Date,Open,High,Low,Close,Volume,OpenInt
1985-02-04,0.5308,0.5585,0.5308,0.5308,52867,0
1985-02-05,0.5308,0.5858,0.5308,0.5308,19297,0
1985-02-06,0.5585,0.6224,0.5585,0.5585,68808,0
1985-02-07,0.5585,0.5858,0.5585,0.5585,41955,0
1985-02-08,0.5585,0.5858,0.5585,0.5585,26851,0
1985-02-11,0.5585,0.6224,0.5585,0.5585,31046,0
1985-02-12,0.5585,0.5858,0.5585,0.5585,36083,0
1985-02-13,0.5585,0.5858,0.5585,0.5585,20978,0
1985-02-14,0.5858,0.6224,0.5858,0.5858,68808,0
1985-02-15,0.5858,0.6134,0.5673,0.5673,32729,0
1985-02-19,0.5673,0.5858,0.5673,0.5673,9231,0
1985-02-20,0.5673,0.5673,0.5585,0.5585,41955,0
1985-02-21,0.5585,0.5673,0.5585,0.5585,30209,0
1985-02-22,0.5585,0.5585,0.5308,0.5308,68808,0
1985-02-25,0.5308,0.5401,0.5308,0.5308,56220,0
1985-02-26,0.5308,0.5585,0.5308,0.5308,30209,0
1985-02-27,0.5308,0.5401,0.5308,0.5308,15940,0
1985-02-28,0.5308,0.5585,0.5308,0.5308,36083,0
1985-03-01,0.5308,0.5585,0.5308,0.5308,67129,0
1985-03-04,0.5401,0.5585,0.5401,0.5401,8391,0
1985-03-05,0.5401,0.5401,0.5308,0.5308,20139,0
1985-03-06,0.5308,0.5401,0.5308,0.5308,74683,0
1985-03-07,0.5308,0.5401,0.5308,0.5308,52867,0
1985-03-08,0.5308,0.5308,0.46678,0.46678,264323,0
1985-03-11,0.46678,0.5308,0.46678,0.46678,57901,0
1985-03-12,0.5125,0.5308,0.5125,0.5125,91463,0
1985-03-13,0.5308,0.5401,0.5308,0.5308,17620,0
1985-03-14,0.5308,0.5585,0.5308,0.5308,8391,0
1985-03-15,0.5308,0.5585,0.5308,0.5308,9231,0
1985-03-18,0.5585,0.5858,0.5585,0.5585,62093,0
1985-03-19,0.6134,0.6498,0.6134,0.6134,157755,0
1985-03-20,0.6134,0.6224,0.5673,0.5673,62093,0
1985-03-21,0.5858,0.6224,0.5858,0.5858,49509,0
1985-03-22,0.6134,0.6224,0.6134,0.6134,26851,0
1985-03-25,0.6134,0.6134,0.5673,0.5673,50347,0
1985-03-26,0.5673,0.6134,0.5673,0.5673,26851,0
1985-03-27,0.5673,0.6134,0.5673,0.5673,8391,0
1985-03-28,0.5673,0.6134,0.5673,0.5673,48674,0
1985-03-29,0.5673,0.6134,0.5673,0.5673,20139,0
1985-04-01,0.5858,0.6134,0.5858,0.5858,57060,0
1985-04-02,0.5858,0.5858,0.5673,0.5673,79714,0
1985-04-03,0.5673,0.5858,0.5673,0.5673,14265,0
1985-04-04,0.5673,0.5673,0.5585,0.5585,79714,0
1985-04-08,0.5585,0.5673,0.5585,0.5585,20139,0
1985-04-09,0.5585,0.5585,0.5308,0.5308,20139,0
1985-04-10,0.5308,0.5585,0.5308,0.5308,14265,0
1985-04-11,0.5308,0.5585,0.5308,0.5308,32729,0
1985-04-12,0.5308,0.5401,0.5308,0.5308,29371,0
1985-04-15,0.5308,0.5401,0.5308,0.5308,43632,0
1985-04-16,0.5585,0.5585,0.5585,0.5585,17620,0
1985-04-17,0.5585,0.5585,0.5585,0.5585,43632,0
1985-04-18,0.5585,0.5585,0.5585,0.5585,3359,0
1985-04-19,0.5585,0.6224,0.5585,0.6224,8391,0
1985-04-22,0.5585,0.5585,0.5585,0.5585,53705,0
1985-04-23,0.5585,0.5858,0.5585,0.5585,39438,0
1985-04-24,0.5585,0.5585,0.5585,0.5585,25174,0
1985-04-25,0.5585,0.5585,0.5585,0.5585,77201,0
1985-04-26,0.5585,0.5585,0.5308,0.5308,10072,0
1985-04-29,0.5858,0.5858,0.5858,0.5858,440541,0
1985-04-30,0.5858,0.5858,0.5858,0.5858,29371,0
1985-05-01,0.5585,0.5585,0.5585,0.5585,13424,0
1985-05-02,0.5585,0.5585,0.5585,0.5585,12588,0
1985-05-03,0.5585,0.5585,0.5585,0.5585,41116,0
1985-05-06,0.5585,0.5585,0.5308,0.5308,83072,0
1985-05-07,0.5585,0.5585,0.5585,0.5585,13424,0
1985-05-08,0.5585,0.5585,0.5308,0.5308,19297,0
1985-05-09,0.5585,0.5585,0.5585,0.5585,107408,0
1985-05-10,0.5585,0.5585,0.5308,0.5585,73002,0
1985-05-13,0.5585,0.5585,0.5585,0.5585,20978,0
1985-05-14,0.5585,0.5858,0.5585,0.5585,308796,0
1985-05-15,0.5585,0.5858,0.5585,0.5585,23497,0
1985-05-16,0.5858,0.5858,0.5858,0.5858,38601,0
1985-05-17,0.5858,0.5858,0.5858,0.5858,54541,0
1985-05-20,0.5858,0.6224,0.5858,0.5858,61254,0
1985-05-21,0.5858,0.6224,0.5858,0.5858,142653,0
1985-05-22,0.5858,0.6224,0.5858,0.5858,20978,0
1985-05-23,0.5858,0.5858,0.5585,0.5585,21817,0
1985-05-24,0.5858,0.5858,0.5858,0.5858,85588,0
1985-05-28,0.5858,0.5858,0.5585,0.5585,17620,0
1985-05-29,0.5858,0.5858,0.5858,0.5858,5875,0
1985-05-30,0.5585,0.5585,0.5585,0.5585,2519,0
1985-05-31,0.5585,0.5858,0.5585,0.5585,202231,0
1985-06-03,0.5585,0.5858,0.5585,0.5585,36083,0
1985-06-04,0.5585,0.5858,0.5585,0.5585,57060,0
1985-06-05,0.5585,0.5585,0.5585,0.5585,11749,0
1985-06-06,0.5585,0.5858,0.5585,0.5585,17620,0
1985-06-07,0.5858,0.5858,0.5858,0.5858,46989,0
1985-06-10,0.5858,0.5858,0.5858,0.5858,35244,0
1985-06-11,0.5858,0.5858,0.5585,0.5585,143492,0
1985-06-12,0.5585,0.5585,0.5585,0.5585,77201,0
1985-06-13,0.5585,0.5585,0.5585,0.5585,47829,0
1985-06-14,0.5585,0.5585,0.5585,0.5585,69647,0
1985-06-17,0.5858,0.5858,0.5858,0.5858,99856,0
1985-06-18,0.5858,0.6224,0.5858,0.5858,41116,0
1985-06-19,0.5858,0.5858,0.5585,0.5585,31888,0
1985-06-20,0.5585,0.5585,0.5585,0.5585,52867,0
1985-06-21,0.5585,0.5585,0.5308,0.5308,55383,0
1985-06-24,0.5308,0.5585,0.5308,0.5308,10072,0
1985-06-25,0.5308,0.5585,0.5308,0.5308,5875,0
1985-06-26,0.5585,0.5585,0.5585,0.5585,19297,0
1985-06-27,0.5585,0.5585,0.5585,0.5585,38601,0
1985-06-28,0.5585,0.5585,0.5585,0.5585,79714,0
1985-07-01,0.5585,0.5585,0.5308,0.5308,25174,0
1985-07-02,0.5585,0.5585,0.5585,0.5585,20139,0
1985-07-03,0.5585,0.5585,0.5585,0.5585,21817,0
1985-07-05,0.5585,0.5585,0.5585,0.5585,11749,0
1985-07-08,0.5585,0.5585,0.5585,0.5585,22657,0
1985-07-09,0.5858,0.5858,0.5858,0.5858,91463,0
1985-07-10,0.6224,0.6224,0.6224,0.6224,43632,0
1985-07-11,0.6224,0.6224,0.5858,0.5858,85588,0
1985-07-12,0.6224,0.6682,0.6224,0.6224,41116,0
1985-07-15,0.6224,0.6682,0.6224,0.6224,69647,0
1985-07-16,0.6682,0.6682,0.6682,0.6682,53705,0
1985-07-17,0.6682,0.6955,0.6682,0.6682,213974,0
1985-07-18,0.6682,0.6955,0.6224,0.6224,34406,0
1985-07-19,0.6955,0.6955,0.6955,0.6955,83072,0
1985-07-22,0.6955,0.6955,0.6955,0.6955,66293,0
1985-07-23,0.6955,0.6955,0.6682,0.6682,36083,0
1985-07-24,0.6682,0.6955,0.6682,0.6682,12588,0
1985-07-25,0.6682,0.6682,0.6682,0.6682,26851,0
1985-07-26,0.6682,0.6682,0.6682,0.6682,38601,0
1985-07-29,0.6682,0.6682,0.6682,0.6682,73002,0
1985-07-30,0.6682,0.6682,0.6682,0.6682,32729,0
1985-07-31,0.6955,0.6955,0.6955,0.6955,34406,0
1985-08-01,0.7597,0.7597,0.7597,0.7597,288660,0
1985-08-02,0.7321,0.7321,0.7321,0.7321,80559,0
1985-08-05,0.7321,0.7321,0.7321,0.7321,31046,0
1985-08-06,0.7321,0.7321,0.6955,0.6955,52029,0
1985-08-07,0.6955,0.7321,0.6955,0.6955,134257,0
1985-08-08,0.6955,0.6955,0.6955,0.6955,46151,0
1985-08-09,0.6955,0.6955,0.6955,0.6955,22657,0
1985-08-12,0.7321,0.7321,0.7321,0.7321,104889,0
1985-08-13,0.7321,0.7321,0.7321,0.7321,39438,0
1985-08-14,0.7321,0.7321,0.7321,0.7321,31888,0
1985-08-15,0.787,0.787,0.787,0.787,382639,0
1985-08-16,0.833,0.8879,0.833,0.833,375926,0
1985-08-19,0.833,0.8693,0.833,0.833,284462,0
1985-08-20,0.833,0.833,0.787,0.787,251738,0
1985-08-21,0.787,0.787,0.787,0.787,130905,0
1985-08-22,0.787,0.787,0.787,0.787,95658,0
1985-08-23,0.787,0.787,0.787,0.787,36083,0
1985-08-26,0.787,0.787,0.7597,0.7597,34406,0
1985-08-27,0.787,0.787,0.787,0.787,73843,0
1985-08-28,0.787,0.833,0.787,0.787,44473,0
1985-08-29,0.787,0.787,0.787,0.787,299567,0
1985-08-30,0.787,0.787,0.787,0.787,85588,0
1985-09-03,0.787,0.787,0.7597,0.7597,81394,0
1985-09-04,0.7597,0.7597,0.7597,0.7597,2519,0
1985-09-05,0.7597,0.7597,0.7321,0.7321,33566,0
1985-09-06,0.7321,0.7321,0.7321,0.7321,159435,0
1985-09-09,0.7321,0.7321,0.7321,0.7321,24335,0
1985-09-10,0.7321,0.787,0.7321,0.7321,142653,0
1985-09-11,0.7321,0.7597,0.7321,0.7321,57060,0
1985-09-12,0.7321,0.7597,0.7321,0.7321,85588,0
1985-09-13,0.7321,0.7321,0.7321,0.7321,293690,0
1985-09-16,0.7321,0.7597,0.7321,0.7321,155236,0
1985-09-17,0.7321,0.7597,0.7321,0.7321,210621,0
1985-09-18,0.7321,0.7321,0.7321,0.7321,381800,0
1985-09-19,0.7321,0.7597,0.7321,0.7321,130905,0
1985-09-20,0.7597,0.787,0.7597,0.7597,70488,0
1985-09-23,0.787,0.833,0.787,0.787,187122,0
1985-09-24,0.787,0.833,0.7597,0.7597,156077,0
1985-09-25,0.787,0.833,0.787,0.787,185444,0
1985-09-26,0.833,0.833,0.833,0.833,547107,0
1985-09-27,0.787,0.787,0.787,0.787,113281,0
1985-09-30,0.833,0.833,0.833,0.833,949046,0
1985-10-01,0.833,0.833,0.833,0.833,247540,0
1985-10-02,0.833,0.833,0.787,0.787,90626,0
1985-10-03,0.833,0.833,0.833,0.833,327257,0
1985-10-04,0.833,0.833,0.833,0.833,52029,0
1985-10-07,0.833,0.833,0.833,0.833,915480,0
1985-10-08,0.833,0.833,0.833,0.833,167826,0
1985-10-09,0.833,0.833,0.787,0.787,87267,0
1985-10-10,0.787,0.787,0.787,0.787,135935,0
1985-10-11,0.787,0.787,0.787,0.787,63773,0
1985-10-14,0.787,0.787,0.787,0.787,18462,0
1985-10-15,0.787,0.833,0.787,0.787,99016,0
1985-10-16,0.787,0.787,0.787,0.787,255091,0
1985-10-17,0.787,0.833,0.787,0.787,201389,0
1985-10-18,0.787,0.787,0.787,0.787,380963,0
1985-10-21,0.787,0.787,0.787,0.787,87267,0
1985-10-22,0.7597,0.7597,0.7597,0.7597,135096,0
1985-10-23,0.787,0.787,0.787,0.787,212298,0
1985-10-24,0.7597,0.7597,0.7321,0.7321,226561,0
1985-10-25,0.7321,0.7321,0.7321,0.7321,161950,0
1985-10-28,0.7321,0.7321,0.7321,0.7321,98179,0
1985-10-29,0.7321,0.7321,0.7321,0.7321,266841,0
1985-10-30,0.7321,0.7321,0.7321,0.7321,78037,0
1985-10-31,0.7321,0.7321,0.6955,0.6955,164468,0
1985-11-01,0.6955,0.7321,0.6955,0.6955,67970,0
1985-11-04,0.7321,0.7597,0.7321,0.7321,140133,0
1985-11-05,0.7597,0.7597,0.7597,0.7597,92305,0
1985-11-06,0.7597,0.7597,0.7597,0.7597,84752,0
1985-11-07,0.7597,0.7597,0.7597,0.7597,27689,0
1985-11-08,0.7321,0.7321,0.7321,0.7321,275232,0
1985-11-11,0.7597,0.7597,0.7597,0.7597,338164,0
1985-11-12,0.7597,0.7597,0.7321,0.7321,694794,0
1985-11-13,0.7321,0.7597,0.7321,0.7321,331455,0
1985-11-14,0.7321,0.7597,0.7321,0.7321,50347,0
1985-11-15,0.7321,0.7321,0.7321,0.7321,67129,0
1985-11-18,0.7321,0.7321,0.7321,0.7321,98179,0
1985-11-19,0.7321,0.7321,0.7321,0.7321,127547,0
1985-11-20,0.6955,0.6955,0.6955,0.6955,72165,0
1985-11-21,0.6955,0.7321,0.6955,0.6955,34406,0
1985-11-22,0.6955,0.7321,0.6955,0.7321,108247,0
1985-11-25,0.7321,0.7321,0.6955,0.7321,225721,0
1985-11-26,0.7321,0.7321,0.6955,0.6955,125868,0
1985-11-27,0.6955,0.7321,0.6955,0.6955,59579,0
1985-11-29,0.6955,0.6955,0.6955,0.6955,52867,0
1985-12-02,0.6955,0.6955,0.6955,0.6955,26851,0
1985-12-03,0.6955,0.6955,0.6682,0.6955,147684,0
1985-12-04,0.6955,0.6955,0.6682,0.6955,88110,0
1985-12-05,0.6955,0.6955,0.6682,0.6955,160270,0
1985-12-06,0.6955,0.6955,0.6682,0.6955,125029,0
1985-12-09,0.6955,0.6955,0.6682,0.6682,88110,0
1985-12-10,0.6682,0.6955,0.6682,0.6955,73002,0
1985-12-11,0.6682,0.6682,0.6224,0.6224,66293,0
1985-12-12,0.6224,0.6224,0.5858,0.6224,102376,0
1985-12-13,0.6134,0.6224,0.6134,0.6134,157335,0
1985-12-16,0.6134,0.6405,0.595,0.6405,286700,0
1985-12-17,0.6405,0.6405,0.6134,0.6405,48073,0
1985-12-18,0.6405,0.6405,0.6224,0.6405,192301,0
1985-12-19,0.6405,0.6682,0.6405,0.6682,72547,0
1985-12-20,0.6682,0.6682,0.6682,0.6682,123246,0
1985-12-23,0.6682,0.7045,0.6682,0.7045,353130,0
1985-12-24,0.7045,0.7232,0.7045,0.7232,131988,0
1985-12-26,0.7232,0.7232,0.7045,0.7232,18355,0
1985-12-27,0.7232,0.7232,0.7045,0.7232,32341,0
1985-12-30,0.7232,0.7232,0.7045,0.7232,35836,0
1985-12-31,0.7232,0.7232,0.7045,0.7232,26223,0
1986-01-02,0.7045,0.7045,0.7045,0.7045,35836,0
1986-01-03,0.7045,0.7045,0.6955,0.7045,26223,0
1986-01-06,0.7045,0.7045,0.6682,0.7045,25348,0
1986-01-07,0.7045,0.7045,0.6682,0.7045,30591,0
1986-01-08,0.7045,0.7045,0.7045,0.7045,275334,0
1986-01-09,0.7045,0.7321,0.7045,0.7232,693147,0
1986-01-10,0.7232,0.7321,0.7045,0.7232,204536,0
1986-01-13,0.7232,0.7232,0.7045,0.7045,97020,0
1986-01-14,0.7045,0.7232,0.6955,0.7232,966736,0
1986-01-15,0.7232,0.7413,0.7232,0.7321,305055,0
1986-01-16,0.7413,0.7961,0.7413,0.7688,1292772,0
1986-01-17,0.7688,0.7688,0.7413,0.7688,502598,0
1986-01-20,0.7688,0.7688,0.7413,0.7597,2387125,0
1986-01-21,0.7597,0.7597,0.7413,0.7597,382849,0
1986-01-22,0.7597,0.7597,0.7413,0.7597,629339,0
1986-01-23,0.7413,0.7413,0.7413,0.7413,90029,0
1986-01-24,0.7413,0.7688,0.7413,0.7597,1700093,0
1986-01-27,0.7597,0.7961,0.7597,0.7688,1227212,0
1986-01-28,0.7597,0.7597,0.7413,0.7597,21851,0
1986-01-29,0.7597,0.7961,0.7413,0.7961,278832,0
1986-01-30,0.7961,0.8148,0.7688,0.8148,460644,0
1986-01-31,0.7961,0.7961,0.7597,0.7688,181808,0
1986-02-03,0.7688,0.7688,0.7413,0.7597,101392,0
1986-02-04,0.7413,0.7413,0.6682,0.7045,339146,0
1986-02-05,0.7045,0.7413,0.7045,0.7413,519204,0
1986-02-06,0.7413,0.7413,0.7232,0.7413,4370,0
1986-02-07,0.7413,0.7413,0.7232,0.7413,153839,0
1986-02-10,0.7413,0.7413,0.7321,0.7413,243869,0
1986-02-11,0.7413,0.7413,0.7321,0.7413,105764,0
1986-02-12,0.7413,0.7413,0.7413,0.7413,159086,0
1986-02-13,0.7413,0.7413,0.7413,0.7413,41080,0
1986-02-14,0.7413,0.7413,0.7321,0.7413,118878,0
1986-02-18,0.7413,0.7413,0.7321,0.7413,215025,0
1986-02-19,0.7413,0.7413,0.7413,0.7413,624972,0
1986-02-20,0.7413,0.7413,0.7413,0.7413,137232,0
1986-02-21,0.7413,0.7413,0.7232,0.7413,72547,0
1986-02-24,0.7413,0.7413,0.7232,0.7413,156463,0
1986-02-25,0.7413,0.7413,0.7413,0.7413,80415,0
1986-02-26,0.7413,0.7413,0.7232,0.7321,144225,0
1986-02-27,0.7232,0.7232,0.7045,0.7232,74297,0
1986-02-28,0.7232,0.7232,0.7045,0.7045,44579,0
1986-03-03,0.7045,0.7232,0.6955,0.6955,110132,0
1986-03-04,0.6955,0.7045,0.6955,0.7045,104016,0
1986-03-05,0.7045,0.7232,0.6955,0.6955,138981,0
1986-03-06,0.6955,0.7232,0.6955,0.7232,272713,0
1986-03-07,0.7232,0.7232,0.7045,0.7232,56813,0
1986-03-10,0.7232,0.7232,0.6955,0.7232,297187,0
1986-03-11,0.7232,0.7321,0.7045,0.7232,446656,0
1986-03-12,0.7232,0.7413,0.7232,0.7413,347888,0
1986-03-13,0.7321,0.7321,0.7232,0.7321,115381,0
1986-03-14,0.7321,0.7413,0.7232,0.7413,936145,0
1986-03-17,0.7413,0.7413,0.7321,0.7321,602244,0
1986-03-18,0.7321,0.7413,0.7321,0.7413,2027878,0
1986-03-19,0.7413,0.7413,0.7413,0.7413,185311,0
1986-03-20,0.7413,0.7413,0.7321,0.7413,490359,0
1986-03-21,0.7413,0.7413,0.7321,0.7413,527947,0
1986-03-24,0.7413,0.7413,0.7321,0.7413,277086,0
1986-03-25,0.7413,0.7961,0.7413,0.7688,3251594,0
1986-03-26,0.7688,0.7688,0.7597,0.7688,378477,0
1986-03-27,0.7688,0.7961,0.7688,0.7688,582141,0
1986-03-31,0.7688,0.7961,0.7413,0.7597,455399,0
1986-04-01,0.7597,0.7597,0.7413,0.7413,423056,0
1986-04-02,0.7413,0.7413,0.7321,0.7413,572524,0
1986-04-03,0.7413,0.7597,0.7413,0.7597,665178,0
1986-04-04,0.7597,0.7688,0.7413,0.7688,895935,0
1986-04-07,0.7688,0.8236,0.7597,0.7688,760455,0
1986-04-08,0.7688,0.8148,0.7688,0.8148,774438,0
1986-04-09,0.8148,0.8236,0.7961,0.8236,380228,0
1986-04-10,0.8236,0.8788,0.8148,0.8788,1093477,0
1986-04-11,0.8788,0.9336,0.8788,0.906,1458847,0
1986-04-14,0.906,0.9153,0.8788,0.906,807658,0
1986-04-15,0.906,0.9702,0.906,0.961,1325113,0
1986-04-16,0.961,0.961,0.9427,0.961,561163,0
1986-04-17,0.961,0.961,0.9153,0.9153,520081,0
1986-04-18,0.9153,0.9427,0.9153,0.9153,335649,0
1986-04-21,0.9153,0.9336,0.8788,0.8788,367115,0
1986-04-22,0.906,0.9336,0.906,0.9336,411693,0
1986-04-23,0.9336,0.961,0.9336,0.961,964117,0
1986-04-24,0.961,1.0069,0.9427,1.0069,1965815,0
1986-04-25,1.0069,1.062,1.0069,1.0343,2335552,0
1986-04-28,1.0343,1.0343,1.0069,1.0252,645074,0
1986-04-29,1.0252,1.0343,1.0069,1.0343,323413,0
1986-04-30,1.0343,1.0525,1.0252,1.0525,747341,0
1986-05-01,1.0525,1.062,1.0252,1.0343,416063,0
1986-05-02,1.0343,1.0525,1.0343,1.0343,381102,0
1986-05-05,1.0343,1.062,1.0343,1.0525,154714,0
1986-05-06,1.0525,1.0525,1.0069,1.0252,556791,0
1986-05-07,1.0252,1.0525,1.0252,1.0343,1160782,0
1986-05-08,1.0343,1.062,1.0343,1.062,537562,0
1986-05-09,1.062,1.062,1.0343,1.0525,103143,0
1986-05-12,1.0525,1.0525,1.0343,1.0525,388966,0
1986-05-13,1.0525,1.0525,1.0069,1.0252,268343,0
1986-05-14,1.0252,1.0343,1.0069,1.0069,40206,0
1986-05-15,1.0069,1.0252,0.9885,1.0252,536687,0
1986-05-16,1.0252,1.0252,1.0069,1.0252,242994,0
1986-05-19,1.0252,1.0252,0.9885,0.9885,410817,0
1986-05-20,0.9885,1.0069,0.9885,0.9885,39335,0
1986-05-21,0.9885,1.0343,0.9885,1.0343,410817,0
1986-05-22,1.0343,1.0525,1.0252,1.0252,308552,0
1986-05-23,1.0252,1.0343,1.0252,1.0343,220270,0
1986-05-27,1.0343,1.0343,1.0069,1.0069,93528,0
1986-05-28,1.0069,1.0343,1.0069,1.0252,275334,0
1986-05-29,1.0252,1.0343,1.0252,1.0343,187054,0
1986-05-30,1.0343,1.062,1.0343,1.0525,739476,0
1986-06-02,1.0525,1.062,1.0343,1.0343,310298,0
1986-06-03,1.0343,1.062,1.0343,1.062,1300639,0
1986-06-04,1.062,1.062,1.0343,1.062,824262,0
1986-06-05,1.062,1.0891,1.0525,1.062,930896,0
1986-06-06,1.062,1.062,1.062,1.062,129364,0
1986-06-09,1.062,1.1166,1.062,1.0891,471131,0
1986-06-10,1.0891,1.135,1.0891,1.1166,1038414,0
1986-06-11,1.1166,1.1166,1.0891,1.1166,223765,0
1986-06-12,1.1166,1.144,1.0891,1.1166,503473,0
1986-06-13,1.1166,1.1166,1.062,1.0891,318165,0
1986-06-16,1.062,1.062,1.0343,1.0525,237750,0
1986-06-17,1.0525,1.062,1.0343,1.062,768321,0
1986-06-18,1.062,1.0891,1.0525,1.062,180934,0
1986-06-19,1.062,1.062,1.0525,1.062,263969,0
1986-06-20,1.062,1.062,1.062,1.062,230759,0
1986-06-23,1.062,1.062,1.0525,1.062,182685,0
1986-06-24,1.062,1.062,1.062,1.062,141603,0
1986-06-25,1.062,1.0891,1.062,1.062,298062,0
1986-06-26,1.062,1.0891,1.062,1.062,368865,0
1986-06-27,1.062,1.0891,1.062,1.0891,110132,0
1986-06-30,1.0891,1.135,1.0891,1.0891,658184,0
1986-07-01,1.0891,1.1166,1.0891,1.1166,108386,0
1986-07-02,1.1166,1.1166,1.0891,1.0891,219395,0
1986-07-03,1.0891,1.1166,1.0891,1.0891,70799,0
1986-07-07,1.0891,1.0891,1.0891,1.0891,69053,0
1986-07-08,1.0891,1.1166,1.0891,1.0891,217647,0
1986-07-09,1.0891,1.0891,1.0891,1.0891,325159,0
1986-07-10,1.0891,1.0891,1.0891,1.0891,514837,0
1986-07-11,1.0891,1.0891,1.0891,1.0891,295442,0
1986-07-14,1.0891,1.0891,1.062,1.0891,118004,0
1986-07-15,1.0891,1.0891,1.062,1.062,152966,0
1986-07-16,1.062,1.062,1.062,1.062,247366,0
1986-07-17,1.062,1.062,1.062,1.062,68181,0
1986-07-18,1.062,1.0891,1.062,1.0891,471131,0
1986-07-21,1.0891,1.0891,1.062,1.0891,276211,0
1986-07-22,1.0891,1.0891,1.062,1.062,56813,0
1986-07-23,1.062,1.0891,1.062,1.062,113634,0
1986-07-24,1.062,1.062,1.062,1.062,169572,0
1986-07-25,1.062,1.062,1.062,1.062,37585,0
1986-07-28,1.062,1.0891,1.062,1.0891,267471,0
1986-07-29,1.0891,1.1166,1.062,1.0891,832128,0
1986-07-30,1.0891,1.135,1.0891,1.0891,494732,0
1986-07-31,1.1166,1.1714,1.1166,1.1533,992085,0
1986-08-01,1.1533,1.1714,1.144,1.1714,1020929,0
1986-08-04,1.1714,1.1714,1.1714,1.1714,253483,0
1986-08-05,1.1714,1.1714,1.1714,1.1714,847860,0
1986-08-06,1.1714,1.1991,1.1714,1.1991,843495,0
1986-08-07,1.1991,1.2355,1.1808,1.2263,507842,0
1986-08-08,1.2355,1.2998,1.2355,1.2812,1108340,0
1986-08-11,1.3546,1.4645,1.3546,1.3546,2301463,0
1986-08-12,1.3546,1.3546,1.2812,1.3271,951877,0
1986-08-13,1.3271,1.3546,1.2812,1.2998,632836,0
1986-08-14,1.2998,1.2998,1.2812,1.2998,649446,0
1986-08-15,1.2998,1.2998,1.2631,1.2631,629339,0
1986-08-18,1.2631,1.2631,1.1808,1.2263,701893,0
1986-08-19,1.2263,1.2539,1.1991,1.2355,360125,0
1986-08-20,1.2539,1.2812,1.2539,1.2631,263099,0
1986-08-21,1.2631,1.2998,1.2539,1.2998,325159,0
1986-08-22,1.2998,1.3453,1.2812,1.3453,1500803,0
1986-08-25,1.3453,1.3821,1.3271,1.3821,902057,0
1986-08-26,1.3821,1.3821,1.3546,1.3821,770942,0
1986-08-27,1.3821,1.3821,1.3546,1.3821,597001,0
1986-08-28,1.3821,1.4095,1.3821,1.4005,877579,0
1986-08-29,1.4005,1.4095,1.3821,1.4005,596127,0
1986-09-02,1.4005,1.446,1.4005,1.446,755210,0
1986-09-03,1.446,1.4921,1.4366,1.4921,1249066,0
1986-09-04,1.4736,1.4736,1.4366,1.446,1449231,0
1986-09-05,1.446,1.4921,1.4366,1.4645,1547131,0
1986-09-08,1.446,1.446,1.4095,1.4366,1360074,0
1986-09-09,1.4366,1.4645,1.4095,1.4645,997330,0
1986-09-10,1.4645,1.4736,1.446,1.4736,2110040,0
1986-09-11,1.4736,1.4736,1.4005,1.446,672169,0
1986-09-12,1.446,1.4736,1.446,1.446,1414267,0
1986-09-15,1.446,1.4736,1.446,1.4645,617106,0
1986-09-16,1.4645,1.4736,1.4366,1.4645,1521780,0
1986-09-17,1.4645,1.4645,1.4095,1.446,1419513,0
1986-09-18,1.446,1.4645,1.4366,1.4645,850486,0
1986-09-19,1.4645,1.5193,1.4645,1.4921,2501628,0
1986-09-22,1.4921,1.5744,1.4921,1.5468,1448359,0
1986-09-23,1.5193,1.5193,1.4921,1.4921,367115,0
1986-09-24,1.4921,1.5193,1.4736,1.4736,648569,0
1986-09-25,1.4736,1.4921,1.4645,1.4645,454524,0
1986-09-26,1.4645,1.4921,1.4645,1.4645,468510,0
1986-09-29,1.4645,1.4736,1.446,1.4645,454524,0
1986-09-30,1.4645,1.4921,1.446,1.4921,704511,0
1986-10-01,1.4921,1.4921,1.4645,1.4921,591756,0
1986-10-02,1.4921,1.5468,1.4921,1.5468,741222,0
1986-10-03,1.5468,1.5468,1.5193,1.5193,423931,0
1986-10-06,1.5468,1.5925,1.5468,1.5925,1000825,0
1986-10-07,1.5925,1.7572,1.5835,1.7023,1660760,0
1986-10-08,1.7023,1.7302,1.6933,1.7023,507842,0
1986-10-09,1.7023,1.7023,1.6656,1.6933,703640,0
1986-10-10,1.6933,1.7572,1.6933,1.7572,545426,0
1986-10-13,1.7572,1.7848,1.7302,1.7848,405577,0
1986-10-14,1.7848,1.7848,1.7302,1.7302,565534,0
1986-10-15,1.7023,1.7023,1.6476,1.675,1476325,0
1986-10-16,1.675,1.7023,1.6201,1.6201,513088,0
1986-10-17,1.6201,1.6201,1.556,1.5744,868840,0
1986-10-20,1.5744,1.5925,1.5744,1.5925,1009570,0
1986-10-21,1.5925,1.6108,1.5925,1.5925,418686,0
1986-10-22,1.5925,1.6108,1.5925,1.6108,688778,0
1986-10-23,1.6108,1.6108,1.5835,1.5925,745591,0
1986-10-24,1.5925,1.5925,1.5744,1.5925,776187,0
1986-10-27,1.5925,1.6108,1.5925,1.5925,368865,0
1986-10-28,1.5925,1.6108,1.5925,1.5925,324286,0
1986-10-29,1.5925,1.5925,1.556,1.5835,646821,0
1986-10-30,1.5835,1.5835,1.556,1.5744,332153,0
1986-10-31,1.5468,1.5468,1.4921,1.4921,1791872,0
1986-11-03,1.4921,1.5193,1.4736,1.4736,1536638,0
1986-11-04,1.4921,1.5468,1.4921,1.5468,1220222,0
1986-11-05,1.5468,1.5744,1.5193,1.5468,624972,0
1986-11-06,1.5468,1.5835,1.5193,1.5835,697517,0
1986-11-07,1.5835,1.5925,1.5744,1.5925,412570,0
1986-11-10,1.5925,1.6476,1.5925,1.5925,586511,0
1986-11-11,1.5925,1.6201,1.5925,1.6108,304178,0
1986-11-12,1.6108,1.6656,1.5925,1.6108,307678,0
1986-11-13,1.6108,1.6108,1.5925,1.5925,212401,0
1986-11-14,1.5925,1.6201,1.5835,1.5925,482493,0
1986-11-17,1.5925,1.5925,1.5193,1.5468,516583,0
1986-11-18,1.5468,1.556,1.5193,1.5193,847860,0
1986-11-19,1.5193,1.5468,1.4921,1.4921,308552,0
1986-11-20,1.4921,1.4921,1.4645,1.4921,294566,0
1986-11-21,1.4921,1.4921,1.4095,1.4366,478999,0
1986-11-24,1.4366,1.4645,1.4366,1.446,543679,0
1986-11-25,1.446,1.4645,1.4366,1.446,499977,0
1986-11-26,1.446,1.4645,1.4366,1.446,549799,0
1986-11-28,1.4736,1.4921,1.4736,1.4921,318165,0
1986-12-01,1.4921,1.5193,1.4736,1.4736,607491,0
1986-12-02,1.4736,1.4921,1.4645,1.4645,268343,0
1986-12-03,1.4645,1.4736,1.4645,1.4736,532320,0
1986-12-04,1.4736,1.4736,1.446,1.446,833004,0
1986-12-05,1.4645,1.4921,1.4645,1.4921,1361823,0
1986-12-08,1.4921,1.5193,1.4736,1.5193,280581,0
1986-12-09,1.5193,1.5925,1.5193,1.5835,500851,0
1986-12-10,1.556,1.556,1.4921,1.5193,758704,0
1986-12-11,1.5193,1.5193,1.4921,1.4921,478999,0
1986-12-12,1.4921,1.5193,1.4921,1.5193,447529,0
1986-12-15,1.5193,1.556,1.4921,1.5468,480745,0
1986-12-16,1.5468,1.5744,1.5468,1.5468,393338,0
1986-12-17,1.5468,1.556,1.5468,1.5468,398581,0
1986-12-18,1.5468,1.5925,1.5468,1.5835,765700,0
1986-12-19,1.5835,1.6108,1.5835,1.5925,731607,0
1986-12-22,1.5925,1.6476,1.5925,1.5925,589136,0
1986-12-23,1.5925,1.6108,1.5835,1.5835,652939,0
1986-12-24,1.5835,1.5925,1.5744,1.5835,256106,0
1986-12-26,1.5835,1.5925,1.5835,1.5925,69053,0
1986-12-29,1.5925,1.5925,1.5835,1.5925,227261,0
1986-12-30,1.5925,1.5925,1.5835,1.5835,179186,0
1986-12-31,1.5835,1.6108,1.5835,1.6108,627593,0
1987-01-02,1.6108,1.6476,1.6108,1.6201,441411,0
1987-01-05,1.6201,1.6476,1.6108,1.6385,499099,0
1987-01-06,1.6385,1.6656,1.6385,1.6476,497353,0
1987-01-07,1.6476,1.675,1.6476,1.6656,245617,0
1987-01-08,1.675,1.7391,1.675,1.7391,1155539,0
1987-01-09,1.7391,1.8123,1.7302,1.7939,929153,0
1987-01-12,1.8761,1.8855,1.8761,1.8761,1123201,0
1987-01-13,1.8761,1.8761,1.8397,1.8489,238627,0
1987-01-14,1.8489,1.9036,1.8489,1.9036,631964,0
1987-01-15,1.9036,1.9036,1.8669,1.8761,687904,0
1987-01-16,1.8761,1.931,1.8761,1.9129,1404654,0
1987-01-19,1.9403,1.9952,1.9403,1.9952,312920,0
1987-01-20,1.9952,1.9952,1.9036,1.9129,509591,0
1987-01-21,1.9129,1.9586,1.9129,1.9586,985964,0
1987-01-22,1.9586,1.9859,1.9403,1.9678,1371439,0
1987-01-23,1.9678,1.9859,1.9129,1.9403,693147,0
1987-01-26,1.9403,1.9403,1.9129,1.931,641579,0
1987-01-27,1.9403,2.0137,1.9403,2.0137,1466715,0
1987-01-28,2.0228,2.1141,2.0228,2.0869,1476325,0
1987-01-29,2.0869,2.1601,2.0777,2.1601,2161611,0
1987-01-30,2.1141,2.1141,2.0592,2.105,881078,0
1987-02-02,2.1141,2.1601,2.1141,2.1417,388966,0
1987-02-03,2.1417,2.1691,2.1141,2.1691,423931,0
1987-02-04,2.1691,2.2335,2.1601,2.224,488612,0
1987-02-05,2.224,2.2698,2.224,2.2698,663429,0
1987-02-06,2.2698,2.3979,2.2514,2.3799,1177392,0
1987-02-09,2.3799,2.407,2.3524,2.407,873209,0
1987-02-10,2.407,2.407,2.3432,2.3704,447529,0
1987-02-11,2.3704,2.3704,2.3154,2.3247,371487,0
1987-02-12,2.3247,2.3432,2.2698,2.2698,748218,0
1987-02-13,2.2698,2.2698,2.2058,2.2335,793666,0
1987-02-17,2.2335,2.2335,2.1141,2.1601,572524,0
1987-02-18,2.1601,2.1966,2.1324,2.1966,491235,0
1987-02-19,2.1966,2.224,2.1691,2.224,396837,0
1987-02-20,2.224,2.3247,2.1691,2.3154,4220080,0
1987-02-23,2.3154,2.3524,2.3064,2.3524,944885,0
1987-02-24,2.3432,2.3432,2.2514,2.2698,963243,0
1987-02-25,2.3064,2.3524,2.3064,2.3524,1383675,0
1987-02-26,2.3524,2.5169,2.3524,2.4987,1803237,0
1987-02-27,2.4987,2.5808,2.4987,2.5537,1324237,0
1987-03-02,2.5902,2.7092,2.5902,2.645,1714953,0
1987-03-03,2.645,2.6999,2.645,2.6909,853106,0
1987-03-04,2.6999,2.7639,2.6999,2.7639,805908,0
1987-03-05,2.8373,3.0113,2.8373,2.9104,1387169,0
1987-03-06,2.8556,2.8556,2.7914,2.7914,582141,0
1987-03-09,2.7914,2.8373,2.7827,2.8193,400333,0
1987-03-10,2.8193,2.8556,2.7551,2.8466,890690,0
1987-03-11,2.8556,2.9929,2.8556,2.9929,1370564,0
1987-03-12,3.057,3.1759,3.057,3.1301,1552373,0
1987-03-13,3.1301,3.1668,3.0296,3.0845,401206,0
1987-03-16,3.0845,3.1117,3.0476,3.0753,547178,0
1987-03-17,3.0753,3.1028,3.0113,3.0476,294566,0
1987-03-18,3.0476,3.0753,3.0205,3.0205,304178,0
1987-03-19,3.0205,3.0476,2.9562,3.0113,302435,0
1987-03-20,3.0113,3.057,3.0113,3.0296,448407,0
1987-03-23,3.0296,3.0845,3.0205,3.0845,1326861,0
1987-03-24,3.1028,3.1941,3.1028,3.1941,1037540,0
1987-03-25,3.2216,3.3773,3.2216,3.295,1531393,0
1987-03-26,3.2858,3.2858,3.2307,3.2585,534065,0
1987-03-27,3.295,3.6062,3.295,3.4598,617106,0
1987-03-30,3.4598,3.5514,3.4231,3.487,908171,0
1987-03-31,3.487,3.5144,3.3497,3.4689,815521,0
1987-04-01,3.4689,3.5144,3.2216,3.295,717622,0
1987-04-02,3.3223,3.4598,3.3223,3.4047,1361823,0
1987-04-03,3.4323,3.5877,3.4323,3.5877,1362698,0
1987-04-06,3.3955,3.3955,3.295,3.3773,4790855,0
1987-04-07,3.3773,3.5144,3.3773,3.4231,780555,0
1987-04-08,3.4231,3.4231,3.057,3.1941,3101249,0
1987-04-09,3.2216,3.4047,3.2216,3.3223,2361777,0
1987-04-10,3.3223,3.487,3.3223,3.3955,2965770,0
1987-04-13,3.3955,3.4323,3.2765,3.3223,1342591,0
1987-04-14,3.3223,3.3681,3.1941,3.3497,2407228,0
1987-04-15,3.3223,3.3223,3.2034,3.2858,1787503,0
1987-04-16,3.2491,3.2491,3.1301,3.1668,1964068,0
1987-04-20,3.1668,3.3223,3.1668,3.313,946632,0
1987-04-21,3.313,3.3497,3.2034,3.2034,588260,0
1987-04-22,3.1941,3.1941,3.1117,3.1941,708008,0
1987-04-23,3.1941,3.3223,3.1759,3.313,1482448,0
1987-04-24,3.313,3.3955,3.313,3.3406,2349540,0
1987-04-27,3.3406,3.487,3.1941,3.2216,890690,0
1987-04-28,3.2491,3.3497,3.2491,3.3497,669549,0
1987-04-29,3.3497,3.3681,3.295,3.3406,358374,0
1987-04-30,3.3223,3.3681,3.313,3.3681,756081,0
1987-05-01,3.3406,3.3406,3.313,3.3223,245617,0
1987-05-04,3.3223,3.3955,3.3223,3.3955,871461,0
1987-05-05,3.3681,3.4323,3.3681,3.4047,291067,0
1987-05-06,3.4231,3.7797,3.4047,3.7526,2526979,0
1987-05-07,3.8075,4.0269,3.8075,4.0269,2192202,0
1987-05-08,4.1552,4.3107,4.1277,4.2193,2113537,0
1987-05-11,4.2011,4.2011,4.0542,4.1373,1831207,0
1987-05-12,4.1734,4.1921,4.1277,4.1277,399459,0
1987-05-13,4.1552,4.1921,4.0542,4.1095,1233334,0
1987-05-14,4.1003,4.1734,4.1003,4.1734,336523,0
1987-05-15,4.2011,4.5487,4.2011,4.5487,712378,0
1987-05-18,4.5487,4.5943,4.4846,4.4846,527073,0
1987-05-19,4.5395,4.5578,4.4846,4.521,581266,0
1987-05-20,4.5487,4.5487,4.2833,4.3107,468510,0
1987-05-21,4.2561,4.2833,4.1921,4.2287,502598,0
1987-05-22,4.2193,4.2193,3.9904,4.0821,1054148,0
1987-05-26,3.8805,3.899,3.6427,3.7526,1833826,0
1987-05-27,3.7526,3.7891,3.67,3.6886,1470208,0
1987-05-28,3.7159,3.7891,3.7159,3.7526,846119,0
1987-05-29,3.7526,3.9082,3.7526,3.9082,585639,0
1987-06-01,3.8715,3.8715,3.67,3.8351,1028796,0
1987-06-02,3.8715,3.9538,3.8624,3.9355,859224,0
1987-06-03,3.9355,3.9355,3.8715,3.9082,1819845,0
1987-06-04,3.8715,4.0089,3.8715,3.9813,1199245,0
1987-06-05,4.0089,4.0542,3.9904,3.9904,1027048,0
1987-06-08,3.8805,3.9263,3.844,3.8624,1085612,0
1987-06-09,3.8624,3.963,3.8624,3.9355,571651,0
1987-06-10,3.9355,3.9904,3.9263,3.9263,381102,0
1987-06-11,3.9355,4.0181,3.9355,3.9904,220270,0
1987-06-12,3.963,3.963,3.9082,3.9538,1152915,0
1987-06-15,3.9355,3.9355,3.844,3.899,805908,0
1987-06-16,3.8805,3.8805,3.6977,3.734,631964,0
1987-06-17,3.7526,3.7526,3.6886,3.6886,107511,0
1987-06-18,3.7159,3.7252,3.6333,3.6333,509591,0
1987-06-19,3.6427,3.6609,3.5786,3.5877,361873,0
1987-06-22,3.4323,3.4323,3.2216,3.2585,1734184,0
1987-06-23,3.2585,3.3497,3.2491,3.3497,701017,0
1987-06-24,3.4047,3.4047,3.3223,3.3681,285823,0
1987-06-25,3.3223,3.3773,3.295,3.3773,293690,0
1987-06-26,3.3955,3.5144,3.3955,3.5144,265723,0
1987-06-29,3.5423,3.5877,3.5237,3.5786,476377,0
1987-06-30,3.5877,3.7159,3.5786,3.67,384596,0
1987-07-01,3.6977,3.7616,3.6886,3.7616,252613,0
1987-07-02,3.7526,3.7797,3.7526,3.7797,180064,0
1987-07-06,3.7797,3.8351,3.734,3.7891,270092,0
1987-07-07,3.8075,3.8166,3.6886,3.7526,170445,0
1987-07-08,3.7526,3.8805,3.7526,3.8715,316418,0
1987-07-09,3.899,3.9904,3.899,3.9355,249991,0
1987-07-10,3.9538,3.9904,3.8805,3.963,118004,0
1987-07-13,4.0089,4.0455,3.9813,4.0089,213278,0
1987-07-14,4.0089,4.0269,3.9904,4.0089,604869,0
1987-07-15,4.0728,4.1277,4.0455,4.1095,631085,0
1987-07-16,4.3382,4.3658,4.1187,4.3382,513963,0
1987-07-17,4.3107,4.3107,4.2011,4.2561,425241,0
1987-07-20,4.2287,4.2833,4.2011,4.2287,429176,0
1987-07-21,4.2561,4.2561,4.1003,4.2287,243433,0
1987-07-22,4.2561,4.3107,4.1552,4.2011,799785,0
1987-07-23,4.2011,4.2287,4.1187,4.1552,332153,0
1987-07-24,4.1552,4.1552,4.0455,4.1187,234255,0
1987-07-27,4.0728,4.1003,4.0181,4.0455,266594,0
1987-07-28,4.1003,4.1552,4.1003,4.1187,590879,0
1987-07-29,4.2287,4.3107,4.2287,4.3107,656438,0
1987-07-30,4.3658,4.521,4.3107,4.4938,1406839,0
1987-07-31,4.6858,4.7319,4.6038,4.6858,1208422,0
1987-08-03,4.9973,5.1895,4.9512,5.1895,1382365,0
1987-08-04,5.1622,5.1622,4.8416,4.8968,1103969,0
1987-08-05,4.7319,4.7868,4.6311,4.7868,653816,0
1987-08-06,4.7868,4.8416,4.7868,4.7868,517460,0
1987-08-07,4.7319,4.759,4.6311,4.6585,410817,0
1987-08-10,4.8416,4.8968,4.7319,4.8416,579515,0
1987-08-11,4.7868,5.1895,4.7868,5.1069,1052400,0
1987-08-12,5.1069,5.2627,5.0795,5.1344,887634,0
1987-08-13,5.1622,5.3726,5.0338,5.1069,1754285,0
1987-08-14,5.1069,5.2172,4.5762,4.6858,1777014,0
1987-08-17,4.7319,4.759,4.6585,4.7043,367115,0
1987-08-18,4.7868,4.8416,4.759,4.759,258295,0
1987-08-19,4.7868,4.8416,4.7319,4.8416,297187,0
1987-08-20,4.8416,4.8968,4.6585,4.6858,310298,0
1987-08-21,4.7319,4.7868,4.7043,4.759,275334,0
1987-08-24,4.7868,4.9241,4.7868,4.8691,291946,0
1987-08-25,4.8416,4.8968,4.8142,4.8416,167826,0
1987-08-26,4.8691,4.8968,4.8142,4.8968,235129,0
1987-08-27,4.9512,5.0521,4.8968,4.9512,487738,0
1987-08-28,4.9241,4.9241,4.8416,4.8416,217647,0
1987-08-31,4.8416,4.8968,4.7868,4.7868,319043,0
1987-09-01,4.8416,4.9512,4.8416,4.9241,254359,0
1987-09-02,5.0521,5.2172,4.9973,5.1622,829505,0
1987-09-03,5.1895,5.2627,5.1069,5.2443,470257,0
1987-09-04,5.2443,5.2994,5.2172,5.2443,194922,0
1987-09-08,5.1895,5.1895,4.9699,5.0795,421744,0
1987-09-09,5.0795,5.1069,5.0338,5.0795,295876,0
1987-09-10,5.0795,5.1344,4.9973,5.1069,391152,0
1987-09-11,5.1069,5.1069,4.9973,5.0521,397270,0
1987-09-14,5.0521,5.6105,5.0338,5.5374,2046666,0
1987-09-15,5.6652,6.0684,5.6652,6.0403,1299765,0
1987-09-16,6.013,6.0957,5.885,5.9582,1057206,0
1987-09-17,6.013,6.3335,5.9855,6.3057,1049776,0
1987-09-18,6.4067,6.4705,6.361,6.361,760455,0
1987-09-21,6.3057,6.3057,6.0684,6.0957,947944,0
1987-09-22,6.0684,6.1413,6.013,6.0403,394215,0
1987-09-23,6.0403,6.0403,5.9855,6.0403,283638,0
1987-09-24,6.0684,6.2509,6.0684,6.1777,992085,0
1987-09-25,6.1777,6.1777,6.1136,6.1413,233820,0
1987-09-28,6.2237,6.2237,6.1136,6.1777,520081,0
1987-09-29,6.1777,6.1962,6.1136,6.1777,573836,0
1987-09-30,6.1962,6.2237,6.0684,6.0957,422623,0
1987-10-01,6.0957,6.0957,5.9034,6.013,727673,0
1987-10-02,5.9582,5.9582,5.5921,5.6652,841744,0
1987-10-05,5.6926,5.8028,5.6652,5.7477,300249,0
1987-10-06,5.7753,5.9034,5.7753,5.7753,369739,0
1987-10-07,5.7753,5.8028,5.5921,5.6652,659933,0
1987-10-08,5.6652,5.8028,5.6378,5.7202,983784,0
1987-10-09,5.7477,5.8028,5.6926,5.8028,348323,0
1987-10-12,5.8028,5.8484,5.8028,5.8028,330840,0
1987-10-13,5.7753,5.7753,5.5646,5.5921,180064,0
1987-10-14,5.5921,5.6926,5.2172,5.3997,676106,0
1987-10-15,5.455,5.5646,5.2627,5.2627,440541,0
1987-10-16,5.2994,5.3266,5.1622,5.1895,721991,0
1987-10-19,5.5921,5.5921,4.0728,4.2011,2153307,0
1987-10-20,3.295,3.295,2.7092,3.2491,2304958,0
1987-10-21,3.5423,4.1829,3.5423,3.963,1603508,0
1987-10-22,4.0728,4.0728,3.5423,3.7252,1550191,0
1987-10-23,3.6977,3.8257,3.487,3.8257,1379304,0
1987-10-26,3.67,3.6977,3.4323,3.4598,1056331,0
1987-10-27,3.5694,3.67,3.487,3.5968,1048901,0
1987-10-28,3.4598,3.6977,3.2216,3.6977,2243337,0
1987-10-29,3.6427,3.67,3.295,3.487,614920,0
1987-10-30,3.67,3.7252,3.6155,3.6427,838686,0
1987-11-02,3.6977,4.0181,3.6977,3.9355,767009,0
1987-11-03,3.9904,3.9904,3.6155,3.89,1086924,0
1987-11-04,3.7252,3.8075,3.6977,3.8075,327781,0
1987-11-05,3.5968,3.5968,3.4047,3.4047,660373,0
1987-11-06,3.4047,3.5694,3.3773,3.5144,468947,0
1987-11-09,3.5144,3.5144,3.2491,3.2765,1516535,0
1987-11-10,3.0845,3.0845,2.9288,3.057,571212,0
1987-11-11,3.0296,3.1941,3.0296,3.1668,329967,0
1987-11-12,3.2765,3.3773,3.2765,3.3773,1412521,0
1987-11-13,3.4598,3.6155,3.3773,3.6155,440979,0
1987-11-16,3.6977,3.9082,3.6977,3.8257,597001,0
1987-11-17,3.8257,3.8257,3.67,3.7526,197106,0
1987-11-18,3.7526,3.7526,3.5968,3.6977,374107,0
1987-11-19,3.7526,3.7526,3.5423,3.6155,242122,0
1987-11-20,3.487,3.5694,3.4323,3.5694,1046716,0
1987-11-23,3.5786,3.899,3.5514,3.8715,775750,0
1987-11-24,3.9263,4.1373,3.9263,4.0269,898998,0
1987-11-25,4.1095,4.3747,4.0821,4.2742,649446,0
1987-11-27,4.4575,4.8324,4.4024,4.7227,1291462,0
1987-11-30,5.2259,5.2809,4.3473,4.5852,1775264,0
1987-12-01,4.5395,4.8324,4.4575,4.6951,630651,0
1987-12-02,4.6951,4.8324,4.567,4.6401,619288,0
1987-12-03,4.512,4.6951,4.2193,4.3473,882390,0
1987-12-04,4.1921,4.2742,3.9722,4.1373,1158161,0
1987-12-07,4.0821,4.2375,4.0821,4.2193,212401,0
1987-12-08,4.3747,4.5852,4.3747,4.4575,356189,0
1987-12-09,4.5852,4.6127,4.4298,4.4846,181374,0
1987-12-10,4.4024,4.7776,4.3473,4.5852,606177,0
1987-12-11,4.86,4.86,4.6127,4.7776,555917,0
1987-12-14,4.988,5.0156,4.7776,4.8782,1042346,0
1987-12-15,4.8049,4.8049,4.567,4.6127,659933,0
1987-12-16,4.6401,4.6951,4.5395,4.6401,385909,0
1987-12-17,4.4846,4.7503,4.3199,4.6951,697958,0
1987-12-18,4.4846,4.6401,4.4846,4.5852,326472,0
1987-12-21,4.5395,4.567,4.4575,4.5395,366244,0
1987-12-22,4.5395,4.5395,4.4575,4.512,319912,0
1987-12-23,4.512,4.567,4.4024,4.5395,196668,0
1987-12-24,4.5395,4.5852,4.512,4.5395,115816,0
1987-12-28,4.4846,4.5395,4.4575,4.4846,176567,0
1987-12-29,4.512,4.512,4.4024,4.4024,105764,0
1987-12-30,4.4024,4.4575,4.3017,4.3199,319476,0
1987-12-31,4.4024,4.4575,4.3473,4.4298,335211,0
1988-01-04,4.2742,4.3017,4.1645,4.2742,788859,0
1988-01-05,4.2742,4.4024,4.1921,4.3199,787554,0
1988-01-06,4.3473,4.4298,4.3017,4.4298,701017,0
1988-01-07,4.3747,4.4575,4.3747,4.3747,472441,0
1988-01-08,4.3747,4.4575,4.1921,4.2193,570339,0
1988-01-11,4.2193,4.2375,4.0542,4.2193,761326,0
1988-01-12,4.4846,4.4846,4.2375,4.4575,1246880,0
1988-01-13,4.4575,4.6127,4.4575,4.5395,790175,0
1988-01-14,4.5395,4.6127,4.4846,4.5852,1189191,0
1988-01-15,4.4575,4.4846,4.3473,4.3747,1030983,0
1988-01-18,4.3473,4.4024,4.2742,4.3017,266594,0
1988-01-19,4.3473,4.3747,4.3017,4.3017,279706,0
1988-01-20,4.3199,4.3473,4.2742,4.3017,341765,0
1988-01-21,4.3199,4.3473,4.2742,4.3473,170445,0
1988-01-22,4.3199,4.3473,4.1921,4.1921,365805,0
1988-01-25,4.1645,4.1921,4.0269,4.0542,843056,0
1988-01-26,4.0269,4.1095,4.0269,4.0542,592629,0
1988-01-27,4.0542,4.2193,4.0269,4.2193,971105,0
1988-01-28,4.1921,4.1921,4.1645,4.1645,283638,0
1988-01-29,4.0542,4.0821,3.9538,3.9538,1513042,0
1988-02-01,3.899,3.899,3.734,3.844,690964,0
1988-02-02,3.9538,3.9722,3.9263,3.9538,478999,0
1988-02-03,3.6245,3.7616,3.6245,3.7064,1320740,0
1988-02-04,3.734,3.8166,3.7064,3.8166,703202,0
1988-02-05,3.844,3.844,3.6794,3.7616,472441,0
1988-02-08,3.7616,3.8166,3.734,3.734,274462,0
1988-02-09,3.7064,3.844,3.7064,3.7891,774879,0
1988-02-10,3.7891,3.8715,3.7616,3.7891,511338,0
1988-02-11,3.7891,3.899,3.7891,3.8715,424806,0
1988-02-12,3.899,3.9995,3.899,3.9995,624098,0
1988-02-16,4.1095,4.3473,4.1095,4.3199,1605693,0
1988-02-17,4.3747,4.4024,4.3017,4.3017,607052,0
1988-02-18,4.3199,4.3473,4.1921,4.1921,505221,0
1988-02-19,4.2193,4.2742,4.1921,4.2375,186179,0
1988-02-22,4.2742,4.3473,4.2742,4.3473,256106,0
1988-02-23,4.3473,4.3473,4.2375,4.2742,435294,0
1988-02-24,4.1645,4.1645,4.0542,4.0821,499099,0
1988-02-25,4.0821,4.0821,3.9995,4.0269,346140,0
1988-02-26,4.0269,4.0542,3.9538,4.0542,382414,0
1988-02-29,3.9538,4.3199,3.9538,4.3199,890256,0
1988-03-01,4.3747,4.3747,4.2742,4.3199,875396,0
1988-03-02,4.3017,4.4024,4.3017,4.3473,438791,0
1988-03-03,4.4024,4.512,4.3747,4.4575,675230,0
1988-03-04,4.4846,4.6678,4.4846,4.6678,542807,0
1988-03-07,4.6951,4.7776,4.6678,4.7776,879767,0
1988-03-08,4.7503,4.9149,4.7503,4.7503,689216,0
1988-03-09,4.7503,4.8324,4.6678,4.6678,329094,0
1988-03-10,4.7227,4.7776,4.567,4.567,282765,0
1988-03-11,4.512,4.512,4.4024,4.4846,615792,0
1988-03-14,4.4846,4.4846,4.3473,4.4298,197106,0
1988-03-15,4.4298,4.4575,4.3199,4.4298,422184,0
1988-03-16,4.4575,4.4575,4.3747,4.3747,283202,0
1988-03-17,4.4024,4.4575,4.4024,4.4575,981160,0
1988-03-18,4.4298,4.512,4.4024,4.4846,539747,0
1988-03-21,4.4846,4.567,4.4846,4.512,925220,0
1988-03-22,4.4846,4.4846,4.4298,4.4298,782306,0
1988-03-23,4.4024,4.512,4.4024,4.512,308114,0
1988-03-24,4.567,4.5852,4.4298,4.4846,912984,0
1988-03-25,4.4575,4.4575,4.3473,4.3747,266158,0
1988-03-28,4.3747,4.4024,4.3199,4.3747,717187,0
1988-03-29,4.3747,4.4575,4.3747,4.4298,688341,0
1988-03-30,4.4575,4.5395,4.4298,4.4846,402081,0
1988-03-31,4.5395,4.5395,4.4846,4.5395,226387,0
1988-04-04,4.6678,4.6678,4.5395,4.5852,354878,0
1988-04-05,4.567,4.567,4.4575,4.512,292382,0
1988-04-06,4.512,4.512,4.3747,4.4024,213714,0
1988-04-07,4.3747,4.4024,4.3473,4.4024,136358,0
1988-04-08,4.3473,4.4575,4.3199,4.4575,230319,0
1988-04-11,4.4298,4.4575,4.3747,4.4575,141603,0
1988-04-12,4.4575,4.5395,4.4024,4.5395,153402,0
1988-04-13,4.567,4.567,4.4575,4.4575,206722,0
1988-04-14,4.512,4.5852,4.4298,4.512,1469336,0
1988-04-15,4.5395,4.567,4.5395,4.567,631964,0
1988-04-18,4.5852,4.6401,4.5852,4.6401,630651,0
1988-04-19,4.6127,4.6127,4.5395,4.567,343079,0
1988-04-20,4.5395,4.5852,4.512,4.567,405577,0
1988-04-21,4.5395,4.5395,4.512,4.512,155587,0
1988-04-22,4.4575,4.4575,4.4298,4.4298,308990,0
1988-04-25,4.4298,4.4846,4.4024,4.4024,225952,0
1988-04-26,4.4024,4.4298,4.3473,4.4298,532753,0
1988-04-27,4.4298,4.4846,4.4298,4.4298,212837,0
1988-04-28,4.4846,4.4846,4.4024,4.4024,282328,0
1988-04-29,4.3747,4.4298,4.3747,4.4298,99643,0
1988-05-02,4.3747,4.3747,4.2193,4.2742,276211,0
1988-05-03,4.2742,4.2742,4.1645,4.2193,244307,0
1988-05-04,4.1645,4.1921,4.1373,4.1645,318165,0
1988-05-05,4.1373,4.1645,3.9995,4.1095,179623,0
1988-05-06,4.0821,4.1373,4.0821,4.1095,108823,0
1988-05-09,4.0821,4.1645,4.0542,4.1645,142476,0
1988-05-10,4.1645,4.2193,4.1095,4.2193,114940,0
1988-05-11,4.2193,4.2193,4.0269,4.0821,439665,0
1988-05-12,4.0542,4.1645,4.0542,4.1373,187054,0
1988-05-13,4.1095,4.1645,4.1095,4.1645,267471,0
1988-05-16,4.1921,4.2742,4.1645,4.2193,303307,0
1988-05-17,4.1645,4.3199,4.1645,4.2375,382414,0
1988-05-18,4.2193,4.2742,4.1373,4.1373,313362,0
1988-05-19,4.1373,4.1921,4.1373,4.1373,670422,0
1988-05-20,4.1645,4.1645,4.1373,4.1645,54192,0
1988-05-23,4.2193,4.4024,4.1921,4.4024,245617,0
1988-05-24,4.384,4.384,4.2833,4.3565,499099,0
1988-05-25,4.2833,4.3382,4.2833,4.3107,656875,0
1988-05-26,4.3382,4.3382,4.2833,4.3107,170008,0
1988-05-27,4.3107,4.3107,4.2561,4.2833,144225,0
1988-05-31,4.3107,4.439,4.3107,4.4113,490800,0
1988-06-01,4.4662,4.4938,4.439,4.4662,628028,0
1988-06-02,4.439,4.7043,4.4113,4.6858,1025302,0
1988-06-03,4.6858,4.8142,4.6858,4.759,1499930,0
1988-06-06,4.7868,4.7868,4.7043,4.759,298936,0
1988-06-07,4.7319,4.7868,4.6858,4.7043,530133,0
1988-06-08,4.6496,4.7043,4.6311,4.6311,253050,0
1988-06-09,4.6496,4.759,4.6038,4.7319,265723,0
1988-06-10,4.759,4.759,4.6311,4.6496,843929,0
1988-06-13,4.6311,4.6858,4.6038,4.6496,253050,0
1988-06-14,4.6496,4.7043,4.6311,4.6858,112319,0
1988-06-15,4.6858,4.759,4.6858,4.7319,142476,0
1988-06-16,4.7868,4.8416,4.7319,4.7319,360125,0
1988-06-17,4.7319,4.759,4.6858,4.6858,190987,0
1988-06-20,4.6858,4.759,4.6858,4.7319,209781,0
1988-06-21,4.7868,4.7868,4.521,4.7319,197541,0
1988-06-22,4.7043,4.7868,4.7043,4.759,1000825,0
1988-06-23,4.759,4.8416,4.7319,4.759,624534,0
1988-06-24,4.7043,4.7043,4.6311,4.6496,829943,0
1988-06-27,4.6496,4.6496,4.6311,4.6311,975040,0
1988-06-28,4.6858,4.6858,4.5487,4.5487,364931,0
1988-06-29,4.5762,4.5762,4.384,4.4662,307678,0
1988-06-30,4.4662,4.4662,4.3382,4.3565,196668,0
1988-07-01,4.3565,4.4113,4.3382,4.384,175690,0
1988-07-05,4.384,4.4113,4.2561,4.2833,227698,0
1988-07-06,4.3382,4.3565,4.3107,4.3382,397708,0
1988-07-07,4.3107,4.384,4.3107,4.3382,197106,0
1988-07-08,4.3565,4.3565,4.2561,4.3107,217647,0
1988-07-11,4.3107,4.3107,4.2011,4.2011,340896,0
1988-07-12,4.2287,4.2287,4.2011,4.2011,146849,0
1988-07-13,4.1734,4.2833,4.1734,4.2561,576898,0
1988-07-14,4.2561,4.2561,4.2287,4.2561,147721,0
1988-07-15,4.1734,4.2287,4.1734,4.2287,157335,0
1988-07-18,4.1734,4.1734,4.0908,4.146,265723,0
1988-07-19,4.2011,4.2833,4.146,4.2561,420873,0
1988-07-20,4.2833,4.3107,4.2287,4.2287,184433,0
1988-07-21,4.2287,4.3107,4.1734,4.2561,548052,0
1988-07-22,4.2287,4.2561,4.146,4.1734,199727,0
1988-07-25,4.146,4.146,4.0089,4.0363,656875,0
1988-07-26,4.0639,4.0908,4.0363,4.0363,276649,0
1988-07-27,4.0363,4.0639,4.0089,4.0089,277521,0
1988-07-28,3.9904,4.0089,3.963,3.9904,213278,0
1988-07-29,3.9904,4.0363,3.9904,4.0363,263099,0
1988-08-01,4.0639,4.0639,4.0089,4.0363,60311,0
1988-08-02,4.0089,4.0089,3.963,3.963,186619,0
1988-08-03,3.9904,4.0089,3.9904,4.0089,82162,0
1988-08-04,4.0089,4.0363,4.0089,4.0363,694897,0
1988-08-05,4.0363,4.0363,4.0089,4.0089,152529,0
1988-08-08,3.963,4.0089,3.963,3.9904,324286,0
1988-08-09,3.963,3.963,3.7984,3.8805,566843,0
1988-08-10,3.8805,3.9082,3.8528,3.8528,194922,0
1988-08-11,3.8805,3.8805,3.7708,3.8257,551110,0
1988-08-12,3.8528,3.8528,3.7708,3.7984,447971,0
1988-08-15,3.7435,3.7708,3.7159,3.7435,441411,0
1988-08-16,3.7435,3.7708,3.6886,3.6886,682659,0
1988-08-17,3.7159,3.7435,3.6427,3.7435,348762,0
1988-08-18,3.7435,3.7435,3.6886,3.7435,136795,0
1988-08-19,3.7435,3.7708,3.6886,3.6886,204099,0
1988-08-22,3.6886,3.7159,3.6062,3.6886,356628,0
1988-08-23,3.6609,3.6886,3.6609,3.6886,76482,0
1988-08-24,3.6886,3.8257,3.6886,3.7984,207160,0
1988-08-25,3.8257,3.8257,3.7435,3.7708,101392,0
1988-08-26,3.7984,3.7984,3.7435,3.7984,110132,0
1988-08-29,3.8257,3.8257,3.7435,3.7984,231632,0
1988-08-30,3.7984,3.7984,3.7159,3.7435,127617,0
1988-08-31,3.7159,3.7435,3.7159,3.7159,61183,0
1988-09-01,3.7435,3.7435,3.6427,3.6609,178316,0
1988-09-02,3.6609,3.7159,3.6427,3.6427,138542,0
1988-09-06,3.6427,3.6609,3.6062,3.6427,343953,0
1988-09-07,3.6062,3.6427,3.6062,3.6427,525760,0
1988-09-08,3.6427,3.6427,3.5877,3.5877,469384,0
1988-09-09,3.5877,3.5877,3.4231,3.4504,449717,0
1988-09-12,3.4231,3.4504,3.3223,3.4504,367555,0
1988-09-13,3.478,3.533,3.478,3.5052,315982,0
1988-09-14,3.533,3.533,3.478,3.5052,612297,0
1988-09-15,3.478,3.478,3.3955,3.4504,448407,0
1988-09-16,3.3955,3.4231,3.2585,3.3223,603119,0
1988-09-19,3.3223,3.3223,3.1575,3.2585,430048,0
1988-09-20,3.295,3.3406,3.2124,3.3406,564222,0
1988-09-21,3.3681,3.4504,3.3223,3.4231,581703,0
1988-09-22,3.3681,3.5052,3.3681,3.5052,373669,0
1988-09-23,3.5052,3.5877,3.5052,3.56,270092,0
1988-09-26,3.56,3.5877,3.533,3.5877,269655,0
1988-09-27,3.6427,3.6609,3.6062,3.6609,202786,0
1988-09-28,3.6427,3.7159,3.5877,3.7159,510465,0
1988-09-29,3.6609,3.7435,3.6609,3.6886,366680,0
1988-09-30,3.6609,3.6886,3.5877,3.6062,204971,0
1988-10-03,3.6062,3.6609,3.6062,3.6609,145973,0
1988-10-04,3.6609,3.6886,3.6427,3.6886,96584,0
1988-10-05,3.6886,3.6886,3.6609,3.6609,150779,0
1988-10-06,3.6886,3.7159,3.6886,3.7159,182685,0
1988-10-07,3.7159,3.7435,3.6886,3.7159,104889,0
1988-10-10,3.7708,3.9082,3.7708,3.9082,520081,0
1988-10-11,3.9082,3.9355,3.8257,3.8805,506530,0
1988-10-12,3.8257,3.9355,3.8257,3.9355,414316,0
1988-10-13,3.9082,3.9355,3.8257,3.8528,310298,0
1988-10-14,3.8528,3.8528,3.7708,3.7984,117564,0
1988-10-17,3.8257,3.8805,3.7984,3.8257,206281,0
1988-10-18,3.8257,3.8257,3.7984,3.7984,75605,0
1988-10-19,3.8257,3.8257,3.7984,3.7984,119314,0
1988-10-20,3.7984,3.8528,3.7708,3.7708,67304,0
1988-10-21,3.7435,3.7984,3.7159,3.7435,126744,0
1988-10-24,3.6886,3.6886,3.6427,3.6427,219835,0
1988-10-25,3.6427,3.6609,3.6427,3.6609,355751,0
1988-10-26,3.7159,3.7984,3.6886,3.7708,324723,0
1988-10-27,3.7708,3.7708,3.7435,3.7435,142914,0
1988-10-28,3.8257,3.8257,3.7159,3.7159,212837,0
1988-10-31,3.7159,3.7159,3.6609,3.6609,142038,0
1988-11-01,3.6427,3.6609,3.6427,3.6609,94837,0
1988-11-02,3.6886,3.8528,3.6886,3.8257,625409,0
1988-11-03,3.8805,3.9082,3.8528,3.8805,411693,0
1988-11-04,3.8528,3.8805,3.7708,3.8257,214590,0
1988-11-07,3.7984,3.7984,3.7435,3.7435,56813,0
1988-11-08,3.7435,3.7708,3.7159,3.7708,104889,0
1988-11-09,3.7708,3.8528,3.7708,3.8257,189675,0
1988-11-10,3.8528,3.8528,3.7984,3.8257,120186,0
1988-11-11,3.8257,3.8528,3.7984,3.8257,209781,0
1988-11-14,3.7984,3.8257,3.7708,3.7708,309859,0
1988-11-15,3.7708,3.7984,3.7435,3.7708,287136,0
1988-11-16,3.7984,3.8257,3.7435,3.7708,251301,0
1988-11-17,3.7159,3.7435,3.7159,3.7435,186179,0
1988-11-18,3.7159,3.7435,3.6886,3.7435,264409,0
1988-11-21,3.7708,3.7984,3.7435,3.7708,137232,0
1988-11-22,3.7708,3.7984,3.7435,3.7435,202350,0
1988-11-23,3.7526,3.8075,3.7526,3.7797,63370,0
1988-11-25,3.8528,3.8528,3.8075,3.8257,144664,0
1988-11-28,3.8528,3.8528,3.7797,3.8075,340896,0
1988-11-29,3.7526,3.7526,3.5877,3.67,269655,0
1988-11-30,3.6977,3.7252,3.6427,3.7252,169572,0
1988-12-01,3.6977,3.7252,3.67,3.67,137668,0
1988-12-02,3.6977,3.7797,3.67,3.7526,507405,0
1988-12-05,3.7252,3.7797,3.7252,3.7252,124557,0
1988-12-06,3.7252,3.7252,3.6977,3.7252,219395,0
1988-12-07,3.67,3.6977,3.5877,3.6427,569466,0
1988-12-08,3.6427,3.67,3.6427,3.6427,232507,0
1988-12-09,3.6155,3.6427,3.5144,3.533,868403,0
1988-12-12,3.5144,3.533,3.487,3.487,122807,0
1988-12-13,3.487,3.5144,3.4323,3.4598,212837,0
1988-12-14,3.4323,3.5144,3.4323,3.5144,218960,0
1988-12-15,3.487,3.5144,3.4323,3.4598,314235,0
1988-12-16,3.4598,3.487,3.4323,3.487,157335,0
1988-12-19,3.4598,3.487,3.4323,3.4598,170881,0
1988-12-20,3.4323,3.4598,3.4047,3.4598,172631,0
1988-12-21,3.487,3.487,3.4598,3.4598,225078,0
1988-12-22,3.487,3.487,3.4047,3.4598,420435,0
1988-12-23,3.487,3.487,3.4598,3.487,118004,0
1988-12-27,3.487,3.5144,3.4598,3.4598,69927,0
1988-12-28,3.4323,3.4598,3.4323,3.4323,157335,0
1988-12-29,3.4323,3.487,3.4323,3.487,248675,0
1988-12-30,3.4598,3.533,3.4598,3.5144,260915,0
1989-01-03,3.533,3.56,3.5144,3.56,177441,0
1989-01-04,3.5144,3.533,3.5144,3.5144,231632,0
1989-01-05,3.533,3.56,3.533,3.533,61621,0
1989-01-06,3.533,3.56,3.5144,3.533,154714,0
1989-01-09,3.5144,3.56,3.487,3.56,299372,0
1989-01-10,3.7252,3.9082,3.7252,3.9082,397270,0
1989-01-11,3.9082,4.0181,3.8528,3.963,929153,0
1989-01-12,3.963,3.963,3.89,3.89,274462,0
1989-01-13,3.9082,3.9355,3.89,3.89,302871,0
1989-01-16,3.89,3.9082,3.8257,3.8257,127180,0
1989-01-17,3.8528,3.8528,3.7797,3.8075,161708,0
1989-01-18,3.8257,3.8257,3.7526,3.8257,170008,0
1989-01-19,3.8075,3.963,3.8075,3.9082,376732,0
1989-01-20,3.963,4.1829,3.963,4.1552,906424,0
1989-01-23,4.1552,4.3382,4.1277,4.2375,498666,0
1989-01-24,4.2561,4.3107,4.2011,4.2011,596127,0
1989-01-25,4.2375,4.2561,4.2011,4.2375,148594,0
1989-01-26,4.2833,4.3107,4.2561,4.3107,1085175,0
1989-01-27,4.2833,4.3107,4.2561,4.3107,1947898,0
1989-01-30,4.3107,4.3107,4.1552,4.2561,367115,0
1989-01-31,4.2011,4.2833,4.0455,4.0728,1245570,0
1989-02-01,4.1003,4.2375,4.1003,4.2011,1477639,0
1989-02-02,4.2375,4.2833,4.2375,4.2375,293690,0
1989-02-03,4.2375,4.2561,4.2011,4.2561,433983,0
1989-02-06,4.2375,4.2375,4.1829,4.2011,656438,0
1989-02-07,4.1829,4.2011,4.0181,4.1552,358815,0
1989-02-08,4.2011,4.3107,4.1829,4.3107,502163,0
1989-02-09,4.3107,4.3658,4.2833,4.3107,461951,0
1989-02-10,4.2833,4.4756,4.2833,4.4206,500415,0
1989-02-13,4.393,4.4206,4.3382,4.393,560289,0
1989-02-14,4.3658,4.393,4.3382,4.3382,353569,0
1989-02-15,4.3382,4.4756,4.3107,4.4479,925220,0
1989-02-16,4.4479,4.4756,4.393,4.4206,288011,0
1989-02-17,4.3658,4.4206,4.3382,4.3382,302435,0
1989-02-21,4.3658,4.4756,4.3658,4.4206,559414,0
1989-02-22,4.4479,4.5305,4.4479,4.4756,713253,0
1989-02-23,4.5305,4.6585,4.5305,4.6127,1908999,0
1989-02-24,4.6127,4.6311,4.5487,4.5762,187488,0
1989-02-27,4.6311,4.7684,4.6311,4.6858,832128,0
1989-02-28,4.6858,4.7136,4.6311,4.6311,861847,0
1989-03-01,4.6127,4.6127,4.5305,4.5762,767009,0
1989-03-02,4.6127,4.6585,4.6127,4.6585,158647,0
1989-03-03,4.6311,4.6858,4.6127,4.6858,174379,0
1989-03-06,4.6585,4.8509,4.6585,4.8509,978976,0
1989-03-07,4.8236,4.9057,4.7957,4.7957,749968,0
1989-03-08,4.8236,4.8782,4.7957,4.8236,490359,0
1989-03-09,4.8236,4.9241,4.7957,4.8782,693147,0
1989-03-10,4.9057,4.9057,4.8509,4.8782,163016,0
1989-03-13,4.9241,4.9605,4.8782,4.8782,465887,0
1989-03-14,4.8782,4.9241,4.8782,4.9057,283202,0
1989-03-15,4.9057,4.9057,4.8509,4.8509,104453,0
1989-03-16,4.8509,4.8509,4.7957,4.8236,206281,0
1989-03-17,4.8509,4.8782,4.7957,4.7957,242122,0
1989-03-20,4.8236,4.8236,4.6127,4.6858,346140,0
1989-03-21,4.6311,4.6311,4.4479,4.5031,407325,0
1989-03-22,4.5305,4.5305,4.4479,4.5031,427868,0
1989-03-23,4.5305,4.5487,4.4206,4.4479,352257,0
1989-03-27,4.393,4.4479,4.393,4.4479,74733,0
1989-03-28,4.4206,4.4479,4.2561,4.2833,288011,0
1989-03-29,4.2561,4.3382,4.2375,4.3107,527073,0
1989-03-30,4.3382,4.393,4.3107,4.393,159959,0
1989-03-31,4.3658,4.5305,4.3658,4.5031,322971,0
1989-04-03,4.5031,4.5487,4.5031,4.5487,140729,0
1989-04-04,4.5487,4.6311,4.5305,4.5762,170008,0
1989-04-05,4.5762,4.6585,4.5487,4.6585,323848,0
1989-04-06,4.6585,4.7684,4.6127,4.6585,134173,0
1989-04-07,4.6311,4.6858,4.6127,4.6311,70799,0
1989-04-10,4.6127,4.6585,4.5762,4.6311,162579,0
1989-04-11,4.6127,4.6127,4.5487,4.5487,178751,0
1989-04-12,4.5487,4.6311,4.5487,4.5762,60749,0
1989-04-13,4.6127,4.6858,4.6127,4.6585,407325,0
1989-04-14,4.6311,4.6311,4.5762,4.6127,425681,0
1989-04-17,4.6585,4.7136,4.6585,4.6858,335649,0
1989-04-18,4.6585,4.6585,4.6311,4.6311,151219,0
1989-04-19,4.6311,4.6311,4.5762,4.6311,498228,0
1989-04-20,4.6311,4.6311,4.5762,4.6311,71238,0
1989-04-21,4.6311,4.6585,4.6127,4.6585,201914,0
1989-04-24,4.6585,4.6858,4.6311,4.6858,208031,0
1989-04-25,4.6585,4.6585,4.6311,4.6311,62059,0
1989-04-26,4.6311,4.6311,4.5762,4.6127,320350,0
1989-04-27,4.5762,4.6127,4.5487,4.5487,34088,0
1989-04-28,4.4756,4.5031,4.3658,4.393,279706,0
1989-05-01,4.3382,4.3658,4.2833,4.2833,268343,0
1989-05-02,4.2833,4.3107,4.2375,4.2375,215025,0
1989-05-03,4.2561,4.2833,4.2375,4.2375,63370,0
1989-05-04,4.2561,4.2833,4.2375,4.2833,118436,0
1989-05-05,4.2561,4.2833,4.1829,4.2375,218523,0
1989-05-08,4.2375,4.2375,4.1552,4.1552,200165,0
1989-05-09,4.1552,4.1829,4.1277,4.1829,442725,0
1989-05-10,4.1552,4.3382,4.1552,4.3107,445345,0
1989-05-11,4.3382,4.4756,4.3382,4.4206,307240,0
1989-05-12,4.4206,4.4479,4.393,4.4479,97459,0
1989-05-15,4.3658,4.3658,4.3382,4.3382,123684,0
1989-05-16,4.3382,4.4206,4.3382,4.393,155587,0
1989-05-17,4.393,4.393,4.3382,4.3658,51134,0
1989-05-18,4.3382,4.393,4.3382,4.3382,90029,0
1989-05-19,4.3382,4.393,4.3107,4.393,176127,0
1989-05-22,4.3382,4.3658,4.2561,4.2561,265723,0
1989-05-23,4.2561,4.3382,4.2561,4.2833,263969,0
1989-05-24,4.2742,4.2742,4.1645,4.1921,709757,0
1989-05-25,4.146,4.1921,4.0821,4.1645,333463,0
1989-05-26,4.2193,4.2742,4.2193,4.2466,107949,0
1989-05-30,4.2193,4.2466,4.1921,4.2466,69053,0
1989-05-31,4.2466,4.2742,4.2193,4.2466,112319,0
1989-06-01,4.2742,4.384,4.2742,4.3565,426552,0
1989-06-02,4.3565,4.4938,4.3565,4.4662,183122,0
1989-06-05,4.4662,4.5762,4.4662,4.5762,397270,0
1989-06-06,4.5395,4.7868,4.5395,4.759,519204,0
1989-06-07,4.759,4.8142,4.7043,4.8142,365366,0
1989-06-08,4.759,4.759,4.7043,4.7043,125868,0
1989-06-09,4.7043,4.759,4.5762,4.6038,631526,0
1989-06-12,4.6221,4.6496,4.5762,4.6038,257419,0
1989-06-13,4.5762,4.7043,4.5762,4.7043,395087,0
1989-06-14,4.6768,4.8691,4.6496,4.8691,641143,0
1989-06-15,4.8968,4.9241,4.8416,4.9241,518771,0
1989-06-16,4.9241,4.9241,4.8416,4.8691,291507,0
1989-06-19,4.8968,4.8968,4.8416,4.8968,350945,0
1989-06-20,4.8691,4.8691,4.759,4.7868,290198,0
1989-06-21,4.7868,4.8691,4.7319,4.8416,261350,0
1989-06-22,4.8416,5.0338,4.8416,4.9512,559414,0
1989-06-23,4.9241,5.1344,4.9241,5.0795,527947,0
1989-06-26,5.0795,5.0795,4.9512,4.9699,214151,0
1989-06-27,4.9512,5.0795,4.9512,5.0795,297187,0
1989-06-28,5.0795,5.1069,5.0338,5.1069,296312,0
1989-06-29,5.1069,5.2443,5.0795,5.0795,752589,0
1989-06-30,5.1069,5.1344,4.9512,5.0521,250860,0
1989-07-03,5.0521,5.1069,5.0338,5.0795,163453,0
1989-07-05,5.1069,5.3818,5.1069,5.3266,1281842,0
1989-07-06,5.3541,5.4276,5.3541,5.3818,1039725,0
1989-07-07,5.3818,5.5646,5.3541,5.409,447529,0
1989-07-10,5.4276,5.5099,5.409,5.4276,641579,0
1989-07-11,5.3541,5.5099,5.3541,5.455,228137,0
1989-07-12,5.455,5.7295,5.455,5.6472,987278,0
1989-07-13,5.7022,5.7022,5.5921,5.6194,366244,0
1989-07-14,5.5646,5.6744,5.5374,5.6472,350509,0
1989-07-17,5.6472,5.7022,5.6472,5.6744,329094,0
1989-07-18,5.6472,5.7022,5.6472,5.6744,280581,0
1989-07-19,5.7022,5.7022,5.5374,5.6194,380665,0
1989-07-20,5.6472,5.7842,5.6472,5.7842,433549,0
1989-07-21,5.7842,5.7842,5.7022,5.7295,258295,0
1989-07-24,5.7295,5.8028,5.7022,5.7842,140729,0
1989-07-25,5.7842,5.7842,5.6744,5.7022,381102,0
1989-07-26,5.6744,5.7022,5.5646,5.6472,927400,0
1989-07-27,5.6194,5.6472,5.5646,5.5921,133735,0
1989-07-28,5.5646,5.5921,5.5099,5.5374,462388,0
1989-07-31,5.5374,5.5646,5.4276,5.455,269655,0
1989-08-01,5.4276,5.5921,5.4276,5.5646,92652,0
1989-08-02,5.5921,5.7022,5.5374,5.6744,708008,0
1989-08-03,5.7022,5.7842,5.6472,5.7569,236441,0
1989-08-04,5.7022,5.7295,5.6472,5.6744,418686,0
1989-08-07,5.6472,5.6744,5.6472,5.6744,380228,0
1989-08-08,5.6472,5.6744,5.6194,5.6472,1347836,0
1989-08-09,5.5921,5.6194,5.5374,5.5921,811587,0
1989-08-10,5.5921,5.6744,5.5921,5.6194,226823,0
1989-08-11,5.6194,5.6472,5.5646,5.5646,52010,0
1989-08-14,5.6194,5.6194,5.5374,5.5646,93090,0
1989-08-15,5.5646,5.6194,5.5099,5.5646,375858,0
1989-08-16,5.5374,5.6194,5.5374,5.5374,278832,0
1989-08-17,5.5099,5.5646,5.5099,5.5099,48948,0
1989-08-18,5.5374,5.5921,5.5374,5.5921,84785,0
1989-08-21,5.5646,5.6744,5.5646,5.5921,85224,0
1989-08-22,5.6472,5.6744,5.5921,5.6744,116692,0
1989-08-23,5.6744,5.7022,5.6194,5.6472,402081,0
1989-08-24,5.6744,5.6744,5.5646,5.5921,246490,0
1989-08-25,5.5921,5.5921,5.455,5.455,218523,0
1989-08-28,5.409,5.4276,4.9512,5.1344,892004,0
1989-08-29,5.2172,5.3266,5.1622,5.2443,963243,0
1989-08-30,5.2716,5.3266,5.2443,5.2443,385472,0
1989-08-31,5.2443,5.2443,5.1622,5.1895,161269,0
1989-09-01,5.1622,5.1622,4.9699,5.0338,474629,0
1989-09-05,4.9699,4.9973,4.8968,4.9512,280144,0
1989-09-06,4.9512,4.9973,4.8691,4.9241,815958,0
1989-09-07,4.8968,4.9241,4.8691,4.8968,823826,0
1989-09-08,4.8968,4.8968,4.7868,4.8142,241684,0
1989-09-11,4.7868,4.7868,4.6496,4.7043,214151,0
1989-09-12,4.7043,4.7319,4.6768,4.6768,250425,0
1989-09-13,4.6221,4.6221,4.4938,4.6221,491672,0
1989-09-14,4.6221,4.7043,4.6221,4.6496,313362,0
1989-09-15,4.6221,4.759,4.5762,4.6768,886757,0
1989-09-18,4.6768,4.759,4.6221,4.759,155148,0
1989-09-19,4.759,4.8691,4.759,4.8142,350945,0
1989-09-20,4.9241,4.9973,4.8691,4.8968,791483,0
1989-09-21,4.9512,4.9512,4.8691,4.9241,929586,0
1989-09-22,4.9699,5.1069,4.9512,5.0795,1401596,0
1989-09-25,5.2443,5.455,5.2172,5.4276,770505,0
1989-09-26,5.3818,5.455,5.3266,5.409,1026171,0
1989-09-27,5.4276,5.455,5.2172,5.2172,709318,0
1989-09-28,5.2443,5.2716,5.1344,5.2716,342642,0
1989-09-29,5.3266,5.3266,5.2443,5.3266,417379,0
1989-10-02,5.3541,5.3541,5.2716,5.3541,509591,0
1989-10-03,5.3541,5.3541,5.2172,5.3266,227261,0
1989-10-04,5.3541,5.4824,5.3266,5.4824,411255,0
1989-10-05,5.5374,5.5646,5.409,5.4824,756081,0
1989-10-06,5.455,5.4824,5.3266,5.3818,133297,0
1989-10-09,5.409,5.409,5.3541,5.3818,417379,0
1989-10-10,5.3818,5.3818,5.2994,5.3818,178316,0
1989-10-11,5.3818,5.3818,5.2443,5.2443,308114,0
1989-10-12,5.2172,5.2443,5.1895,5.1895,322536,0
1989-10-13,5.2172,5.2172,4.9973,4.9973,359251,0
1989-10-16,5.0521,5.2994,4.9699,5.2994,811587,0
1989-10-17,5.2716,5.2716,5.1622,5.1895,134608,0
1989-10-18,5.2172,5.2443,5.1895,5.2443,146408,0
1989-10-19,5.3266,5.5374,5.3266,5.4824,1025738,0
1989-10-20,5.4276,5.455,5.409,5.4276,384159,0
1989-10-23,5.409,5.4276,5.409,5.409,177878,0
1989-10-24,5.409,5.4824,5.3818,5.455,592629,0
1989-10-25,5.409,5.5646,5.409,5.4824,393338,0
1989-10-26,5.455,5.6744,5.455,5.6744,1086051,0
1989-10-27,5.7569,5.9949,5.7295,5.9673,1454041,0
1989-10-30,6.0227,6.0227,5.8666,5.9398,678725,0
1989-10-31,5.9398,5.9398,5.7295,5.7569,1193561,0
1989-11-01,5.7569,5.885,5.6744,5.8391,513088,0
1989-11-02,5.885,6.0227,5.885,5.9124,998639,0
1989-11-03,5.9949,6.242,5.9949,6.2144,2027440,0
1989-11-06,6.2972,6.324,6.1596,6.2603,829943,0
1989-11-07,6.4525,6.5625,6.3973,6.5073,1727188,0
1989-11-08,6.48,6.535,6.3702,6.5073,846119,0
1989-11-09,6.48,6.59,6.4525,6.5073,808092,0
1989-11-10,6.5625,6.8277,6.5625,6.7728,1339968,0
1989-11-13,6.8829,6.9652,6.8277,6.8551,1259991,0
1989-11-14,6.8551,6.8551,6.6444,6.8551,1085612,0
1989-11-15,6.7179,6.7728,6.6444,6.6997,1602200,0
1989-11-16,6.6997,6.6997,6.535,6.6721,527947,0
1989-11-17,6.6997,6.7728,6.6721,6.7546,551985,0
1989-11-20,6.7179,6.9377,6.6997,6.9101,1348713,0
1989-11-21,6.9377,7.1755,6.8829,6.9101,3218378,0
1989-11-22,6.9101,6.9101,6.7546,6.8829,2048856,0
1989-11-24,6.9557,7.1207,6.9557,7.1207,1040600,0
1989-11-27,7.0569,7.0932,6.9557,7.0291,1013936,0
1989-11-28,6.9833,7.0291,6.846,6.9285,941826,0
1989-11-29,6.9011,6.9557,6.846,6.8734,525760,0
1989-11-30,6.846,6.9285,6.8186,6.8734,821205,0
1989-12-01,6.8734,6.9285,6.8734,6.9011,559852,0
1989-12-04,6.791,6.791,6.6536,6.6536,861847,0
1989-12-05,6.6357,6.709,6.6357,6.709,821205,0
1989-12-06,6.6815,6.791,6.6815,6.791,352257,0
1989-12-07,6.846,6.9833,6.846,6.9833,442286,0
1989-12-08,7.0291,7.3037,6.9557,7.2762,748218,0
1989-12-11,7.3311,7.4132,7.3311,7.3585,842620,0
1989-12-12,7.3311,7.3585,7.2762,7.3311,1286216,0
1989-12-13,7.2214,7.2214,7.0569,7.2214,693586,0
1989-12-14,7.1663,7.1663,7.0932,7.1663,603992,0
1989-12-15,7.2214,7.3585,7.2214,7.3037,1798864,0
1989-12-18,7.2487,7.2487,7.0932,7.1663,1153789,0
1989-12-19,7.1389,7.194,7.0932,7.1207,906424,0
1989-12-20,7.1389,7.1663,7.1207,7.1663,610983,0
1989-12-21,7.194,7.194,7.1207,7.1207,195797,0
1989-12-22,7.1389,7.1663,7.1207,7.1389,157335,0
1989-12-26,7.1207,7.1207,7.0291,7.0291,121062,0
1989-12-27,7.0569,7.1207,7.0106,7.0291,167826,0
1989-12-28,7.0569,7.0569,6.8186,6.8186,720241,0
1989-12-29,6.8734,6.8734,6.7634,6.8186,738163,0
1990-01-03,6.791,6.791,6.5714,6.5714,656654,0
1990-01-04,6.6815,6.9011,6.6815,6.9011,603992,0
1990-01-05,7.0569,7.3311,7.0569,7.3311,1058732,0
1990-01-08,7.2762,7.3311,7.1663,7.1663,553076,0
1990-01-09,7.1663,7.3858,7.1207,7.3858,703860,0
1990-01-10,7.4959,7.6607,7.441,7.441,1696817,0
1990-01-11,7.5964,7.8163,7.4959,7.5964,1435466,0
1990-01-12,7.7615,7.8713,7.3311,7.5418,2122933,0
1990-01-15,7.6607,7.7615,7.4959,7.5964,1070535,0
1990-01-16,7.7064,7.7064,7.5418,7.7064,1284466,0
1990-01-17,7.7064,7.7064,7.5964,7.7064,1004106,0
1990-01-18,7.7064,7.7064,7.3311,7.4959,397926,0
1990-01-19,7.3858,7.441,7.2762,7.3311,311610,0
1990-01-22,7.1663,7.2214,7.0106,7.1663,542587,0
1990-01-23,7.2214,7.3858,7.1663,7.3311,600495,0
1990-01-24,7.5418,7.5964,7.2762,7.3311,734012,0
1990-01-25,7.2762,7.4959,7.1663,7.4959,321663,0
1990-01-26,7.5418,7.5964,7.3311,7.441,336742,0
1990-01-29,7.441,7.5964,7.3311,7.5964,380665,0
1990-01-30,7.5964,7.7615,7.4959,7.7064,510682,0
1990-01-31,7.6607,7.6607,7.3311,7.3311,773345,0
1990-02-01,7.4959,7.6607,7.441,7.5418,583669,0
1990-02-02,7.5418,7.7064,7.4959,7.5418,246490,0
1990-02-05,7.8713,8.0357,7.7615,7.9717,1430657,0
1990-02-06,7.9717,8.3014,7.9259,8.2464,942918,0
1990-02-07,8.3563,8.6307,7.9717,7.9717,1236829,0
1990-02-08,8.0357,8.0905,7.9259,8.0905,396617,0
1990-02-09,8.0357,8.0905,7.9259,7.9717,277958,0
1990-02-12,8.0905,8.2464,7.9717,8.1914,607052,0
1990-02-13,8.1364,8.1364,8.0905,8.1364,222015,0
1990-02-14,8.0357,8.0905,7.9717,8.0357,428961,0
1990-02-15,8.0905,8.0905,7.8163,7.9259,370831,0
1990-02-16,7.9717,7.9717,7.8163,7.8163,378043,0
1990-02-20,8.5759,8.5759,8.2464,8.5116,716313,0
1990-02-21,8.6307,8.8413,8.6307,8.6307,637426,0
1990-02-22,8.4569,8.6307,8.3563,8.5116,1237265,0
1990-02-23,8.4111,8.5116,8.2464,8.2464,519644,0
1990-02-26,7.9717,8.0905,7.8163,7.8713,1123201,0
1990-02-27,7.8163,7.9717,7.8163,7.9259,421091,0
1990-02-28,7.9717,8.0357,7.9259,8.0357,425459,0
1990-03-01,8.0357,8.3014,7.9717,8.2464,849388,0
1990-03-02,8.1364,8.2464,8.0905,8.1914,505877,0
1990-03-05,8.2464,8.2464,7.9717,7.9717,525760,0
1990-03-06,8.0357,8.0905,7.9259,7.9259,757835,0
1990-03-07,7.8163,7.8163,7.6607,7.7615,815302,0
1990-03-08,7.8163,7.8713,7.7615,7.8163,173287,0
1990-03-09,7.7615,7.8713,7.7615,7.8163,722211,0
1990-03-12,7.8713,7.9259,7.8713,7.8713,535594,0
1990-03-13,7.9259,8.2464,7.8713,8.1914,385909,0
1990-03-14,8.1914,8.3563,8.1914,8.3014,547833,0
1990-03-15,8.3563,8.7314,8.3563,8.7314,1103311,0
1990-03-16,8.7862,9.0062,8.6765,8.6765,566187,0
1990-03-19,8.6307,8.8964,8.5759,8.6307,1927572,0
1990-03-20,8.6307,8.6765,8.3563,8.4569,756738,0
1990-03-21,8.2464,8.4569,8.2464,8.3014,843707,0
1990-03-22,8.3014,8.5759,8.2464,8.5759,559852,0
1990-03-23,8.5759,8.5759,8.2464,8.4111,526637,0
1990-03-26,7.4959,7.7615,7.4959,7.5964,2322442,0
1990-03-27,7.7064,7.8713,7.6607,7.7064,1558056,0
1990-03-28,7.8163,7.8713,7.6607,7.7064,636114,0
1990-03-29,7.7615,7.9259,7.7615,7.7615,556572,0
1990-03-30,7.7064,7.8163,7.6607,7.8163,366680,0
1990-04-02,7.7615,7.8163,7.6607,7.8163,388966,0
1990-04-03,8.0357,8.0905,7.9717,8.0357,438571,0
1990-04-04,7.9717,8.0357,7.8163,8.0357,628905,0
1990-04-05,8.0357,8.1364,7.8713,8.0357,395744,0
1990-04-06,8.0905,8.2464,8.0357,8.2464,529040,0
1990-04-09,8.0905,8.0905,7.9717,7.9717,280581,0
1990-04-10,7.9717,7.9717,7.8163,7.8713,290632,0
1990-04-11,7.8713,7.8713,7.5964,7.7064,383503,0
1990-04-12,7.7064,7.8713,7.7064,7.7615,339362,0
1990-04-16,7.7064,7.8163,7.6607,7.7615,509591,0
1990-04-17,7.6607,7.7064,7.6607,7.6607,193826,0
1990-04-18,7.5964,7.9259,7.5418,7.8163,768539,0
1990-04-19,7.9259,7.9717,7.8713,7.8713,138759,0
1990-04-20,7.8713,7.8713,7.3311,7.441,731607,0
1990-04-23,7.2214,7.4959,7.1663,7.3858,889597,0
1990-04-24,7.3311,7.441,7.2762,7.2762,323413,0
1990-04-25,7.2214,7.2762,7.0569,7.0569,460206,0
1990-04-26,7.1207,7.2214,7.0569,7.1663,356845,0
1990-04-27,7.2214,7.2214,7.0569,7.1207,241684,0
1990-04-30,7.0569,7.0569,6.846,6.9011,519644,0
1990-05-01,7.0106,7.1663,6.9557,7.1207,400109,0
1990-05-02,7.1663,7.1663,6.9557,6.9557,143127,0
1990-05-03,7.0569,7.1663,6.9557,7.1663,391589,0
1990-05-04,7.1207,7.2214,7.1207,7.1663,181589,0
1990-05-07,7.2214,7.441,7.2214,7.3858,204099,0
1990-05-08,7.441,7.4959,7.2762,7.2762,674792,0
1990-05-09,7.1663,7.5418,7.1207,7.4959,2430173,0
1990-05-10,7.5964,7.6607,7.5418,7.5418,1649179,0
1990-05-11,7.5964,7.8163,7.5964,7.6607,1492065,0
1990-05-14,7.7064,7.7064,7.5418,7.5418,565534,0
1990-05-15,7.441,7.6607,7.3858,7.5964,323848,0
1990-05-16,7.6607,7.7615,7.5964,7.6607,487522,0
1990-05-17,7.7064,7.8163,7.6607,7.7615,271841,0
1990-05-18,7.8713,8.1914,7.7615,8.1914,1291897,0
1990-05-21,8.2464,8.5116,8.2464,8.4569,729859,0
1990-05-22,8.6307,8.6307,8.3014,8.4111,1129973,0
1990-05-23,7.9259,8.1364,7.9259,7.9717,1291677,0
1990-05-24,7.9991,8.109,7.9443,7.9443,517020,0
1990-05-25,7.8893,8.0541,7.8349,8.0541,295442,0
1990-05-29,8.109,8.1547,7.9991,8.109,343734,0
1990-05-30,8.1547,8.1547,7.9443,7.9991,370176,0
1990-05-31,7.9991,8.1547,7.9991,8.0541,396617,0
1990-06-01,8.0541,8.0541,7.7338,7.7889,504345,0
1990-06-04,7.7889,7.7889,7.4044,7.569,573401,0
1990-06-05,7.615,7.615,7.4044,7.569,534283,0
1990-06-06,7.615,7.6697,7.4592,7.5143,323632,0
1990-06-07,7.3495,7.4044,7.13,7.13,2408538,0
1990-06-08,7.13,7.2487,7.084,7.2487,651849,0
1990-06-11,7.194,7.2945,7.194,7.2945,898339,0
1990-06-12,7.2487,7.3495,7.194,7.2945,452340,0
1990-06-13,7.084,7.2487,7.084,7.2487,666710,0
1990-06-14,6.9742,7.13,6.9742,7.0199,446441,0
1990-06-15,7.084,7.194,7.0199,7.13,660373,0
1990-06-18,7.13,7.2487,7.13,7.13,414973,0
1990-06-19,7.194,7.2945,7.13,7.2945,295442,0
1990-06-20,7.2487,7.569,7.2487,7.5143,1099163,0
1990-06-21,7.5143,7.615,7.4592,7.569,511993,0
1990-06-22,7.5143,7.615,7.5143,7.569,407541,0
1990-06-25,7.7889,7.8349,7.7338,7.7889,310298,0
1990-06-26,7.615,7.6697,7.569,7.615,198200,0
1990-06-27,7.6697,7.7889,7.6697,7.7338,261350,0
1990-06-28,7.8893,7.9991,7.8893,7.9991,328655,0
1990-06-29,7.9991,8.5393,7.9991,8.3746,677416,0
1990-07-02,8.5941,8.704,8.5941,8.704,1006728,0
1990-07-03,8.6491,8.8044,8.5941,8.5941,1064852,0
1990-07-05,8.5393,8.5393,8.4295,8.5393,299593,0
1990-07-06,8.5393,8.5393,8.3746,8.4843,180277,0
1990-07-09,8.4843,8.4843,8.109,8.1547,307678,0
1990-07-10,8.0541,8.109,7.9443,8.0541,614480,0
1990-07-11,8.109,8.109,7.9991,8.109,165421,0
1990-07-12,7.8893,8.3287,7.8349,8.2735,612076,0
1990-07-13,8.3746,8.8044,8.3746,8.6491,1474800,0
1990-07-16,8.6491,8.9142,8.6491,8.9142,1128006,0
1990-07-17,8.8044,8.8688,8.7498,8.8044,675448,0
1990-07-18,8.8044,8.9142,8.7498,8.8688,684627,0
1990-07-19,8.8688,9.0243,8.8044,8.8044,878017,0
1990-07-20,8.8044,8.8044,8.704,8.704,429395,0
1990-07-23,8.9696,9.0243,8.6491,8.9696,827974,0
1990-07-24,9.0243,9.0793,8.8688,8.9696,422623,0
1990-07-25,9.1896,9.3452,9.1896,9.3452,863380,0
1990-07-26,9.2437,9.3452,9.1343,9.3452,1253873,0
1990-07-27,9.2905,9.2905,9.1343,9.2437,674792,0
1990-07-30,9.2437,9.2905,9.0793,9.2437,581486,0
1990-07-31,9.4089,9.573,9.3452,9.573,1180014,0
1990-08-01,9.621,9.783,8.9696,9.0793,1623394,0
1990-08-02,9.621,9.728,9.1896,9.2437,1601323,0
1990-08-03,9.1343,9.508,9.1343,9.2905,1089549,0
1990-08-06,9.508,9.728,9.3452,9.4629,975477,0
1990-08-07,9.2905,9.2905,8.8044,9.2437,749528,0
1990-08-08,9.1896,9.1896,8.9696,9.1896,669988,0
1990-08-09,9.1343,9.1343,8.704,8.704,814864,0
1990-08-10,8.9142,9.4629,8.8688,9.4629,1577503,0
1990-08-13,9.839,9.839,9.3452,9.675,2069395,0
1990-08-14,9.839,9.885,9.573,9.621,1805420,0
1990-08-15,9.4629,9.621,9.3452,9.573,933743,0
1990-08-16,9.621,10.158,9.621,10.158,1181983,0
1990-08-17,10.27,10.434,10.213,10.434,2256663,0
1990-08-20,10.381,10.487,10.325,10.434,886979,0
1990-08-21,10.487,10.707,10.049,10.158,1176299,0
1990-08-22,10.213,10.27,10.049,10.27,496478,0
1990-08-23,10.544,10.59,9.839,9.949,1941122,0
1990-08-24,9.885,10.158,9.508,9.573,1591052,0
1990-08-27,9.0243,9.2437,8.6491,8.7498,3071969,0
1990-08-28,8.9696,9.3452,8.8688,9.3452,1055675,0
1990-08-29,9.2905,9.4629,9.2437,9.3452,444036,0
1990-08-30,9.2905,9.508,9.2905,9.3452,551110,0
1990-08-31,9.4089,9.4629,9.2905,9.3452,249991,0
1990-09-04,9.4629,9.4629,9.3452,9.4629,234034,0
1990-09-05,9.4629,9.621,9.3452,9.508,241904,0
1990-09-06,9.573,9.573,9.4629,9.508,178751,0
1990-09-07,9.2905,9.3452,9.1343,9.1896,560289,0
1990-09-10,8.9142,8.9696,8.6491,8.9696,624316,0
1990-09-11,8.8688,8.9696,8.8688,8.8688,517460,0
1990-09-12,8.9142,8.9696,8.7498,8.8688,288447,0
1990-09-13,8.8044,9.0793,8.7498,9.0243,343079,0
1990-09-14,9.1896,9.2437,9.1343,9.2437,472225,0
1990-09-17,9.3452,9.573,9.3452,9.573,1167341,0
1990-09-18,9.4089,9.4629,9.1896,9.1896,458895,0
1990-09-19,9.0793,9.1896,9.0243,9.0793,262009,0
1990-09-20,9.0793,9.4089,9.0793,9.2905,257853,0
1990-09-21,9.4089,9.573,9.2905,9.3452,645728,0
1990-09-24,9.508,10.104,9.4629,10.104,993178,0
1990-09-25,10.049,10.104,9.783,9.949,1064635,0
1990-09-26,9.839,10.158,9.728,10.104,651849,0
1990-09-27,9.949,10.049,9.783,9.839,936800,0
1990-09-28,10.049,10.049,9.728,9.783,405795,0
1990-10-01,9.675,9.675,9.1896,9.1896,502381,0
1990-10-02,9.1343,9.2905,9.0793,9.2437,806782,0
1990-10-03,9.2437,9.508,9.2437,9.508,643327,0
1990-10-04,9.621,9.675,9.2905,9.3452,410601,0
1990-10-05,9.4089,9.4629,9.2437,9.2905,394432,0
1990-10-08,9.1896,9.2905,8.9696,8.9696,328000,0
1990-10-09,9.1343,9.2905,8.8688,9.0793,927624,0
1990-10-10,9.0793,9.2437,9.0243,9.1896,445782,0
1990-10-11,9.0793,9.3452,8.4843,8.5941,879111,0
1990-10-12,8.5941,8.5941,7.8349,8.109,757393,0
1990-10-15,7.8349,7.8349,7.4592,7.569,1745984,0
1990-10-16,7.2945,7.6697,7.13,7.5143,2008646,0
1990-10-17,7.615,7.9991,7.615,7.9991,750402,0
1990-10-18,8.109,8.2094,7.7889,8.2094,514837,0
1990-10-19,8.2094,8.2094,8.0541,8.1547,562255,0
1990-10-22,7.9991,8.0541,7.8893,7.9991,143349,0
1990-10-23,8.109,8.109,7.8893,7.9443,481841,0
1990-10-24,7.8893,8.109,7.8349,8.0541,393338,0
1990-10-25,8.109,8.4295,8.109,8.4295,456709,0
1990-10-26,8.3746,8.3746,7.9443,8.0541,649225,0
1990-10-29,8.0541,8.1547,7.9443,7.9991,245401,0
1990-10-30,8.0541,8.2735,7.9991,8.2094,586511,0
1990-10-31,8.2094,8.4295,8.109,8.4295,344826,0
1990-11-01,8.4843,8.5393,8.3746,8.5393,262222,0
1990-11-02,8.4843,8.4843,8.3287,8.3746,319260,0
1990-11-05,8.3746,8.5941,8.3287,8.4843,365366,0
1990-11-06,8.4843,8.7498,8.4843,8.5941,350509,0
1990-11-07,8.5393,8.5941,8.4295,8.4295,244960,0
1990-11-08,8.4843,8.4843,8.3287,8.4843,153402,0
1990-11-09,8.3287,8.3746,8.2735,8.3287,199072,0
1990-11-12,8.2094,8.2735,8.1547,8.1547,100738,0
1990-11-13,8.2094,8.3287,8.109,8.2735,263532,0
1990-11-14,8.3287,8.3287,7.8893,8.0541,232507,0
1990-11-15,8.0541,8.109,8.0541,8.0541,144664,0
1990-11-16,8.1547,8.1547,7.9443,7.9991,372799,0
1990-11-19,7.9991,8.109,7.8893,8.0541,470475,0
1990-11-20,7.9443,7.9991,7.7338,7.7889,280581,0
1990-11-21,7.7338,7.7889,7.6697,7.7889,288447,0
1990-11-23,7.8893,8.0541,7.8893,7.9991,175472,0
1990-11-26,8.1273,8.2922,8.0725,8.2372,371487,0
1990-11-27,8.2372,8.4019,8.1821,8.2922,300468,0
1990-11-28,8.1821,8.4019,8.1821,8.4019,330627,0
1990-11-29,8.4569,8.6675,8.4569,8.5668,524671,0
1990-11-30,8.5029,8.5029,8.2372,8.4569,225730,0
1990-12-03,8.4019,8.4569,8.2372,8.2922,222237,0
1990-12-04,8.3471,8.5029,8.2922,8.4019,358156,0
1990-12-05,8.4019,8.4569,8.0725,8.1273,309205,0
1990-12-06,7.9078,8.3471,7.8072,8.3471,513305,0
1990-12-07,8.2922,8.3471,8.1273,8.3471,259819,0
1990-12-10,8.4019,8.5029,8.3471,8.4019,403607,0
1990-12-11,8.3471,8.3471,8.1273,8.1821,324941,0
1990-12-12,8.1821,8.1821,8.0725,8.1821,382849,0
1990-12-13,8.1273,8.3471,8.1273,8.3471,203660,0
1990-12-14,8.2372,8.4019,8.2372,8.3471,228572,0
1990-12-17,8.4569,8.5029,8.4019,8.4569,305929,0
1990-12-18,8.4569,8.5029,8.3471,8.4019,278177,0
1990-12-19,8.3471,8.8872,8.3471,8.8322,1233552,0
1990-12-20,8.9421,8.9966,8.8322,8.9421,587600,0
1990-12-21,8.8872,8.8872,8.7314,8.8322,416063,0
1990-12-24,8.8872,9.1068,8.8872,9.1068,180496,0
1990-12-26,9.2069,9.3735,9.1618,9.3276,298719,0
1990-12-27,9.1618,9.1618,9.0518,9.1068,185087,0
1990-12-28,9.2069,9.4909,9.1618,9.4909,436823,0
1990-12-31,9.3735,9.535,9.3276,9.4269,727673,0
1991-01-02,9.2623,9.3735,9.1618,9.3276,465010,0
1991-01-03,9.2623,9.3735,9.1618,9.3735,505877,0
1991-01-04,9.3735,9.3735,8.9421,8.9966,730515,0
1991-01-07,9.2069,9.3735,9.1068,9.3276,697302,0
1991-01-08,9.2623,9.2623,9.1068,9.2623,392681,0
1991-01-09,9.2069,9.3276,8.6675,9.2069,1191158,0
1991-01-10,9.1618,9.3276,9.0518,9.0518,473535,0
1991-01-11,9.1068,9.1068,8.8322,8.8872,435510,0
1991-01-14,9.2623,9.3735,8.9966,8.9966,1144178,0
1991-01-15,8.9966,9.1068,8.8872,8.9966,597001,0
1991-01-16,9.1068,9.1618,8.8872,8.9966,535815,0
1991-01-17,8.4569,8.6126,8.4019,8.4569,1027925,0
1991-01-18,8.4569,8.5668,8.3471,8.4019,680474,0
1991-01-21,8.4569,8.4569,8.2922,8.4019,162144,0
1991-01-22,8.4569,8.6675,8.4019,8.6675,465452,0
1991-01-23,8.4569,8.5668,8.4019,8.4569,302871,0
1991-01-24,8.1821,8.3471,8.1821,8.3471,676106,0
1991-01-25,8.2922,8.3471,8.2372,8.2922,295223,0
1991-01-28,8.2372,8.3471,8.1821,8.2372,295003,0
1991-01-29,8.2372,8.2922,8.1821,8.2922,269221,0
1991-01-30,8.0267,8.1821,8.0267,8.1273,690525,0
1991-01-31,8.1273,8.2922,8.0725,8.2372,495605,0
1991-02-01,8.4019,8.4019,8.2372,8.3471,299812,0
1991-02-04,8.3471,8.3471,8.1273,8.1821,331497,0
1991-02-05,8.1273,8.2372,8.0725,8.1821,526197,0
1991-02-06,8.0725,8.6675,8.0725,8.6675,759801,0
1991-02-07,8.6675,8.9421,8.6675,8.8872,876270,0
1991-02-08,8.8872,8.9966,8.7862,8.8872,443162,0
1991-02-11,8.8322,8.8872,8.7314,8.8322,790825,0
1991-02-12,8.7314,9.1618,8.6675,9.1618,872337,0
1991-02-13,9.1068,9.1618,9.0518,9.0518,250644,0
1991-02-14,9.1068,9.1068,8.7862,8.8322,437696,0
1991-02-15,8.7862,8.8872,8.5029,8.6126,1149201,0
1991-02-19,8.5029,8.6675,8.4569,8.6675,333244,0
1991-02-20,8.6126,8.6126,8.4569,8.4569,371703,0
1991-02-21,8.4019,8.4569,8.2922,8.3471,284076,0
1991-02-22,8.2372,8.3471,8.1273,8.2372,452340,0
1991-02-25,8.1273,8.4019,8.1273,8.2922,484025,0
1991-02-26,8.2922,8.4019,8.2372,8.2922,353347,0
1991-02-27,8.2922,8.4569,8.2922,8.4019,620818,0
1991-02-28,8.4019,8.8322,8.4019,8.7862,872991,0
1991-03-01,8.8872,8.8872,8.6126,8.8322,628028,0
1991-03-04,8.7862,8.9966,8.6675,8.9966,582793,0
1991-03-05,8.8872,8.9421,8.8322,8.8872,598090,0
1991-03-06,8.8322,9.1618,8.8322,8.9421,1571821,0
1991-03-07,8.8872,8.9966,8.7862,8.8872,347449,0
1991-03-08,8.8322,9.1618,8.8322,9.1618,959743,0
1991-03-11,9.2069,9.2623,8.9966,9.1068,1391762,0
1991-03-12,8.9421,9.1068,8.9421,9.1068,792357,0
1991-03-13,9.1068,9.2623,9.1068,9.1068,475940,0
1991-03-14,8.9966,9.1068,8.9421,9.0518,575145,0
1991-03-15,8.9966,9.1068,8.9966,8.9966,452556,0
1991-03-18,8.8872,8.9421,8.8322,8.8322,205410,0
1991-03-19,8.8872,9.0518,8.8322,8.8872,349853,0
1991-03-20,8.8872,8.9421,8.6126,8.7314,449278,0
1991-03-21,8.7314,8.8872,8.6675,8.7862,366244,0
1991-03-22,8.7862,8.8322,8.7862,8.7862,187270,0
1991-03-25,8.7314,8.7314,8.5668,8.6675,427868,0
1991-03-26,8.6126,8.7314,8.6126,8.6675,376947,0
1991-03-27,8.5668,8.7862,8.5029,8.7862,271185,0
1991-03-28,8.7314,8.8322,8.7314,8.7314,228137,0
1991-04-01,8.7862,8.8872,8.7862,8.8872,302651,0
1991-04-02,8.8322,8.9421,8.8322,8.8872,363400,0
1991-04-03,8.9421,9.1068,8.9421,9.1068,481185,0
1991-04-04,8.9966,9.1068,8.9421,8.9421,312483,0
1991-04-05,8.9421,8.9421,8.8322,8.8872,174818,0
1991-04-08,8.9966,9.0518,8.8872,8.9966,411255,0
1991-04-09,9.1068,9.2069,9.0518,9.2069,906641,0
1991-04-10,9.1618,9.1618,9.0518,9.1068,263756,0
1991-04-11,9.0518,9.0518,8.9421,8.9421,274899,0
1991-04-12,8.9421,8.9966,8.7862,8.8322,325378,0
1991-04-15,8.7314,8.8322,8.5668,8.5668,657527,0
1991-04-16,8.5029,8.5668,8.4569,8.5668,543024,0
1991-04-17,8.5029,8.5029,8.4569,8.5029,341548,0
1991-04-18,8.5029,8.5029,8.4019,8.4019,315982,0
1991-04-19,8.3471,8.4019,8.2922,8.2922,346795,0
1991-04-22,8.2372,8.5668,8.1821,8.5029,302216,0
1991-04-23,8.4569,8.4569,8.2922,8.4569,1258462,0
1991-04-24,8.4569,8.4569,8.3471,8.3471,293257,0
1991-04-25,8.2372,8.3471,8.1821,8.1821,335649,0
1991-04-26,8.2922,8.3471,8.1821,8.2372,156242,0
1991-04-29,8.1821,8.2372,8.1273,8.1821,536250,0
1991-04-30,8.2922,8.4019,8.2372,8.3471,466106,0
1991-05-01,8.2922,8.2922,8.1821,8.1821,227261,0
1991-05-02,8.1821,8.2372,8.1273,8.1821,361216,0
1991-05-03,8.1821,8.2372,8.0267,8.0725,303527,0
1991-05-06,8.0267,8.1273,7.9717,8.0725,189238,0
1991-05-07,8.1273,8.1821,8.0725,8.0725,388093,0
1991-05-08,8.1273,8.1821,8.0267,8.0725,241904,0
1991-05-09,8.0267,8.1273,7.9717,8.1273,387658,0
1991-05-10,8.1273,8.1821,8.0725,8.1273,82821,0
1991-05-13,8.1273,8.3471,8.1273,8.2922,450373,0
1991-05-14,8.3471,8.6126,8.3471,8.6126,376732,0
1991-05-15,8.6675,8.7862,8.6126,8.6675,345044,0
1991-05-16,8.5668,8.5668,8.4569,8.4569,289543,0
1991-05-17,8.4569,8.4569,8.3471,8.3471,119529,0
1991-05-20,8.3471,8.4019,8.2922,8.2922,216555,0
1991-05-21,8.4019,8.4019,8.2922,8.3471,152966,0
1991-05-22,8.4569,8.5029,8.3471,8.4019,257419,0
1991-05-23,8.2922,8.3471,8.2372,8.2922,306803,0
1991-05-24,8.3197,8.4203,8.2646,8.4203,145973,0
1991-05-28,8.475,8.8594,8.475,8.8594,825137,0
1991-05-29,8.8594,9.0243,8.8594,8.9604,966736,0
1991-05-30,8.9056,9.0702,8.9056,9.0243,642454,0
1991-05-31,9.0243,9.0702,8.9604,9.0702,149028,0
1991-06-03,9.1249,9.1896,9.0702,9.1249,551985,0
1991-06-04,9.1249,9.1896,9.0702,9.1249,311395,0
1991-06-05,9.1249,9.1896,9.0702,9.1249,289321,0
1991-06-06,9.2437,9.508,9.2437,9.3991,1492282,0
1991-06-07,9.563,9.563,9.3991,9.4549,842836,0
1991-06-10,9.621,9.675,9.563,9.621,605085,0
1991-06-11,9.675,9.675,9.508,9.675,1339968,0
1991-06-12,9.675,9.719,9.508,9.508,401206,0
1991-06-13,9.508,9.563,9.4549,9.508,742534,0
1991-06-14,9.4549,9.508,9.3991,9.3991,277305,0
1991-06-17,9.4549,9.4549,9.1249,9.3452,786458,0
1991-06-18,9.4549,9.563,9.4549,9.563,670859,0
1991-06-19,9.508,9.621,9.4549,9.563,292599,0
1991-06-20,9.508,9.563,9.3991,9.4549,317949,0
1991-06-21,9.4549,9.508,9.3991,9.3991,291507,0
1991-06-24,9.2905,9.2905,9.1896,9.2905,683536,0
1991-06-25,9.2905,9.3452,9.2437,9.3452,341765,0
1991-06-26,9.3452,9.563,9.3452,9.563,733355,0
1991-06-27,9.4549,9.621,9.4549,9.563,359028,0
1991-06-28,9.675,9.719,9.621,9.719,715001,0
1991-07-01,9.783,10.004,9.783,10.004,921939,0
1991-07-02,9.949,10.004,9.949,9.949,772693,0
1991-07-03,10.004,10.213,10.004,10.213,1417327,0
1991-07-05,10.325,10.325,10.213,10.213,629561,0
1991-07-08,10.325,10.325,10.213,10.325,546084,0
1991-07-09,10.213,10.325,10.158,10.213,274681,0
1991-07-10,10.381,10.487,10.213,10.213,968263,0
1991-07-11,10.104,10.158,9.949,9.949,697302,0
1991-07-12,10.004,10.104,9.949,10.104,314670,0
1991-07-15,10.213,10.325,10.213,10.325,490145,0
1991-07-16,10.27,10.381,10.27,10.27,606616,0
1991-07-17,10.27,10.325,10.213,10.213,377388,0
1991-07-18,10.325,10.325,9.675,9.719,2503596,0
1991-07-19,9.783,10.049,9.783,10.049,978101,0
1991-07-22,10.213,10.213,9.949,9.949,393995,0
1991-07-23,10.049,10.27,10.049,10.27,1659886,0
1991-07-24,10.213,10.213,10.049,10.049,352912,0
1991-07-25,10.104,10.158,10.049,10.049,506752,0
1991-07-26,10.104,10.213,10.049,10.158,211967,0
1991-07-29,10.158,10.213,10.104,10.104,303307,0
1991-07-30,10.104,10.104,10.004,10.049,292599,0
1991-07-31,10.049,10.104,10.049,10.049,285823,0
1991-08-01,10.049,10.213,10.004,10.213,184868,0
1991-08-02,10.104,10.104,9.949,10.004,437478,0
1991-08-05,9.949,10.004,9.83,9.83,239936,0
1991-08-06,9.885,9.949,9.83,9.949,406890,0
1991-08-07,9.885,10.004,9.885,9.949,459988,0
1991-08-08,9.949,10.049,9.949,10.004,201038,0
1991-08-09,10.049,10.104,10.004,10.104,69927,0
1991-08-12,10.049,10.213,10.049,10.104,241031,0
1991-08-13,10.104,10.213,10.104,10.213,236441,0
1991-08-14,10.213,10.59,10.213,10.544,740347,0
1991-08-15,10.487,10.544,10.27,10.27,342857,0
1991-08-16,10.27,10.27,10.213,10.27,123465,0
1991-08-19,10.487,10.763,10.381,10.487,2374668,0
1991-08-20,10.325,10.59,10.27,10.59,761109,0
1991-08-21,10.434,10.487,10.381,10.381,537997,0
1991-08-22,10.325,10.381,10.104,10.104,513525,0
1991-08-23,10.049,10.104,9.885,10.004,462172,0
1991-08-26,10.004,10.158,9.949,10.004,366019,0
1991-08-27,10.004,10.004,9.83,9.885,346357,0
1991-08-28,10.004,10.004,9.885,9.885,355534,0
1991-08-29,9.783,9.783,9.4549,9.563,778592,0
1991-08-30,9.3452,9.4549,9.2905,9.4549,600933,0
1991-09-03,9.3991,9.949,9.3991,9.949,1075124,0
1991-09-04,9.885,9.949,9.719,9.83,177660,0
1991-09-05,9.719,9.783,9.563,9.563,276211,0
1991-09-06,9.621,9.83,9.621,9.783,354659,0
1991-09-09,9.83,9.949,9.83,9.885,371268,0
1991-09-10,9.885,9.885,9.783,9.83,434419,0
1991-09-11,9.621,9.675,9.3452,9.3452,633927,0
1991-09-12,9.2437,9.3452,9.1896,9.1896,357283,0
1991-09-13,9.2437,9.2437,9.1896,9.2437,84350,0
1991-09-16,9.2437,9.3452,9.1896,9.2437,170008,0
1991-09-17,9.2905,9.2905,9.2437,9.2905,465452,0
1991-09-18,9.3991,9.4549,9.2905,9.4549,657310,0
1991-09-19,9.4549,9.508,9.2905,9.2905,413003,0
1991-09-20,9.2905,9.2905,9.1896,9.1896,392246,0
1991-09-23,9.2437,9.4549,9.2437,9.4549,354223,0
1991-09-24,9.563,9.719,9.4549,9.719,534065,0
1991-09-25,9.675,9.675,9.563,9.675,148594,0
1991-09-26,9.675,9.675,9.2437,9.2437,313797,0
1991-09-27,9.1896,9.2905,9.1249,9.2437,175690,0
1991-09-30,9.508,9.621,9.4549,9.508,399459,0
1991-10-01,9.508,9.563,9.508,9.563,308770,0
1991-10-02,9.621,9.621,9.563,9.563,176782,0
1991-10-03,9.621,9.783,9.621,9.719,801315,0
1991-10-04,9.783,9.885,9.719,9.83,390717,0
1991-10-07,9.885,9.949,9.783,9.783,404700,0
1991-10-08,9.783,9.783,9.675,9.675,227261,0
1991-10-09,9.675,9.885,9.675,9.83,290855,0
1991-10-10,9.885,9.885,9.675,9.783,289979,0
1991-10-11,9.719,9.885,9.675,9.885,441628,0
1991-10-14,9.885,10.004,9.885,9.885,106421,0
1991-10-15,9.885,9.949,9.83,9.949,123465,0
1991-10-16,9.949,10.104,9.885,10.049,375858,0
1991-10-17,10.325,10.487,10.27,10.434,1311344,0
1991-10-18,10.487,10.707,10.487,10.707,1069660,0
1991-10-21,10.763,10.928,10.707,10.763,1439397,0
1991-10-22,10.807,11.086,10.763,11.029,909922,0
1991-10-23,10.928,10.973,10.763,10.763,418031,0
1991-10-24,10.763,10.874,10.644,10.807,172195,0
1991-10-25,10.807,10.928,10.644,10.707,402081,0
1991-10-28,10.707,10.707,10.544,10.59,276211,0
1991-10-29,10.644,10.928,10.544,10.928,662774,0
1991-10-30,10.973,10.973,10.763,10.763,239936,0
1991-10-31,10.763,10.874,10.707,10.874,125868,0
1991-11-01,10.874,10.928,10.707,10.807,154714,0
1991-11-04,10.874,10.874,10.707,10.707,251080,0
1991-11-05,10.707,10.763,10.487,10.487,462172,0
1991-11-06,10.434,10.59,10.434,10.544,409947,0
1991-11-07,10.59,10.644,10.544,10.59,316418,0
1991-11-08,10.544,10.644,10.487,10.59,170227,0
1991-11-11,10.644,10.644,10.487,10.59,222455,0
1991-11-12,10.544,10.763,10.487,10.763,401640,0
1991-11-13,10.807,10.874,10.707,10.763,355751,0
1991-11-14,10.763,10.928,10.763,10.874,338707,0
1991-11-15,10.874,11.248,10.807,11.138,1331232,0
1991-11-18,11.248,11.248,11.086,11.138,791263,0
1991-11-19,11.304,11.304,11.138,11.192,755862,0
1991-11-20,10.874,10.874,10.644,10.874,471568,0
1991-11-21,10.874,11.138,10.807,11.138,1713422,0
1991-11-22,11.248,11.415,11.192,11.304,1415802,0
1991-11-25,11.267,11.377,11.165,11.221,711070,0
1991-11-26,11.165,11.221,10.882,11.001,675230,0
1991-11-27,11.001,11.221,11.001,11.104,544117,0
1991-11-29,11.165,11.332,11.104,11.221,459550,0
1991-12-02,11.332,11.377,11.165,11.221,434419,0
1991-12-03,11.104,11.104,11.001,11.001,660373,0
1991-12-04,11.104,11.104,10.882,10.882,439229,0
1991-12-05,10.945,11.165,10.836,11.165,691181,0
1991-12-06,11.165,11.432,11.165,11.432,1493376,0
1991-12-09,11.65,11.817,11.595,11.705,1197495,0
1991-12-10,11.705,11.869,11.65,11.817,816834,0
1991-12-11,11.65,11.65,11.485,11.595,598529,0
1991-12-12,11.377,11.432,11.221,11.377,1362263,0
1991-12-13,11.432,11.541,11.377,11.432,366244,0
1991-12-16,11.485,11.595,11.432,11.485,244745,0
1991-12-17,11.432,11.432,11.104,11.104,1015468,0
1991-12-18,11.165,11.332,11.104,11.165,909265,0
1991-12-19,11.221,11.267,11.104,11.221,636769,0
1991-12-20,11.432,11.432,11.221,11.332,538873,0
1991-12-23,11.332,11.377,11.267,11.377,362965,0
1991-12-24,11.277,11.45,11.277,11.332,136577,0
1991-12-26,11.332,11.332,11.173,11.173,184215,0
1991-12-27,11.173,11.396,11.112,11.332,567498,0
1991-12-30,11.45,11.714,11.396,11.714,762423,0
1991-12-31,11.826,12.156,11.77,12.156,586947,0
1992-01-02,12.048,12.1,11.934,12.048,509811,0
1992-01-03,11.991,12.1,11.879,11.879,227480,0
1992-01-06,11.934,11.934,11.659,11.659,492108,0
1992-01-07,11.714,11.77,11.495,11.659,580610,0
1992-01-08,11.714,11.77,11.277,11.396,542807,0
1992-01-09,11.495,12.1,11.396,12.1,1949209,0
1992-01-10,11.991,12.1,11.934,11.934,1001046,0
1992-01-13,11.826,11.934,11.659,11.826,431142,0
1992-01-14,11.826,11.991,11.826,11.879,294347,0
1992-01-15,11.991,12.048,11.934,12.048,610765,0
1992-01-16,12.048,12.641,12.048,12.641,1020929,0
1992-01-17,12.594,12.641,12.539,12.594,791263,0
1992-01-20,12.641,12.915,12.641,12.758,680258,0
1992-01-21,12.758,12.915,12.758,12.915,1310032,0
1992-01-22,12.859,12.915,12.705,12.705,1372966,0
1992-01-23,12.641,12.641,12.1,12.1,1530302,0
1992-01-24,12.048,12.156,11.934,11.934,728331,0
1992-01-27,11.991,12.1,11.826,11.879,667367,0
1992-01-28,11.934,11.991,11.77,11.826,604869,0
1992-01-29,11.77,11.879,11.604,11.659,940297,0
1992-01-30,11.659,11.879,11.551,11.604,569903,0
1992-01-31,11.659,11.934,11.604,11.934,1063761,0
1992-02-03,11.934,11.934,11.826,11.826,420217,0
1992-02-04,11.826,12.048,11.77,11.991,650320,0
1992-02-05,12.1,12.594,12.1,12.539,1651803,0
1992-02-06,12.804,12.859,12.641,12.641,1463439,0
1992-02-07,12.641,12.641,12.475,12.594,432890,0
1992-02-10,12.539,12.641,12.539,12.594,324723,0
1992-02-11,12.594,12.641,12.475,12.539,237096,0
1992-02-12,12.594,12.705,12.539,12.641,490145,0
1992-02-13,12.594,12.641,12.319,12.319,756738,0
1992-02-14,12.319,12.319,11.991,11.991,248024,0
1992-02-18,11.991,12.048,11.77,11.991,550237,0
1992-02-19,12.048,12.156,11.991,11.991,470042,0
1992-02-20,11.991,12.1,11.934,12.048,202567,0
1992-02-21,12.048,12.1,11.826,11.826,326909,0
1992-02-24,11.714,11.77,11.551,11.659,361000,0
1992-02-25,11.77,11.826,11.659,11.659,443162,0
1992-02-26,11.714,11.77,11.604,11.77,162579,0
1992-02-27,11.934,12.048,11.826,12.048,594377,0
1992-02-28,12.048,12.1,11.934,11.991,438571,0
1992-03-02,11.879,11.934,11.826,11.879,739476,0
1992-03-03,11.879,11.879,11.826,11.879,448407,0
1992-03-04,11.879,11.934,11.826,11.879,498446,0
1992-03-05,11.826,11.879,11.77,11.826,395744,0
1992-03-06,11.714,11.826,11.659,11.826,413226,0
1992-03-09,11.77,11.77,11.495,11.495,482932,0
1992-03-10,11.495,11.604,11.396,11.604,536250,0
1992-03-11,11.604,11.714,11.495,11.604,401857,0
1992-03-12,11.45,11.45,11.23,11.23,317073,0
1992-03-13,11.23,11.396,11.23,11.277,254359,0
1992-03-16,11.173,11.173,10.845,10.845,1098942,0
1992-03-17,10.736,10.79,10.515,10.681,1279660,0
1992-03-18,10.954,11.01,10.736,10.736,690310,0
1992-03-19,10.736,10.736,10.628,10.681,738821,0
1992-03-20,10.736,10.79,10.628,10.681,828415,0
1992-03-23,10.79,10.79,10.681,10.681,298719,0
1992-03-24,10.736,10.79,10.571,10.736,341987,0
1992-03-25,10.79,10.9,10.79,10.845,274899,0
1992-03-26,10.845,10.845,10.681,10.681,583016,0
1992-03-27,10.681,10.79,10.681,10.79,234255,0
1992-03-30,10.845,10.845,10.79,10.79,124772,0
1992-03-31,10.845,10.954,10.79,10.9,350945,0
1992-04-01,11.01,11.01,10.954,10.954,643546,0
1992-04-02,10.954,11.01,10.9,11.01,204971,0
1992-04-03,10.954,11.067,10.954,10.954,262222,0
1992-04-06,11.01,11.01,10.845,10.9,495388,0
1992-04-07,10.845,10.9,10.352,10.352,1040600,0
1992-04-08,10.307,10.406,10.251,10.251,878017,0
1992-04-09,10.352,10.736,10.352,10.681,415190,0
1992-04-10,10.79,10.9,10.79,10.845,395305,0
1992-04-13,10.845,10.9,10.79,10.9,225296,0
1992-04-14,10.9,10.9,10.79,10.845,374107,0
1992-04-15,10.845,10.845,10.132,10.187,984654,0
1992-04-16,10.187,10.187,10.086,10.086,376513,0
1992-04-20,10.187,10.187,10.03,10.03,410164,0
1992-04-21,10.086,10.406,9.967,10.307,762203,0
1992-04-22,10.187,10.187,10.086,10.086,344607,0
1992-04-23,10.187,10.251,10.03,10.132,341765,0
1992-04-24,9.967,10.132,9.967,10.086,202786,0
1992-04-27,10.086,10.132,9.754,9.811,753679,0
1992-04-28,9.866,9.921,9.811,9.921,267688,0
1992-04-29,9.754,9.866,9.702,9.811,377824,0
1992-04-30,9.811,9.967,9.649,9.921,1353080,0
1992-05-01,9.866,10.086,9.866,10.03,1433716,0
1992-05-04,9.967,10.03,9.866,9.967,479219,0
1992-05-05,10.086,10.251,10.03,10.251,1339968,0
1992-05-06,10.406,10.628,10.352,10.515,2813240,0
1992-05-07,10.515,10.571,10.406,10.515,949254,0
1992-05-08,10.571,10.79,10.251,10.736,1098287,0
1992-05-11,10.79,10.845,10.628,10.628,386127,0
1992-05-12,10.571,10.736,10.515,10.681,548052,0
1992-05-13,10.681,10.79,10.681,10.681,310954,0
1992-05-14,10.845,11.067,10.845,11.067,1929760,0
1992-05-15,11.112,11.112,10.954,11.01,1004543,0
1992-05-18,11.01,11.067,10.9,10.954,600933,0
1992-05-19,11.112,11.173,10.736,10.845,755862,0
1992-05-20,10.9,10.9,10.736,10.736,344169,0
1992-05-21,10.736,10.736,10.628,10.681,392464,0
1992-05-22,10.817,10.982,10.763,10.982,382193,0
1992-05-26,10.982,11.258,10.982,11.146,1034699,0
1992-05-27,11.202,11.313,11.146,11.258,1042346,0
1992-05-28,11.146,11.146,10.982,10.982,225730,0
1992-05-29,11.038,11.038,10.817,10.817,618194,0
1992-06-01,10.874,11.094,10.817,11.094,417814,0
1992-06-02,11.146,11.258,11.094,11.258,755862,0
1992-06-03,11.313,11.415,11.258,11.313,992305,0
1992-06-04,11.361,11.415,11.202,11.258,590223,0
1992-06-05,11.258,11.313,11.038,11.146,479873,0
1992-06-08,11.258,11.361,11.202,11.313,506315,0
1992-06-09,11.313,11.695,11.258,11.695,1016780,0
1992-06-10,11.752,11.752,11.415,11.532,395087,0
1992-06-11,11.577,11.752,11.476,11.752,986189,0
1992-06-12,11.752,11.963,11.632,11.915,1193999,0
1992-06-15,11.862,12.137,11.862,12.137,802846,0
1992-06-16,12.02,12.137,11.963,11.963,744720,0
1992-06-17,12.02,12.083,11.798,11.798,579736,0
1992-06-18,11.752,12.02,11.532,11.915,619508,0
1992-06-19,12.02,12.083,11.695,11.695,657093,0
1992-06-22,11.798,11.963,11.695,11.963,803066,0
1992-06-23,12.02,12.083,11.963,12.083,777062,0
1992-06-24,12.083,12.083,11.915,11.915,276430,0
1992-06-25,12.02,12.083,11.963,12.02,238407,0
1992-06-26,11.963,12.137,11.963,11.963,363622,0
1992-06-29,11.915,12.137,11.915,12.083,377166,0
1992-06-30,12.083,12.137,11.963,12.137,741879,0
1992-07-01,12.181,12.346,12.181,12.291,798258,0
1992-07-02,12.511,12.567,12.291,12.346,675448,0
1992-07-06,12.291,12.456,12.291,12.456,1237049,0
1992-07-07,12.402,12.402,12.291,12.291,598748,0
1992-07-08,12.402,12.402,12.181,12.291,718062,0
1992-07-09,12.235,12.402,12.137,12.346,856168,0
1992-07-10,12.456,12.456,12.291,12.402,644857,0
1992-07-13,12.346,12.456,12.346,12.402,283422,0
1992-07-14,12.456,12.567,12.402,12.567,1040600,0
1992-07-15,12.567,12.732,12.511,12.732,1002795,0
1992-07-16,12.732,12.786,12.567,12.676,883263,0
1992-07-17,12.841,12.95,12.786,12.786,1513042,0
1992-07-20,12.896,12.95,12.622,12.676,1220658,0
1992-07-21,12.567,12.622,12.456,12.567,1075124,0
1992-07-22,12.676,12.676,12.567,12.622,752805,0
1992-07-23,12.622,12.732,12.567,12.567,455179,0
1992-07-24,12.456,12.567,12.402,12.567,1397879,0
1992-07-27,12.511,12.622,12.456,12.567,389841,0
1992-07-28,12.676,12.896,12.622,12.841,1343688,0
1992-07-29,12.841,12.841,12.622,12.622,1348493,0
1992-07-30,12.567,12.622,12.511,12.511,340239,0
1992-07-31,12.567,12.786,12.567,12.622,515272,0
1992-08-03,12.567,12.622,12.291,12.346,432013,0
1992-08-04,12.346,12.567,12.291,12.567,962368,0
1992-08-05,12.456,12.567,12.456,12.511,322318,0
1992-08-06,12.456,12.95,12.402,12.95,763297,0
1992-08-07,12.896,13.227,12.841,13.006,1151167,0
1992-08-10,12.95,12.95,12.786,12.896,286480,0
1992-08-11,12.786,12.841,12.732,12.786,766791,0
1992-08-12,12.676,12.676,12.02,12.137,1681082,0
1992-08-13,12.02,12.137,11.752,11.752,1832082,0
1992-08-14,11.915,12.083,11.862,11.963,546305,0
1992-08-17,12.083,12.137,12.02,12.137,434636,0
1992-08-18,12.083,12.083,11.915,11.963,131330,0
1992-08-19,12.02,12.137,11.915,12.083,332372,0
1992-08-20,12.02,12.137,11.963,12.137,206503,0
1992-08-21,12.083,12.402,12.083,12.346,409729,0
1992-08-24,12.676,12.676,12.567,12.622,1257807,0
1992-08-25,12.622,12.732,12.567,12.622,397491,0
1992-08-26,12.567,12.676,12.567,12.676,350072,0
1992-08-27,12.676,12.95,12.676,12.95,415190,0
1992-08-28,12.95,13.381,12.95,13.326,1094354,0
1992-08-31,13.443,13.709,13.381,13.49,916259,0
1992-09-01,13.443,13.765,13.381,13.765,881952,0
1992-09-02,13.664,13.709,13.279,13.443,629122,0
1992-09-03,13.381,13.49,13.161,13.381,607491,0
1992-09-04,13.381,13.547,13.326,13.443,211528,0
1992-09-08,13.443,13.49,13.381,13.381,494512,0
1992-09-09,13.443,13.443,13.227,13.227,791483,0
1992-09-10,13.161,13.49,13.161,13.381,770942,0
1992-09-11,13.279,13.279,13.107,13.161,836498,0
1992-09-14,13.381,13.443,13.279,13.443,957778,0
1992-09-15,13.381,13.876,13.381,13.829,1417984,0
1992-09-16,13.931,14.261,13.664,14.261,2688031,0
1992-09-17,14.148,14.148,13.876,13.931,1019403,0
1992-09-18,13.829,14.039,13.829,13.876,1285776,0
1992-09-21,13.765,13.829,13.443,13.547,762423,0
1992-09-22,13.664,13.765,13.611,13.664,610112,0
1992-09-23,13.547,13.709,13.547,13.611,574276,0
1992-09-24,13.547,13.611,13.443,13.547,370176,0
1992-09-25,13.611,13.611,13.381,13.49,760672,0
1992-09-28,13.547,13.547,13.326,13.326,284298,0
1992-09-29,13.326,13.443,13.326,13.381,649881,0
1992-09-30,13.381,13.443,13.107,13.227,399678,0
1992-10-01,13.227,13.227,12.896,13.061,878456,0
1992-10-02,13.006,13.061,12.786,13.006,603335,0
1992-10-05,13.107,13.381,13.107,13.279,1278568,0
1992-10-06,13.227,13.227,13.107,13.227,487960,0
1992-10-07,13.227,13.279,13.107,13.227,820549,0
1992-10-08,13.161,13.227,13.107,13.161,611643,0
1992-10-09,13.107,13.326,13.107,13.279,309859,0
1992-10-12,13.107,13.161,12.95,12.95,446221,0
1992-10-13,12.896,13.006,12.841,13.006,670422,0
1992-10-14,13.006,13.061,12.896,12.896,258948,0
1992-10-15,12.786,12.95,12.786,12.95,328000,0
1992-10-16,12.95,13.161,12.95,13.107,738599,0
1992-10-19,13.107,13.547,13.107,13.381,874961,0
1992-10-20,13.49,13.611,13.49,13.547,549578,0
1992-10-21,13.611,13.611,13.381,13.443,675884,0
1992-10-22,13.161,13.279,13.061,13.161,758053,0
1992-10-23,13.161,13.161,13.107,13.161,149252,0
1992-10-26,13.061,13.061,12.95,13.006,328655,0
1992-10-27,12.896,13.006,12.841,12.841,409510,0
1992-10-28,12.896,12.95,12.786,12.896,1075124,0
1992-10-29,12.896,12.95,12.896,12.95,296312,0
1992-10-30,12.896,12.95,12.841,12.95,485117,0
1992-11-02,12.95,13.061,12.95,13.061,309644,0
1992-11-03,13.006,13.443,12.95,13.443,1103533,0
1992-11-04,13.326,13.547,13.326,13.49,741005,0
1992-11-05,13.49,13.611,13.326,13.381,793229,0
1992-11-06,13.326,13.326,13.061,13.279,273370,0
1992-11-09,13.279,13.279,12.95,13.006,329967,0
1992-11-10,12.786,12.786,12.346,12.456,1676492,0
1992-11-11,12.456,12.567,12.235,12.235,1270701,0
1992-11-12,12.235,12.456,12.235,12.346,915605,0
1992-11-13,12.402,12.511,12.291,12.402,710412,0
1992-11-16,12.456,12.511,12.346,12.402,488612,0
1992-11-17,12.402,12.402,12.137,12.137,580827,0
1992-11-18,12.181,12.402,12.181,12.181,421526,0
1992-11-19,12.137,12.181,11.963,12.02,376947,0
1992-11-20,12.083,12.235,12.083,12.137,562035,0
1992-11-23,12.1,12.164,12.001,12.1,444689,0
1992-11-24,12.1,12.1,11.714,11.835,1285776,0
1992-11-25,11.879,11.934,11.779,11.835,812680,0
1992-11-27,11.879,12.164,11.879,12.1,440541,0
1992-11-30,12.216,12.263,12.1,12.263,615572,0
1992-12-01,12.263,12.319,12.216,12.319,912984,0
1992-12-02,12.319,12.549,12.319,12.483,1063543,0
1992-12-03,12.483,12.758,12.483,12.758,900743,0
1992-12-04,12.758,12.868,12.758,12.758,795197,0
1992-12-07,12.813,12.813,12.705,12.813,626500,0
1992-12-08,12.758,12.813,12.648,12.705,653598,0
1992-12-09,12.603,12.648,12.549,12.648,424364,0
1992-12-10,12.648,12.813,12.603,12.758,506968,0
1992-12-11,12.813,12.923,12.758,12.758,456929,0
1992-12-14,12.923,13.034,12.868,12.978,452778,0
1992-12-15,12.923,13.034,12.868,12.978,653816,0
1992-12-16,13.089,13.254,13.089,13.198,728985,0
1992-12-17,13.307,13.362,13.198,13.362,626500,0
1992-12-18,13.362,13.362,13.254,13.362,882168,0
1992-12-21,13.142,13.307,13.142,13.254,628028,0
1992-12-22,13.142,13.198,13.089,13.142,530133,0
1992-12-23,13.198,13.254,13.089,13.142,731171,0
1992-12-24,13.089,13.254,13.089,13.254,139198,0
1992-12-28,13.198,13.307,13.198,13.307,330402,0
1992-12-29,13.307,13.307,13.142,13.307,511993,0
1992-12-30,13.198,13.528,13.198,13.415,792138,0
1992-12-31,13.362,13.583,13.362,13.583,850921,0
1993-01-04,13.471,13.471,13.142,13.307,1555869,0
1993-01-05,13.362,13.362,13.254,13.307,597220,0
1993-01-06,13.307,13.307,12.978,12.978,1851532,0
1993-01-07,12.978,13.089,12.923,13.034,994706,0
1993-01-08,13.034,13.034,12.868,12.923,461300,0
1993-01-11,12.923,12.923,12.603,12.705,661681,0
1993-01-12,12.705,12.813,12.549,12.603,1125384,0
1993-01-13,12.483,12.603,12.383,12.483,1187442,0
1993-01-14,12.549,12.549,12.216,12.216,916259,0
1993-01-15,12.216,12.216,12.048,12.164,1542756,0
1993-01-18,12.216,12.216,11.934,11.934,767009,0
1993-01-19,12.048,12.164,12.048,12.048,1090862,0
1993-01-20,12.1,12.549,12.1,12.549,1803672,0
1993-01-21,12.549,12.549,12.164,12.216,1322708,0
1993-01-22,12.164,12.437,12.164,12.319,1072282,0
1993-01-25,12.319,12.383,12.263,12.319,968263,0
1993-01-26,12.648,12.813,12.483,12.758,1843882,0
1993-01-27,12.705,12.758,12.603,12.648,709539,0
1993-01-28,12.705,12.758,12.603,12.705,481620,0
1993-01-29,12.813,12.868,12.705,12.813,622787,0
1993-02-01,12.813,12.923,12.758,12.868,38025,0
1993-02-02,12.923,13.254,12.923,13.254,1161223,0
1993-02-03,13.089,13.307,13.089,13.254,985312,0
1993-02-04,13.362,13.583,13.362,13.471,2213618,0
1993-02-05,13.471,13.802,13.307,13.802,2243337,0
1993-02-08,13.912,13.968,13.638,13.746,1033169,0
1993-02-09,13.691,14.243,13.583,14.022,1767835,0
1993-02-10,14.243,14.681,14.186,14.681,3452634,0
1993-02-11,14.617,14.792,14.394,14.516,1271572,0
1993-02-12,14.449,14.449,14.186,14.348,1158817,0
1993-02-16,14.449,14.681,14.449,14.516,1329700,0
1993-02-17,14.449,14.449,14.348,14.449,836934,0
1993-02-18,14.449,14.516,14.348,14.449,738163,0
1993-02-19,14.449,14.516,14.394,14.449,511993,0
1993-02-22,14.348,14.837,14.348,14.516,1364447,0
1993-02-23,14.837,15.285,14.792,15.23,1082553,0
1993-02-24,15.164,15.56,15.117,15.331,1482228,0
1993-02-25,15.45,15.495,15.117,15.285,741879,0
1993-02-26,15.164,15.23,14.957,15.052,696209,0
1993-03-01,15.117,15.117,14.957,14.957,560509,0
1993-03-02,15.01,15.331,15.01,15.331,646059,0
1993-03-03,15.331,15.551,15.331,15.331,407761,0
1993-03-04,15.44,15.551,15.331,15.331,485336,0
1993-03-05,15.44,15.77,15.44,15.551,667799,0
1993-03-08,15.23,15.44,15.23,15.23,515491,0
1993-03-09,15.331,15.44,15.117,15.331,458566,0
1993-03-10,15.331,15.331,15.01,15.23,414426,0
1993-03-11,15.117,15.44,14.901,14.901,1122979,0
1993-03-12,14.243,14.243,12.923,14.022,6498163,0
1993-03-15,14.022,14.459,14.022,14.459,1482228,0
1993-03-16,14.243,14.348,13.691,13.691,1620005,0
1993-03-17,13.691,13.912,13.362,13.802,1220005,0
1993-03-18,13.802,14.13,13.802,13.802,1314838,0
1993-03-19,14.022,14.348,13.912,14.243,1696817,0
1993-03-22,14.571,14.901,14.348,14.792,1760626,0
1993-03-23,14.681,14.792,14.571,14.792,1002027,0
1993-03-24,14.681,15.117,14.571,15.01,943573,0
1993-03-25,15.01,15.117,14.901,14.901,896920,0
1993-03-26,14.901,15.01,14.792,14.901,544990,0
1993-03-29,14.901,15.01,14.571,14.681,451245,0
1993-03-30,15.117,15.331,15.01,15.117,1349370,0
1993-03-31,15.551,15.551,15.23,15.551,1509434,0
1993-04-01,15.551,16.099,15.44,15.988,1691026,0
1993-04-02,16.43,16.539,15.988,16.099,2141181,0
1993-04-05,15.988,16.209,15.77,16.099,639283,0
1993-04-06,16.099,16.099,15.878,15.988,724724,0
1993-04-07,15.988,16.209,15.878,16.209,655128,0
1993-04-08,16.209,16.319,15.661,15.77,1309926,0
1993-04-12,15.44,15.77,15.44,15.77,896154,0
1993-04-13,15.77,15.988,15.661,15.77,609675,0
1993-04-14,15.77,16.319,15.77,15.988,963570,0
1993-04-15,16.099,16.209,15.77,15.878,710520,0
1993-04-16,16.099,16.209,15.988,16.099,447096,0
1993-04-19,16.099,16.319,16.099,16.319,882497,0
1993-04-20,16.43,16.648,16.319,16.539,937020,0
1993-04-21,16.43,16.648,16.319,16.539,489488,0
1993-04-22,16.43,17.088,16.43,17.088,696427,0
1993-04-23,17.528,17.966,17.417,17.966,2478032,0
1993-04-26,18.406,18.625,17.528,17.966,2898682,0
1993-04-27,17.966,18.074,17.636,17.636,1130630,0
1993-04-28,17.528,18.724,17.307,18.724,1682175,0
1993-04-29,19.056,19.056,18.517,19.056,1510637,0
1993-04-30,18.835,19.605,18.835,19.494,1707198,0
1993-05-03,19.714,19.714,18.517,18.625,1756803,0
1993-05-04,18.625,18.724,18.187,18.517,1353739,0
1993-05-05,18.625,18.724,18.187,18.517,855182,0
1993-05-06,18.517,18.835,18.517,18.835,1397007,0
1993-05-07,18.724,18.946,18.625,18.724,1156960,0
1993-05-10,18.946,19.056,18.724,19.056,960400,0
1993-05-11,18.946,19.056,18.724,18.835,1020055,0
1993-05-12,19.056,20.045,18.724,19.824,2507635,0
1993-05-13,20.264,20.813,20.045,20.264,4350102,0
1993-05-14,20.155,20.155,19.494,20.155,1872505,0
1993-05-17,20.155,20.264,19.385,19.494,1317245,0
1993-05-18,19.494,20.813,19.385,20.813,2800458,0
1993-05-19,21.031,21.142,19.494,19.605,3682409,0
1993-05-20,19.494,19.714,19.056,19.385,2012909,0
1993-05-21,19.494,20.045,19.385,20.045,1489438,0
1993-05-24,20.3,20.409,19.093,19.202,1621535,0
1993-05-25,19.422,19.86,19.422,19.86,918556,0
1993-05-26,19.422,19.75,19.202,19.75,1014591,0
1993-05-27,19.75,19.971,19.202,19.86,1957949,0
1993-05-28,19.53,20.519,19.53,20.082,1936205,0
1993-06-01,20.19,20.3,19.202,19.31,1793951,0
1993-06-02,19.202,19.641,19.093,19.31,2030717,0
1993-06-03,19.75,19.75,19.53,19.641,558428,0
1993-06-04,19.86,19.971,19.641,19.641,504131,0
1993-06-07,19.422,19.75,19.422,19.641,773892,0
1993-06-08,19.75,19.86,19.202,19.422,1216727,0
1993-06-09,19.093,19.422,18.982,19.31,481075,0
1993-06-10,19.202,19.31,18.761,19.202,1140136,0
1993-06-11,19.31,19.422,18.541,18.541,1047704,0
1993-06-14,18.434,18.872,18.103,18.872,2311735,0
1993-06-15,18.761,19.53,18.761,19.53,2197557,0
1993-06-16,19.53,19.75,19.31,19.75,1096541,0
1993-06-17,19.75,19.971,19.641,19.86,759469,0
1993-06-18,19.75,19.971,19.53,19.53,576675,0
1993-06-21,19.75,19.971,19.53,19.971,825900,0
1993-06-22,19.971,20.19,19.641,19.971,787440,0
1993-06-23,19.971,20.629,19.86,20.629,2016188,0
1993-06-24,20.519,21.068,20.409,21.068,1788486,0
1993-06-25,21.068,21.507,21.068,21.507,1993675,0
1993-06-28,21.507,21.62,21.068,21.507,1192250,0
1993-06-29,21.507,22.387,21.4,22.387,1528446,0
1993-06-30,22.387,22.387,22.057,22.165,878783,0
1993-07-01,22.278,22.826,22.278,22.607,2365273,0
1993-07-02,22.826,22.938,22.387,22.716,2030607,0
1993-07-06,23.047,23.264,22.826,23.264,1400831,0
1993-07-07,23.374,23.487,22.826,23.155,2089170,0
1993-07-08,22.938,22.938,21.62,21.62,1426615,0
1993-07-09,21.4,21.947,21.288,21.728,1564936,0
1993-07-12,21.728,22.165,21.728,21.947,1012844,0
1993-07-13,21.728,21.947,21.62,21.728,1076763,0
1993-07-14,21.947,21.947,21.179,21.288,1751991,0
1993-07-15,21.288,21.62,21.179,21.4,1076763,0
1993-07-16,21.179,21.288,20.959,21.068,562693,0
1993-07-19,21.4,21.4,20.959,20.959,816396,0
1993-07-20,21.068,21.4,21.068,21.288,953079,0
1993-07-21,21.507,21.507,21.179,21.288,796619,0
1993-07-22,21.068,21.179,20.85,21.068,1285451,0
1993-07-23,21.179,21.288,21.068,21.288,553185,0
1993-07-26,21.288,22.165,21.288,22.165,1259664,0
1993-07-27,22.165,22.826,22.165,22.716,1271032,0
1993-07-28,22.938,23.264,22.938,23.047,1485616,0
1993-07-29,23.047,24.135,22.607,24.033,1997391,0
1993-07-30,24.244,24.575,24.135,24.464,2570026,0
1993-08-02,24.464,25.014,23.816,25.014,1327408,0
1993-08-03,24.244,24.464,24.135,24.244,1118717,0
1993-08-04,24.033,24.135,23.264,23.374,1000064,0
1993-08-05,21.947,22.387,21.179,21.288,5364802,0
1993-08-06,21.507,21.728,21.068,21.507,2522716,0
1993-08-09,22.278,22.607,22.057,22.607,1487695,0
1993-08-10,22.387,22.607,22.057,22.387,1469445,0
1993-08-11,21.947,22.278,21.838,22.057,1655187,0
1993-08-12,22.057,22.165,21.179,21.4,1778107,0
1993-08-13,21.4,21.62,21.179,21.507,847642,0
1993-08-16,21.947,22.057,21.62,21.838,874191,0
1993-08-17,21.62,21.838,21.62,21.728,485665,0
1993-08-18,21.728,22.165,21.728,22.165,916149,0
1993-08-19,22.165,22.387,21.838,21.838,700580,0
1993-08-20,21.947,22.278,21.947,22.165,745050,0
1993-08-23,22.165,22.826,22.057,22.716,1027378,0
1993-08-24,22.826,23.155,22.716,22.826,840981,0
1993-08-25,22.716,23.155,22.607,23.155,1192686,0
1993-08-26,22.938,23.047,21.947,21.947,1480808,0
1993-08-27,22.165,22.387,21.947,22.278,652068,0
1993-08-30,22.387,22.826,22.387,22.716,547286,0
1993-08-31,22.826,22.826,22.278,22.607,768647,0
1993-09-01,22.387,22.387,21.838,22.278,1014375,0
1993-09-02,22.165,22.165,21.288,21.507,1403012,0
1993-09-03,21.068,21.288,20.959,21.068,1677038,0
1993-09-07,20.409,20.409,19.093,19.31,3148888,0
1993-09-08,19.53,19.641,18.872,19.422,2695237,0
1993-09-09,19.422,19.641,19.422,19.53,1569528,0
1993-09-10,19.31,19.422,18.872,18.872,1380834,0
1993-09-13,18.434,18.541,17.993,18.324,2789968,0
1993-09-14,18.652,19.093,18.434,18.982,1892282,0
1993-09-15,19.202,19.641,19.093,19.53,1398535,0
1993-09-16,20.19,20.19,19.75,19.75,1049339,0
1993-09-17,19.86,19.971,19.53,19.641,938987,0
1993-09-20,19.75,19.971,19.53,19.641,1043437,0
1993-09-21,19.53,20.629,19.202,20.409,2392915,0
1993-09-22,19.75,20.082,19.641,20.082,936472,0
1993-09-23,20.082,20.409,20.082,20.409,863923,0
1993-09-24,20.19,20.519,20.082,20.519,696648,0
1993-09-27,20.519,20.519,19.971,19.971,823935,0
1993-09-28,19.971,20.409,19.971,20.082,732046,0
1993-09-29,20.082,20.082,19.641,19.75,666816,0
1993-09-30,19.971,20.3,19.75,19.86,918990,0
1993-10-01,19.86,19.971,19.202,19.422,544664,0
1993-10-04,19.31,19.75,19.093,19.641,598311,0
1993-10-05,19.75,19.971,19.31,19.422,672935,0
1993-10-06,19.86,20.409,19.75,20.409,1472611,0
1993-10-07,20.629,20.85,20.409,20.629,1686544,0
1993-10-08,20.741,21.179,20.629,21.179,1344013,0
1993-10-11,21.4,21.507,21.068,21.068,776951,0
1993-10-12,21.068,22.165,20.959,21.838,1615745,0
1993-10-13,21.947,22.057,21.838,22.057,1284030,0
1993-10-14,22.057,22.278,21.728,21.947,1301183,0
1993-10-15,21.947,21.947,21.62,21.62,672827,0
1993-10-18,21.728,22.607,21.728,22.165,1807387,0
1993-10-19,21.947,22.716,21.838,22.607,1421261,0
1993-10-20,23.595,23.816,23.374,23.704,2899118,0
1993-10-21,23.704,23.816,22.938,23.047,1231693,0
1993-10-22,22.826,23.595,22.607,23.595,1470208,0
1993-10-25,23.595,23.816,23.374,23.595,1075011,0
1993-10-26,23.047,24.464,23.047,24.464,1615201,0
1993-10-27,24.354,24.464,23.487,23.487,1573899,0
1993-10-28,23.704,23.816,23.374,23.595,812026,0
1993-10-29,23.704,24.033,23.487,23.816,614262,0
1993-11-01,23.155,23.374,22.826,22.826,1218693,0
1993-11-02,23.047,23.264,22.607,22.826,1203178,0
1993-11-03,22.938,23.924,22.826,23.487,1121669,0
1993-11-04,24.464,24.464,23.924,24.135,1191705,0
1993-11-05,24.464,24.575,23.374,23.595,1534671,0
1993-11-08,23.595,23.704,23.374,23.704,674248,0
1993-11-09,23.704,24.135,23.487,24.033,553732,0
1993-11-10,24.033,24.575,23.924,24.354,1457318,0
1993-11-11,25.673,26.222,25.234,26.112,5764693,0
1993-11-12,26.112,26.662,25.782,26.441,17880267,0
1993-11-15,26.332,26.332,26.004,26.332,2953422,0
1993-11-16,26.332,26.332,25.782,25.782,2852028,0
1993-11-17,25.452,25.892,24.905,25.673,2553419,0
1993-11-18,25.892,25.892,24.244,24.244,3922019,0
1993-11-19,24.681,24.681,24.354,24.464,2767458,0
1993-11-22,24.464,24.575,24.244,24.354,1546476,0
1993-11-23,24.173,24.282,23.951,23.951,2008320,0
1993-11-24,23.951,23.951,23.733,23.733,1430765,0
1993-11-26,23.733,23.733,23.292,23.292,601588,0
1993-11-29,22.854,23.073,22.634,22.743,2215257,0
1993-11-30,22.854,23.403,22.743,23.182,1457752,0
1993-12-01,23.403,23.951,23.292,23.951,1521013,0
1993-12-02,23.951,24.061,23.622,23.733,856493,0
1993-12-03,23.733,24.061,23.733,24.061,1286108,0
1993-12-06,23.842,24.173,23.514,23.514,540513,0
1993-12-07,23.842,23.951,23.622,23.842,1098287,0
1993-12-08,24.392,24.831,24.392,24.719,3327202,0
1993-12-09,24.831,24.942,24.5,24.5,1931072,0
1993-12-10,24.61,24.61,24.282,24.5,1034478,0
1993-12-13,24.942,25.05,24.831,24.942,1896544,0
1993-12-14,24.942,24.942,24.392,24.5,1279987,0
1993-12-15,24.61,24.831,24.392,24.831,753895,0
1993-12-16,24.719,25.05,24.61,24.942,1257369,0
1993-12-17,25.05,25.16,24.831,24.942,1515445,0
1993-12-20,25.05,25.378,25.05,25.271,1305116,0
1993-12-21,25.271,25.271,24.942,25.05,762638,0
1993-12-22,24.942,25.05,24.719,24.719,792031,0
1993-12-23,24.831,24.942,24.719,24.942,422729,0
1993-12-27,24.942,25.378,24.942,25.378,378911,0
1993-12-28,25.378,25.378,25.05,25.16,424364,0
1993-12-29,24.942,25.378,24.831,25.271,877253,0
1993-12-30,25.49,25.6,25.16,25.16,733575,0
1993-12-31,25.378,25.378,24.942,24.942,365587,0
1994-01-03,25.16,26.589,25.05,26.478,1829238,0
1994-01-04,26.699,26.917,26.259,26.699,2278847,0
1994-01-05,26.805,27.027,26.259,26.589,2143801,0
1994-01-06,26.589,26.805,26.149,26.699,1811431,0
1994-01-07,26.917,27.027,25.818,25.929,1323038,0
1994-01-10,25.929,25.929,25.271,25.708,1697143,0
1994-01-11,25.818,26.259,25.708,25.929,1253655,0
1994-01-12,25.929,26.039,25.708,25.929,945653,0
1994-01-13,26.149,26.699,26.039,26.589,1261631,0
1994-01-14,26.589,26.699,26.367,26.589,804378,0
1994-01-17,26.805,27.137,26.805,27.027,953298,0
1994-01-18,27.137,27.247,26.805,27.027,1107030,0
1994-01-19,26.805,27.137,26.699,26.917,800333,0
1994-01-20,26.917,26.917,25.929,25.929,1167448,0
1994-01-21,25.929,26.149,25.05,25.378,1837653,0
1994-01-24,25.05,25.49,24.392,24.719,2576254,0
1994-01-25,24.831,24.831,24.392,24.5,1362808,0
1994-01-26,24.392,24.942,24.282,24.831,1226668,0
1994-01-27,24.831,24.942,23.842,24.061,1149201,0
1994-01-28,24.061,24.173,23.733,23.951,1191705,0
1994-01-31,24.061,24.719,23.842,24.5,1388702,0
1994-02-01,24.61,25.16,24.5,25.16,1592909,0
1994-02-02,25.378,25.378,24.173,24.282,2120092,0
1994-02-03,23.951,24.282,23.514,24.061,2426125,0
1994-02-04,24.282,24.5,23.403,23.514,2571993,0
1994-02-07,23.182,23.514,22.524,22.634,1957184,0
1994-02-08,22.743,22.964,22.194,22.413,3427177,0
1994-02-09,22.413,22.854,22.306,22.854,1821046,0
1994-02-10,22.743,23.182,22.634,23.073,1571169,0
1994-02-11,23.073,23.182,22.413,22.743,1047588,0
1994-02-14,23.073,23.073,22.524,22.634,1388481,0
1994-02-15,22.524,22.854,22.194,22.194,2105559,0
1994-02-16,22.306,22.524,22.194,22.524,1649726,0
1994-02-17,22.634,23.073,22.194,22.413,2787235,0
1994-02-18,22.194,22.194,21.648,21.866,2765277,0
1994-02-22,21.755,21.866,20.877,21.207,2113972,0
1994-02-23,21.207,21.535,20.877,21.096,1656062,0
1994-02-24,21.096,21.425,20.769,21.096,1626673,0
1994-02-25,21.425,21.648,21.207,21.535,1459283,0
1994-02-28,21.976,22.194,21.866,22.194,1201210,0
1994-03-01,22.084,22.306,21.755,22.084,1490533,0
1994-03-02,21.755,21.866,21.207,21.207,1541885,0
1994-03-03,21.316,21.425,20.987,21.425,1160782,0
1994-03-04,21.316,21.425,20.987,21.096,1277582,0
1994-03-07,21.316,21.425,20.877,20.987,1398535,0
1994-03-08,20.987,20.987,20.658,20.658,1504409,0
1994-03-09,20.546,21.316,20.327,21.316,1787172,0
1994-03-10,21.535,22.194,21.425,22.194,2619849,0
1994-03-11,22.194,22.194,21.755,21.755,1333526,0
1994-03-14,21.976,22.084,21.425,21.755,1035242,0
1994-03-15,21.648,21.755,21.207,21.535,772799,0
1994-03-16,21.425,21.535,21.207,21.207,699049,0
1994-03-17,21.096,21.316,20.987,21.096,557228,0
1994-03-18,21.755,21.976,21.535,21.866,1693977,0
1994-03-21,21.866,21.976,21.425,21.425,1256386,0
1994-03-22,21.976,22.084,21.535,21.976,1349694,0
1994-03-23,21.976,22.413,21.755,22.194,1324127,0
1994-03-24,22.743,22.743,22.413,22.634,1955982,0
1994-03-25,22.743,23.182,22.634,22.964,2302339,0
1994-03-28,22.854,23.182,22.743,22.854,1557945,0
1994-03-29,22.854,22.964,22.524,22.524,662774,0
1994-03-30,22.524,22.524,21.976,21.976,857477,0
1994-03-31,22.306,22.413,21.976,22.306,2052679,0
1994-04-04,21.648,21.976,20.877,20.877,1409351,0
1994-04-05,21.096,21.425,20.987,21.316,1334946,0
1994-04-06,21.316,21.316,20.769,20.877,1076106,0
1994-04-07,20.877,20.877,20.546,20.877,700798,0
1994-04-08,20.987,21.207,20.769,20.877,801751,0
1994-04-11,20.877,20.877,20.218,20.327,1785316,0
1994-04-12,20.327,20.658,20.11,20.11,1179685,0
1994-04-13,20.218,20.327,19.998,20.11,1053163,0
1994-04-14,20.218,20.483,19.998,20.437,1149965,0
1994-04-15,20.437,20.546,19.669,19.778,1581655,0
1994-04-18,19.669,19.998,18.57,18.679,1836450,0
1994-04-19,18.788,18.788,17.912,18.57,2831708,0
1994-04-20,18.679,18.788,18.462,18.679,1644591,0
1994-04-21,18.901,19.01,18.679,18.788,1407276,0
1994-04-22,18.679,18.788,18.241,18.679,1106807,0
1994-04-25,19.01,19.338,18.788,19.338,1137838,0
1994-04-26,19.669,19.887,19.448,19.669,1377011,0
1994-04-28,19.669,20.11,19.559,19.998,1376900,0
1994-04-29,20.327,20.437,20.11,20.218,1095885,0
1994-05-02,20.327,20.437,19.778,19.998,760127,0
1994-05-03,19.998,19.998,19.669,19.887,513088,0
1994-05-04,19.669,20.11,19.559,19.998,990666,0
1994-05-05,19.887,20.218,19.778,19.887,905008,0
1994-05-06,19.778,21.096,19.778,20.877,2471037,0
1994-05-09,20.877,20.987,20.546,20.769,1486599,0
1994-05-10,20.546,20.658,20.218,20.327,709867,0
1994-05-11,20.437,20.987,20.437,20.437,840981,0
1994-05-12,20.437,20.437,19.998,20.327,534503,0
1994-05-13,20.327,20.546,19.887,19.887,694240,0
1994-05-16,20.218,20.546,19.887,20.327,988589,0
1994-05-17,20.327,20.546,20.11,20.11,1071518,0
1994-05-18,19.998,20.658,19.998,20.327,1349257,0
1994-05-19,20.437,20.922,20.437,20.877,1456663,0
1994-05-20,21.096,21.866,20.987,21.866,2359152,0
1994-05-23,22.306,22.413,22.084,22.413,1623065,0
1994-05-24,22.24,22.24,21.47,21.582,1432954,0
1994-05-25,21.691,21.801,21.031,21.142,1118717,0
1994-05-26,21.031,21.142,20.703,20.922,1043330,0
1994-05-27,21.031,21.363,20.813,21.142,704949,0
1994-05-31,21.363,21.911,21.363,21.801,1228524,0
1994-06-01,21.691,21.691,21.142,21.142,751933,0
1994-06-02,21.142,21.363,20.922,21.031,524559,0
1994-06-03,20.922,21.031,20.591,20.703,431359,0
1994-06-06,20.813,20.813,20.362,20.473,494075,0
1994-06-07,20.591,20.591,20.255,20.591,765370,0
1994-06-08,20.473,20.703,20.255,20.255,626500,0
1994-06-09,20.362,20.703,20.255,20.473,754880,0
1994-06-10,20.591,20.591,20.255,20.473,372250,0
1994-06-13,20.255,20.813,20.255,20.813,942703,0
1994-06-14,20.813,21.031,20.703,20.922,468400,0
1994-06-15,21.031,21.582,20.922,21.363,987935,0
1994-06-16,21.363,21.582,21.031,21.142,429831,0
1994-06-17,21.363,21.801,21.25,21.582,2018806,0
1994-06-20,21.691,21.691,21.363,21.363,1220005,0
1994-06-21,21.47,21.801,21.363,21.691,1975432,0
1994-06-22,21.582,21.691,21.25,21.363,1072066,0
1994-06-23,21.47,21.691,21.25,21.582,673700,0
1994-06-24,21.582,21.801,21.25,21.363,742427,0
1994-06-27,21.25,21.25,20.703,21.031,819781,0
1994-06-28,21.25,21.363,20.703,20.703,781760,0
1994-06-29,20.813,21.691,20.591,21.031,714015,0
1994-06-30,21.142,21.47,20.922,21.031,633493,0
1994-07-01,21.031,21.25,20.922,21.142,283970,0
1994-07-05,21.142,21.25,20.473,20.591,456929,0
1994-07-06,20.473,20.591,20.035,20.591,662774,0
1994-07-07,20.473,20.473,20.146,20.146,766351,0
1994-07-08,20.146,20.146,19.595,19.816,803066,0
1994-07-11,19.924,20.255,19.924,20.146,1632242,0
1994-07-12,20.035,20.362,19.924,19.924,936145,0
1994-07-13,20.035,20.035,19.704,19.816,600822,0
1994-07-14,19.924,20.035,19.486,19.595,1886820,0
1994-07-15,19.816,19.924,19.595,19.924,721991,0
1994-07-18,19.924,20.035,19.704,19.924,608689,0
1994-07-19,19.816,20.591,19.595,20.591,1143518,0
1994-07-20,20.591,21.031,20.473,20.922,1330572,0
1994-07-21,20.922,21.142,20.703,20.922,789189,0
1994-07-22,20.703,20.922,20.591,20.703,392790,0
1994-07-25,20.255,20.255,19.924,20.146,673260,0
1994-07-26,20.146,20.146,19.924,20.146,728551,0
1994-07-27,20.255,20.473,20.035,20.473,942590,0
1994-07-28,20.362,20.473,20.146,20.255,707898,0
1994-07-29,20.362,20.362,19.704,19.816,962804,0
1994-08-01,19.816,20.035,19.704,19.816,637534,0
1994-08-02,19.704,19.75,19.376,19.486,764932,0
1994-08-03,19.486,19.704,19.376,19.486,516476,0
1994-08-04,19.486,19.816,19.376,19.816,1127460,0
1994-08-05,19.924,20.035,19.486,19.65,729970,0
1994-08-08,19.704,19.816,19.486,19.486,377166,0
1994-08-09,19.816,19.816,19.486,19.595,1040052,0
1994-08-10,19.704,19.704,19.158,19.265,883478,0
1994-08-11,19.376,19.595,19.265,19.376,1021695,0
1994-08-12,19.265,19.376,19.046,19.376,605085,0
1994-08-15,19.376,19.486,19.265,19.376,302977,0
1994-08-16,19.265,19.486,19.158,19.376,724399,0
1994-08-17,19.265,19.486,19.158,19.158,609454,0
1994-08-18,19.376,19.704,19.376,19.595,949691,0
1994-08-19,19.704,19.816,19.486,19.704,1207331,0
1994-08-22,19.704,19.816,19.486,19.595,848077,0
1994-08-23,19.486,19.486,19.265,19.376,655892,0
1994-08-24,19.595,19.924,18.937,19.046,2610561,0
1994-08-25,18.937,19.046,18.714,18.826,2747354,0
1994-08-26,18.937,18.937,18.714,18.826,1487142,0
1994-08-29,18.714,19.202,18.607,19.158,2420556,0
1994-08-30,19.158,19.924,19.158,19.816,3587131,0
1994-08-31,19.816,20.146,19.704,19.924,2663006,0
1994-09-01,20.035,20.255,19.924,20.035,1567014,0
1994-09-02,20.146,20.473,20.035,20.362,3159161,0
1994-09-06,20.591,20.813,20.473,20.703,2832690,0
1994-09-07,20.922,21.031,20.591,20.813,3878640,0
1994-09-08,20.922,21.142,20.813,21.142,2485894,0
1994-09-09,21.25,21.691,21.031,21.582,3468917,0
1994-09-12,21.582,21.911,21.47,21.801,1815363,0
1994-09-13,21.582,21.691,21.363,21.582,1453820,0
1994-09-14,21.691,21.691,21.363,21.363,1041799,0
1994-09-15,21.25,22.022,21.142,21.25,1251796,0
1994-09-16,21.363,21.691,21.363,21.47,2871258,0
1994-09-19,21.582,22.57,21.47,22.57,3092074,0
1994-09-20,23.118,23.118,22.57,22.789,3976975,0
1994-09-21,22.9,23.011,22.57,22.789,2126322,0
1994-09-22,22.9,23.227,22.352,23.118,2186192,0
1994-09-23,23.118,23.779,22.789,23.558,6858067,0
1994-09-26,23.45,23.669,23.227,23.558,2601273,0
1994-09-27,23.669,24.107,23.338,24.107,2763307,0
1994-09-28,23.886,23.886,23.45,23.669,1726974,0
1994-09-29,23.558,23.669,23.45,23.669,1842133,0
1994-09-30,23.558,23.669,23.338,23.45,1285776,0
1994-10-03,23.227,23.338,22.68,22.789,2142162,0
1994-10-04,22.57,22.57,22.131,22.459,1445190,0
1994-10-05,22.459,22.459,21.911,22.022,1490422,0
1994-10-06,22.022,22.57,21.911,22.57,2531458,0
1994-10-07,22.459,22.57,22.131,22.24,1228852,0
1994-10-10,22.352,22.459,22.131,22.459,793561,0
1994-10-11,22.24,22.68,22.022,22.68,1807170,0
1994-10-12,22.68,23.118,22.459,23.011,1489330,0
1994-10-13,23.011,23.011,22.24,22.57,1576957,0
1994-10-14,22.57,22.68,22.131,22.24,984108,0
1994-10-17,22.352,22.57,22.131,22.352,1317245,0
1994-10-18,22.352,22.57,22.24,22.352,679600,0
1994-10-19,22.459,22.68,22.352,22.352,1105060,0
1994-10-20,22.57,22.9,22.459,22.789,1345217,0
1994-10-21,22.57,22.789,22.459,22.57,951987,0
1994-10-24,22.352,22.57,22.24,22.352,569466,0
1994-10-25,22.352,22.459,22.131,22.352,757610,0
1994-10-26,22.24,22.459,21.911,21.911,1143850,0
1994-10-27,22.131,22.24,21.142,21.142,2195152,0
1994-10-28,21.142,21.363,20.591,20.591,1967564,0
1994-10-31,20.473,21.363,20.255,21.031,2084472,0
1994-11-01,21.031,21.363,20.813,20.922,1157835,0
1994-11-02,20.922,20.922,20.703,20.813,748980,0
1994-11-03,20.813,20.922,20.591,20.922,837153,0
1994-11-04,21.031,21.142,20.591,20.591,1057644,0
1994-11-07,20.591,20.922,20.473,20.813,1035678,0
1994-11-08,21.142,21.25,21.031,21.142,1075562,0
1994-11-09,21.142,21.47,20.703,20.703,1303148,0
1994-11-10,20.813,20.922,20.703,20.813,970233,0
1994-11-11,20.813,20.922,20.703,20.703,431029,0
1994-11-14,20.813,20.922,20.473,20.473,680366,0
1994-11-15,20.703,20.813,20.146,20.362,1140025,0
1994-11-16,20.362,20.591,20.255,20.255,932538,0
1994-11-17,20.362,20.362,19.816,19.816,843380,0
1994-11-18,19.816,19.816,19.376,19.486,1443332,0
1994-11-21,19.486,19.595,19.158,19.376,991539,0
1994-11-22,19.376,19.376,18.826,18.937,1075011,0
1994-11-23,18.761,18.982,18.206,18.324,1969420,0
1994-11-25,18.541,18.982,18.541,18.982,1172146,0
1994-11-28,18.982,19.093,18.434,18.652,1370674,0
1994-11-29,18.872,19.202,18.761,18.872,1821265,0
1994-11-30,19.093,19.093,18.434,18.541,1582310,0
1994-12-01,18.434,18.872,18.324,18.652,1060813,0
1994-12-02,18.541,18.761,18.206,18.434,1239124,0
1994-12-05,18.324,18.434,17.984,18.093,1527681,0
1994-12-06,18.093,18.324,17.547,18.324,3135559,0
1994-12-07,18.541,18.872,18.434,18.872,2676334,0
1994-12-08,18.761,18.872,18.541,18.652,1328609,0
1994-12-09,18.541,18.872,18.434,18.872,945981,0
1994-12-12,18.872,19.093,18.872,18.982,806782,0
1994-12-13,19.202,19.53,19.202,19.31,1505502,0
1994-12-14,19.53,19.75,19.422,19.53,962038,0
1994-12-15,19.422,19.53,18.982,18.982,1134452,0
1994-12-16,19.202,19.202,18.541,18.652,1548551,0
1994-12-19,18.541,18.872,18.434,18.872,811697,0
1994-12-20,19.093,19.202,18.872,18.982,1050429,0
1994-12-21,18.982,19.31,18.872,19.202,1046281,0
1994-12-22,19.093,19.202,18.872,18.982,720572,0
1994-12-23,18.982,19.202,18.982,18.982,540074,0
1994-12-27,19.093,19.31,18.982,19.202,442834,0
1994-12-28,19.31,20.199,19.202,19.971,1592366,0
1994-12-29,19.971,20.199,19.75,19.86,3039082,0
1994-12-30,19.971,19.971,19.641,19.641,844365,0
1995-01-03,19.422,19.422,18.872,18.872,1303148,0
1995-01-04,18.434,18.652,17.984,18.093,3329937,0
1995-01-05,18.324,18.541,17.655,18.434,2285399,0
1995-01-06,18.434,18.541,17.875,17.875,1617166,0
1995-01-09,17.984,18.206,17.875,18.093,1381054,0
1995-01-10,18.093,18.541,17.984,18.541,1625906,0
1995-01-11,18.652,19.641,18.541,19.641,3603520,0
1995-01-12,20.082,20.082,19.422,19.53,3075903,0
1995-01-13,19.31,19.31,19.093,19.31,916806,0
1995-01-16,18.982,19.202,18.982,18.982,959090,0
1995-01-17,19.202,19.422,19.093,19.202,1338114,0
1995-01-18,19.422,19.641,19.31,19.641,1547787,0
1995-01-19,19.422,19.75,19.422,19.641,1295720,0
1995-01-20,19.641,19.86,19.422,19.53,1831424,0
1995-01-23,19.422,19.422,18.872,19.093,999186,0
1995-01-24,19.093,19.093,18.761,18.982,608579,0
1995-01-25,18.982,18.982,18.541,18.541,1343575,0
1995-01-26,18.761,18.761,18.541,18.541,686154,0
1995-01-27,18.434,18.434,17.875,17.875,1330028,0
1995-01-30,17.875,18.093,17.765,17.875,1612358,0
1995-01-31,17.765,17.765,17.436,17.547,2540746,0
1995-02-01,18.093,18.206,17.765,17.765,2071907,0
1995-02-02,18.093,18.541,18.093,18.541,2155605,0
1995-02-03,18.434,18.541,18.206,18.434,1030983,0
1995-02-06,18.324,18.652,18.093,18.434,1685127,0
1995-02-07,18.324,18.434,18.093,18.093,1118828,0
1995-02-08,18.093,18.434,17.984,18.324,1832627,0
1995-02-09,18.541,18.761,18.434,18.761,1523310,0
1995-02-10,18.761,18.982,18.652,18.652,1009677,0
1995-02-13,18.652,18.761,18.434,18.652,870589,0
1995-02-14,18.761,18.872,18.541,18.541,739911,0
1995-02-15,18.761,18.872,18.652,18.872,1073594,0
1995-02-16,18.872,19.202,18.872,18.872,1184713,0
1995-02-17,19.31,19.53,19.202,19.202,2052021,0
1995-02-21,19.31,19.422,18.982,19.093,922815,0
1995-02-22,19.202,19.86,19.202,19.641,2118235,0
1995-02-23,19.641,19.75,19.31,19.31,1106918,0
1995-02-24,19.422,19.422,18.982,19.093,1521237,0
1995-02-27,18.982,19.31,18.872,19.202,836170,0
1995-02-28,19.202,19.422,19.202,19.202,718933,0
1995-03-01,19.202,19.202,18.541,18.541,1483538,0
1995-03-02,18.541,19.093,18.324,18.982,1681082,0
1995-03-03,18.872,19.202,18.541,18.541,1254530,0
1995-03-06,18.761,19.202,18.652,19.202,2265080,0
1995-03-07,19.53,20.751,19.422,20.528,6147328,0
1995-03-08,20.639,20.639,19.75,19.75,3398441,0
1995-03-09,19.971,20.309,19.86,20.309,2062514,0
1995-03-10,20.199,20.418,19.971,20.082,1341611,0
1995-03-13,20.528,20.639,20.418,20.528,2030499,0
1995-03-14,20.418,20.528,20.082,20.418,1240436,0
1995-03-15,20.639,20.859,20.528,20.859,2225966,0
1995-03-16,20.528,20.751,20.309,20.751,1777671,0
1995-03-17,20.639,21.078,20.418,20.751,2957902,0
1995-03-20,20.528,21.078,20.418,20.969,1449015,0
1995-03-21,20.969,21.298,20.639,20.751,1422030,0
1995-03-22,20.751,20.969,20.639,20.751,1140350,0
1995-03-23,20.859,21.078,20.751,21.078,1315824,0
1995-03-24,20.859,21.078,20.751,21.078,1647213,0
1995-03-27,20.969,21.188,20.859,21.078,714015,0
1995-03-28,20.969,21.188,20.528,21.188,1645135,0
1995-03-29,21.298,21.408,20.859,20.969,1458738,0
1995-03-30,21.078,22.076,20.969,21.736,4440347,0
1995-03-31,22.404,22.514,21.736,21.956,4221175,0
1995-04-03,22.076,22.184,21.847,22.076,1598376,0
1995-04-04,21.956,22.076,21.736,21.847,1264912,0
1995-04-05,21.956,22.404,21.847,22.404,2410397,0
1995-04-06,22.404,22.734,22.184,22.514,1808806,0
1995-04-07,22.514,22.514,22.076,22.184,1154665,0
1995-04-10,21.736,21.847,21.408,21.63,1267642,0
1995-04-11,21.63,21.847,21.516,21.63,1225901,0
1995-04-12,21.736,21.847,21.63,21.736,894408,0
1995-04-13,21.63,21.63,20.859,21.078,2735340,0
1995-04-17,21.516,22.076,21.298,21.847,2152869,0
1995-04-18,21.956,22.626,21.736,22.626,2709659,0
1995-04-19,22.626,22.957,22.297,22.404,3019961,0
1995-04-20,22.076,22.297,21.63,21.63,1894801,0
1995-04-21,21.516,22.076,21.408,21.956,2018806,0
1995-04-24,21.956,22.184,21.847,22.076,1048353,0
1995-04-25,21.956,22.184,21.847,22.076,1117846,0
1995-04-26,22.076,22.076,21.516,21.516,1594549,0
1995-04-27,21.516,21.847,21.516,21.847,1150297,0
1995-04-28,22.076,22.076,21.298,21.298,1533690,0
1995-05-01,21.516,21.847,21.516,21.736,885227,0
1995-05-02,21.736,22.076,21.516,21.63,1367502,0
1995-05-03,21.63,21.736,21.188,21.188,1413610,0
1995-05-04,21.298,21.736,21.188,21.63,1557072,0
1995-05-05,21.63,21.736,21.078,21.408,1483213,0
1995-05-08,21.298,21.516,21.078,21.298,904679,0
1995-05-09,20.969,20.969,20.418,20.639,2179424,0
1995-05-10,20.528,20.859,20.528,20.639,1555650,0
1995-05-11,20.528,20.751,20.082,20.199,1649832,0
1995-05-12,20.309,20.418,19.971,19.971,1286325,0
1995-05-15,20.082,20.751,20.082,20.639,1209730,0
1995-05-16,20.639,21.078,20.418,20.969,1391323,0
1995-05-17,20.751,21.516,20.751,21.408,1777995,0
1995-05-18,21.188,21.736,21.188,21.736,1595641,0
1995-05-19,21.516,21.63,21.188,21.188,774987,0
1995-05-22,21.078,21.298,20.751,20.859,928276,0
1995-05-23,20.859,21.516,20.751,21.408,1273106,0
1995-05-24,21.544,22.094,21.434,22.094,1530959,0
1995-05-25,22.213,22.542,22.094,22.094,2192638,0
1995-05-26,22.213,22.542,22.213,22.325,1110415,0
1995-05-30,22.432,22.432,21.984,22.213,1143737,0
1995-05-31,22.094,22.325,21.984,22.325,875396,0
1995-06-01,22.094,22.542,22.094,22.432,1362915,0
1995-06-02,22.325,22.432,21.875,22.094,1084737,0
1995-06-05,21.984,22.213,21.875,22.094,456052,0
1995-06-06,21.984,21.984,21.656,21.875,1099818,0
1995-06-07,21.875,22.432,21.875,22.325,1162090,0
1995-06-08,22.094,22.871,21.984,22.762,1184055,0
1995-06-09,22.651,23.092,22.432,22.762,1521671,0
1995-06-12,22.651,22.762,22.432,22.542,682552,0
1995-06-13,22.432,22.762,22.432,22.542,845458,0
1995-06-14,22.762,23.092,22.651,22.871,1425415,0
1995-06-15,23.092,23.76,22.983,23.31,3146925,0
1995-06-16,23.532,23.532,23.31,23.422,2225198,0
1995-06-19,23.532,23.869,23.532,23.76,1219566,0
1995-06-20,23.65,23.76,23.092,23.092,1216178,0
1995-06-21,23.092,23.201,22.762,22.871,1129318,0
1995-06-22,22.871,23.532,22.762,23.532,1340737,0
1995-06-23,23.422,23.65,23.31,23.31,686486,0
1995-06-26,22.983,23.201,22.762,22.871,772360,0
1995-06-27,22.871,22.871,22.651,22.871,853764,0
1995-06-28,22.871,22.871,22.432,22.432,963570,0
1995-06-29,22.432,22.762,22.432,22.651,853433,0
1995-06-30,22.651,22.651,22.213,22.325,1166684,0
1995-07-03,22.213,22.325,22.094,22.325,163672,0
1995-07-05,22.325,22.651,22.213,22.325,1044642,0
1995-07-06,22.432,23.092,22.432,23.092,1605693,0
1995-07-07,23.31,23.532,23.092,23.201,1646118,0
1995-07-10,23.31,23.532,23.092,23.31,845239,0
1995-07-11,23.201,23.76,23.092,23.76,1569419,0
1995-07-12,23.869,24.31,23.65,24.2,4204783,0
1995-07-13,24.089,24.31,23.31,23.31,1536309,0
1995-07-14,23.422,23.76,23.201,23.532,936907,0
1995-07-17,23.532,23.869,23.532,23.869,975589,0
1995-07-18,23.869,23.978,23.422,23.76,1056767,0
1995-07-19,23.869,24.2,22.871,23.422,2510915,0
1995-07-20,23.201,23.422,22.983,22.983,1153353,0
1995-07-21,23.092,23.092,22.651,22.871,1621974,0
1995-07-24,22.983,23.201,22.762,23.201,972419,0
1995-07-25,23.092,23.092,22.542,22.651,855075,0
1995-07-26,22.651,22.983,22.094,22.762,1661088,0
1995-07-27,22.542,22.651,22.094,22.213,1219239,0
1995-07-28,21.984,22.325,21.984,22.094,781979,0
1995-07-31,22.213,22.213,21.875,21.984,720356,0
1995-08-01,21.984,22.983,21.984,22.871,1893815,0
1995-08-02,22.762,22.983,22.651,22.762,904241,0
1995-08-03,22.871,23.201,22.762,22.983,919867,0
1995-08-04,22.871,22.871,22.432,22.762,755862,0
1995-08-07,22.871,23.092,22.325,22.325,740130,0
1995-08-08,22.542,22.871,22.432,22.762,782633,0
1995-08-09,22.871,22.871,22.432,22.432,681244,0
1995-08-10,22.325,22.542,22.213,22.213,789514,0
1995-08-11,22.213,22.325,21.875,22.213,886757,0
1995-08-14,22.094,22.762,22.094,22.762,900527,0
1995-08-15,22.983,23.201,22.762,23.092,1297360,0
1995-08-16,22.651,22.762,22.542,22.762,916149,0
1995-08-17,22.983,23.201,22.651,22.983,1401596,0
1995-08-18,22.983,23.092,22.762,22.762,1048244,0
1995-08-21,22.871,22.871,22.651,22.762,557337,0
1995-08-22,22.651,22.871,22.325,22.762,1345323,0
1995-08-23,22.542,23.201,22.542,23.201,1154777,0
1995-08-24,23.201,23.31,22.871,22.871,868181,0
1995-08-25,23.092,23.201,22.871,22.983,858461,0
1995-08-28,22.983,23.092,22.762,23.092,859224,0
1995-08-29,22.983,22.983,22.542,22.651,736745,0
1995-08-30,22.542,22.651,22.213,22.213,703092,0
1995-08-31,22.213,22.542,22.213,22.432,1264582,0
1995-09-01,22.213,22.213,21.984,22.213,713145,0
1995-09-05,21.984,22.542,21.984,22.542,1073918,0
1995-09-06,22.542,22.871,22.432,22.762,1050760,0
1995-09-07,22.983,23.201,22.983,23.201,1365867,0
1995-09-08,23.092,23.201,22.871,23.201,938550,0
1995-09-11,23.201,23.422,23.201,23.201,979520,0
1995-09-12,23.201,23.76,23.064,23.532,2050602,0
1995-09-13,23.31,23.422,22.871,22.983,1337675,0
1995-09-14,22.983,23.31,22.983,22.983,1422466,0
1995-09-15,23.092,23.201,22.871,22.871,1322708,0
1995-09-18,22.983,23.201,22.762,22.762,1487695,0
1995-09-19,22.762,22.871,22.432,22.432,1722604,0
1995-09-20,22.325,22.542,22.213,22.325,1113584,0
1995-09-21,22.325,22.871,22.213,22.871,1433716,0
1995-09-22,22.762,22.762,22.325,22.542,1431095,0
1995-09-25,22.651,22.762,22.432,22.542,488176,0
1995-09-26,22.651,22.762,22.542,22.542,1029781,0
1995-09-27,22.325,22.762,22.325,22.542,515821,0
1995-09-28,22.542,22.762,22.432,22.762,610656,0
1995-09-29,22.762,22.871,22.651,22.871,701999,0
1995-10-02,22.762,22.871,22.542,22.651,663650,0
1995-10-03,22.871,22.983,22.432,22.542,1037649,0
1995-10-04,22.542,22.651,22.213,22.325,1086924,0
1995-10-05,22.432,22.542,22.325,22.432,840757,0
1995-10-06,22.651,22.762,22.542,22.762,652285,0
1995-10-09,22.762,22.983,22.542,22.871,736745,0
1995-10-10,22.871,22.983,22.542,22.983,817705,0
1995-10-11,22.871,22.983,22.542,22.542,806127,0
1995-10-12,22.651,22.651,22.094,22.094,883263,0
1995-10-13,22.094,22.432,21.875,22.325,1607881,0
1995-10-16,22.213,22.325,21.984,21.984,1162971,0
1995-10-17,21.875,21.984,21.656,21.656,1609627,0
1995-10-18,21.544,21.984,21.325,21.434,1581655,0
1995-10-19,21.106,21.763,21.106,21.544,1804326,0
1995-10-20,21.434,21.875,21.434,21.763,1262067,0
1995-10-23,21.656,21.875,21.106,21.106,1296158,0
1995-10-24,21.106,21.325,20.887,21.217,1984061,0
1995-10-25,21.325,21.656,21.325,21.544,990338,0
1995-10-26,21.544,21.656,21.106,21.434,1111726,0
1995-10-27,21.325,21.434,20.887,20.887,1435793,0
1995-10-30,20.777,21.106,20.546,20.667,1751123,0
1995-10-31,20.996,21.106,20.11,20.437,4194513,0
1995-11-01,20.437,20.887,20.11,20.777,1567451,0
1995-11-02,20.667,21.544,20.546,21.544,1596953,0
1995-11-03,21.434,21.763,21.325,21.325,893861,0
1995-11-06,21.325,21.984,21.325,21.875,940624,0
1995-11-07,22.094,22.325,21.984,22.094,2016839,0
1995-11-08,22.094,22.094,21.875,21.984,577663,0
1995-11-09,21.875,22.542,21.875,22.542,1265238,0
1995-11-10,22.871,23.092,22.651,22.651,1713644,0
1995-11-13,22.762,22.762,22.325,22.325,1386190,0
1995-11-14,21.984,22.213,21.763,21.875,1279876,0
1995-11-15,21.875,22.094,21.763,21.984,784164,0
1995-11-16,21.984,22.213,21.875,22.094,1261196,0
1995-11-17,22.094,22.542,22.094,22.542,1151933,0
1995-11-20,22.325,22.762,22.213,22.762,1122216,0
1995-11-21,22.651,22.983,22.651,22.983,1188644,0
1995-11-22,22.762,23.092,22.651,22.651,1138820,0
1995-11-24,22.762,23.092,22.762,22.983,509811,0
1995-11-27,23.201,23.869,23.201,23.65,2003400,0
1995-11-28,24.033,24.145,23.696,23.807,1724131,0
1995-11-29,23.807,23.807,23.255,23.366,1671683,0
1995-11-30,23.366,23.366,23.145,23.366,728877,0
1995-12-01,23.255,23.255,23.038,23.145,425785,0
1995-12-04,23.255,23.807,23.255,23.696,929808,0
1995-12-05,23.807,24.145,23.807,24.145,1861143,0
1995-12-06,24.364,24.474,24.145,24.364,1836558,0
1995-12-07,24.033,24.254,23.807,23.924,1572918,0
1995-12-08,24.033,24.254,23.924,24.145,812568,0
1995-12-11,24.254,24.474,24.033,24.033,968263,0
1995-12-12,24.145,24.254,23.585,23.585,944669,0
1995-12-13,23.696,23.807,23.255,23.255,1079929,0
1995-12-14,23.255,23.255,22.928,23.145,1235410,0
1995-12-15,23.145,23.366,23.038,23.255,1672666,0
1995-12-18,23.478,23.585,23.145,23.145,1088672,0
1995-12-19,23.145,23.255,22.818,23.038,699923,0
1995-12-20,23.145,23.696,23.038,23.585,774109,0
1995-12-21,23.478,23.585,23.255,23.366,582687,0
1995-12-22,23.255,23.696,23.255,23.585,531663,0
1995-12-26,23.585,23.585,23.145,23.145,340896,0
1995-12-27,23.255,23.478,23.145,23.145,702983,0
1995-12-28,23.145,23.366,23.145,23.145,442286,0
1995-12-29,23.145,23.366,23.145,23.366,510576,0
1996-01-02,23.585,24.254,23.585,24.254,1564174,0
1996-01-03,24.583,24.914,24.364,24.691,3121573,0
1996-01-04,24.583,24.691,24.474,24.691,1453930,0
1996-01-05,24.914,25.471,24.805,25.141,2580732,0
1996-01-08,25.583,25.69,25.471,25.583,872556,0
1996-01-09,25.583,25.91,24.914,25.69,4678536,0
1996-01-10,25.91,26.358,25.8,25.8,2984560,0
1996-01-11,25.36,25.36,24.805,25.031,2678849,0
1996-01-12,24.914,25.031,24.474,24.691,1712769,0
1996-01-15,24.474,25.031,24.364,25.031,1239012,0
1996-01-16,25.141,25.141,24.805,25.031,1057644,0
1996-01-17,24.914,25.141,24.583,25.141,1145271,0
1996-01-18,24.914,25.031,24.805,24.805,973514,0
1996-01-19,25.031,25.471,25.031,25.36,1689166,0
1996-01-22,25.69,26.25,25.583,26.139,2013233,0
1996-01-23,26.25,26.25,25.69,26.139,1412521,0
1996-01-24,25.8,26.022,25.69,25.8,1617054,0
1996-01-25,26.25,26.468,25.91,26.022,2480212,0
1996-01-26,26.022,26.139,25.91,25.91,1817986,0
1996-01-29,25.91,26.58,25.91,26.358,3047166,0
1996-01-30,26.468,26.689,26.022,26.25,2452572,0
1996-01-31,26.139,26.139,25.583,26.022,2284637,0
1996-02-01,26.468,27.577,26.468,27.357,5975351,0
1996-02-02,27.687,28.126,27.439,27.903,4060338,0
1996-02-05,28.235,28.465,27.247,28.465,3670279,0
1996-02-06,28.356,28.573,28.126,28.465,3118734,0
1996-02-07,28.795,29.121,27.018,27.018,4476735,0
1996-02-08,26.909,27.357,26.468,27.247,3831109,0
1996-02-09,27.128,27.357,26.689,27.018,2120747,0
1996-02-12,26.909,27.357,26.468,26.689,2477808,0
1996-02-13,26.796,27.128,26.58,27.018,1772862,0
1996-02-14,27.018,27.796,26.909,27.687,2024053,0
1996-02-15,27.903,28.126,27.128,27.247,1446609,0
1996-02-16,27.467,27.687,27.247,27.467,1505172,0
1996-02-20,27.128,27.577,26.909,26.909,2292066,0
1996-02-21,26.689,27.357,26.58,27.357,3056564,0
1996-02-22,27.247,27.357,26.909,27.128,1037649,0
1996-02-23,27.018,27.128,26.796,27.018,1272338,0
1996-02-26,27.018,27.687,27.018,27.687,1830333,0
1996-02-27,27.357,27.796,27.018,27.247,1780835,0
1996-02-28,27.128,27.247,26.689,27.018,1705993,0
1996-02-29,27.247,27.357,26.796,26.796,1339753,0
1996-03-01,26.796,26.909,26.468,26.689,1163404,0
1996-03-04,26.58,26.58,25.583,25.583,2275242,0
1996-03-05,25.583,25.91,25.471,25.91,1478735,0
1996-03-06,25.91,26.25,25.69,25.91,1086266,0
1996-03-07,25.8,26.25,25.8,26.25,1219457,0
1996-03-08,26.58,26.58,25.141,25.8,2331511,0
1996-03-11,25.583,26.022,25.471,26.022,932975,0
1996-03-12,26.25,26.25,25.253,25.253,3200238,0
1996-03-13,25.36,25.91,25.031,25.69,1214870,0
1996-03-14,25.471,26.139,25.36,26.022,1706869,0
1996-03-15,26.022,26.358,25.583,25.583,1615090,0
1996-03-18,25.583,25.583,25.253,25.36,1376793,0
1996-03-19,25.253,25.583,25.253,25.253,1218910,0
1996-03-20,25.253,25.8,25.141,25.36,1141335,0
1996-03-21,25.36,25.69,25.36,25.583,2294364,0
1996-03-22,25.583,26.139,25.471,26.022,1716484,0
1996-03-25,26.358,26.796,26.139,26.796,1997939,0
1996-03-26,26.909,27.903,26.796,27.903,3629308,0
1996-03-27,27.903,28.356,27.687,28.235,3746653,0
1996-03-28,27.796,28.014,27.018,27.018,3110975,0
1996-03-29,27.128,27.467,26.909,26.909,1502988,0
1996-04-01,26.796,27.128,26.58,27.128,1732322,0
1996-04-02,27.128,27.128,26.796,27.018,798147,0
1996-04-03,27.247,27.796,27.247,27.247,2023180,0
1996-04-04,27.247,27.247,26.909,27.018,677198,0
1996-04-08,27.018,27.796,26.58,27.796,2094961,0
1996-04-09,27.577,27.903,27.467,27.467,3164733,0
1996-04-10,27.128,28.235,27.018,28.126,2566529,0
1996-04-11,28.014,28.465,27.903,27.903,3784787,0
1996-04-12,27.687,27.796,27.128,27.247,1115551,0
1996-04-15,27.018,27.577,26.909,27.577,922049,0
1996-04-16,27.577,28.014,26.796,26.796,3355936,0
1996-04-17,26.689,26.909,26.358,26.468,1912279,0
1996-04-18,26.58,26.689,26.25,26.468,1586573,0
1996-04-19,26.468,26.58,26.022,26.022,1161002,0
1996-04-22,26.139,26.468,26.022,26.25,1234319,0
1996-04-23,26.468,26.796,26.25,26.796,1879718,0
1996-04-24,26.689,26.796,26.468,26.468,1641420,0
1996-04-25,26.796,27.247,26.796,27.128,2070924,0
1996-04-26,27.128,27.128,26.909,26.909,1784115,0
1996-04-29,27.018,27.128,26.796,26.796,913853,0
1996-04-30,26.909,27.247,26.796,27.128,1626342,0
1996-05-01,27.128,27.467,27.018,27.128,1169414,0
1996-05-02,26.909,27.247,26.468,26.796,2478576,0
1996-05-03,26.689,26.909,26.358,26.468,1195203,0
1996-05-06,26.689,27.357,26.689,27.357,2444707,0
1996-05-07,27.467,28.126,27.467,28.126,3385220,0
1996-05-08,28.356,28.465,27.687,27.796,2092229,0
1996-05-09,27.796,27.903,27.577,27.796,633382,0
1996-05-10,27.796,28.014,27.577,27.687,967285,0
1996-05-13,27.796,28.014,27.577,28.014,1996408,0
1996-05-14,27.796,28.126,27.796,27.903,956795,0
1996-05-15,28.014,28.014,27.903,28.014,606399,0
1996-05-16,27.796,28.014,27.687,27.903,569903,0
1996-05-17,27.903,27.903,27.577,27.687,739146,0
1996-05-20,27.577,27.577,26.909,27.018,897792,0
1996-05-21,27.128,27.903,26.909,27.903,1442564,0
1996-05-22,27.687,27.796,27.577,27.577,1233770,0
1996-05-23,27.687,27.687,27.247,27.467,1161330,0
1996-05-24,27.247,27.577,27.247,27.577,490359,0
1996-05-28,27.796,27.796,27.357,27.357,1102219,0
1996-05-29,27.412,27.531,27.302,27.531,821529,0
1996-05-30,27.64,27.861,27.64,27.752,1101785,0
1996-05-31,27.752,28.191,27.64,27.968,2084912,0
1996-06-03,28.081,28.191,27.968,28.191,1438416,0
1996-06-04,28.191,28.191,27.302,27.302,1917850,0
1996-06-05,27.082,27.752,25.637,26.083,3385546,0
1996-06-06,25.864,26.083,25.637,25.637,3439848,0
1996-06-07,25.976,26.083,25.305,25.745,2508517,0
1996-06-10,25.864,25.976,25.528,25.528,833329,0
1996-06-11,25.416,25.528,25.087,25.305,2034760,0
1996-06-12,25.637,25.637,24.978,25.087,837481,0
1996-06-13,25.196,25.416,25.087,25.305,1632458,0
1996-06-14,25.196,25.416,24.978,25.305,1375048,0
1996-06-17,25.305,25.528,25.087,25.087,986189,0
1996-06-18,25.087,25.305,24.978,25.196,1379961,0
1996-06-19,25.305,25.528,25.087,25.196,1312438,0
1996-06-20,25.196,25.305,24.978,24.978,1250924,0
1996-06-21,24.859,24.859,24.089,24.089,3018976,0
1996-06-24,24.2,24.748,23.859,24.748,3056126,0
1996-06-25,24.859,25.087,24.419,24.529,1911840,0
1996-06-26,24.529,24.637,24.2,24.31,1245245,0
1996-06-27,24.419,24.529,23.859,24.089,1338878,0
1996-06-28,24.089,24.31,23.859,24.089,1577503,0
1996-07-01,24.2,24.637,24.2,24.419,897249,0
1996-07-02,24.31,24.637,24.31,24.529,1678130,0
1996-07-03,24.529,24.748,24.419,24.529,578645,0
1996-07-05,24.419,25.528,24.419,25.471,1453820,0
1996-07-08,25.196,25.305,24.859,24.978,1282499,0
1996-07-09,25.305,25.745,25.196,25.745,1540574,0
1996-07-10,25.976,25.976,25.637,25.745,1313418,0
1996-07-11,25.637,25.637,24.859,24.978,1595094,0
1996-07-12,24.859,24.859,24.2,24.2,879111,0
1996-07-15,24.2,24.31,23.752,24.089,1600994,0
1996-07-16,23.752,23.969,22.084,23.31,2447762,0
1996-07-17,23.532,23.532,22.974,22.974,1675291,0
1996-07-18,23.082,23.859,23.082,23.752,2256997,0
1996-07-19,23.859,24.2,23.752,24.089,1655733,0
1996-07-22,23.969,24.089,23.752,23.969,924453,0
1996-07-23,24.089,24.2,23.532,23.641,1036882,0
1996-07-24,23.422,23.422,22.974,23.201,956684,0
1996-07-25,23.201,23.422,23.082,23.31,1083648,0
1996-07-26,23.422,24.089,23.082,24.089,882606,0
1996-07-29,23.969,23.969,23.641,23.641,699812,0
1996-07-30,23.641,23.859,23.422,23.641,734778,0
1996-07-31,23.752,24.859,23.752,24.748,1543961,0
1996-08-01,24.637,25.196,24.529,24.859,1209294,0
1996-08-02,24.859,25.305,24.637,25.305,1363135,0
1996-08-05,25.745,26.194,25.745,25.864,1749480,0
1996-08-06,25.637,25.637,25.305,25.416,930024,0
1996-08-07,25.416,25.416,25.087,25.305,672497,0
1996-08-08,25.196,25.745,25.087,25.637,893530,0
1996-08-09,25.745,25.745,25.305,25.416,646604,0
1996-08-12,25.196,25.528,25.196,25.416,762966,0
1996-08-13,25.416,25.416,24.859,24.978,858241,0
1996-08-14,24.529,24.748,24.2,24.2,1052507,0
1996-08-15,24.089,24.529,24.089,24.31,975369,0
1996-08-16,24.089,24.089,23.641,23.641,1148217,0
1996-08-19,23.752,24.31,23.532,24.31,1716045,0
1996-08-20,24.2,24.529,24.2,24.529,1431202,0
1996-08-21,24.419,24.419,24.31,24.31,612297,0
1996-08-22,24.31,24.748,24.31,24.748,1540464,0
1996-08-23,24.529,24.748,24.419,24.419,740787,0
1996-08-26,24.529,24.637,24.31,24.419,1089653,0
1996-08-27,24.31,24.529,24.31,24.419,894408,0
1996-08-28,24.31,24.748,24.31,24.637,836828,0
1996-08-29,24.637,24.637,24.2,24.2,750620,0
1996-08-30,24.089,24.089,23.859,23.969,552094,0
1996-09-03,23.969,24.529,23.752,24.419,1671249,0
1996-09-04,24.31,24.529,24.2,24.529,743189,0
1996-09-05,24.529,24.637,24.2,24.2,968707,0
1996-09-06,24.2,24.31,23.969,24.089,630432,0
1996-09-09,23.969,24.089,23.31,23.422,1284466,0
1996-09-10,23.31,23.641,23.082,23.641,1270044,0
1996-09-11,23.641,23.752,23.532,23.641,796291,0
1996-09-12,23.532,23.641,23.201,23.532,806344,0
1996-09-13,23.532,24.2,23.532,24.089,1249501,0
1996-09-16,24.089,24.2,23.752,24.2,1052617,0
1996-09-17,24.089,24.2,23.752,23.752,1031419,0
1996-09-18,23.752,23.859,23.641,23.641,494950,0
1996-09-19,23.641,23.641,23.31,23.422,671297,0
1996-09-20,23.31,23.422,23.082,23.31,1729375,0
1996-09-23,23.201,23.422,22.974,23.31,1058625,0
1996-09-24,23.422,23.641,22.863,23.641,2218864,0
1996-09-25,23.532,23.752,23.31,23.31,1420931,0
1996-09-26,22.752,22.863,22.316,22.422,2297530,0
1996-09-27,22.532,22.752,22.316,22.422,916915,0
1996-09-30,21.976,22.316,21.866,22.316,1110197,0
1996-10-01,22.316,23.082,22.316,22.974,1609408,0
1996-10-02,23.859,24.637,23.641,23.859,2027878,0
1996-10-03,23.641,23.752,23.082,23.201,1200448,0
1996-10-04,23.31,23.31,22.974,23.201,647697,0
1996-10-07,23.201,23.641,23.082,23.422,974716,0
1996-10-08,23.752,23.752,23.532,23.641,744393,0
1996-10-09,23.641,23.859,23.532,23.641,930024,0
1996-10-10,23.752,24.089,23.641,23.859,1803343,0
1996-10-11,23.641,23.752,23.422,23.641,993071,0
1996-10-14,23.641,23.752,23.201,23.201,465993,0
1996-10-15,23.082,23.641,23.082,23.532,648241,0
1996-10-16,23.532,23.752,23.31,23.422,910465,0
1996-10-17,23.201,23.31,23.082,23.082,575039,0
1996-10-18,22.974,23.082,22.863,22.863,958434,0
1996-10-21,23.082,23.532,23.082,23.532,1178482,0
1996-10-22,23.641,24.089,23.641,23.859,1751885,0
1996-10-23,23.752,23.969,23.641,23.859,1294627,0
1996-10-24,23.641,23.859,23.641,23.859,832783,0
1996-10-25,23.752,24.089,23.641,23.859,955811,0
1996-10-28,23.752,24.089,23.641,23.969,1045514,0
1996-10-29,23.532,23.641,23.201,23.201,1463652,0
1996-10-30,23.082,23.532,23.029,23.532,1242947,0
1996-10-31,23.31,23.532,23.082,23.201,1191266,0
1996-11-01,23.082,23.422,23.082,23.31,1064963,0
1996-11-04,23.31,23.422,23.082,23.31,1159362,0
1996-11-05,23.422,23.422,22.863,22.974,1827817,0
1996-11-06,22.863,22.863,22.532,22.643,1329700,0
1996-11-07,22.863,23.532,22.752,23.31,2909499,0
1996-11-08,22.974,23.752,22.863,23.641,1976632,0
1996-11-11,23.752,24.089,23.422,24.089,1613888,0
1996-11-12,23.969,25.305,23.969,25.087,3343153,0
1996-11-13,25.087,25.745,25.087,25.196,3835918,0
1996-11-14,25.087,25.305,24.859,25.087,3242962,0
1996-11-15,24.859,25.087,24.637,24.978,1798650,0
1996-11-18,24.529,24.859,24.529,24.529,705384,0
1996-11-19,24.419,24.748,24.2,24.31,1185367,0
1996-11-20,24.748,25.416,24.637,25.196,1633777,0
1996-11-21,25.196,25.196,24.2,24.2,1736476,0
1996-11-22,24.31,24.637,24.2,24.419,2988056,0
1996-11-25,24.2,24.419,24.089,24.2,1083206,0
1996-11-26,24.263,26.927,24.145,25.708,4836199,0
1996-11-27,25.708,26.598,25.708,26.259,4835434,0
1996-11-29,26.708,27.035,26.598,26.708,2466885,0
1996-12-02,26.149,26.376,25.929,26.039,2395863,0
1996-12-03,25.262,25.48,24.813,25.041,2640174,0
1996-12-04,25.369,26.376,25.262,26.039,2427438,0
1996-12-05,25.708,26.598,25.592,26.487,2340578,0
1996-12-06,26.259,26.487,26.149,26.259,1416997,0
1996-12-09,26.598,26.598,26.149,26.149,828959,0
1996-12-10,26.259,27.154,26.149,27.035,865671,0
1996-12-11,26.598,26.598,25.041,25.262,1882120,0
1996-12-12,25.48,26.039,25.369,25.929,1886710,0
1996-12-13,25.708,25.929,25.15,25.369,869058,0
1996-12-16,25.48,26.376,25.369,26.259,1474908,0
1996-12-17,26.376,26.815,26.149,26.598,1881793,0
1996-12-18,26.487,26.598,26.376,26.376,756518,0
1996-12-19,26.376,26.815,26.376,26.708,1289712,0
1996-12-20,27.035,27.035,25.708,25.708,1902772,0
1996-12-23,25.708,26.039,25.708,25.929,431472,0
1996-12-24,26.039,26.039,25.818,25.929,209781,0
1996-12-26,26.039,26.259,25.708,25.818,450047,0
1996-12-27,25.818,26.039,25.708,25.818,225186,0
1996-12-30,25.818,25.929,25.592,25.708,325814,0
1996-12-31,25.592,25.592,25.262,25.592,646165,0
1997-01-02,25.592,25.592,24.7,24.813,910248,0
1997-01-03,24.592,24.7,24.263,24.373,998313,0
1997-01-06,24.145,24.145,23.478,23.595,1573024,0
1997-01-07,23.816,24.145,23.704,24.145,1964177,0
1997-01-08,23.816,23.924,23.255,23.478,1907689,0
1997-01-09,23.595,24.263,23.478,24.145,2102498,0
1997-01-10,23.924,24.145,23.704,24.033,1454041,0
1997-01-13,24.263,24.263,23.816,24.145,1171165,0
1997-01-14,23.478,23.816,23.145,23.366,1798976,0
1997-01-15,23.478,23.595,23.145,23.145,1302930,0
1997-01-16,23.366,23.924,23.366,23.816,1279660,0
1997-01-17,23.816,24.592,23.816,24.483,1646228,0
1997-01-20,24.263,24.373,24.033,24.033,656982,0
1997-01-21,24.263,24.483,23.924,24.373,1127567,0
1997-01-22,23.816,23.924,23.595,23.595,1152915,0
1997-01-23,23.366,23.704,23.255,23.478,2041208,0
1997-01-24,23.704,24.033,23.595,23.924,1652346,0
1997-01-27,24.033,24.7,23.924,24.483,1563410,0
1997-01-28,24.263,24.592,24.145,24.373,1173566,0
1997-01-29,24.145,24.592,24.145,24.592,809072,0
1997-01-30,24.263,24.483,23.816,23.924,1451091,0
1997-01-31,24.033,24.145,23.704,23.924,979082,0
1997-02-03,24.033,24.592,23.924,24.145,1231039,0
1997-02-04,24.145,24.483,23.704,24.033,1125822,0
1997-02-05,23.816,24.033,23.366,23.595,1394493,0
1997-02-06,23.595,23.595,22.928,23.255,1889226,0
1997-02-07,22.698,23.704,22.698,23.704,2323536,0
1997-02-10,23.595,23.704,23.255,23.255,1199570,0
1997-02-11,23.255,23.366,22.808,23.145,1151933,0
1997-02-12,22.928,24.145,22.589,23.924,3370796,0
1997-02-13,23.924,24.592,23.924,24.033,1733967,0
1997-02-14,24.033,24.033,23.145,23.704,2887539,0
1997-02-18,22.589,23.366,22.589,23.366,2018696,0
1997-02-19,23.478,23.816,23.255,23.255,1995204,0
1997-02-20,23.255,24.145,23.145,23.924,2720479,0
1997-02-21,24.373,24.592,24.033,24.033,3184619,0
1997-02-24,24.373,24.592,24.033,24.592,1938495,0
1997-02-25,24.483,24.7,24.373,24.7,992631,0
1997-02-26,24.7,24.813,23.816,23.924,1651579,0
1997-02-27,24.7,25.041,24.483,24.924,2447544,0
1997-02-28,24.7,25.262,24.373,25.15,1907799,0
1997-03-03,24.924,25.041,24.7,24.813,964770,0
1997-03-04,24.483,24.7,24.373,24.592,810931,0
1997-03-05,24.145,24.373,24.033,24.145,1817986,0
1997-03-06,24.263,24.373,23.704,23.704,1679880,0
1997-03-07,23.704,23.816,23.366,23.478,1034699,0
1997-03-10,23.478,23.704,23.366,23.478,1480593,0
1997-03-11,23.704,24.033,23.704,23.924,1058190,0
1997-03-12,23.704,23.816,23.595,23.704,801974,0
1997-03-13,23.816,23.924,23.704,23.704,1017545,0
1997-03-14,23.704,23.816,23.255,23.595,690200,0
1997-03-17,23.478,23.595,23.145,23.145,1089110,0
1997-03-18,23.038,23.595,22.928,23.595,1135434,0
1997-03-19,23.478,23.704,23.145,23.478,940512,0
1997-03-20,23.704,23.704,23.038,23.038,1094136,0
1997-03-21,23.145,23.366,22.928,23.038,1650380,0
1997-03-24,22.808,23.038,22.698,22.928,613934,0
1997-03-25,22.928,22.928,22.37,22.589,1167558,0
1997-03-26,22.476,23.145,22.148,22.698,2409959,0
1997-03-27,22.476,22.698,21.592,21.592,2076823,0
1997-03-31,21.592,21.7,20.813,21.142,2500100,0
1997-04-01,21.25,21.363,20.922,21.142,1468460,0
1997-04-02,21.25,21.81,21.25,21.479,1308392,0
1997-04-03,21.363,21.592,20.922,21.142,1421592,0
1997-04-04,20.813,21.142,20.813,21.031,852668,0
1997-04-07,20.922,21.031,20.582,20.813,1321178,0
1997-04-08,20.695,20.922,20.582,20.813,1291462,0
1997-04-09,20.695,21.031,20.582,20.695,1056331,0
1997-04-10,20.695,21.479,20.582,21.25,1623065,0
1997-04-11,21.031,21.25,20.582,20.695,1183180,0
1997-04-14,20.813,20.813,20.362,20.362,838686,0
1997-04-15,20.255,20.255,19.916,20.146,935269,0
1997-04-16,19.916,20.473,19.916,20.473,1738335,0
1997-04-17,20.255,21.142,20.035,21.142,2456396,0
1997-04-18,21.142,21.363,20.695,20.695,1401704,0
1997-04-21,20.922,21.142,20.473,20.922,995910,0
1997-04-22,20.695,20.813,20.473,20.582,815192,0
1997-04-23,20.473,20.695,20.146,20.146,872991,0
1997-04-24,20.255,20.362,19.249,19.586,1483106,0
1997-04-25,19.806,19.916,19.476,19.586,1277255,0
1997-04-28,19.367,19.916,19.139,19.695,1434592,0
1997-04-29,19.695,20.035,19.695,19.916,928932,0
1997-04-30,19.916,20.035,19.586,19.916,1534344,0
1997-05-01,19.806,20.362,19.806,20.146,1399847,0
1997-05-02,20.146,20.255,20.035,20.146,869494,0
1997-05-05,20.695,21.592,20.473,20.695,997876,0
1997-05-06,20.922,21.142,20.695,21.031,1626998,0
1997-05-07,21.142,21.919,21.031,21.81,1715827,0
1997-05-08,22.031,22.259,21.7,21.81,1640877,0
1997-05-09,22.031,22.589,22.031,22.589,1732110,0
1997-05-12,22.698,23.145,22.37,22.37,2134952,0
1997-05-13,22.37,22.589,21.919,21.919,1573790,0
1997-05-14,21.919,22.148,21.592,21.592,793779,0
1997-05-15,21.7,22.148,21.592,22.031,1136307,0
1997-05-16,21.7,21.919,21.592,21.81,921722,0
1997-05-19,21.479,21.919,21.363,21.592,692603,0
1997-05-20,21.7,22.031,21.479,21.81,1068677,0
1997-05-21,21.7,21.919,21.7,21.7,637754,0
1997-05-22,21.7,21.81,21.592,21.7,422729,0
1997-05-23,21.7,21.919,21.592,21.919,460421,0
1997-05-27,22.148,22.808,22.148,22.698,1354724,0
1997-05-28,22.551,22.77,22.213,22.442,935926,0
1997-05-29,22.551,22.993,22.325,22.993,983234,0
1997-05-30,22.661,22.881,22.551,22.551,560835,0
1997-06-02,22.551,22.661,22.103,22.103,1022462,0
1997-06-03,22.103,22.213,21.656,21.763,1259774,0
1997-06-04,21.544,21.763,21.096,21.096,901726,0
1997-06-05,21.207,21.763,21.096,21.544,2102171,0
1997-06-06,21.763,21.884,21.544,21.544,1241964,0
1997-06-09,21.656,21.993,21.656,21.884,892877,0
1997-06-10,21.763,21.884,21.656,21.884,436714,0
1997-06-11,21.884,22.325,21.884,22.103,652396,0
1997-06-12,21.884,22.325,21.763,22.325,862935,0
1997-06-13,22.213,22.551,22.103,22.103,827649,0
1997-06-16,22.325,22.325,21.763,21.763,755098,0
1997-06-17,21.763,21.884,21.544,21.656,788313,0
1997-06-18,21.544,21.656,20.877,20.987,1161549,0
1997-06-19,21.207,21.325,20.877,21.096,1435466,0
1997-06-20,20.987,20.987,20.427,20.538,2222796,0
1997-06-23,20.427,20.427,19.31,19.869,3915243,0
1997-06-24,19.76,19.816,19.422,19.476,2428864,0
1997-06-25,19.65,20.209,19.595,19.98,2398814,0
1997-06-26,19.98,20.371,19.869,19.98,1145271,0
1997-06-27,19.816,19.98,19.422,19.595,1077855,0
1997-06-30,19.476,19.65,19.258,19.53,1701187,0
1997-07-01,19.476,20.264,19.476,20.091,853981,0
1997-07-02,19.76,19.816,19.422,19.53,871244,0
1997-07-03,19.76,19.98,19.595,19.595,788859,0
1997-07-07,17.3,18.14,17.245,18.084,7159952,0
1997-07-08,18.534,19.869,18.36,19.148,3836031,0
1997-07-09,19.148,19.148,18.643,18.863,2382755,0
1997-07-10,19.202,19.53,19.093,19.476,1715718,0
1997-07-11,19.476,20.035,19.422,19.98,2527195,0
1997-07-14,19.924,19.924,19.258,19.258,1185913,0
1997-07-15,19.202,20.091,18.972,19.037,869716,0
1997-07-16,19.148,19.422,19.037,19.202,1041255,0
1997-07-17,19.31,19.924,19.31,19.924,1527464,0
1997-07-18,19.869,20.703,19.76,20.538,2482291,0
1997-07-21,20.318,20.371,19.367,19.869,1127133,0
1997-07-22,19.98,20.318,19.869,19.924,1072719,0
1997-07-23,19.704,19.869,19.476,19.65,1036555,0
1997-07-24,19.595,20.035,19.258,19.476,2040223,0
1997-07-25,19.704,19.816,19.53,19.76,972087,0
1997-07-28,19.816,20.091,19.704,19.98,862068,0
1997-07-29,19.704,19.98,19.65,19.98,862284,0
1997-07-30,20.209,20.371,20.146,20.371,983564,0
1997-07-31,20.483,20.538,20.209,20.371,810603,0
1997-08-01,20.318,20.483,20.146,20.318,771706,0
1997-08-04,20.318,20.371,20.209,20.264,270639,0
1997-08-05,20.091,20.091,19.595,19.65,1354940,0
1997-08-06,19.595,20.146,19.53,20.035,1597168,0
1997-08-07,20.264,20.427,20.146,20.318,1130084,0
1997-08-08,20.318,21.325,20.318,21.151,2468744,0
1997-08-11,21.151,21.26,21.041,21.151,1642405,0
1997-08-12,20.987,21.096,20.703,20.932,888617,0
1997-08-13,20.932,21.381,20.877,21.207,1401375,0
1997-08-14,21.151,21.151,20.591,20.648,956465,0
1997-08-15,20.703,21.041,20.648,20.822,912542,0
1997-08-18,20.769,21.041,20.538,20.987,1222844,0
1997-08-19,21.041,21.26,20.318,20.427,1772750,0
1997-08-20,20.371,20.591,20.264,20.483,1081569,0
1997-08-21,20.703,20.932,20.538,20.591,801751,0
1997-08-22,20.648,20.987,20.591,20.877,977444,0
1997-08-25,20.769,20.877,20.648,20.822,479873,0
1997-08-26,21.041,21.207,20.877,20.877,897684,0
1997-08-27,20.822,20.932,20.591,20.591,482932,0
1997-08-28,20.648,20.877,20.427,20.483,1070315,0
1997-08-29,20.591,20.591,20.264,20.318,396617,0
1997-09-02,20.209,20.318,20.035,20.209,633710,0
1997-09-03,20.146,20.318,20.091,20.209,744609,0
1997-09-04,20.091,20.264,20.035,20.209,540403,0
1997-09-05,20.209,20.209,19.924,19.98,683536,0
1997-09-08,19.924,19.98,19.148,19.148,2413786,0
1997-09-09,19.093,19.476,18.972,19.367,1680208,0
1997-09-10,19.422,19.816,19.422,19.53,1553795,0
1997-09-11,19.595,19.595,18.972,19.148,2724628,0
1997-09-12,19.093,19.422,19.037,19.31,1298456,0
1997-09-15,19.202,19.202,18.863,18.92,1095120,0
1997-09-16,18.92,18.92,18.698,18.863,1023769,0
1997-09-17,19.037,19.31,19.037,19.148,820328,0
1997-09-18,19.31,19.869,19.31,19.816,1515553,0
1997-09-19,19.98,20.318,19.924,19.924,1631587,0
1997-09-22,19.924,19.98,19.093,19.093,668455,0
1997-09-23,19.093,19.53,19.093,19.476,1099489,0
1997-09-24,19.65,20.264,19.595,20.264,2137793,0
1997-09-25,20.318,21.434,20.318,21.26,3269186,0
1997-09-26,21.151,21.207,20.932,20.932,1574880,0
1997-09-29,20.987,21.601,20.932,21.381,1419292,0
1997-09-30,22.325,22.442,21.993,22.048,2868308,0
1997-10-01,22.495,22.495,21.544,21.993,2265845,0
1997-10-02,21.71,22.048,21.601,21.601,1069660,0
1997-10-03,21.71,22.156,21.656,22.103,1063543,0
1997-10-06,21.993,21.993,21.434,21.488,898666,0
1997-10-07,21.434,21.544,21.151,21.434,896589,0
1997-10-08,21.434,21.884,21.325,21.763,2400671,0
1997-10-09,22.103,22.156,21.207,21.325,1946478,0
1997-10-10,21.488,21.544,21.151,21.544,748218,0
1997-10-13,21.488,21.763,21.434,21.71,485665,0
1997-10-14,21.656,21.656,20.371,21.26,591756,0
1997-10-15,21.041,21.207,20.932,20.932,1026171,0
1997-10-16,21.096,21.151,20.538,20.538,745706,0
1997-10-17,20.264,20.483,20.091,20.209,885447,0
1997-10-20,19.98,20.146,19.816,19.816,636991,0
1997-10-21,19.869,20.483,19.816,20.483,1087252,0
1997-10-22,20.538,21.096,20.483,21.096,1476325,0
1997-10-23,21.434,21.601,21.041,21.041,1386955,0
1997-10-24,20.318,20.318,19.202,19.258,2491796,0
1997-10-27,19.202,19.202,17.691,17.857,3369048,0
1997-10-28,17.078,18.643,17.078,18.588,2421105,0
1997-10-29,18.588,18.588,17.691,17.745,1485616,0
1997-10-30,18.196,18.863,18.084,18.863,3277707,0
1997-10-31,18.084,18.752,17.975,18.36,1298123,0
1997-11-03,18.643,18.863,18.305,18.36,921067,0
1997-11-04,18.479,18.643,18.196,18.196,674027,0
1997-11-05,18.196,18.36,18.029,18.14,1069660,0
1997-11-06,17.921,18.084,17.691,17.745,850812,0
1997-11-07,17.3,17.474,17.133,17.3,1514461,0
1997-11-10,17.417,17.581,17.189,17.3,878670,0
1997-11-11,17.636,17.857,16.914,17.189,1051197,0
1997-11-12,17.023,17.023,15.743,15.85,1744672,0
1997-11-13,16.072,16.576,16.072,16.52,2085127,0
1997-11-14,15.85,16.355,15.403,16.3,1996519,0
1997-11-17,16.52,16.63,16.355,16.355,1154555,0
1997-11-18,16.411,16.914,16.19,16.19,1206130,0
1997-11-19,16.246,16.52,15.906,16.072,1191924,0
1997-11-20,15.961,16.3,15.906,16.246,1591382,0
1997-11-21,16.467,16.52,15.906,15.961,1383241,0
1997-11-24,16.072,16.072,15.633,15.633,1557838,0
1997-11-25,15.587,15.752,15.193,15.249,2723208,0
1997-11-26,14.92,15.028,14.636,14.856,2232631,0
1997-11-28,14.636,14.856,14.58,14.856,601262,0
1997-12-01,14.525,14.69,14.299,14.636,1996628,0
1997-12-02,14.69,15.028,14.58,14.856,2451805,0
1997-12-03,14.8,14.92,14.69,14.746,1771658,0
1997-12-04,14.58,14.69,13.959,14.13,3378553,0
1997-12-05,14.075,14.58,14.022,14.468,2802641,0
1997-12-08,14.58,14.636,14.13,14.13,1215304,0
1997-12-09,13.902,14.022,13.574,13.848,5158188,0
1997-12-10,14.243,14.468,13.737,14.403,3697047,0
1997-12-11,14.468,14.69,14.243,14.403,2713704,0
1997-12-12,14.348,15.081,14.348,14.975,3459956,0
1997-12-15,15.136,15.533,15.028,15.421,2393789,0
1997-12-16,15.421,15.697,15.193,15.303,2000125,0
1997-12-17,16.145,16.657,16.034,16.657,3754520,0
1997-12-18,16.657,17.042,16.374,16.43,3296172,0
1997-12-19,16.319,16.374,15.697,15.925,2212091,0
1997-12-22,16.09,16.374,16.09,16.264,1047588,0
1997-12-23,16.486,16.766,16.374,16.657,1412410,0
1997-12-24,16.932,17.557,16.932,17.38,1626780,0
1997-12-26,17.271,17.325,16.932,17.271,577663,0
1997-12-29,17.105,17.271,16.594,16.657,1232897,0
1997-12-30,16.43,17.271,16.374,17.161,1436886,0
1997-12-31,16.594,16.932,16.539,16.712,929918,0
1998-01-02,16.712,17.217,16.594,16.932,669878,0
1998-01-05,16.712,16.712,15.868,16.034,1974555,0
1998-01-06,15.979,16.034,15.193,15.249,2764402,0
1998-01-07,15.136,15.642,15.028,15.478,2638749,0
1998-01-08,14.92,15.136,14.243,14.403,4068098,0
1998-01-09,14.348,14.403,14.022,14.13,2298074,0
1998-01-12,14.022,14.299,13.509,13.794,2083488,0
1998-01-13,14.13,15.136,14.075,15.136,2716219,0
1998-01-14,15.925,15.979,15.366,15.478,4372277,0
1998-01-15,15.478,16.145,15.478,16.145,2358825,0
1998-01-16,16.657,16.821,16.43,16.712,3288853,0
1998-01-20,15.478,15.868,15.421,15.752,2776527,0
1998-01-21,15.925,16.145,15.752,16.034,1803782,0
1998-01-22,16.145,16.319,15.816,15.816,1788486,0
1998-01-23,15.816,17.271,15.816,17.105,4871931,0
1998-01-26,17.491,18.056,17.271,17.557,6071499,0
1998-01-27,17.557,18.003,17.557,17.939,2447544,0
1998-01-28,17.557,18.278,17.557,18.224,2670545,0
1998-01-29,18.056,18.056,17.325,17.38,2772595,0
1998-01-30,17.557,17.608,17.325,17.38,1567451,0
1998-02-02,17.271,17.608,17.271,17.557,1884635,0
1998-02-03,17.042,17.042,16.43,16.539,2770848,0
1998-02-04,16.932,17.664,16.876,17.491,3849467,0
1998-02-05,17.885,17.939,17.325,17.718,3098409,0
1998-02-06,17.664,17.885,17.608,17.774,1479716,0
1998-02-09,17.885,18.112,17.774,18.056,1486708,0
1998-02-10,18.112,18.168,17.608,17.774,1306536,0
1998-02-11,17.608,17.885,17.491,17.664,946416,0
1998-02-12,17.608,17.718,17.325,17.718,1197275,0
1998-02-13,17.829,18.003,17.718,17.939,1566468,0
1998-02-17,18.003,18.003,17.161,17.161,1401485,0
1998-02-18,17.217,17.436,16.987,17.042,1952377,0
1998-02-19,17.161,17.161,16.766,16.876,2397724,0
1998-02-20,16.594,16.657,16.539,16.594,2435634,0
1998-02-23,16.264,16.319,16.145,16.145,2814005,0
1998-02-24,16.209,16.209,15.868,15.868,1573241,0
1998-02-25,16.034,16.034,15.868,15.925,2107308,0
1998-02-26,15.979,16.712,15.979,16.712,3713655,0
1998-02-27,17.042,17.38,16.987,17.325,1924844,0
1998-03-02,17.271,17.38,17.105,17.325,720572,0
1998-03-03,16.932,17.161,16.932,17.042,772360,0
1998-03-04,16.932,17.217,16.932,17.217,814320,0
1998-03-05,16.876,17.271,16.766,17.271,1220549,0
1998-03-06,17.325,17.557,17.217,17.557,1050539,0
1998-03-09,17.491,18.224,17.38,18.224,1719871,0
1998-03-10,18.168,18.78,18.112,18.615,3272462,0
1998-03-11,18.278,18.453,18.112,18.168,1394823,0
1998-03-12,18.056,18.112,17.718,18.003,992851,0
1998-03-13,18.003,18.278,18.003,18.278,869278,0
1998-03-16,18.224,18.224,17.939,17.939,763839,0
1998-03-17,17.829,17.829,17.436,17.436,1260649,0
1998-03-18,17.105,17.38,17.105,17.325,1789578,0
1998-03-19,17.325,17.491,17.161,17.217,875615,0
1998-03-20,17.325,17.325,16.987,17.042,1855570,0
1998-03-23,17.38,18.112,17.325,18.112,2390403,0
1998-03-24,18.278,18.333,17.829,18.056,2034976,0
1998-03-25,17.939,18.224,17.718,17.774,1540900,0
1998-03-26,17.829,19.176,17.718,19.121,5431012,0
1998-03-27,19.23,19.906,19.01,19.679,4604677,0
1998-03-30,19.567,20.016,19.283,19.567,2470488,0
1998-03-31,19.457,19.624,19.283,19.404,1709602,0
1998-04-01,19.348,19.404,19.121,19.121,960288,0
1998-04-02,19.283,19.797,19.283,19.457,4160313,0
1998-04-03,20.246,20.352,19.853,20.181,3872632,0
1998-04-06,20.629,21.022,20.574,20.751,4563484,0
1998-04-07,20.695,20.695,20.129,20.129,1608972,0
1998-04-08,19.961,20.751,19.732,20.751,2429078,0
1998-04-09,20.465,20.695,19.853,19.853,1410661,0
1998-04-13,20.073,20.246,19.797,20.181,1078403,0
1998-04-14,19.906,20.016,19.457,19.624,1200448,0
1998-04-15,19.404,19.797,19.23,19.567,1183950,0
1998-04-16,19.404,19.679,19.23,19.457,1872179,0
1998-04-17,19.457,19.567,19.01,19.23,1364333,0
1998-04-20,19.23,19.457,19.176,19.23,969360,0
1998-04-21,19.457,20.465,19.457,20.465,3063775,0
1998-04-22,20.695,21.198,20.574,21.198,4314044,0
1998-04-23,21.142,21.25,20.859,21.198,2067755,0
1998-04-24,21.022,21.142,20.574,20.574,1048353,0
1998-04-27,20.181,20.409,19.906,20.016,1405416,0
1998-04-28,20.016,20.519,19.961,20.519,1657920,0
1998-04-29,20.465,21.25,20.465,20.859,2212308,0
1998-04-30,21.022,21.078,20.073,20.129,1632354,0
1998-05-01,20.129,20.181,19.283,19.679,1297468,0
1998-05-04,19.797,20.073,19.567,19.797,926858,0
1998-05-05,19.732,20.073,19.404,19.797,1501679,0
1998-05-06,19.679,19.679,19.23,19.679,1118062,0
1998-05-07,19.283,19.404,19.01,19.176,1869667,0
1998-05-08,19.457,19.732,19.457,19.567,894298,0
1998-05-11,19.624,20.129,19.567,20.129,1050975,0
1998-05-12,20.016,20.073,19.404,19.512,1422570,0
1998-05-13,19.283,19.567,19.121,19.283,1660541,0
1998-05-14,19.121,19.567,18.835,19.457,1866167,0
1998-05-15,19.906,20.073,19.624,19.624,1353414,0
1998-05-18,19.512,19.624,18.724,18.724,1193011,0
1998-05-19,19.065,19.283,18.901,18.955,901506,0
1998-05-20,19.176,19.23,18.724,18.78,852341,0
1998-05-21,18.901,19.01,18.508,18.78,1087033,0
1998-05-22,18.67,18.901,18.56,18.835,615135,0
1998-05-26,18.56,18.56,17.608,17.718,1853602,0
1998-05-27,17.408,17.572,17.235,17.351,1740853,0
1998-05-28,17.464,17.857,17.351,17.801,2761231,0
1998-05-29,17.801,17.857,17.29,17.351,923801,0
1998-06-01,17.179,17.179,16.558,16.676,1692338,0
1998-06-02,16.895,17.179,16.895,17.124,1399631,0
1998-06-03,17.124,17.29,16.895,16.95,2167727,0
1998-06-04,16.785,16.95,16.73,16.785,1341719,0
1998-06-05,16.558,16.73,16.503,16.676,931007,0
1998-06-08,16.676,17.572,16.676,17.519,1629950,0
1998-06-09,17.627,17.912,16.895,16.895,2130144,0
1998-06-10,17.014,17.014,16.337,16.393,1241419,0
1998-06-11,16.217,16.281,15.266,15.661,2278408,0
1998-06-12,15.77,15.887,14.874,15.486,2045577,0
1998-06-15,15.321,15.605,15.036,15.036,958653,0
1998-06-16,15.376,15.661,15.321,15.661,1423009,0
1998-06-17,15.998,16.337,15.944,16.164,1679555,0
1998-06-18,16.053,16.107,15.716,16.053,1593456,0
1998-06-19,16.393,16.73,16.281,16.281,2062841,0
1998-06-22,15.887,16.217,15.77,16.107,866873,0
1998-06-23,16.107,16.449,15.998,16.449,947944,0
1998-06-24,16.393,16.449,16.107,16.337,840323,0
1998-06-25,16.449,16.73,16.393,16.676,1262179,0
1998-06-26,16.558,16.785,16.449,16.73,975040,0
1998-06-29,16.676,16.839,16.558,16.558,487413,0
1998-06-30,17.014,17.408,16.839,17.351,3412643,0
1998-07-01,17.235,17.29,16.73,17.124,597764,0
1998-07-02,16.785,16.95,16.449,16.558,568592,0
1998-07-06,16.558,16.785,16.449,16.676,793561,0
1998-07-07,16.895,17.519,16.73,17.235,833550,0
1998-07-08,16.839,17.069,16.73,17.069,879219,0
1998-07-09,16.95,17.014,16.558,16.558,665069,0
1998-07-10,16.558,16.558,16.107,16.449,701670,0
1998-07-13,16.503,16.895,16.164,16.217,916040,0
1998-07-14,16.393,16.503,16.281,16.393,778372,0
1998-07-15,16.281,16.337,15.998,16.107,816724,0
1998-07-16,16.107,16.621,16.107,16.503,1420931,0
1998-07-17,16.503,16.785,16.449,16.621,1697800,0
1998-07-20,16.73,16.895,16.558,16.895,1265457,0
1998-07-21,16.558,16.895,16.449,16.449,707791,0
1998-07-22,16.449,16.676,16.393,16.503,475063,0
1998-07-23,16.281,16.503,15.998,15.998,688778,0
1998-07-24,16.337,16.337,15.825,15.944,858791,0
1998-07-27,15.77,15.998,15.77,15.887,583233,0
1998-07-28,15.887,16.164,15.77,15.887,1370458,0
1998-07-29,15.77,15.887,15.321,15.321,966628,0
1998-07-30,15.486,15.551,15.321,15.486,536468,0
1998-07-31,15.376,15.486,14.535,14.754,893096,0
1998-08-03,14.874,15.036,14.421,14.59,1020055,0
1998-08-04,14.874,15.211,14.644,14.644,1684360,0
1998-08-05,14.874,15.321,14.818,14.985,1401485,0
1998-08-06,14.929,15.09,14.754,14.929,871898,0
1998-08-07,14.818,14.985,14.754,14.874,776516,0
1998-08-10,14.698,14.985,14.59,14.929,838793,0
1998-08-11,14.59,14.59,14.085,14.308,1046497,0
1998-08-12,14.535,14.644,14.195,14.308,619836,0
1998-08-13,14.308,14.874,14.308,14.478,1167885,0
1998-08-14,14.358,14.421,14.022,14.022,581156,0
1998-08-17,14.139,14.308,14.022,14.252,680582,0
1998-08-18,14.252,14.535,14.085,14.478,754009,0
1998-08-19,14.535,14.929,14.478,14.754,887416,0
1998-08-20,14.929,15.036,14.874,15.036,1832847,0
1998-08-21,14.985,15.211,14.644,14.929,1371658,0
1998-08-24,14.929,15.036,14.644,14.754,833765,0
1998-08-25,14.478,14.59,14.308,14.421,992739,0
1998-08-26,14.421,14.478,13.802,13.802,1747730,0
1998-08-27,13.519,13.574,12.622,12.95,3163857,0
1998-08-28,12.732,12.841,11.604,11.944,3539166,0
1998-08-31,12.164,12.281,11.604,11.714,2561175,0
1998-09-01,12.164,12.393,11.714,12.001,2820233,0
1998-09-02,12.055,12.732,12.055,12.393,1979255,0
1998-09-03,12.393,13.912,12.281,13.746,5604956,0
1998-09-04,13.857,15.155,13.857,15.09,5095035,0
1998-09-08,15.09,15.266,14.478,15.266,1912607,0
1998-09-09,14.754,15.266,14.644,14.874,1685894,0
1998-09-10,15.77,16.337,15.661,16.281,4667170,0
1998-09-11,17.235,17.351,15.998,16.107,4405605,0
1998-09-14,15.77,16.107,15.551,16.107,1809029,0
1998-09-15,16.107,16.393,15.716,15.825,1142102,0
1998-09-16,15.605,15.661,15.321,15.605,838248,0
1998-09-17,15.825,16.503,15.825,16.281,1850654,0
1998-09-18,16.217,16.621,15.887,16.621,1840057,0
1998-09-21,16.895,17.014,15.944,15.998,1587337,0
1998-09-22,15.998,16.281,15.716,16.164,1584169,0
1998-09-23,16.164,17.124,16.107,17.124,2134190,0
1998-09-24,17.235,18.416,17.235,18.196,4772064,0
1998-09-25,18.817,19.211,18.305,18.479,4769658,0
1998-09-28,18.021,19.432,17.912,19.265,3148016,0
1998-09-29,19.211,19.319,17.801,17.857,2262459,0
1998-09-30,17.627,18.249,17.179,18.021,2876609,0
1998-10-01,18.698,19.319,18.479,19.037,4127537,0
1998-10-02,19.376,20.446,19.037,19.211,5556661,0
1998-10-05,19.605,19.824,18.643,18.752,3888363,0
1998-10-06,17.681,19.037,17.627,19.037,3650832,0
1998-10-07,19.769,20.732,19.319,20.732,4422429,0
1998-10-08,20.95,21.068,19.824,19.942,5709299,0
1998-10-09,19.659,19.659,18.698,19.093,3686012,0
1998-10-12,18.817,19.148,17.745,19.148,3657606,0
1998-10-13,19.093,19.093,18.305,18.36,1474688,0
1998-10-14,18.196,18.196,17.745,17.912,2176800,0
1998-10-15,18.14,19.148,18.14,18.929,2348992,0
1998-10-16,18.872,19.376,18.479,19.093,2833674,0
1998-10-19,18.872,18.982,18.479,18.698,2295128,0
1998-10-20,18.817,19.093,18.534,18.817,1655187,0
1998-10-21,18.752,18.752,18.196,18.305,1647651,0
1998-10-22,17.627,18.196,17.627,17.966,1686111,0
1998-10-23,18.021,18.249,17.745,17.801,869933,0
1998-10-26,17.681,17.801,17.235,17.801,1746419,0
1998-10-27,17.801,18.817,17.801,18.752,2046232,0
1998-10-28,18.643,19.093,18.305,18.817,1568110,0
1998-10-29,18.752,19.319,18.752,18.982,1436231,0
1998-10-30,19.037,19.319,18.698,19.265,1658463,0
1998-11-02,19.211,19.265,18.588,18.643,1027812,0
1998-11-03,18.479,18.817,18.416,18.588,1443332,0
1998-11-04,18.817,20.054,18.817,19.824,2242568,0
1998-11-05,19.714,21.288,19.605,20.84,3802266,0
1998-11-06,20.556,20.786,19.714,20.054,1818860,0
1998-11-09,19.486,19.714,19.319,19.659,905333,0
1998-11-10,19.549,19.942,19.265,19.319,1772314,0
1998-11-11,19.549,19.714,18.698,18.698,1361170,0
1998-11-12,18.929,20.054,18.929,19.769,2370080,0
1998-11-13,19.714,19.998,18.929,19.148,1291025,0
1998-11-16,19.037,19.148,18.534,18.534,937020,0
1998-11-17,18.36,18.929,18.249,18.534,1521890,0
1998-11-18,19.605,19.878,19.148,19.148,2580295,0
1998-11-19,19.265,19.376,18.752,19.265,1663711,0
1998-11-20,19.432,19.549,19.093,19.211,1026939,0
1998-11-23,19.319,19.659,18.817,19.659,1862345,0
1998-11-24,19.432,19.878,19.037,19.037,1637378,0
1998-11-25,19.121,19.348,18.78,18.835,840323,0
1998-11-27,18.724,18.78,18.67,18.67,588804,0
1998-11-30,18.333,18.333,17.538,18.103,1934022,0
1998-12-01,18.103,18.551,17.875,18.047,2224982,0
1998-12-02,17.819,18.159,17.71,17.875,1031419,0
1998-12-03,17.765,17.875,16.74,16.74,2245521,0
1998-12-04,16.914,17.361,16.858,17.252,2265297,0
1998-12-07,17.765,17.875,17.307,17.483,2173302,0
1998-12-08,17.252,17.307,16.74,16.969,1668628,0
1998-12-09,17.023,17.198,16.63,16.74,1640000,0
1998-12-10,16.74,17.819,16.685,17.819,3242962,0
1998-12-11,17.198,17.307,16.914,17.143,1803127,0
1998-12-14,17.361,17.646,17.088,17.361,1252232,0
1998-12-15,17.538,17.765,17.361,17.483,817378,0
1998-12-16,17.646,18.607,17.59,18.607,2126865,0
1998-12-17,18.333,18.333,17.59,17.819,1304683,0
1998-12-18,17.931,18.047,17.483,17.483,1478950,0
1998-12-21,17.483,17.538,17.023,17.198,837590,0
1998-12-22,17.198,17.198,16.63,16.63,1238687,0
1998-12-23,16.52,17.143,16.236,17.088,1095448,0
1998-12-24,17.088,17.426,16.969,17.252,316309,0
1998-12-28,17.023,17.088,16.291,17.023,688778,0
1998-12-29,17.023,17.71,17.023,17.59,1143956,0
1998-12-30,17.71,17.875,17.198,17.198,909813,0
1998-12-31,17.198,17.646,17.198,17.646,805908,0
1999-01-04,17.426,17.819,17.361,17.646,838465,0
1999-01-05,17.538,18.047,17.483,17.765,1183621,0
1999-01-06,18.047,18.333,17.931,18.214,1286979,0
1999-01-07,18.498,19.01,18.397,18.891,1862127,0
1999-01-08,18.955,19.348,18.443,19.23,1920038,0
1999-01-11,19.121,19.742,19.01,19.577,2079011,0
1999-01-12,18.551,18.955,18.443,18.551,1489657,0
1999-01-13,17.931,18.498,17.875,18.389,1088237,0
1999-01-14,18.268,18.498,18.047,18.159,1278018,0
1999-01-15,18.103,18.443,17.984,18.443,1225685,0
1999-01-19,18.103,18.103,17.765,17.875,893096,0
1999-01-20,17.765,17.984,17.426,17.931,1319212,0
1999-01-21,18.047,18.268,17.875,18.103,1682068,0
1999-01-22,17.875,17.875,17.538,17.71,816504,0
1999-01-25,17.875,18.103,17.59,17.646,1511731,0
1999-01-26,17.59,17.59,16.74,16.969,1510856,0
1999-01-27,16.803,16.858,16.467,16.576,1538280,0
1999-01-28,16.576,16.969,16.576,16.914,1610063,0
1999-01-29,17.088,17.307,16.969,17.252,1599246,0
1999-02-01,17.361,17.819,17.361,17.819,1232571,0
1999-02-02,17.765,18.214,17.646,17.819,1280532,0
1999-02-03,17.59,17.59,17.307,17.361,859880,0
1999-02-04,17.426,18.443,17.426,18.389,1974447,0
1999-02-05,18.443,18.67,18.103,18.333,1444424,0
1999-02-08,18.159,18.607,18.103,18.268,2438149,0
1999-02-09,17.875,17.875,17.088,17.088,1629072,0
1999-02-10,17.307,17.426,17.088,17.198,907954,0
1999-02-11,17.198,17.252,16.803,16.914,1103750,0
1999-02-12,17.361,17.765,17.252,17.765,1582856,0
1999-02-16,17.023,17.483,17.023,17.252,1664473,0
1999-02-17,17.198,17.483,16.803,16.914,1418642,0
1999-02-18,17.023,17.143,16.181,16.52,2748452,0
1999-02-19,16.52,16.803,16.291,16.685,1484631,0
1999-02-22,16.576,16.63,16.291,16.347,921613,0
1999-02-23,16.347,16.467,16.181,16.181,1373077,0
1999-02-24,16.181,16.403,15.897,16.006,1418967,0
1999-02-25,15.897,16.181,15.725,16.127,1603293,0
1999-02-26,16.181,16.236,15.779,16.006,1446392,0
1999-03-01,16.006,16.127,15.843,15.952,983564,0
1999-03-02,16.062,16.291,15.897,15.897,2726488,0
1999-03-03,15.897,15.952,15.614,15.952,1341174,0
1999-03-04,16.062,16.347,16.006,16.291,1773191,0
1999-03-05,16.291,16.467,16.127,16.347,1264912,0
1999-03-08,16.576,17.143,16.467,17.088,2248364,0
1999-03-09,17.307,17.765,16.969,16.969,2720916,0
1999-03-10,16.969,17.307,16.803,17.143,1569965,0
1999-03-11,17.361,17.59,17.088,17.143,2982703,0
1999-03-12,17.143,17.426,16.74,16.914,5422927,0
1999-03-15,16.74,16.74,16.291,16.347,1488563,0
1999-03-16,16.181,16.347,15.67,16.347,2460877,0
1999-03-17,16.576,16.63,16.236,16.576,1628528,0
1999-03-18,16.52,16.63,16.181,16.467,1373512,0
1999-03-19,16.74,16.74,16.576,16.74,1324237,0
1999-03-22,16.74,17.143,16.685,16.969,1217382,0
1999-03-23,16.803,16.803,16.291,16.347,951553,0
1999-03-24,16.403,16.685,16.403,16.685,1277803,0
1999-03-25,16.52,16.576,16.236,16.403,1379634,0
1999-03-26,15.725,15.952,15.67,15.897,1822357,0
1999-03-29,15.897,16.062,15.331,15.331,1624268,0
1999-03-30,15.276,15.385,14.883,14.938,1746965,0
1999-03-31,15.043,15.67,14.938,15.44,3107260,0
1999-04-01,15.56,15.67,15.221,15.276,1629182,0
1999-04-05,15.221,15.331,14.938,15.043,1251470,0
1999-04-06,14.992,15.276,14.818,15.043,2113645,0
1999-04-07,15.043,15.221,14.992,15.1,1172478,0
1999-04-08,15.276,15.331,14.599,14.708,1233770,0
1999-04-09,14.818,15.331,14.599,15.276,2183352,0
1999-04-12,15.614,16.006,15.614,15.843,2313921,0
1999-04-13,15.897,16.127,15.614,15.779,1260756,0
1999-04-14,15.725,15.897,15.155,15.155,1687531,0
1999-04-15,15.385,16.127,15.385,15.843,4587085,0
1999-04-16,16.181,17.307,16.181,17.252,3856240,0
1999-04-19,17.252,17.59,16.347,17.538,3428048,0
1999-04-20,17.198,17.426,16.858,16.969,1471739,0
1999-04-21,17.023,17.023,16.52,16.63,1449886,0
1999-04-22,16.576,17.426,16.467,17.426,2519005,0
1999-04-23,17.361,17.71,17.307,17.483,1702825,0
1999-04-26,17.252,17.252,16.969,17.023,1353956,0
1999-04-27,17.143,17.984,16.858,17.59,2251642,0
1999-04-28,18.103,18.443,17.819,18.389,3744031,0
1999-04-29,18.389,19.01,18.103,18.724,3516002,0
1999-04-30,18.78,19.01,17.819,18.214,2211871,0
1999-05-03,18.214,19.23,18.103,19.23,2499444,0
1999-05-04,19.01,19.23,18.724,19.01,2693270,0
1999-05-05,18.955,20.591,18.955,20.538,5124317,0
1999-05-06,20.813,21.269,20.703,21.041,3834386,0
1999-05-07,18.551,19.23,18.159,18.551,6200316,0
1999-05-10,17.646,17.819,16.914,17.088,3072841,0
1999-05-11,17.426,17.59,17.143,17.483,2161063,0
1999-05-12,17.361,17.931,17.143,17.143,2145327,0
1999-05-13,17.361,17.71,17.252,17.646,1902334,0
1999-05-14,17.426,18.103,17.426,17.426,2137573,0
1999-05-17,17.538,17.646,16.576,16.685,1394053,0
1999-05-18,16.74,16.803,15.897,16.062,3046840,0
1999-05-19,16.006,16.467,15.67,16.467,2010175,0
1999-05-20,16.576,16.63,16.062,16.181,1423554,0
1999-05-21,16.062,16.236,15.897,16.181,830160,0
1999-05-24,16.062,16.467,15.843,15.897,1129539,0
1999-05-25,15.952,16.006,15.1,15.276,2187067,0
1999-05-26,15.193,15.595,15.136,15.533,1404435,0
1999-05-27,15.533,15.988,15.478,15.878,1946805,0
1999-05-28,15.651,15.762,15.478,15.707,1123416,0
1999-06-01,15.249,15.421,14.681,15.421,2094302,0
1999-06-02,15.366,15.707,15.312,15.707,2233066,0
1999-06-03,15.762,16.503,15.707,16.393,2563140,0
1999-06-04,16.558,16.621,16.043,16.449,1697908,0
1999-06-07,16.503,16.558,16.107,16.273,853544,0
1999-06-08,15.935,15.988,15.651,15.707,861627,0
1999-06-09,15.707,15.816,15.081,15.366,1367832,0
1999-06-10,15.421,16.043,15.366,15.988,1978270,0
1999-06-11,16.164,16.393,15.878,16.393,1339207,0
1999-06-14,16.273,16.503,16.043,16.043,1105388,0
1999-06-15,16.043,16.107,15.816,16.043,1063543,0
1999-06-16,16.043,16.043,15.595,15.878,674572,0
1999-06-17,16.217,16.273,15.816,16.043,855510,0
1999-06-18,16.273,16.558,16.043,16.393,1730251,0
1999-06-21,16.393,16.449,16.043,16.164,1067583,0
1999-06-22,16.107,16.217,15.707,15.762,882282,0
1999-06-23,15.762,16.73,15.707,16.676,1666881,0
1999-06-24,16.904,17.189,16.449,16.449,2220287,0
1999-06-25,16.558,16.839,16.329,16.73,1323804,0
1999-06-28,16.904,17.014,16.503,16.558,1177612,0
1999-06-29,16.503,16.839,16.273,16.839,2331618,0
1999-06-30,16.785,17.81,16.676,17.636,2415095,0
1999-07-01,17.417,17.931,17.3,17.636,1429564,0
1999-07-02,17.581,17.867,17.528,17.81,1503862,0
1999-07-06,17.189,17.245,16.73,16.73,1484414,0
1999-07-07,16.621,17.069,16.503,16.558,1231475,0
1999-07-08,16.676,16.73,15.988,16.107,1349694,0
1999-07-09,16.329,16.393,16.043,16.393,1010222,0
1999-07-12,16.217,16.329,15.988,16.329,1135764,0
1999-07-13,15.935,16.107,15.651,16.043,1006616,0
1999-07-14,15.816,15.878,15.762,15.816,633605,0
1999-07-15,15.707,15.988,15.707,15.707,1141994,0
1999-07-16,15.988,16.107,15.478,15.595,1044313,0
1999-07-19,15.478,15.707,15.249,15.366,814208,0
1999-07-20,15.366,15.651,15.366,15.533,2101843,0
1999-07-21,15.651,16.329,15.651,16.273,1725551,0
1999-07-22,16.107,16.503,15.878,16.393,1843666,0
1999-07-23,16.329,16.558,16.164,16.273,797057,0
1999-07-26,16.043,16.273,16.043,16.217,512760,0
1999-07-27,16.217,16.558,16.217,16.217,1527245,0
1999-07-28,16.164,16.503,16.043,16.393,1126695,0
1999-07-29,16.273,17.245,16.217,16.867,2541946,0
1999-07-30,17.069,17.245,16.785,16.904,1754395,0
1999-08-02,16.785,16.83,16.329,16.329,723746,0
1999-08-03,16.676,17.581,16.676,17.581,2232957,0
1999-08-04,17.7,18.093,17.581,17.984,2320039,0
1999-08-05,17.984,18.093,17.7,17.867,1635632,0
1999-08-06,17.7,17.81,17.351,17.528,1386736,0
1999-08-09,17.636,18.434,17.636,18.434,2448638,0
1999-08-10,18.434,18.434,17.867,17.867,2307364,0
1999-08-11,18.093,18.661,18.038,18.434,2468415,0
1999-08-12,18.607,18.835,17.931,17.931,2217554,0
1999-08-13,18.038,18.149,17.474,17.867,1332757,0
1999-08-16,17.474,17.581,17.189,17.581,1258243,0
1999-08-17,17.474,18.149,17.417,18.149,1859398,0
1999-08-18,18.149,18.268,17.124,17.189,2245305,0
1999-08-19,17.069,17.528,16.904,17.3,1890314,0
1999-08-20,17.351,17.7,17.014,17.351,1827817,0
1999-08-23,17.069,17.755,16.904,17.528,1227544,0
1999-08-24,17.474,17.7,17.069,17.124,1264252,0
1999-08-25,17.124,17.351,16.904,16.959,1391214,0
1999-08-26,17.069,17.636,16.904,17.636,1941340,0
1999-08-27,17.755,17.931,17.474,17.474,1007710,0
1999-08-30,17.581,17.581,17.069,17.069,1269934,0
1999-08-31,17.245,17.755,17.124,17.636,1403561,0
1999-09-01,17.528,17.636,17.3,17.636,974930,0
1999-09-02,17.417,17.81,17.3,17.528,1468134,0
1999-09-03,17.189,17.351,17.069,17.069,1173894,0
1999-09-07,17.3,17.7,17.245,17.351,2001653,0
1999-09-08,17.3,17.528,17.124,17.124,2254918,0
1999-09-09,17.3,17.528,17.3,17.474,1178592,0
1999-09-10,17.189,17.417,17.069,17.124,886651,0
1999-09-13,17.124,17.189,16.676,16.904,1003338,0
1999-09-14,16.73,17.3,16.676,17.124,1024864,0
1999-09-15,17.014,17.069,16.73,16.73,1018090,0
1999-09-16,16.73,16.904,16.558,16.621,722759,0
1999-09-17,16.676,16.959,16.449,16.904,1283483,0
1999-09-20,16.904,17.3,16.904,17.014,888289,0
1999-09-21,17.474,18.149,17.417,18.038,2951783,0
1999-09-22,18.324,18.661,17.984,18.214,2892455,0
1999-09-23,18.149,18.607,18.038,18.149,1527464,0
1999-09-24,18.379,18.835,18.324,18.379,2839025,0
1999-09-27,20.483,21.966,20.427,21.966,8876542,0
1999-09-28,23.329,23.669,21.63,21.736,10471637,0
1999-09-29,21.344,21.563,20.035,20.318,5445434,0
1999-09-30,20.427,20.483,19.742,19.806,3801177,0
1999-10-01,20.483,20.601,19.916,20.371,3164513,0
1999-10-04,20.941,21.856,20.769,21.856,3646788,0
1999-10-05,22.076,22.25,20.146,20.371,5292471,0
1999-10-06,20.318,20.318,19.522,19.632,2976366,0
1999-10-07,19.404,19.577,18.724,18.891,3210402,0
1999-10-08,18.946,19.522,18.149,18.498,3805546,0
1999-10-11,18.324,19.457,18.214,19.457,3366643,0
1999-10-12,19.239,19.457,18.434,18.498,3038975,0
1999-10-13,18.835,19.806,18.78,19.806,3276943,0
1999-10-14,19.742,19.806,18.498,18.724,2997560,0
1999-10-15,18.946,19.121,18.498,18.78,1953469,0
1999-10-18,18.607,18.724,18.149,18.268,1261412,0
1999-10-19,17.984,18.214,17.81,17.931,1902992,0
1999-10-20,17.81,18.214,17.636,17.867,1744457,0
1999-10-21,17.7,18.379,17.3,18.324,2169804,0
1999-10-22,18.093,18.149,17.755,17.931,1223610,0
1999-10-25,17.984,18.379,17.581,17.7,2428534,0
1999-10-26,17.528,17.636,16.503,16.503,4157908,0
1999-10-27,17.014,17.124,16.785,16.904,2926871,0
1999-10-28,17.3,17.3,16.503,16.558,3318569,0
1999-10-29,16.73,16.904,16.558,16.676,1671683,0
1999-11-01,16.393,16.449,15.988,16.217,1834266,0
1999-11-02,16.217,16.621,16.043,16.621,2267264,0
1999-11-03,16.558,16.621,16.164,16.273,1588977,0
1999-11-04,16.107,16.329,15.988,16.107,2144787,0
1999-11-05,15.988,16.107,15.595,15.651,1650271,0
1999-11-08,15.533,15.988,15.421,15.935,2793902,0
1999-11-09,15.988,16.558,15.707,16.393,2851481,0
1999-11-10,16.503,17.351,16.449,17.3,3550310,0
1999-11-11,17.189,17.189,16.273,16.329,2069288,0
1999-11-12,16.164,16.73,16.107,16.273,1524293,0
1999-11-15,16.273,16.676,16.217,16.558,2079994,0
1999-11-17,16.273,16.503,16.043,16.043,2120855,0
1999-11-18,15.935,16.449,15.935,16.164,1090090,0
1999-11-19,16.107,16.503,16.107,16.217,1282827,0
1999-11-22,16.217,16.503,15.935,15.935,1718885,0
1999-11-23,16.273,17.189,16.217,17.069,3494809,0
1999-11-24,17.351,17.755,17.069,17.528,3299559,0
1999-11-26,17.902,17.902,17.618,17.728,2166309,0
1999-11-29,16.529,16.758,16.3,16.3,3370253,0
1999-11-30,16.355,16.758,16.3,16.476,1383895,0
1999-12-01,16.42,16.476,16.246,16.3,861189,0
1999-12-02,16.127,16.246,15.843,15.961,1985481,0
1999-12-03,15.906,16.19,15.843,15.961,1637815,0
1999-12-06,15.788,15.935,15.734,15.843,1106264,0
1999-12-07,16.072,16.821,16.016,16.703,2639189,0
1999-12-08,16.476,16.876,16.355,16.529,1424428,0
1999-12-09,16.42,16.42,16.072,16.072,901071,0
1999-12-10,16.3,16.42,15.961,16.072,728877,0
1999-12-13,16.072,16.3,15.843,16.246,1209624,0
1999-12-14,16.19,16.19,15.734,15.788,1106807,0
1999-12-15,15.843,16.3,15.788,16.246,1916646,0
1999-12-16,16.016,16.594,15.843,16.3,2026127,0
1999-12-17,16.648,16.987,16.42,16.703,3345774,0
1999-12-20,16.703,16.758,16.3,16.3,1069989,0
1999-12-21,16.246,16.758,16.016,16.703,1370348,0
1999-12-22,16.476,16.529,16.246,16.476,1358435,0
1999-12-23,16.355,16.703,16.19,16.476,1593129,0
1999-12-27,16.703,17.161,16.529,16.594,1715608,0
1999-12-28,16.932,17.105,16.529,16.594,1084849,0
1999-12-29,16.758,16.987,16.594,16.648,1006290,0
1999-12-30,16.703,16.703,16.246,16.246,1021695,0
1999-12-31,16.42,16.42,16.19,16.19,609344,0
2000-01-03,16.072,16.648,15.961,16.19,1649726,0
2000-01-04,15.843,16.19,15.67,15.961,1952594,0
2000-01-05,16.072,16.355,15.961,16.246,1404107,0
2000-01-06,16.246,16.3,16.016,16.246,1244805,0
2000-01-07,16.3,16.355,15.788,15.843,1311012,0
2000-01-10,15.961,15.961,15.788,15.843,1046937,0
2000-01-11,15.961,16.3,15.788,16.127,2091792,0
2000-01-12,15.906,16.072,15.788,15.843,1022900,0
2000-01-13,15.843,16.127,15.734,15.734,1254093,0
2000-01-14,15.67,15.734,15.504,15.504,1759532,0
2000-01-18,15.788,16.19,15.67,16.072,2558772,0
2000-01-19,15.961,16.016,15.788,15.843,1707853,0
2000-01-20,15.734,15.734,15.56,15.614,1633118,0
2000-01-21,15.614,15.788,15.56,15.67,1515553,0
2000-01-24,15.504,15.56,15.043,15.155,2826025,0
2000-01-25,15.385,15.385,14.985,15.1,1358325,0
2000-01-26,15.1,15.221,14.818,14.874,1389575,0
2000-01-27,14.929,15.56,14.818,15.504,2926435,0
2000-01-28,15.45,15.614,14.874,14.929,1458630,0
2000-01-31,14.985,15.155,14.874,14.985,1002683,0
2000-02-01,14.874,14.929,14.59,14.818,808530,0
2000-02-02,15.155,15.385,14.929,14.985,1499273,0
2000-02-03,14.985,15.276,14.754,15.155,1987668,0
2000-02-04,15.788,16.932,15.56,16.821,5739456,0
2000-02-07,17.389,18.074,16.19,16.355,6574533,0
2000-02-08,16.246,16.3,15.614,15.788,2515176,0
2000-02-09,16.355,17.042,16.355,16.876,3275959,0
2000-02-10,16.987,17.161,16.476,16.876,2730751,0
2000-02-11,16.703,16.758,16.19,16.758,2001324,0
2000-02-14,16.648,16.648,15.961,16.016,1444424,0
2000-02-15,15.961,16.355,15.734,16.355,1770242,0
2000-02-16,16.529,16.821,16.3,16.355,1705122,0
2000-02-17,16.758,16.821,15.843,15.843,1191266,0
2000-02-18,16.016,16.476,15.961,16.42,1905940,0
2000-02-22,16.19,16.876,16.016,16.648,1843882,0
2000-02-24,15.788,15.843,15.155,15.276,2011486,0
2000-02-25,15.043,15.331,14.874,15.276,1440599,0
2000-02-28,15.331,15.45,15.043,15.043,1333526,0
2000-02-29,15.221,15.45,14.929,14.929,1733308,0
2000-03-01,15.221,15.221,14.985,15.221,944669,0
2000-03-02,14.985,15.1,14.698,14.985,1663384,0
2000-03-03,15.043,15.043,14.874,14.874,1620225,0
2000-03-06,14.874,14.929,14.535,14.754,1590175,0
2000-03-07,14.874,15.734,14.754,15.614,4607625,0
2000-03-08,15.45,15.843,15.1,15.155,2467321,0
2000-03-09,15.385,15.56,15.1,15.276,1732875,0
2000-03-10,15.155,15.155,14.754,14.818,1036336,0
2000-03-13,15.276,15.45,14.985,15.276,1245023,0
2000-03-14,15.043,15.276,14.874,15.221,1209953,0
2000-03-15,15.221,15.331,14.929,15.276,1083206,0
2000-03-16,15.155,15.276,14.874,15.221,1378976,0
2000-03-17,15.1,15.276,14.818,14.929,1422900,0
2000-03-20,14.985,15.331,14.985,15.043,1155430,0
2000-03-21,15.043,15.788,14.985,15.788,2730313,0
2000-03-22,15.56,15.614,15.043,15.043,2149265,0
2000-03-23,14.985,15.221,14.929,15.221,1030764,0
2000-03-24,15.221,15.504,15.1,15.331,1278568,0
2000-03-27,15.155,15.331,14.874,14.985,1182963,0
2000-03-28,15.1,15.155,14.698,14.754,1510856,0
2000-03-29,14.818,14.985,14.243,14.59,2395320,0
2000-03-30,14.59,14.818,14.535,14.535,896374,0
2000-03-31,14.535,14.818,14.299,14.358,1675624,0
2000-04-03,14.358,14.644,14.186,14.644,1712004,0
2000-04-04,14.59,15.504,14.243,15.504,5068378,0
2000-04-05,15.385,15.788,15.385,15.734,2467213,0
2000-04-06,15.56,15.56,15.155,15.221,1146253,0
2000-04-07,15.155,15.331,14.929,14.985,1198149,0
2000-04-10,15.221,15.331,14.818,15.1,1131175,0
2000-04-11,15.221,15.385,15.043,15.1,1477639,0
2000-04-12,14.929,15.45,14.874,14.874,1488018,0
2000-04-13,14.874,14.985,14.535,14.754,1343467,0
2000-04-14,15.221,15.906,15.043,15.788,4413472,0
2000-04-17,15.504,15.67,15.221,15.45,2432250,0
2000-04-18,15.385,15.45,15.1,15.331,1133248,0
2000-04-19,15.276,15.734,15.221,15.67,1906054,0
2000-04-20,15.614,16.3,15.56,15.614,2401325,0
2000-04-24,15.906,16.072,15.67,15.67,1802142,0
2000-04-25,15.614,15.734,15.221,15.276,1635413,0
2000-04-26,15.043,15.45,14.929,15.043,1849893,0
2000-04-27,15.385,15.67,15.331,15.56,2761231,0
2000-04-28,15.221,15.504,15.155,15.385,972636,0
2000-05-01,15.221,15.614,15.221,15.56,1073703,0
2000-05-02,15.734,17.042,15.67,17.042,4546332,0
2000-05-03,16.703,17.105,16.3,16.987,3868154,0
2000-05-04,17.105,17.501,16.703,16.932,4546986,0
2000-05-05,17.042,17.105,16.3,16.42,1795589,0
2000-05-08,16.355,16.476,16.127,16.476,1049449,0
2000-05-09,16.42,17.042,16.3,16.821,1592473,0
2000-05-10,17.105,17.28,16.758,16.987,1824107,0
2000-05-11,16.758,16.932,16.42,16.703,1147780,0
2000-05-12,16.758,17.042,16.594,16.648,1561988,0
2000-05-15,16.594,17.161,16.594,16.932,2244322,0
2000-05-16,16.876,17.333,16.703,16.876,1991052,0
2000-05-17,16.758,16.758,16.072,16.127,1584496,0
2000-05-18,16.072,16.42,15.935,16.016,1211917,0
2000-05-19,16.127,16.476,16.016,16.016,1562316,0
2000-05-22,16.127,16.821,16.016,16.19,2344402,0
2000-05-23,16.072,16.703,15.906,16.476,1465730,0
2000-05-24,16.42,17.217,16.42,16.876,2317632,0
2000-05-25,16.758,17.105,16.529,16.529,1642840,0
2000-05-26,16.42,17.161,16.42,16.648,1742377,0
2000-05-30,16.932,17.161,16.758,16.932,1056879,0
2000-05-31,16.932,17.042,16.476,16.594,1353302,0
2000-06-01,16.648,16.758,16.529,16.648,888397,0
2000-06-05,17.333,17.848,17.042,17.792,2301463,0
2000-06-06,18.021,18.249,17.736,17.958,2177346,0
2000-06-07,17.389,17.618,17.217,17.389,1337567,0
2000-06-08,17.28,17.618,17.161,17.389,921504,0
2000-06-12,17.217,17.848,17.217,17.673,984220,0
2000-06-13,18.196,18.305,17.501,17.501,1794276,0
2000-06-14,17.563,17.958,17.445,17.736,2049838,0
2000-06-15,17.389,17.501,17.105,17.28,1255621,0
2000-06-16,17.333,17.563,17.217,17.217,2179310,0
2000-06-19,17.105,17.105,16.703,16.703,1408477,0
2000-06-20,16.876,16.932,16.3,16.476,1771658,0
2000-06-21,16.365,16.476,16.072,16.246,1569965,0
2000-06-22,16.42,16.648,16.246,16.365,1575098,0
2000-06-23,16.246,16.3,15.788,15.961,1033058,0
2000-06-26,15.906,16.19,15.906,15.961,534721,0
2000-06-27,15.906,16.246,15.843,16.19,1131940,0
2000-06-28,16.365,17.042,16.246,16.95,2061636,0
2000-06-29,16.648,16.876,16.246,16.3,1218693,0
2000-06-30,16.365,16.703,16.127,16.63,864358,0
2000-07-03,16.648,16.703,16.476,16.584,259712,0
2000-07-05,16.365,16.365,15.961,15.961,1319757,0
2000-07-06,16.016,16.246,15.961,16.016,764606,0
2000-07-07,15.961,16.072,15.734,16.016,725161,0
2000-07-10,16.072,16.246,16.072,16.19,537235,0
2000-07-11,16.19,16.821,16.127,16.821,1380176,0
2000-07-12,16.648,16.648,16.476,16.476,957778,0
2000-07-13,16.584,16.758,16.365,16.42,743408,0
2000-07-14,16.476,16.584,16.016,16.072,871355,0
2000-07-17,16.127,16.365,16.127,16.365,592301,0
2000-07-18,16.246,16.476,16.19,16.3,641251,0
2000-07-19,16.072,16.127,15.788,15.843,1207331,0
2000-07-20,15.843,15.906,15.56,15.614,1213118,0
2000-07-21,15.56,15.614,15.1,15.1,1635958,0
2000-07-24,15.211,15.385,14.992,15.043,1521344,0
2000-07-25,15.276,15.276,14.874,14.929,1151391,0
2000-07-26,15.043,15.211,14.818,14.992,1840385,0
2000-07-27,14.992,15.155,14.698,14.874,750950,0
2000-07-28,14.818,14.992,14.644,14.818,887742,0
2000-07-31,14.698,14.698,14.468,14.59,1351334,0
2000-08-01,14.698,14.992,14.644,14.992,788859,0
2000-08-02,15.043,15.155,14.818,15.043,927294,0
2000-08-03,14.992,15.043,14.299,14.411,1623938,0
2000-08-04,14.411,14.754,14.411,14.644,869494,0
2000-08-07,14.644,14.874,14.535,14.644,449061,0
2000-08-08,14.698,14.754,14.59,14.644,803722,0
2000-08-09,14.59,14.698,14.468,14.59,916695,0
2000-08-10,14.644,14.818,14.59,14.644,1102000,0
2000-08-11,14.754,15.788,14.754,15.788,2218425,0
2000-08-14,15.56,15.67,15.155,15.614,1013828,0
2000-08-15,15.45,15.734,15.331,15.614,834425,0
2000-08-16,15.843,16.127,15.734,16.127,1328389,0
2000-08-17,16.127,16.19,15.45,15.45,1061688,0
2000-08-18,15.385,15.45,15.155,15.331,1413831,0
2000-08-21,15.331,15.385,14.929,15.043,1029343,0
2000-08-22,14.929,15.155,14.698,14.992,1350787,0
2000-08-23,14.874,15.043,14.644,14.698,1521890,0
2000-08-24,14.874,14.992,14.698,14.754,1298456,0
2000-08-25,14.929,14.929,14.754,14.818,588260,0
2000-08-30,14.535,14.644,14.468,14.644,860209,0
2000-08-31,14.818,15.1,14.59,14.599,3542883,0
2000-09-01,14.644,14.754,14.535,14.754,1320522,0
2000-09-05,14.59,14.874,14.535,14.818,1071518,0
2000-09-06,14.698,15.155,14.535,14.992,2154725,0
2000-09-07,14.992,15.1,14.59,14.644,2198213,0
2000-09-08,14.644,15.043,14.644,15.043,2604445,0
2000-09-11,14.929,15.043,14.698,14.818,1123305,0
2000-09-12,14.929,15.155,14.644,14.698,2044813,0
2000-09-13,14.698,14.754,14.535,14.698,1087799,0
2000-09-14,14.698,14.698,14.468,14.535,610877,0
2000-09-15,14.535,14.59,14.243,14.243,2123371,0
2000-09-18,14.299,14.468,13.959,14.075,1464859,0
2000-09-19,14.243,14.243,13.838,13.959,1067913,0
2000-09-20,13.959,13.959,13.621,13.674,1202087,0
2000-09-21,13.784,14.015,13.674,14.015,998535,0
2000-09-22,14.411,14.411,14.005,14.075,1377994,0
2000-09-25,14.13,14.13,13.838,13.902,880313,0
2000-09-26,14.075,14.13,13.727,13.727,767118,0
2000-09-27,13.621,14.358,13.621,14.243,3323270,0
2000-09-28,14.13,14.13,13.727,13.838,1152154,0
2000-09-29,13.621,14.075,13.557,13.959,1023333,0
2000-10-02,13.838,13.902,13.621,13.674,837921,0
2000-10-03,13.674,13.727,13.5,13.557,901397,0
2000-10-04,13.557,13.838,13.557,13.727,993944,0
2000-10-05,13.784,13.784,13.097,13.217,1834483,0
2000-10-06,13.217,13.443,12.813,12.923,1359965,0
2000-10-09,13.043,13.271,12.987,13.217,620710,0
2000-10-10,13.217,13.528,13.043,13.217,1120796,0
2000-10-11,13.381,13.443,12.585,12.641,2163575,0
2000-10-12,12.813,13.621,12.641,13.5,4596918,0
2000-10-13,13.271,13.271,12.641,12.758,2203788,0
2000-10-16,12.758,12.987,12.466,12.641,914948,0
2000-10-17,12.466,12.53,12.181,12.3,1217489,0
2000-10-18,12.466,12.705,11.897,12.074,1912498,0
2000-10-19,12.127,12.181,11.789,12.01,1371876,0
2000-10-20,12.127,12.355,11.953,12.01,1565704,0
2000-10-23,12.181,12.3,12.074,12.074,1660867,0
2000-10-24,12.181,12.181,11.551,11.614,1988980,0
2000-10-25,11.441,11.668,11.267,11.668,2019025,0
2000-10-26,11.614,12.127,11.495,12.01,2108619,0
2000-10-27,11.844,12.53,11.789,12.466,1919818,0
2000-10-30,12.585,13.043,12.41,12.585,3294863,0
2000-10-31,12.585,12.641,12.127,12.244,3847502,0
2000-11-01,12.3,12.355,12.127,12.181,2028532,0
2000-11-02,12.244,12.41,12.074,12.181,1885184,0
2000-11-03,12.3,12.41,12.127,12.41,892768,0
2000-11-06,12.466,12.585,12.244,12.53,943357,0
2000-11-07,12.41,12.641,12.244,12.53,966956,0
2000-11-08,12.466,12.53,12.127,12.355,989575,0
2000-11-09,12.3,12.868,12.244,12.53,1734948,0
2000-11-10,12.466,12.53,12.01,12.181,1474250,0
2000-11-13,12.127,12.53,12.074,12.074,1105936,0
2000-11-14,12.127,12.3,12.074,12.181,661023,0
2000-11-15,12.244,12.3,12.01,12.181,567060,0
2000-11-16,12.355,12.466,12.074,12.41,1104735,0
2000-11-17,12.355,12.41,12.127,12.127,1503974,0
2000-11-20,12.181,12.355,12.181,12.181,633605,0
2000-11-21,12.244,12.758,12.244,12.705,2204112,0
2000-11-22,12.868,13.271,12.758,13.097,1953034,0
2000-11-24,13.097,13.161,12.813,12.987,529474,0
2000-11-27,13.217,13.727,13.161,13.674,2862733,0
2000-11-28,13.557,13.727,13.271,13.727,1788157,0
2000-11-29,13.557,13.674,13.097,13.326,1735822,0
2000-11-30,13.621,13.838,13.381,13.727,2006240,0
2000-12-01,13.621,14.075,13.557,14.015,2537466,0
2000-12-04,14.104,14.554,14.085,14.358,2708349,0
2000-12-05,14.358,14.358,13.602,13.647,2034869,0
2000-12-06,13.737,14.554,13.709,14.497,2429517,0
2000-12-07,14.459,15.01,14.358,14.883,1611484,0
2000-12-08,14.626,15.072,14.421,14.938,1779527,0
2000-12-11,14.681,14.754,14.261,14.459,1349474,0
2000-12-12,14.326,14.478,14.205,14.478,776300,0
2000-12-13,14.205,14.233,13.621,13.848,1477310,0
2000-12-14,13.959,14.214,13.921,14.015,2036395,0
2000-12-15,13.912,14.736,13.912,14.636,2654923,0
2000-12-18,14.348,14.792,14.348,14.506,1054583,0
2000-12-19,14.459,15.136,14.459,15.1,1923312,0
2000-12-20,15.56,15.798,15.285,15.77,4309455,0
2000-12-21,15.651,15.68,15.193,15.258,2394443,0
2000-12-22,15.117,15.258,14.818,15.001,1163843,0
2000-12-26,15.09,15.221,14.929,15.043,795525,0
2000-12-27,15.126,15.276,14.8,15.1,1054475,0
2000-12-28,15.1,15.1,14.911,15.036,673045,0
2000-12-29,15.01,15.081,14.763,14.992,1098615,0
2001-01-02,14.992,15.734,14.938,15.67,1985481,0
2001-01-03,15.743,15.868,14.828,14.856,2289443,0
2001-01-04,14.782,14.818,14.366,14.431,1770897,0
2001-01-05,14.535,14.865,13.95,14.066,1834919,0
2001-01-08,14.205,14.411,14.057,14.233,979194,0
2001-01-09,14.048,14.403,13.876,14.366,1495996,0
2001-01-10,14.281,14.554,14.186,14.376,1377229,0
2001-01-11,14.326,14.431,14.03,14.121,1281517,0
2001-01-12,14.148,14.459,14.022,14.376,1673545,0
2001-01-16,14.411,14.411,13.968,14.176,1126477,0
2001-01-17,14.139,14.167,13.876,13.996,964008,0
2001-01-18,14.13,14.139,13.784,13.829,1798102,0
2001-01-19,13.802,13.95,13.737,13.82,1456663,0
2001-01-22,13.94,14.874,13.867,14.874,2700377,0
2001-01-23,14.828,14.828,14.411,14.58,1365759,0
2001-01-24,14.342,14.348,13.959,13.996,943901,0
2001-01-25,14.13,14.176,13.902,14.066,1311130,0
2001-01-26,14.022,14.094,13.902,14.066,1001373,0
2001-01-29,14.176,14.224,13.611,13.629,1181327,0
2001-01-30,13.82,14.005,13.691,13.987,1892066,0
2001-01-31,13.902,14.281,13.756,14.158,1928446,0
2001-02-01,14.224,14.403,13.968,14.403,2615042,0
2001-02-02,14.176,14.186,13.95,14.03,1745327,0
2001-02-05,13.912,13.95,13.647,13.829,1364992,0
2001-02-06,13.621,13.7,13.316,13.443,2328560,0
2001-02-07,13.547,13.657,13.235,13.547,1890972,0
2001-02-08,13.611,13.611,13.271,13.271,1368923,0
2001-02-09,13.316,13.5,13.227,13.254,1027925,0
2001-02-12,13.297,13.443,13.142,13.171,1061794,0
2001-02-13,13.171,13.307,13.053,13.053,1034809,0
2001-02-14,13.124,13.134,12.823,12.878,886651,0
2001-02-15,12.823,13.115,12.631,12.739,1280207,0
2001-02-16,12.915,13.638,12.915,13.519,2865467,0
2001-02-20,13.326,13.415,13.142,13.161,1007817,0
2001-02-21,13.362,13.433,12.997,13.152,1453275,0
2001-02-22,13.134,13.574,13.061,13.574,1806402,0
2001-02-23,13.664,14.376,13.611,14.022,3586915,0
2001-02-26,14.022,14.92,14.015,14.773,2999092,0
2001-02-27,14.966,15.052,14.525,14.966,3023241,0
2001-02-28,14.736,14.828,14.44,14.828,1423554,0
2001-03-01,14.782,14.966,14.516,14.847,1547458,0
2001-03-02,14.763,14.865,14.431,14.608,1766305,0
2001-03-05,14.506,15.01,14.449,14.992,1484960,0
2001-03-06,14.992,14.992,14.599,14.883,1747516,0
2001-03-07,14.929,15.09,14.544,14.911,1187228,0
2001-03-08,14.92,15.916,14.828,15.878,4095850,0
2001-03-09,16.181,16.181,15.193,15.193,4771301,0
2001-03-12,15.376,15.707,15.145,15.266,2555821,0
2001-03-13,14.828,15.108,14.599,14.828,2149809,0
2001-03-14,14.736,14.828,14.478,14.59,1568875,0
2001-03-15,14.431,14.431,13.802,14.057,2047869,0
2001-03-16,13.547,13.876,13.244,13.254,2934740,0
2001-03-19,13.388,13.765,13.326,13.406,2351615,0
2001-03-20,13.727,13.812,13.509,13.647,1714627,0
2001-03-21,13.592,13.921,13.481,13.664,1918287,0
2001-03-22,13.727,13.867,13.5,13.682,1835902,0
2001-03-23,13.718,13.765,13.289,13.362,1502002,0
2001-03-26,13.289,13.528,13.254,13.528,940733,0
2001-03-27,13.362,13.481,13.043,13.107,2136590,0
2001-03-28,12.932,13.124,12.823,13.015,1361055,0
2001-03-29,12.923,12.987,12.748,12.804,1472941,0
2001-03-30,12.832,13.134,12.53,13.08,1422133,0
2001-04-02,13.043,13.053,12.558,12.676,1260867,0
2001-04-03,12.859,13.362,12.676,13.254,2117687,0
2001-04-04,13.433,13.931,13.425,13.876,2388763,0
2001-04-05,13.709,13.857,13.509,13.82,1710692,0
2001-04-06,13.884,14.158,13.82,13.987,1600229,0
2001-04-09,13.959,14.176,13.884,14.085,880971,0
2001-04-10,14.048,14.342,13.812,14.113,1420058,0
2001-04-11,13.884,14.039,13.709,13.838,1820499,0
2001-04-12,13.902,14.139,13.775,14.139,1336036,0
2001-04-16,14.195,14.468,14.195,14.449,1137184,0
2001-04-17,14.139,14.366,13.996,14.186,1681521,0
2001-04-18,13.848,14.506,13.727,14.506,2930477,0
2001-04-19,14.554,14.698,14.243,14.59,2459671,0
2001-04-20,14.59,14.644,14.366,14.459,2258088,0
2001-04-23,14.411,14.411,14.094,14.252,1245680,0
2001-04-24,14.243,14.599,14.243,14.478,1212466,0
2001-04-25,14.478,14.497,14.139,14.205,1500366,0
2001-04-26,14.281,15.052,14.281,14.985,2537358,0
2001-04-27,14.985,15.45,14.717,15.357,2750635,0
2001-04-30,15.1,15.183,14.837,14.957,1600994,0
2001-05-01,15.018,15.533,14.883,15.523,1606571,0
2001-05-02,15.173,15.595,15.036,15.514,2050381,0
2001-05-03,15.56,15.651,14.837,14.901,2324956,0
2001-05-04,14.911,15.266,14.773,14.892,1263377,0
2001-05-07,14.782,15.276,14.717,15.202,1755268,0
2001-05-08,15.145,15.376,15.1,15.108,1303259,0
2001-05-09,15.504,16.383,15.495,15.944,4872802,0
2001-05-10,15.916,16.127,15.688,15.998,2571008,0
2001-05-11,15.916,15.961,15.578,15.725,1123201,0
2001-05-14,15.725,15.85,15.486,15.85,794652,0
2001-05-15,15.697,15.743,15.478,15.67,1432623,0
2001-05-16,16.107,16.539,16.107,16.43,4401668,0
2001-05-17,16.611,16.695,16.449,16.63,4080879,0
2001-05-18,16.611,17.71,16.511,17.408,6004850,0
2001-05-21,17.483,17.736,17.17,17.315,3055254,0
2001-05-22,17.29,17.29,16.467,16.63,2620723,0
2001-05-23,16.476,16.476,16.107,16.393,1857103,0
2001-05-24,16.602,16.812,15.762,15.825,2514634,0
2001-05-25,15.878,16.181,15.734,16.081,2421651,0
2001-05-29,15.887,15.906,15.504,15.779,1939810,0
2001-05-30,15.551,15.688,15.193,15.331,2655795,0
2001-05-31,15.376,15.533,14.947,15.1,2518674,0
2001-06-01,15.193,15.421,15.117,15.24,2240168,0
2001-06-04,15.285,15.376,15.018,15.202,1373953,0
2001-06-05,15.202,15.294,15.117,15.221,1372966,0
2001-06-06,15.24,15.24,14.874,14.883,1743469,0
2001-06-07,14.892,14.992,14.644,14.654,1087145,0
2001-06-08,14.726,15.321,14.726,15.276,2068413,0
2001-06-11,15.1,15.266,14.975,15.028,1716264,0
2001-06-12,15.266,15.707,15.24,15.688,2109384,0
2001-06-13,15.743,15.868,15.331,15.697,2090479,0
2001-06-14,15.514,16.099,15.385,15.816,2548721,0
2001-06-15,15.514,15.716,15.294,15.376,2068086,0
2001-06-18,15.533,15.798,15.173,15.34,1984938,0
2001-06-19,15.514,15.595,15.193,15.221,1820499,0
2001-06-20,15.183,15.183,14.763,14.809,1942544,0
2001-06-21,14.773,14.865,14.626,14.837,2066006,0
2001-06-22,15.018,15.136,14.929,15.036,1551391,0
2001-06-25,14.233,14.411,14.158,14.348,7775526,0
2001-06-26,14.308,14.326,14.085,14.233,6289910,0
2001-06-27,14.205,14.205,14.015,14.094,2867763,0
2001-06-28,14.075,14.085,13.674,13.746,3794074,0
2001-06-29,13.756,14.039,13.727,13.867,2203788,0
2001-07-02,13.802,13.802,12.997,13.089,3631821,0
2001-07-03,13.279,13.664,13.271,13.583,3915790,0
2001-07-05,13.583,13.682,13.471,13.566,2175597,0
2001-07-06,13.5,13.629,13.443,13.481,1503534,0
2001-07-09,13.433,13.481,13.289,13.334,842296,0
2001-07-10,13.316,13.443,13.198,13.406,1921456,0
2001-07-11,13.566,14.186,13.566,14.015,3417888,0
2001-07-12,13.931,14.139,13.682,14.015,1700860,0
2001-07-13,13.912,14.005,13.82,13.996,1169524,0
2001-07-16,13.996,13.996,13.674,13.682,1211702,0
2001-07-17,13.682,13.959,13.647,13.893,1041470,0
2001-07-18,13.959,14.308,13.912,14.195,2196357,0
2001-07-19,14.205,14.243,14.039,14.205,1559256,0
2001-07-20,14.317,14.326,14.233,14.281,2118016,0
2001-07-23,14.205,14.205,13.95,14.03,1758001,0
2001-07-24,14.039,14.394,13.95,14.334,1954125,0
2001-07-25,14.224,14.449,14.075,14.317,2015093,0
2001-07-26,14.233,14.233,13.884,13.912,1346744,0
2001-07-27,13.82,14.075,13.775,13.996,947725,0
2001-07-30,13.857,13.893,13.638,13.7,918334,0
2001-07-31,13.7,13.996,13.566,13.629,1012515,0
2001-08-01,13.7,13.756,13.5,13.509,1356250,0
2001-08-02,13.452,13.519,13.235,13.316,1690041,0
2001-08-03,13.344,13.406,13.18,13.344,1209403,0
2001-08-06,13.362,13.602,13.244,13.602,1670044,0
2001-08-07,13.5,13.566,13.326,13.509,975477,0
2001-08-08,13.433,14.022,13.381,13.959,2683766,0
2001-08-09,14.048,14.746,14.048,14.654,5864011,0
2001-08-10,14.644,14.681,14.13,14.299,2734352,0
2001-08-13,14.385,15.001,14.148,14.901,3466726,0
2001-08-14,14.874,14.874,14.342,14.681,2397177,0
2001-08-15,14.644,15.062,14.599,15.01,2103921,0
2001-08-16,15.018,15.348,15.01,15.183,3192809,0
2001-08-17,15.431,15.605,15.193,15.376,3001934,0
2001-08-20,15.145,15.23,15.01,15.145,2061636,0
2001-08-21,15.24,15.331,14.847,15.285,1630274,0
2001-08-22,15.34,15.431,15.145,15.221,1248742,0
2001-08-23,15.221,15.394,15.183,15.376,1111070,0
2001-08-24,15.145,15.459,15.1,15.413,1620117,0
2001-08-27,15.266,15.276,15.028,15.036,1449231,0
2001-08-28,14.847,14.856,14.554,14.754,2059780,0
2001-08-29,14.8,14.975,14.69,14.746,1117519,0
2001-08-30,14.754,14.966,14.69,14.828,1245245,0
2001-08-31,14.736,14.754,14.535,14.663,1090638,0
2001-09-04,14.525,14.617,14.252,14.252,1152915,0
2001-09-05,14.186,14.506,14.186,14.497,2077699,0
2001-09-06,14.468,14.59,14.299,14.394,2020008,0
2001-09-07,14.478,14.736,14.411,14.59,1928776,0
2001-09-10,14.421,14.874,14.421,14.746,1426834,0
2001-09-17,16.246,16.246,15.193,15.24,6079368,0
2001-09-18,15.1,15.331,14.599,15.285,3461481,0
2001-09-19,15.321,15.788,15.285,15.376,4961633,0
2001-09-20,15.385,16.062,15.366,15.878,4653184,0
2001-09-21,16.246,16.467,15.688,15.716,5845764,0
2001-09-24,15.376,15.421,15.062,15.258,2011813,0
2001-09-25,15.145,15.266,14.938,14.938,2056721,0
2001-09-26,15.01,15.998,15.01,15.868,4056188,0
2001-09-27,16.016,16.145,15.661,16.127,3754629,0
2001-09-28,16.127,16.281,15.85,15.878,2812690,0
2001-10-01,15.878,16.209,15.697,16.199,3151292,0
2001-10-02,16.291,16.43,16.09,16.43,3654437,0
2001-10-03,16.291,16.411,15.569,15.651,2304196,0
2001-10-04,15.743,15.897,15.533,15.56,2204658,0
2001-10-05,15.56,15.868,15.533,15.788,2509277,0
2001-10-08,15.843,16.062,15.312,15.431,2417282,0
2001-10-09,15.469,15.469,15.001,15.043,2111785,0
2001-10-10,15.052,15.193,14.554,14.599,2326482,0
2001-10-11,14.334,14.617,14.186,14.342,3234328,0
2001-10-12,14.525,15.258,14.525,15.043,2741128,0
2001-10-15,14.828,15.303,14.828,14.966,1492717,0
2001-10-16,14.966,15.348,14.809,15.34,1319212,0
2001-10-17,15.183,15.56,14.957,15.495,2204881,0
2001-10-18,15.173,15.533,14.809,14.847,1485725,0
2001-10-19,14.562,14.782,14.431,14.431,2502615,0
2001-10-22,14.411,14.411,14.195,14.195,1972589,0
2001-10-23,14.281,14.421,14.075,14.214,2192638,0
2001-10-24,14.366,14.394,14.224,14.366,1112164,0
2001-10-25,14.366,14.947,14.366,14.726,2194276,0
2001-10-26,14.726,14.726,14.411,14.497,2089170,0
2001-10-29,14.506,14.663,14.394,14.449,1547568,0
2001-10-30,14.544,14.865,14.459,14.459,5626701,0
2001-10-31,14.459,14.459,14.015,14.271,3631714,0
2001-11-01,14.281,14.317,14.03,14.176,1806298,0
2001-11-02,14.281,14.736,14.113,14.663,1601758,0
2001-11-05,14.44,14.544,14.326,14.421,1166247,0
2001-11-06,14.366,14.59,14.326,14.376,1098506,0
2001-11-07,14.403,14.773,14.403,14.698,1718340,0
2001-11-08,14.644,14.8,14.094,14.094,2271416,0
2001-11-09,14.281,14.431,14.121,14.376,961929,0
2001-11-12,14.599,14.736,14.366,14.403,1954125,0
2001-11-13,14.13,14.308,14.03,14.075,1966252,0
2001-11-14,14.075,14.317,13.848,13.876,2298514,0
2001-11-15,13.867,13.867,13.388,13.566,2671091,0
2001-11-16,13.566,13.566,13.024,13.18,3005539,0
2001-11-19,13.18,13.19,12.777,12.868,3287758,0
2001-11-20,12.95,13.289,12.905,13.289,2873226,0
2001-11-21,13.271,13.425,13.043,13.08,1527900,0
2001-11-23,13.08,13.18,12.96,12.997,920847,0
2001-11-26,12.997,13.043,12.905,12.95,1288729,0
2001-11-27,12.997,13.452,12.997,13.452,2429078,0
2001-11-28,13.638,13.82,13.557,13.557,2662789,0
2001-11-29,13.727,13.893,13.647,13.691,1787830,0
2001-11-30,13.784,13.959,13.638,13.848,1897963,0
2001-12-03,13.912,14.066,13.893,13.996,2008320,0
2001-12-04,13.867,14.085,13.756,13.959,2166416,0
2001-12-05,14.048,14.104,13.82,14.104,2808214,0
2001-12-06,14.113,14.366,14.005,14.176,2272292,0
2001-12-07,14.167,14.281,13.765,13.812,1734184,0
2001-12-10,13.82,13.82,13.592,13.784,1629730,0
2001-12-11,13.727,13.893,13.629,13.884,1714299,0
2001-12-12,13.784,14.366,13.784,14.281,2418263,0
2001-12-13,14.281,14.571,14.186,14.342,1637923,0
2001-12-14,14.342,14.985,14.342,14.985,5888488,0
2001-12-17,14.985,14.992,14.809,14.901,1813726,0
2001-12-18,14.966,15.258,14.929,15.193,2878577,0
2001-12-19,15.036,15.23,14.69,14.69,2687699,0
2001-12-20,14.69,15.081,14.663,15.036,2117250,0
2001-12-21,15.126,15.276,14.883,14.883,3245802,0
2001-12-24,14.892,15.052,14.828,14.911,574926,0
2001-12-26,14.911,15.036,14.58,14.644,1258352,0
2001-12-27,14.554,14.726,14.478,14.525,2167515,0
2001-12-28,14.516,14.69,14.431,14.459,1602853,0
2001-12-31,14.411,14.947,14.385,14.599,2326482,0
2002-01-02,14.562,14.892,14.554,14.828,1408040,0
2002-01-03,14.828,15.258,14.828,15.173,2348118,0
2002-01-04,15.1,15.24,14.985,15.202,1678243,0
2002-01-07,15.211,15.569,15.211,15.486,2490923,0
2002-01-08,15.541,15.614,15.052,15.09,2567187,0
2002-01-09,15.376,15.762,15.357,15.67,3327856,0
2002-01-10,15.834,15.906,15.587,15.878,2927524,0
2002-01-11,15.67,15.85,15.56,15.834,2965112,0
2002-01-14,15.605,15.779,15.569,15.779,2554294,0
2002-01-15,15.725,16.016,15.67,15.935,3719993,0
2002-01-16,15.834,16.155,15.798,15.961,3620784,0
2002-01-17,15.878,15.878,15.651,15.651,2529818,0
2002-01-18,15.587,15.587,15.312,15.366,2398707,0
2002-01-22,15.469,15.541,15.193,15.394,1908014,0
2002-01-23,15.56,15.587,14.243,14.966,3988121,0
2002-01-24,15.028,15.028,14.754,14.911,2756096,0
2002-01-25,14.938,15.514,14.874,15.421,2412364,0
2002-01-28,15.34,15.514,15.211,15.24,1568110,0
2002-01-29,15.285,15.868,15.285,15.495,2930477,0
2002-01-30,15.56,15.816,15.44,15.541,2476389,0
2002-01-31,15.541,15.734,15.285,15.651,2559101,0
2002-02-04,16.09,16.486,15.952,16.476,4579216,0
2002-02-05,16.766,17.208,16.365,16.821,7400979,0
2002-02-06,17.389,17.474,16.291,16.439,9607495,0
2002-02-07,16.722,17.227,16.621,17.179,4274053,0
2002-02-08,17.389,17.848,17.3,17.455,5088156,0
2002-02-11,16.494,16.922,16.291,16.329,6656259,0
2002-02-12,16.246,16.794,16.246,16.712,3426955,0
2002-02-13,16.467,17.097,16.31,16.922,2392915,0
2002-02-14,16.914,17.389,16.766,17.179,3189970,0
2002-02-15,17.343,17.557,16.503,16.885,5070237,0
2002-02-19,16.794,17.152,16.024,16.199,4525682,0
2002-02-20,16.226,16.611,16.043,16.291,3864541,0
2002-02-21,16.319,16.867,16.273,16.803,2373138,0
2002-02-22,16.978,16.978,16.529,16.676,1984061,0
2002-02-25,16.621,16.657,16.291,16.411,2818485,0
2002-02-26,16.503,17.078,16.503,17.069,3457439,0
2002-02-27,16.978,16.978,16.411,16.539,3358559,0
2002-02-28,16.63,16.703,16.383,16.52,2197227,0
2002-03-01,16.383,16.74,16.264,16.695,2726488,0
2002-03-04,16.74,16.839,16.155,16.383,2814660,0
2002-03-05,16.567,16.695,16.072,16.145,3454711,0
2002-03-06,16.199,16.695,16.072,16.548,3619147,0
2002-03-07,16.337,16.403,15.651,15.878,4396863,0
2002-03-08,15.743,15.779,15.469,15.569,3214771,0
2002-03-11,15.834,16.291,15.807,16.107,2024597,0
2002-03-12,16.457,16.52,16.217,16.467,2069174,0
2002-03-13,16.476,16.567,15.887,15.887,2829630,0
2002-03-14,15.925,16.127,15.762,16.053,2292725,0
2002-03-15,16.291,16.291,15.906,15.979,2094743,0
2002-03-18,16.199,16.602,16.155,16.529,3019197,0
2002-03-19,16.611,16.695,16.291,16.467,2385486,0
2002-03-20,16.467,16.648,16.337,16.52,2413020,0
2002-03-21,16.576,16.703,16.337,16.42,3386532,0
2002-03-22,16.476,16.932,16.476,16.584,5367751,0
2002-03-25,16.703,17.097,16.602,17.051,3731137,0
2002-03-26,16.932,16.932,16.558,16.567,2397395,0
2002-03-27,16.703,17.333,16.703,17.262,3894811,0
2002-03-28,17.271,17.315,16.932,16.987,2965223,0
2002-04-01,16.839,17.389,16.794,17.3,3325781,0
2002-04-02,17.848,17.848,17.06,17.133,4446793,0
2002-04-03,16.839,16.895,16.576,16.657,2682678,0
2002-04-04,16.63,16.839,16.337,16.567,3144846,0
2002-04-05,16.539,16.548,16.31,16.503,1688074,0
2002-04-08,16.611,16.914,16.09,16.127,3115565,0
2002-04-10,15.788,16.337,15.725,16.281,6657463,0
2002-04-11,16.411,16.567,15.998,16.024,3529666,0
2002-04-12,16.043,16.281,15.834,16.226,2005913,0
2002-04-15,16.016,16.291,15.998,16.127,1243711,0
2002-04-16,16.024,16.081,15.878,16.006,2276334,0
2002-04-17,16.3,16.858,16.273,16.848,3364788,0
2002-04-18,17.078,17.189,16.403,16.476,3541243,0
2002-04-19,16.476,16.821,16.337,16.73,2978882,0
2002-04-22,16.914,17.069,16.439,16.803,2821218,0
2002-04-23,17.3,17.528,17.114,17.389,5754642,0
2002-04-24,17.528,17.939,17.417,17.572,3825211,0
2002-04-25,18.214,18.249,17.848,17.857,4648051,0
2002-04-26,17.867,18.77,17.755,18.661,5825664,0
2002-04-29,18.489,18.752,18.379,18.625,3823899,0
2002-04-30,18.489,18.489,17.783,18.369,4454553,0
2002-05-01,17.984,19.283,17.966,18.835,5059091,0
2002-05-02,18.835,19.348,18.761,19.176,4006254,0
2002-05-03,19.357,19.824,19.249,19.319,4075308,0
2002-05-06,19.084,19.816,18.963,19.714,2703654,0
2002-05-07,19.486,19.853,18.689,18.798,4763432,0
2002-05-08,18.615,19.22,18.471,19.028,4279952,0
2002-05-09,19.037,19.559,19.019,19.494,2673388,0
2002-05-10,19.586,19.952,19.367,19.897,2565220,0
2002-05-13,19.816,20.082,19.586,20.073,2333915,0
2002-05-14,19.367,19.549,18.963,19.019,3759763,0
2002-05-15,19.176,19.586,18.901,19.001,3871757,0
2002-05-16,19.046,19.348,18.963,19.239,2555056,0
2002-05-17,19.239,20.11,19.239,20.11,3396909,0
2002-05-20,20.11,20.667,19.916,20.601,3541680,0
2002-05-21,20.345,20.84,20.209,20.803,3947036,0
2002-05-22,20.987,21.132,20.601,20.759,4231770,0
2002-05-23,20.362,21.461,20.181,21.198,5063351,0
2002-05-24,21.096,21.497,20.896,20.969,2592424,0
2002-05-28,20.869,21.373,20.283,21.335,3988338,0
2002-05-29,21.142,21.269,20.4,20.528,4561628,0
2002-05-30,20.528,20.777,19.971,20.091,3366426,0
2002-05-31,20.227,20.483,19.595,19.952,4157365,0
2002-06-03,19.99,20.629,19.916,20.473,3309720,0
2002-06-04,20.648,21.05,20.209,20.246,3974243,0
2002-06-05,19.887,19.887,19.265,19.53,4256136,0
2002-06-06,19.53,20.091,19.53,19.924,3602865,0
2002-06-07,20.273,20.409,18.761,19.01,3912400,0
2002-06-10,19.019,19.028,18.084,18.14,5853632,0
2002-06-11,17.801,18.661,17.664,18.526,6780709,0
2002-06-12,18.625,18.625,17.939,17.975,4847670,0
2002-06-13,17.984,18.012,17.408,17.572,3535234,0
2002-06-14,18.012,18.369,17.921,18.324,5130437,0
2002-06-17,18.093,18.14,17.681,18.003,3280327,0
2002-06-18,18.259,18.369,17.691,18.324,3338563,0
2002-06-19,18.625,18.661,17.875,18.065,2824824,0
2002-06-20,18.187,18.752,18.122,18.743,3817345,0
2002-06-21,18.534,19.084,18.351,18.724,4481210,0
2002-06-24,19.112,19.376,18.607,18.761,4734152,0
2002-06-25,18.489,18.972,18.231,18.807,3817781,0
2002-06-26,19.31,19.467,18.397,18.551,4615713,0
2002-06-27,18.259,18.534,17.848,18.122,3806965,0
2002-06-28,18.047,18.187,17.343,17.38,5013203,0
2002-07-01,17.3,17.608,17.189,17.557,4450181,0
2002-07-02,17.557,17.557,16.876,16.876,3621986,0
2002-07-03,16.885,17.033,16.749,16.914,2836625,0
2002-07-05,16.794,17.436,16.584,16.611,1318555,0
2002-07-08,16.657,17.069,16.567,16.885,4595389,0
2002-07-09,17.114,17.966,17.105,17.885,4306942,0
2002-07-10,16.969,17.7,16.848,17.572,12176869,0
2002-07-11,17.519,17.755,17.097,17.17,6207640,0
2002-07-12,17.023,17.408,16.648,16.785,4940869,0
2002-07-15,17.124,17.133,15.97,15.97,7457690,0
2002-07-16,15.935,16.199,15.834,15.97,6042325,0
2002-07-17,16.107,16.107,15.331,15.44,5730717,0
2002-07-18,15.514,15.906,15.469,15.688,6794912,0
2002-07-19,16.107,16.539,15.469,15.469,53048066,0
2002-07-22,15.697,15.788,14.525,14.726,9439344,0
2002-07-23,14.726,14.726,12.95,13.107,12186593,0
2002-07-24,12.539,13.481,12.493,13.481,10471749,0
2002-07-25,13.381,13.784,13.043,13.254,6245878,0
2002-07-26,12.905,12.95,12.319,12.732,6900569,0
2002-07-29,12.813,13.547,12.739,13.5,6447463,0
2002-07-30,13.82,14.636,13.784,13.912,5912961,0
2002-07-31,14.281,14.281,13.996,14.022,5431776,0
2002-08-01,13.326,14.224,13.326,14.186,3317915,0
2002-08-02,14.233,14.421,14.158,14.376,3523655,0
2002-08-05,14.44,14.726,13.263,13.289,4303224,0
2002-08-06,13.682,13.959,13.244,13.959,3312125,0
2002-08-07,14.411,14.411,13.978,13.978,3659246,0
2002-08-08,14.139,14.186,13.784,13.884,2584995,0
2002-08-09,14.167,14.874,14.13,14.644,3633132,0
2002-08-12,15.01,15.01,14.376,14.478,2563907,0
2002-08-13,14.478,14.773,14.366,14.554,2010941,0
2002-08-14,14.69,14.726,13.876,14.186,2654266,0
2002-08-15,14.186,15.24,14.094,14.644,3460828,0
2002-08-16,14.644,14.792,14.243,14.385,2765381,0
2002-08-19,14.281,14.281,13.592,13.893,3371559,0
2002-08-20,13.884,14.005,13.638,13.664,3532614,0
2002-08-21,13.638,13.647,13.271,13.481,3511195,0
2002-08-22,13.481,13.996,13.279,13.95,3753318,0
2002-08-23,13.884,14.158,13.537,13.547,2572210,0
2002-08-26,13.727,14.005,13.602,13.978,4736006,0
2002-08-27,13.95,14.459,13.829,14.411,3665472,0
2002-08-28,14.44,14.506,14.104,14.299,2607066,0
2002-08-29,14.617,14.726,14.326,14.69,3212151,0
2002-08-30,14.809,14.818,14.554,14.708,3095788,0
2002-09-03,14.911,15.018,14.865,15.018,3712127,0
2002-09-04,14.874,14.901,14.358,14.459,3537636,0
2002-09-05,14.828,15.1,14.663,15.01,4744749,0
2002-09-06,14.929,15.421,14.818,15.183,5890128,0
2002-09-09,15.514,15.762,15.394,15.533,5479087,0
2002-09-10,15.376,15.56,15.1,15.117,4029090,0
2002-09-11,15.01,15.403,14.92,15.266,1441804,0
2002-09-12,15.413,16.107,15.413,16.043,5472530,0
2002-09-13,16.043,16.062,15.587,16.062,3057330,0
2002-09-16,15.925,16.072,15.707,15.979,2749214,0
2002-09-17,15.651,15.762,15.523,15.633,3564954,0
2002-09-18,15.925,16.246,15.348,15.587,4950157,0
2002-09-19,15.906,15.988,15.661,15.961,3211058,0
2002-09-20,15.961,16.374,15.887,16.329,6037082,0
2002-09-23,16.365,16.42,15.86,15.916,3802049,0
2002-09-24,16.217,16.648,16.024,16.584,5577859,0
2002-09-25,16.594,16.594,16.072,16.264,4313169,0
2002-09-26,14.966,15.001,14.104,14.554,10060054,0
2002-09-27,14.459,14.525,13.638,13.812,6405618,0
2002-09-30,14.005,14.636,13.884,14.233,5206048,0
2002-10-01,14.243,14.626,13.931,14.243,2786582,0
2002-10-02,14.317,14.385,14.057,14.186,2091357,0
2002-10-03,14.281,14.403,14.022,14.195,1781275,0
2002-10-04,14.121,14.385,14.104,14.299,2051695,0
2002-10-07,14.233,14.342,13.987,14.015,2303104,0
2002-10-08,14.022,14.022,13.18,13.528,3262302,0
2002-10-09,13.638,13.727,13.198,13.198,2106542,0
2002-10-10,13.19,13.254,12.648,12.905,4317758,0
2002-10-11,12.932,13.235,12.896,13.235,2663555,0
2002-10-14,13.326,13.397,13.006,13.307,1651803,0
2002-10-15,13.316,13.316,12.714,12.987,4192327,0
2002-10-16,13.089,13.362,12.997,12.997,3507917,0
2002-10-17,12.732,13.372,12.714,13.307,3317149,0
2002-10-18,13.227,13.362,13.006,13.115,2329436,0
2002-10-21,13.115,13.244,13.024,13.024,2479014,0
2002-10-22,13.362,13.709,13.227,13.611,3239140,0
2002-10-23,13.574,13.602,13.279,13.362,2533861,0
2002-10-24,13.271,13.611,13.227,13.528,1891630,0
2002-10-25,13.727,13.959,13.509,13.876,2918130,0
2002-10-28,14.048,14.348,13.959,14.195,2794992,0
2002-10-29,14.299,14.431,13.709,13.802,4047446,0
2002-10-30,13.82,14.271,13.727,14.224,3460173,0
2002-10-31,14.271,14.281,13.737,13.794,2519877,0
2002-11-01,14.094,14.281,13.912,14.205,2335992,0
2002-11-04,13.959,14.449,13.959,14.449,1783353,0
2002-11-05,14.554,14.736,14.385,14.644,2831269,0
2002-11-06,14.644,15.028,14.449,14.992,2607501,0
2002-11-07,15.145,15.321,14.763,15.1,3108897,0
2002-11-08,15.249,15.258,14.663,14.865,2735993,0
2002-11-11,14.856,14.883,14.385,14.516,1620225,0
2002-11-12,14.525,14.562,14.195,14.516,2550688,0
2002-11-13,14.478,14.535,13.996,14.039,2055847,0
2002-11-14,14.13,14.326,14.048,14.139,1819954,0
2002-11-15,14.281,14.636,14.139,14.636,2171443,0
2002-11-18,14.186,14.535,14.186,14.497,1326204,0
2002-11-19,14.506,14.571,14.048,14.048,1416015,0
2002-11-20,14.121,14.376,14.075,14.326,1666332,0
2002-11-21,14.376,14.449,13.682,13.857,3317915,0
2002-11-22,13.902,14.057,13.566,13.709,2909283,0
2002-11-25,13.638,13.709,13.452,13.528,2137684,0
2002-11-26,13.557,13.691,13.279,13.279,2581172,0
2002-11-27,13.316,13.433,12.887,13.289,3976538,0
2002-11-29,13.217,13.481,13.071,13.425,1233443,0
2002-12-02,13.18,13.537,13.097,13.406,1813397,0
2002-12-03,13.583,13.978,13.519,13.968,3502343,0
2002-12-04,14.233,14.421,13.737,14.03,3563641,0
2002-12-05,13.912,14.085,13.857,13.959,2672952,0
2002-12-06,14.167,14.214,13.784,14.167,5186162,0
2002-12-09,14.186,14.205,13.775,13.95,2343203,0
2002-12-10,13.784,13.812,13.279,13.5,2228588,0
2002-12-11,13.583,13.867,13.557,13.838,2494202,0
2002-12-12,13.959,14.525,13.931,14.411,5764259,0
2002-12-13,14.856,14.856,14.487,14.644,5374306,0
2002-12-16,14.599,14.966,14.281,14.911,3407075,0
2002-12-17,15.081,15.193,14.487,14.554,5367316,0
2002-12-18,14.562,14.818,13.812,14.459,8491513,0
2002-12-19,14.459,14.544,13.737,14.039,7244630,0
2002-12-20,13.709,14.085,13.638,14.085,4489515,0
2002-12-23,14.186,14.535,14.158,14.468,2716547,0
2002-12-24,14.525,14.571,14.139,14.139,1300525,0
2002-12-26,14.139,14.644,14.057,14.626,2489502,0
2002-12-27,14.411,14.636,14.348,14.411,2615042,0
2002-12-30,14.139,14.299,13.987,14.094,2382535,0
2002-12-31,14.005,14.334,13.987,14.104,1864422,0
2003-01-02,14.015,14.358,13.848,14.348,2175704,0
2003-01-03,14.299,14.726,14.167,14.506,2382973,0
2003-01-06,14.69,14.856,14.326,14.358,3287214,0
2003-01-07,14.214,14.29,14.005,14.075,3049899,0
2003-01-08,14.186,14.459,14.094,14.308,3303926,0
2003-01-09,14.214,14.224,13.978,14.104,3567248,0
2003-01-10,14.195,14.385,14.039,14.334,2930149,0
2003-01-13,14.139,14.394,14.113,14.186,1881247,0
2003-01-14,14.186,14.317,13.737,13.737,3387624,0
2003-01-15,13.737,14.113,13.602,13.867,3028482,0
2003-01-16,13.876,14.626,13.876,14.544,3741191,0
2003-01-17,14.005,14.69,14.005,14.334,3303273,0
2003-01-21,14.334,14.478,14.195,14.342,2894641,0
2003-01-22,14.385,14.681,14.326,14.681,3153916,0
2003-01-23,14.681,15.541,14.681,15.331,6767599,0
2003-01-24,15.514,15.952,15.45,15.734,5471220,0
2003-01-27,15.734,15.743,14.818,15.028,5683078,0
2003-01-28,14.837,15.331,14.8,15.331,3800845,0
2003-01-29,15.331,15.459,15.001,15.081,3416030,0
2003-01-30,15.028,15.312,14.966,15.164,2597452,0
2003-01-31,15.145,15.221,14.865,15.052,1908344,0
2003-02-03,15.145,15.276,14.901,14.92,1927467,0
2003-02-04,15.24,15.725,15.24,15.595,4264769,0
2003-02-05,15.595,15.762,14.947,15.081,4660618,0
2003-02-06,15.164,15.303,14.938,15.183,3624063,0
2003-02-07,15.276,15.486,15.001,15.072,2441865,0
2003-02-10,15.136,15.258,14.672,14.726,2635586,0
2003-02-11,14.754,15.266,14.608,15.081,2967519,0
2003-02-12,14.92,15.24,14.342,14.366,5398453,0
2003-02-13,14.366,15.01,14.366,14.947,5124101,0
2003-02-14,14.726,14.773,14.281,14.497,3825539,0
2003-02-18,14.497,14.763,14.233,14.571,2641373,0
2003-02-19,14.654,14.911,14.599,14.763,2323098,0
2003-02-20,14.901,15.001,14.746,14.746,2123371,0
2003-02-21,14.698,14.773,14.403,14.554,2593847,0
2003-02-24,14.736,14.8,14.554,14.554,2132326,0
2003-02-25,14.562,14.763,14.376,14.403,2481087,0
2003-02-26,14.468,14.763,14.334,14.644,2254808,0
2003-02-27,14.554,14.599,14.29,14.44,2786691,0
2003-02-28,14.554,14.847,14.468,14.754,2100207,0
2003-03-03,14.663,14.663,14.366,14.421,2025909,0
2003-03-04,14.44,14.58,14.252,14.308,2389092,0
2003-03-05,14.358,14.449,14.121,14.243,1656826,0
2003-03-06,14.243,14.308,14.104,14.139,1762919,0
2003-03-07,14.281,14.342,13.7,13.802,3645585,0
2003-03-10,13.912,13.996,13.425,13.433,2418376,0
2003-03-11,13.528,13.611,13.235,13.235,2744294,0
2003-03-12,13.227,13.5,13.089,13.425,2825370,0
2003-03-13,12.915,13.406,12.905,13.235,5014951,0
2003-03-14,13.18,13.574,13.171,13.406,1874693,0
2003-03-17,13.657,13.756,13.271,13.271,2157130,0
2003-03-18,13.326,13.884,13.326,13.794,1905502,0
2003-03-19,13.682,13.978,13.657,13.812,1851417,0
2003-03-20,13.95,13.987,13.691,13.765,1842350,0
2003-03-21,13.547,13.802,13.388,13.566,3805326,0
2003-03-24,13.746,13.838,13.289,13.297,3051429,0
2003-03-25,13.362,13.509,13.19,13.353,2015639,0
2003-03-26,13.353,13.406,13.254,13.372,1453164,0
2003-03-27,13.344,13.49,13.089,13.372,2888850,0
2003-03-28,13.433,14.186,13.433,14.186,3289292,0
2003-03-31,14.348,14.554,14.113,14.243,2710099,0
2003-04-01,14.252,14.252,13.737,13.959,1702497,0
2003-04-02,13.959,13.959,13.602,13.775,2337521,0
2003-04-03,13.638,13.718,13.602,13.7,1325658,0
2003-04-04,13.7,13.802,13.657,13.802,1730903,0
2003-04-07,13.415,13.727,13.372,13.718,2367566,0
2003-04-08,13.727,13.912,13.7,13.848,1405743,0
2003-04-09,13.968,14.167,13.867,14.085,3768724,0
2003-04-10,13.94,14.085,13.921,14.039,1750681,0
2003-04-11,13.931,14.03,13.756,13.95,2117466,0
2003-04-14,13.82,13.95,13.775,13.94,1233334,0
2003-04-15,13.95,14.186,13.931,14.113,2241042,0
2003-04-16,14.005,14.224,13.912,14.066,2694474,0
2003-04-17,14.048,14.214,14.005,14.057,2238201,0
2003-04-21,14.13,14.421,14.113,14.421,2097806,0
2003-04-22,14.554,14.554,14.233,14.243,2558444,0
2003-04-23,14.243,14.366,14.148,14.308,1646339,0
2003-04-24,13.968,14.233,13.794,13.82,3779214,0
2003-04-25,13.802,14.005,13.756,13.756,1566249,0
2003-04-28,13.95,13.95,13.638,13.802,2258196,0
2003-04-29,13.812,13.812,13.509,13.638,2295890,0
2003-04-30,13.765,13.94,13.682,13.682,3043125,0
2003-05-01,13.838,14.376,13.838,14.281,2485024,0
2003-05-02,14.308,14.394,13.987,14.158,1690369,0
2003-05-05,14.139,14.562,14.139,14.525,1754833,0
2003-05-06,14.554,14.69,14.431,14.636,1677478,0
2003-05-07,14.847,14.911,14.644,14.681,3371888,0
2003-05-08,14.985,15.421,14.975,15.403,4621067,0
2003-05-09,15.431,15.651,15.331,15.642,2924581,0
2003-05-12,15.834,15.944,15.816,15.86,2965658,0
2003-05-13,15.734,15.86,15.469,15.478,2158769,0
2003-05-14,15.56,15.988,15.56,15.979,2708896,0
2003-05-15,16.043,16.281,16.024,16.043,3305567,0
2003-05-16,16.155,16.411,15.916,15.944,2411816,0
2003-05-19,16.099,16.63,16.099,16.337,3622753,0
2003-05-20,16.403,16.839,16.365,16.776,2882402,0
2003-05-21,16.64,17.114,16.594,17.069,2860333,0
2003-05-22,16.914,16.932,16.529,16.712,3142225,0
2003-05-23,16.803,16.876,16.576,16.621,1791109,0
2003-05-27,16.932,16.932,16.329,16.393,2581718,0
2003-05-28,15.97,15.979,15.605,15.697,4389759,0
2003-05-29,15.67,16.226,15.67,16.043,2799039,0
2003-05-30,15.211,16.107,15.211,15.998,1800397,0
2003-06-02,15.868,16.337,15.843,16.155,2300698,0
2003-06-03,16.403,16.567,16.365,16.383,2112770,0
2003-06-04,16.383,16.666,16.383,16.576,1848469,0
2003-06-05,16.895,17.088,16.794,16.997,2531675,0
2003-06-06,16.83,17.152,16.766,16.794,2102390,0
2003-06-09,16.794,16.914,16.486,16.584,1520361,0
2003-06-10,16.43,16.43,16.024,16.393,3203846,0
2003-06-11,16.43,16.584,16.291,16.476,1866608,0
2003-06-12,16.383,16.539,16.329,16.439,1567781,0
2003-06-13,16.457,16.785,16.337,16.648,2454316,0
2003-06-16,16.648,16.867,16.63,16.785,1677478,0
2003-06-17,16.712,17.361,16.695,17.333,3341078,0
2003-06-18,17.069,17.252,16.867,16.959,2417063,0
2003-06-19,16.959,17.271,16.803,17.097,1973686,0
2003-06-20,16.904,17.023,16.821,16.932,2360576,0
2003-06-23,16.703,16.785,16.3,16.486,2711410,0
2003-06-24,16.291,16.337,15.825,15.988,3362711,0
2003-06-25,16.181,16.255,16.006,16.117,1981437,0
2003-06-26,15.834,16.107,15.788,16.006,1639564,0
2003-06-27,16.016,16.199,15.979,16.107,1395803,0
2003-06-30,16.062,16.503,16.034,16.383,1600777,0
2003-07-01,16.476,16.969,16.457,16.94,2823620,0
2003-07-02,16.885,17.114,16.63,16.821,2854430,0
2003-07-03,16.758,16.885,16.611,16.74,1119702,0
2003-07-07,16.383,16.383,16.053,16.255,3803033,0
2003-07-08,16.255,16.365,15.843,15.925,3620130,0
2003-07-09,15.952,16.043,15.752,15.807,3068036,0
2003-07-10,15.578,15.952,15.578,15.725,2655577,0
2003-07-11,15.779,15.925,15.661,15.887,1941672,0
2003-07-14,15.952,16.099,15.906,15.925,1638910,0
2003-07-15,15.887,16.062,15.431,15.541,3312016,0
2003-07-16,15.569,15.633,15.385,15.403,1802254,0
2003-07-17,15.376,15.605,15.357,15.514,1513370,0
2003-07-18,15.478,15.523,15.258,15.459,1764997,0
2003-07-21,15.541,15.944,15.533,15.85,2512664,0
2003-07-22,15.843,16.034,15.779,16.006,2044700,0
2003-07-23,16.19,16.74,16.19,16.74,3132610,0
2003-07-24,16.567,17.105,16.476,16.785,3185600,0
2003-07-25,16.867,17.097,16.867,17.097,2630008,0
2003-07-28,17.143,17.143,16.621,16.794,2399254,0
2003-07-29,16.803,16.803,15.97,16.062,3919940,0
2003-07-30,15.843,15.925,15.569,15.624,3028921,0
2003-07-31,15.624,15.825,15.45,15.67,3525945,0
2003-08-01,15.56,15.825,15.469,15.633,3437994,0
2003-08-04,15.633,16.006,15.633,15.878,1607441,0
2003-08-05,15.743,15.935,15.661,15.825,2174502,0
2003-08-06,15.807,16.117,15.77,16.117,2611110,0
2003-08-07,16.155,16.374,15.998,16.31,1701732,0
2003-08-08,16.31,16.932,16.255,16.922,3345450,0
2003-08-11,17.014,17.198,16.648,17.051,2841101,0
2003-08-12,16.867,16.987,16.74,16.812,2140744,0
2003-08-13,16.676,16.959,16.676,16.867,2848095,0
2003-08-14,16.978,17.189,16.803,16.839,2660054,0
2003-08-15,16.914,17.078,16.749,16.749,1222299,0
2003-08-18,16.703,16.895,16.576,16.648,1815363,0
2003-08-19,16.511,17.315,16.511,17.315,2942935,0
2003-08-20,17.389,18.305,17.389,18.103,5902583,0
2003-08-21,18.103,18.112,17.681,17.7,3801720,0
2003-08-22,17.755,17.902,17.37,17.646,2956697,0
2003-08-25,17.618,17.765,17.307,17.464,1738770,0
2003-08-26,17.38,17.838,17.343,17.783,1888787,0
2003-08-27,18.084,18.379,17.993,18.333,3628105,0
2003-08-28,18.305,18.541,18.103,18.434,2744077,0
2003-08-29,18.761,19.037,18.498,18.498,3151183,0
2003-09-02,18.498,18.752,18.122,18.268,2840229,0
2003-09-03,18.287,18.615,18.065,18.369,2466012,0
2003-09-04,18.305,18.798,18.305,18.714,2793358,0
2003-09-05,18.854,19.258,18.845,19.046,4105465,0
2003-09-08,19.046,19.129,18.807,18.929,1655951,0
2003-09-09,19.274,19.348,18.92,18.946,4017508,0
2003-09-10,18.92,19.001,18.652,18.706,1912498,0
2003-09-11,18.489,18.643,18.168,18.597,3559272,0
2003-09-12,18.597,18.634,17.931,17.984,3553261,0
2003-09-15,17.984,18.241,17.755,17.975,2503158,0
2003-09-16,18.168,18.224,17.728,18.084,1933912,0
2003-09-17,18.196,18.333,18.012,18.187,2463280,0
2003-09-18,18.397,18.397,17.848,17.875,2328451,0
2003-09-19,18.342,18.643,18.159,18.424,4481538,0
2003-09-22,18.652,18.689,18.305,18.424,3493277,0
2003-09-23,18.305,18.56,18.187,18.508,2708133,0
2003-09-24,18.508,18.625,18.178,18.36,2789530,0
2003-09-25,18.498,18.508,17.636,17.681,3723382,0
2003-09-26,17.464,17.483,17.078,17.078,3309720,0
2003-09-29,17.114,17.389,17.069,17.114,2727473,0
2003-09-30,17.399,17.547,17.189,17.235,2811821,0
2003-10-01,17.217,17.38,17.014,17.37,2974070,0
2003-10-02,17.208,17.563,17.124,17.547,1724353,0
2003-10-03,17.528,17.581,16.885,16.932,4277878,0
2003-10-06,16.932,17.124,16.794,16.978,2285399,0
2003-10-07,17.3,17.389,17.06,17.088,2460985,0
2003-10-08,17.198,17.38,17.114,17.161,1716377,0
2003-10-09,17.161,17.245,16.794,17.227,2388111,0
2003-10-10,17.464,17.572,17.17,17.179,1307846,0
2003-10-13,17.033,17.547,16.978,17.464,1891735,0
2003-10-14,17.37,17.417,17.161,17.208,1727958,0
2003-10-15,17.023,17.17,16.848,16.95,2079882,0
2003-10-16,17.069,17.464,17.051,17.361,2696441,0
2003-10-17,17.271,17.38,17.051,17.051,1908127,0
2003-10-20,17.161,17.271,17.06,17.078,1456990,0
2003-10-21,17.3,17.867,17.262,17.755,3227007,0
2003-10-22,17.755,18.206,17.736,17.765,3048805,0
2003-10-23,17.81,17.819,17.501,17.618,1790454,0
2003-10-24,17.848,18.093,17.783,17.902,2575924,0
2003-10-27,17.848,17.931,17.646,17.902,2568167,0
2003-10-28,17.745,17.939,17.51,17.755,2641592,0
2003-10-29,17.755,17.993,17.745,17.949,2351615,0
2003-10-30,17.949,18.187,17.646,17.736,2643233,0
2003-10-31,17.673,17.885,17.608,17.819,2082395,0
2003-11-03,17.819,17.848,17.307,17.528,1780183,0
2003-11-04,17.519,17.627,17.389,17.445,2207826,0
2003-11-05,17.325,17.912,17.325,17.736,3523870,0
2003-11-06,17.618,17.984,17.528,17.59,2698625,0
2003-11-07,17.59,18.159,17.483,18.103,2165766,0
2003-11-10,18.178,18.471,18.084,18.093,2040332,0
2003-11-11,18.206,18.788,18.206,18.526,2980846,0
2003-11-12,18.67,19.394,18.67,19.394,4680504,0
2003-11-13,19.448,19.549,18.963,19.194,2992100,0
2003-11-14,19.22,19.586,19.22,19.422,2278408,0
2003-11-17,19.404,19.413,18.578,19.028,2862733,0
2003-11-18,19.075,19.75,19.037,19.75,3361183,0
2003-11-19,19.787,19.887,19.448,19.887,2617116,0
2003-11-20,19.952,19.99,19.486,19.687,2284527,0
2003-11-21,20.045,20.1,19.797,19.853,3374292,0
2003-11-24,19.522,19.586,19.194,19.291,3028921,0
2003-11-25,19.376,19.897,19.265,19.76,3193576,0
2003-11-26,19.86,20.473,19.86,20.39,4223247,0
2003-11-28,20.582,20.722,20.336,20.446,1679771,0
2003-12-01,20.546,20.639,19.769,20.582,3972059,0
2003-12-02,20.409,20.639,20.352,20.538,5629648,0
2003-12-03,20.509,20.869,20.501,20.777,4552777,0
2003-12-04,20.751,20.85,20.236,20.501,3743703,0
2003-12-05,20.483,20.887,20.362,20.741,2553747,0
2003-12-08,20.648,20.777,20.255,20.695,2761014,0
2003-12-09,20.713,20.741,20.045,20.063,3849907,0
2003-12-10,20.082,20.218,19.404,19.971,4263454,0
2003-12-11,19.22,19.924,19.01,19.853,3818001,0
2003-12-12,19.887,20.246,19.887,19.906,2031589,0
2003-12-15,19.512,20.327,19.512,20.273,2128506,0
2003-12-16,20.273,20.283,19.486,19.567,2478797,0
2003-12-17,19.522,19.878,19.413,19.806,2131455,0
2003-12-18,19.632,20.199,19.54,20.082,2731403,0
2003-12-19,19.906,20.173,19.641,19.887,3272028,0
2003-12-22,20.181,20.336,19.86,19.952,2336863,0
2003-12-23,19.952,20.119,19.704,20.119,1699547,0
2003-12-24,20.165,20.352,20.045,20.129,957013,0
2003-12-26,20.318,20.591,20.283,20.582,1283266,0
2003-12-29,20.685,20.987,20.685,20.987,2431374,0
2003-12-30,21.05,21.188,20.959,21.05,2130908,0
2003-12-31,21.05,21.142,20.528,20.786,1703808,0
2004-01-02,20.859,21.225,20.803,21.031,1460050,0
2004-01-05,21.461,21.691,21.335,21.416,3227557,0
2004-01-06,21.507,21.535,20.84,21.004,2941730,0
2004-01-07,21.004,21.05,20.658,20.795,2465464,0
2004-01-08,20.803,20.978,20.591,20.703,2708349,0
2004-01-09,20.703,21.004,20.676,20.722,2361992,0
2004-01-12,20.685,20.777,20.283,20.455,1723695,0
2004-01-13,20.39,20.629,20.137,20.165,2085566,0
2004-01-14,19.723,19.853,19.319,19.457,3850234,0
2004-01-15,19.129,19.184,18.698,18.817,6347818,0
2004-01-16,18.982,19.139,18.67,19.056,3209965,0
2004-01-20,19.31,19.632,19.184,19.329,3819091,0
2004-01-21,19.22,19.512,18.991,19.239,2415642,0
2004-01-22,19.202,19.376,18.689,18.689,2839353,0
2004-01-23,18.724,18.761,18.471,18.489,3062353,0
2004-01-26,18.489,18.551,18.074,18.249,3604725,0
2004-01-27,18.462,19.037,18.389,18.706,3107371,0
2004-01-28,18.67,19.046,18.021,18.056,5143436,0
2004-01-29,18.056,18.14,17.528,17.7,4188285,0
2004-01-30,17.801,18.074,17.599,18.029,3073063,0
2004-02-02,17.939,18.259,17.681,18.259,3132937,0
2004-02-03,18.36,18.443,18.012,18.168,3120482,0
2004-02-04,18.168,18.36,17.931,18.003,2785926,0
2004-02-05,17.949,18.946,17.389,18.206,2006240,0
2004-02-06,18.578,18.882,18.471,18.872,2699717,0
2004-02-09,18.963,19.121,18.724,19.121,2274039,0
2004-02-10,19.176,19.31,18.826,18.946,2290539,0
2004-02-11,18.872,19.669,18.807,19.54,3182102,0
2004-02-12,19.586,19.65,19.065,19.065,2377072,0
2004-02-13,19.139,19.432,18.77,19.202,2879997,0
2004-02-17,19.54,19.679,19.31,19.679,2146205,0
2004-02-18,19.586,19.65,18.77,18.817,2352597,0
2004-02-19,18.854,18.946,18.625,18.807,2477481,0
2004-02-20,18.607,18.607,18.159,18.379,3478090,0
2004-02-23,18.443,18.471,18.214,18.259,1976742,0
2004-02-24,18.615,19.01,18.526,18.845,2714579,0
2004-02-25,18.761,18.761,18.324,18.634,2586854,0
2004-02-26,18.224,18.714,18.159,18.597,3213245,0
2004-02-27,18.578,18.826,18.416,18.714,2363636,0
2004-03-01,18.854,19.046,18.733,18.807,2133315,0
2004-03-02,18.652,18.714,18.315,18.324,2585105,0
2004-03-03,18.214,18.625,18.012,18.462,3089668,0
2004-03-04,18.443,18.863,18.397,18.752,2114193,0
2004-03-05,18.955,19.385,18.955,19.385,2765712,0
2004-03-08,19.385,19.971,19.319,19.787,4963813,0
2004-03-09,19.732,19.897,19.53,19.769,2893766,0
2004-03-10,19.586,19.65,19.075,19.258,3141896,0
2004-03-11,19.31,19.448,18.937,19.404,3625372,0
2004-03-12,19.22,19.486,18.807,19.486,2911792,0
2004-03-15,19.486,19.605,19.103,19.103,3118078,0
2004-03-16,19.376,19.76,19.367,19.714,2379148,0
2004-03-17,19.732,20.045,19.422,20.035,3091635,0
2004-03-18,20.137,20.591,20.137,20.283,4251328,0
2004-03-19,20.29,20.437,20.173,20.345,3704260,0
2004-03-22,20.546,20.574,19.952,20.137,2565873,0
2004-03-23,20.129,20.491,20.016,20.418,2379913,0
2004-03-24,20.119,20.427,20.025,20.264,2772704,0
2004-03-25,20.264,20.574,20.137,20.556,2142162,0
2004-03-26,20.703,20.904,20.591,20.832,3535124,0
2004-03-29,21.151,21.461,20.914,21.225,3969656,0
2004-03-30,21.269,21.772,21.25,21.563,3136868,0
2004-03-31,21.648,21.866,21.554,21.763,2795211,0
2004-04-01,21.755,22.103,21.573,21.791,3011330,0
2004-04-02,21.279,22.113,21.106,22.057,3493497,0
2004-04-05,21.781,21.819,21.373,21.373,2940966,0
2004-04-06,21.507,21.683,21.443,21.516,1793401,0
2004-04-07,21.479,21.902,21.47,21.691,2249459,0
2004-04-08,21.373,21.573,21.325,21.497,1520468,0
2004-04-12,21.497,21.781,21.25,21.611,1605038,0
2004-04-13,21.142,21.169,20.1,20.173,4433905,0
2004-04-14,19.86,20.209,19.549,19.614,4874880,0
2004-04-15,19.54,20.063,19.53,19.924,2549704,0
2004-04-16,19.952,20.371,19.952,20.063,2417720,0
2004-04-19,20.137,20.199,19.457,19.704,2567402,0
2004-04-20,19.439,19.448,18.955,18.955,3001388,0
2004-04-21,18.807,19.056,18.634,18.891,4279737,0
2004-04-22,18.963,19.448,18.863,19.432,2911357,0
2004-04-23,19.413,19.413,19.046,19.093,1336582,0
2004-04-26,19.274,19.53,19.037,19.065,1926482,0
2004-04-27,19.065,19.075,18.471,18.56,3019634,0
2004-04-28,17.838,17.949,17.408,17.408,5051879,0
2004-04-29,17.408,17.939,17.408,17.572,4376649,0
2004-04-30,17.81,17.867,17.491,17.599,3878203,0
2004-05-03,17.389,17.664,17.343,17.538,2618537,0
2004-05-04,17.975,18.462,17.958,18.434,2906221,0
2004-05-05,18.551,18.891,18.012,18.047,2273820,0
2004-05-06,17.921,17.921,17.572,17.681,2287590,0
2004-05-07,17.528,17.528,16.794,16.821,4301150,0
2004-05-10,16.567,17.28,16.511,17.042,3110211,0
2004-05-11,17.023,17.445,16.803,17.436,2215912,0
2004-05-12,17.655,17.801,17.014,17.235,2735230,0
2004-05-13,17.28,17.333,16.904,17.06,1751776,0
2004-05-14,17.114,17.343,17.078,17.198,1946691,0
2004-05-17,17.655,17.838,17.271,17.29,2897152,0
2004-05-18,17.408,17.838,17.271,17.792,1978707,0
2004-05-19,17.792,18.333,17.792,18.122,2591986,0
2004-05-20,17.993,18.112,17.838,17.984,1693321,0
2004-05-21,18.259,18.351,18.122,18.196,1902006,0
2004-05-24,18.206,18.489,18.047,18.462,1599246,0
2004-05-25,18.597,18.982,18.508,18.788,3661541,0
2004-05-26,18.689,19.176,18.689,18.872,2492016,0
2004-05-27,19.22,19.439,19.129,19.211,4126660,0
2004-05-28,19.093,19.158,18.92,18.92,1662838,0
2004-06-01,19.121,19.202,18.743,18.78,2221376,0
2004-06-02,18.761,18.91,18.453,18.689,1947349,0
2004-06-03,18.788,18.835,18.305,18.305,1323804,0
2004-06-04,18.342,18.652,18.333,18.517,1750900,0
2004-06-07,18.788,18.872,18.706,18.743,1458083,0
2004-06-08,18.761,18.788,18.416,18.56,1246335,0
2004-06-09,18.351,18.453,17.655,17.681,2762216,0
2004-06-10,17.718,17.949,17.455,17.572,3308081,0
2004-06-14,17.343,17.474,17.06,17.17,2060983,0
2004-06-15,17.343,17.7,17.343,17.627,2072016,0
2004-06-16,17.445,17.783,17.262,17.691,1499380,0
2004-06-17,17.857,18.149,17.774,17.921,1805967,0
2004-06-18,18.324,18.471,17.975,18.084,2407555,0
2004-06-21,18.206,18.206,17.801,18.029,1275289,0
2004-06-22,18.074,18.389,18.065,18.379,1158600,0
2004-06-23,18.462,18.462,18.224,18.443,1037974,0
2004-06-24,18.78,18.991,18.714,18.92,1661527,0
2004-06-25,18.733,18.807,18.643,18.78,1132046,0
2004-06-28,18.991,19.065,18.224,18.224,1718124,0
2004-06-29,18.047,18.214,17.736,17.931,2190456,0
2004-06-30,17.931,18.214,17.885,18.074,2013346,0
2004-07-01,18.168,18.168,17.867,17.875,844801,0
2004-07-02,18.093,18.305,18.074,18.305,943246,0
2004-07-06,18.305,18.324,17.829,17.984,1643497,0
2004-07-07,18.305,18.807,18.287,18.625,2184444,0
2004-07-08,18.698,19.037,18.498,19.019,2318181,0
2004-07-09,18.963,19.23,18.625,19.211,1870209,0
2004-07-12,19.202,19.265,18.91,19.084,1570186,0
2004-07-13,18.679,18.991,18.57,18.982,1050213,0
2004-07-14,19.129,19.22,18.891,18.891,1629730,0
2004-07-15,18.761,18.972,18.67,18.807,1196511,0
2004-07-16,19.037,19.158,18.278,18.891,1450654,0
2004-07-19,18.706,18.92,18.416,18.652,1236392,0
2004-07-20,18.424,18.652,18.287,18.578,1642625,0
2004-07-21,18.36,18.508,18.074,18.074,1594110,0
2004-07-22,18.122,18.434,18.103,18.305,1172585,0
2004-07-23,18.305,18.305,17.838,17.838,1191158,0
2004-07-26,17.949,17.966,17.491,17.673,1420716,0
2004-07-27,17.501,17.51,17.114,17.408,2322225,0
2004-07-28,17.208,17.208,16.95,17.033,3491857,0
2004-07-29,16.885,17.417,16.876,17.271,1545601,0
2004-07-30,17.436,17.547,17.389,17.501,1232786,0
2004-08-02,17.501,17.681,17.351,17.528,773564,0
2004-08-03,17.557,17.921,17.436,17.664,1427602,0
2004-08-04,17.436,17.599,17.252,17.37,1418527,0
2004-08-05,17.408,17.501,17.033,17.097,1085941,0
2004-08-06,17.501,17.547,17.179,17.262,1740410,0
2004-08-09,17.262,17.29,16.997,17.179,1082444,0
2004-08-10,17.133,17.426,17.023,17.097,1763463,0
2004-08-11,16.74,16.922,16.676,16.904,1372530,0
2004-08-12,16.839,16.987,16.602,16.676,1482228,0
2004-08-13,16.904,17.17,16.904,17.133,1148982,0
2004-08-16,17.227,17.483,17.198,17.483,1256935,0
2004-08-17,17.333,17.655,17.28,17.581,1114785,0
2004-08-18,17.483,17.792,17.399,17.618,1358655,0
2004-08-19,17.848,18.389,17.848,18.278,2663883,0
2004-08-20,18.424,18.724,18.214,18.578,2570354,0
2004-08-23,18.351,18.416,17.921,18.074,1315385,0
2004-08-24,17.984,18.122,16.922,17.838,1173242,0
2004-08-25,17.931,18.287,17.902,18.206,1104296,0
2004-08-26,18.14,18.214,17.939,17.939,1481796,0
2004-08-27,17.939,18.214,17.857,18.214,1658463,0
2004-08-30,18.315,18.397,17.801,17.801,1642512,0
2004-08-31,17.829,18.342,17.81,18.305,1443548,0
2004-09-01,18.305,18.534,18.093,18.534,1170183,0
2004-09-02,18.489,18.489,18.187,18.297,1306536,0
2004-09-03,18.112,18.249,17.958,18.084,1119484,0
2004-09-07,17.984,18.084,17.885,17.931,1373077,0
2004-09-08,17.7,17.993,17.673,17.745,1458738,0
2004-09-09,17.755,17.949,17.71,17.838,1383127,0
2004-09-10,17.921,18.168,17.71,17.728,1825087,0
2004-09-13,17.736,18.093,17.636,17.939,1323580,0
2004-09-14,18.074,18.259,17.975,18.178,1165264,0
2004-09-15,18.047,18.093,17.931,17.931,671629,0
2004-09-16,17.939,17.975,17.736,17.801,1137621,0
2004-09-17,17.71,17.848,17.581,17.755,1809353,0
2004-09-20,17.608,17.867,17.608,17.736,1068019,0
2004-09-21,17.902,18.206,17.885,18.196,1977286,0
2004-09-22,18.074,18.231,18.038,18.178,1739753,0
2004-09-23,18.342,18.406,18.149,18.178,1659230,0
2004-09-24,18.178,18.479,18.168,18.249,1638581,0
2004-09-27,18.351,18.479,18.214,18.305,1382584,0
2004-09-28,18.305,18.752,18.305,18.551,2994940,0
2004-09-29,18.625,18.78,18.508,18.761,2713704,0
2004-09-30,18.991,19.357,18.982,19.258,4369767,0
2004-10-01,19.258,19.265,19.019,19.265,1674089,0
2004-10-04,18.752,19.291,18.752,19.265,2089062,0
2004-10-05,19.348,19.878,19.291,19.843,3330368,0
2004-10-06,19.824,20.137,19.778,19.961,2489393,0
2004-10-07,20.025,20.119,19.695,19.695,1625251,0
2004-10-08,20.137,20.173,19.797,19.843,1819515,0
2004-10-11,19.853,19.853,19.549,19.797,1260541,0
2004-10-12,19.357,19.54,19.202,19.202,1623170,0
2004-10-13,18.901,18.929,18.462,18.615,3672903,0
2004-10-14,18.817,18.963,18.634,18.661,1479168,0
2004-10-15,18.854,19.166,18.689,18.826,2841427,0
2004-10-18,19.019,19.166,18.534,18.661,1704574,0
2004-10-19,18.78,19.148,18.733,19.046,1891953,0
2004-10-20,19.31,19.834,19.31,19.732,2679837,0
2004-10-21,19.624,19.824,19.53,19.567,1598591,0
2004-10-22,19.586,19.961,19.512,19.924,2065899,0
2004-10-25,20.352,20.648,20.352,20.639,3412209,0
2004-10-26,20.639,20.639,20.035,20.591,2239733,0
2004-10-27,20.546,20.703,20.264,20.29,2675135,0
2004-10-28,20.199,20.556,20.119,20.146,1639892,0
2004-10-29,20.246,20.703,20.063,20.601,1640000,0
2004-11-01,20.582,20.591,19.998,20.016,2146096,0
2004-11-02,19.924,19.971,19.274,19.586,2282233,0
2004-11-03,19.971,20.025,19.687,20.025,2293159,0
2004-11-04,20.345,20.732,20.29,20.371,2263552,0
2004-11-05,20.309,21.022,20.309,20.996,2787346,0
2004-11-08,20.996,21.25,20.777,21.188,2031263,0
2004-11-09,21.022,21.325,20.959,21.207,1821265,0
2004-11-10,21.207,21.207,20.501,20.611,2610561,0
2004-11-11,20.639,20.751,20.483,20.732,1979146,0
2004-11-12,20.85,21.269,20.751,21.243,1894575,0
2004-11-15,21.279,21.408,20.914,20.969,2072673,0
2004-11-16,21.188,21.408,21.16,21.373,2224216,0
2004-11-17,21.755,22.066,21.665,22.066,4349551,0
2004-11-18,22.048,22.184,21.893,22.076,3862251,0
2004-11-19,22.306,22.881,22.297,22.724,5848607,0
2004-11-22,22.789,23.236,22.789,23.236,4182712,0
2004-11-23,23.082,23.136,22.77,22.789,4787690,0
2004-11-24,22.799,23.11,22.469,22.532,2602805,0
2004-11-26,22.68,23.273,22.68,23.191,1618915,0
2004-11-29,23.064,23.357,22.993,23.236,2874100,0
2004-11-30,22.974,22.993,22.25,22.505,4598995,0
2004-12-01,22.532,22.881,22.514,22.789,3256510,0
2004-12-02,22.743,22.854,21.856,22.003,3269839,0
2004-12-03,22.022,22.422,21.81,22.131,2529272,0
2004-12-06,22.022,22.031,21.611,21.746,2383519,0
2004-12-07,21.656,22.084,21.516,21.582,2598982,0
2004-12-08,20.685,21.179,20.483,21.132,4147639,0
2004-12-09,21.132,21.554,20.877,21.516,3494697,0
2004-12-10,21.16,21.63,21.16,21.233,1809791,0
2004-12-13,21.354,21.461,21.087,21.461,1972479,0
2004-12-14,21.217,21.243,20.877,21.078,2533204,0
2004-12-15,21.325,21.683,21.279,21.461,2309114,0
2004-12-16,21.25,21.526,21.142,21.279,2784941,0
2004-12-17,21.279,21.544,21.25,21.298,2051912,0
2004-12-20,21.416,21.665,21.391,21.563,1692881,0
2004-12-21,21.781,22.039,21.763,21.902,1961885,0
2004-12-22,21.966,21.966,21.601,21.71,1577939,0
2004-12-23,21.71,22.048,21.71,21.781,975696,0
2004-12-27,21.956,22.259,21.884,22.039,1086812,0
2004-12-28,22.039,22.039,21.763,21.976,1278893,0
2004-12-29,21.875,21.911,21.691,21.791,1138494,0
2004-12-30,21.791,22.175,21.71,22.022,1416671,0
2004-12-31,22.022,22.37,22.022,22.165,973184,0
2005-01-03,21.938,21.938,21.507,21.563,2222469,0
2005-01-04,21.507,21.516,20.932,20.95,2923156,0
2005-01-05,20.95,21.25,20.648,20.676,1900696,0
2005-01-06,20.546,20.713,19.878,20.054,3228650,0
2005-01-07,20.273,20.501,19.906,20.119,2602149,0
2005-01-10,20.1,20.538,20.1,20.455,2215257,0
2005-01-11,20.601,20.822,20.473,20.676,1730141,0
2005-01-12,21.068,21.106,20.427,20.538,1981658,0
2005-01-13,20.318,20.611,20.199,20.309,1827272,0
2005-01-14,20.045,20.309,19.98,20.273,1773082,0
2005-01-18,20.137,20.62,20.1,20.446,2211109,0
2005-01-19,20.582,20.62,20.309,20.381,1194762,0
2005-01-20,20.246,20.345,20.137,20.255,1119484,0
2005-01-21,20.283,20.822,20.283,20.695,2997232,0
2005-01-24,20.803,20.959,20.703,20.896,1551498,0
2005-01-25,20.538,20.722,20.199,20.273,1793074,0
2005-01-26,20.491,20.565,20.327,20.352,1389575,0
2005-01-27,20.227,20.352,20.054,20.309,855837,0
2005-01-28,20.409,20.418,20.129,20.3,972205,0
2005-01-31,20.11,20.19,19.906,20.008,1463216,0
2005-02-01,19.961,20.129,19.778,19.897,1797115,0
2005-02-02,19.897,20.246,19.834,20.19,1338660,0
2005-02-03,19.816,20.119,19.732,20.063,1391104,0
2005-02-04,19.952,20.073,19.76,20.045,1375591,0
2005-02-07,20.045,20.137,19.54,19.679,2519443,0
2005-02-08,19.659,19.86,19.467,19.704,2190782,0
2005-02-09,19.559,20.035,19.54,19.952,1559693,0
2005-02-10,20.146,20.741,20.119,20.741,2364614,0
2005-02-11,20.759,21.078,20.658,20.996,2077916,0
2005-02-14,21.225,21.279,20.887,21.217,2624768,0
2005-02-15,21.106,21.316,20.978,21.132,1910967,0
2005-02-16,20.969,21.461,20.896,21.298,1961553,0
2005-02-17,21.25,22.012,21.25,21.947,2772376,0
2005-02-18,21.875,22.031,21.563,21.993,1663384,0
2005-02-22,22.505,22.909,22.459,22.881,3417670,0
2005-02-23,22.514,22.881,22.378,22.78,2657213,0
2005-02-24,22.836,23.019,22.607,22.68,2297637,0
2005-02-25,22.579,23.029,22.476,22.789,1573790,0
2005-02-28,22.909,23.155,22.743,22.789,1847595,0
2005-03-01,22.607,22.716,22.25,22.287,2002308,0
2005-03-02,22.131,22.909,22.057,22.881,2073767,0
2005-03-03,22.854,22.9,22.698,22.724,1482774,0
2005-03-04,23.082,23.283,22.993,23.255,1890539,0
2005-03-07,23.338,23.431,22.974,22.983,1844754,0
2005-03-08,23.273,23.869,23.255,23.807,3106276,0
2005-03-09,23.807,24.089,23.66,23.723,1967784,0
2005-03-10,23.66,23.714,23.292,23.393,1548767,0
2005-03-11,23.393,23.742,23.393,23.612,1657044,0
2005-03-14,23.524,23.524,23.155,23.384,1334946,0
2005-03-15,23.532,23.585,23.31,23.338,1519484,0
2005-03-16,23.567,23.76,23.422,23.468,1329373,0
2005-03-17,23.191,23.532,23.11,23.524,1753197,0
2005-03-18,23.174,23.338,23.011,23.082,1834919,0
2005-03-21,22.67,22.707,22.396,22.524,1807060,0
2005-03-22,22.651,22.77,21.911,22.022,2275786,0
2005-03-23,21.966,21.984,21.63,21.638,2503050,0
2005-03-24,21.691,21.847,21.516,21.683,1716590,0
2005-03-28,21.62,21.772,21.554,21.611,1442020,0
2005-03-29,21.648,21.866,21.582,21.656,1631149,0
2005-03-30,21.656,21.755,21.582,21.656,2470711,0
2005-03-31,21.875,22.113,21.866,21.928,1701951,0
2005-04-01,21.928,22.003,21.772,21.911,2645304,0
2005-04-04,21.71,21.829,21.554,21.728,1822138,0
2005-04-05,21.866,22.031,21.819,21.902,1323693,0
2005-04-06,21.902,22.031,21.772,22.031,1897855,0
2005-04-07,22.057,22.422,22.012,22.022,2406794,0
2005-04-08,21.966,22.121,21.781,21.866,1470320,0
2005-04-11,21.956,21.993,21.554,21.683,1826180,0
2005-04-12,21.601,21.728,21.288,21.535,1833720,0
2005-04-13,21.526,21.656,21.391,21.563,1782039,0
2005-04-14,21.169,21.25,20.601,20.713,4300385,0
2005-04-15,20.732,20.996,20.509,20.509,2491579,0
2005-04-18,20.519,20.84,20.509,20.695,2340034,0
2005-04-19,20.741,21.059,20.639,21.059,2936703,0
2005-04-20,20.914,21.096,20.667,20.822,2099661,0
2005-04-21,20.685,20.822,20.519,20.629,2196575,0
2005-04-22,20.741,20.84,20.629,20.685,1524623,0
2005-04-25,20.695,20.777,20.473,20.759,1378321,0
2005-04-26,20.959,20.969,20.62,20.658,1307629,0
2005-04-27,20.528,20.556,19.834,20.035,3683392,0
2005-04-28,20.073,20.165,19.687,19.961,2500100,0
2005-04-29,20.181,20.611,20.063,20.427,1941560,0
2005-05-02,20.4,20.639,20.209,20.611,1343467,0
2005-05-03,20.611,20.904,20.509,20.832,1785975,0
2005-05-04,21.013,21.288,20.969,21.233,1823780,0
2005-05-05,21.233,21.279,21.059,21.179,1495886,0
2005-05-06,21.068,21.179,20.84,21.142,1297579,0
2005-05-09,21.179,21.279,21.004,21.16,981160,0
2005-05-10,21.217,21.363,20.859,20.859,1633445,0
2005-05-11,20.869,20.987,20.556,20.611,1986573,0
2005-05-12,20.538,20.538,19.797,19.897,3569977,0
2005-05-13,19.824,19.961,19.687,19.723,2100750,0
2005-05-16,19.559,19.769,19.283,19.567,2324956,0
2005-05-17,19.559,19.971,19.559,19.878,2109384,0
2005-05-18,19.952,20.352,19.952,20.146,1756803,0
2005-05-19,20.063,20.218,19.834,20.155,1154225,0
2005-05-20,19.924,20.045,19.723,19.787,1606022,0
2005-05-23,19.723,20.155,19.723,20.045,1032514,0
2005-05-24,20.218,20.591,20.155,20.528,1649179,0
2005-05-25,20.639,20.769,20.509,20.695,1590288,0
2005-05-26,20.591,20.658,20.264,20.264,1036448,0
2005-05-27,20.409,21.142,20.409,21.041,2269778,0
2005-05-31,20.769,21.151,20.565,21.041,2605208,0
2005-06-01,20.932,21.391,20.896,21.279,2029516,0
2005-06-02,21.488,21.7,20.896,20.95,2247271,0
2005-06-03,20.996,21.453,20.922,21.233,1697143,0
2005-06-06,21.554,21.563,21.004,21.059,1285340,0
2005-06-07,20.822,20.932,20.639,20.676,2150030,0
2005-06-08,20.732,21.169,20.685,20.777,3013735,0
2005-06-09,20.713,20.85,20.538,20.84,1860270,0
2005-06-10,20.84,21.516,20.591,21.479,2926214,0
2005-06-13,21.526,21.781,21.335,21.461,1866608,0
2005-06-14,21.225,21.381,21.05,21.179,1829567,0
2005-06-15,21.25,21.763,21.25,21.611,1659667,0
2005-06-16,22.148,22.542,22.094,22.432,3004010,0
2005-06-17,22.974,22.974,22.442,22.634,2807341,0
2005-06-20,22.707,22.743,22.194,22.259,1639235,0
2005-06-21,22.175,22.524,21.938,22.325,1370348,0
2005-06-22,22.165,22.495,22.113,22.404,1291897,0
2005-06-23,22.607,22.957,22.561,22.651,2310533,0
2005-06-24,22.661,23.038,22.643,22.808,1923096,0
2005-06-27,22.836,22.836,22.495,22.514,1704246,0
2005-06-28,22.422,22.707,22.287,22.607,1305008,0
2005-06-29,22.617,23.612,22.617,23.612,3545722,0
2005-06-30,23.631,23.704,22.78,22.909,2600073,0
2005-07-01,23.11,23.218,22.532,23.136,1860816,0
2005-07-05,22.287,22.361,21.984,22.131,2963911,0
2005-07-06,22.24,22.469,22.24,22.325,1410119,0
2005-07-07,22.495,22.634,22.335,22.505,1880268,0
2005-07-08,22.532,22.78,22.387,22.476,924236,0
2005-07-11,22.514,22.957,22.514,22.799,1364663,0
2005-07-12,22.89,23.064,22.589,22.607,1586351,0
2005-07-13,22.432,22.514,22.222,22.451,1385751,0
2005-07-14,22.469,22.617,21.993,21.993,1627215,0
2005-07-15,21.993,22.031,21.554,21.736,2214495,0
2005-07-18,21.728,21.829,21.535,21.554,1478735,0
2005-07-19,21.443,21.81,21.373,21.791,1515662,0
2005-07-20,22.048,22.269,21.838,22.057,1840934,0
2005-07-21,22.413,22.698,22.222,22.561,2297860,0
2005-07-22,22.689,22.734,22.404,22.607,1392525,0
2005-07-25,22.651,22.67,22.469,22.579,1358325,0
2005-07-26,22.422,22.422,22.103,22.297,1924080,0
2005-07-27,22.343,22.486,22.156,22.335,1618255,0
2005-07-28,22.335,22.422,22.156,22.297,2216899,0
2005-07-29,22.598,22.707,22.413,22.422,1520798,0
2005-08-01,22.651,22.762,22.387,22.514,787985,0
2005-08-02,22.607,23.227,22.607,23.064,2484805,0
2005-08-03,23.338,23.859,23.246,23.779,4234283,0
2005-08-04,23.842,24.419,23.816,23.942,3486067,0
2005-08-05,23.96,23.96,23.714,23.895,2383737,0
2005-08-08,23.851,24.364,23.825,23.969,2177124,0
2005-08-09,23.859,24.024,23.669,23.924,1592366,0
2005-08-10,24.089,24.392,23.942,24.226,1733526,0
2005-08-11,24.575,25.289,24.575,25.078,3778337,0
2005-08-12,25.397,25.6,24.968,25.177,3138073,0
2005-08-15,24.994,25.014,24.628,24.786,1808479,0
2005-08-16,24.748,25.004,24.428,24.547,2349101,0
2005-08-17,24.209,24.428,24.043,24.079,3536107,0
2005-08-18,24.052,24.191,23.816,24.061,2616354,0
2005-08-19,24.061,24.145,23.816,24.024,1541994,0
2005-08-22,24.41,24.474,23.752,24.052,1830986,0
2005-08-23,24.263,24.474,23.96,23.996,1219566,0
2005-08-24,24.043,24.272,23.357,23.384,3069675,0
2005-08-25,23.704,23.996,23.558,23.842,2916163,0
2005-08-26,23.842,24.116,23.66,23.742,1901134,0
2005-08-29,23.942,24.173,23.807,23.924,1811869,0
2005-08-30,23.478,23.714,23.082,23.505,2413786,0
2005-08-31,23.558,24.024,23.393,23.996,2023722,0
2005-09-01,24.428,25.224,24.346,24.994,3691588,0
2005-09-02,24.932,25.243,24.628,25.041,2325173,0
2005-09-06,25.16,25.234,24.831,24.896,2081632,0
2005-09-07,24.786,25.186,24.786,24.905,1770242,0
2005-09-08,25.132,25.509,25.132,25.341,3010236,0
2005-09-09,25.416,25.61,25.416,25.499,3654108,0
2005-09-12,25.471,25.48,25.168,25.461,2479997,0
2005-09-13,25.378,25.378,24.748,24.795,3050993,0
2005-09-14,25.069,25.36,24.994,25.253,3247222,0
2005-09-15,25.619,25.8,25.253,25.69,3880386,0
2005-09-16,26.065,26.561,26.065,26.542,5447074,0
2005-09-19,27.072,27.422,26.313,26.376,6230254,0
2005-09-20,26.404,26.708,25.808,25.947,3345011,0
2005-09-21,26.222,26.726,26.222,26.589,3209636,0
2005-09-22,26.459,26.459,25.929,26.294,2602038,0
2005-09-23,25.782,26.313,25.518,26.25,2996799,0
2005-09-26,25.883,26.972,25.736,26.412,4226743,0
2005-09-27,26.323,26.332,25.628,25.995,3359983,0
2005-09-28,26.055,26.616,25.718,26.404,3386311,0
2005-09-29,26.449,26.972,26.404,26.815,3371559,0
2005-09-30,26.815,26.972,26.468,26.589,1899496,0
2005-10-03,26.506,26.58,25.864,26.524,2293488,0
2005-10-04,26.533,26.653,25.864,25.939,3236190,0
2005-10-05,25.902,25.902,25.224,25.315,3902349,0
2005-10-06,25.471,25.995,25.168,25.537,3828489,0
2005-10-07,25.442,26.232,25.423,26.175,3156426,0
2005-10-10,26.175,26.35,25.772,26.065,1616509,0
2005-10-11,26.074,26.376,25.873,25.939,2368116,0
2005-10-12,25.939,26.203,25.06,25.305,3055911,0
2005-10-13,25.078,25.087,24.437,24.959,3292348,0
2005-10-14,24.619,24.805,24.338,24.6,2724628,0
2005-10-17,25.262,25.305,24.776,24.868,2341456,0
2005-10-18,24.529,24.738,24.2,24.235,1952268,0
2005-10-19,23.886,24.071,23.585,23.878,3833294,0
2005-10-20,23.987,24.244,23.128,23.273,3072734,0
2005-10-21,23.338,24.301,23.292,24.164,2891800,0
2005-10-24,24.164,24.61,24.164,24.373,2200616,0
2005-10-25,24.71,25.031,24.71,24.767,3093167,0
2005-10-26,24.896,25.378,23.978,23.978,2776419,0
2005-10-27,24.329,24.529,23.914,24.089,2139210,0
2005-10-28,24.226,25.124,24.226,24.896,3196528,0
2005-10-31,24.061,24.071,22.459,23.11,13055108,0
2005-11-01,22.974,23.174,22.651,22.919,7506092,0
2005-11-02,23.064,23.3,22.957,23.246,8215303,0
2005-11-03,23.246,23.384,22.844,22.881,5188782,0
2005-11-04,23.064,23.174,22.495,22.808,3924422,0
2005-11-07,22.818,23.174,22.734,23.082,3500820,0
2005-11-08,23.019,23.209,22.836,23.1,4369985,0
2005-11-09,23.155,23.704,23.064,23.641,5644400,0
2005-11-10,23.752,23.76,23.174,23.393,3613249,0
2005-11-11,23.422,23.924,23.1,23.895,3574239,0
2005-11-14,23.77,24.006,23.431,23.487,1965048,0
2005-11-15,23.468,23.905,23.128,23.128,1783458,0
2005-11-16,23.487,24.32,23.487,24.244,4819371,0
2005-11-17,24.664,24.959,24.428,24.619,4323876,0
2005-11-18,24.619,24.619,24.145,24.529,2643668,0
2005-11-21,24.877,25.106,24.346,25.106,2562813,0
2005-11-22,25.177,25.592,24.986,25.452,5319350,0
2005-11-23,25.177,25.289,24.813,24.84,2848749,0
2005-11-25,25.196,25.341,24.986,25.106,1261302,0
2005-11-28,25.097,25.28,24.84,24.887,2111240,0
2005-11-29,24.85,25.004,24.373,24.729,3107587,0
2005-11-30,24.437,24.691,24.218,24.354,3322721,0
2005-12-01,24.6,24.905,24.529,24.786,4688808,0
2005-12-02,24.673,24.896,24.272,24.373,3269076,0
2005-12-05,24.392,24.575,24.126,24.301,2847223,0
2005-12-06,24.209,24.877,24.173,24.7,4691973,0
2005-12-07,24.924,25.49,24.896,25.452,4875972,0
2005-12-08,25.322,26.055,25.271,25.808,4886462,0
2005-12-09,26.175,26.213,25.407,25.416,5402276,0
2005-12-12,26.013,26.047,25.097,25.262,5578188,0
2005-12-13,25.031,25.262,24.85,25.168,3179262,0
2005-12-14,24.986,24.986,24.557,24.565,3043999,0
2005-12-15,24.565,24.786,24.5,24.619,2583467,0
2005-12-16,24.619,24.85,24.557,24.767,2998874,0
2005-12-19,24.986,25.186,24.565,24.565,2371499,0
2005-12-20,24.7,24.805,24.079,24.575,3429471,0
2005-12-21,24.557,25.16,24.428,24.914,3166700,0
2005-12-22,24.914,24.994,24.126,24.823,12611398,0
2005-12-23,24.85,25.168,24.795,24.905,4721256,0
2005-12-27,25.351,25.351,24.905,25.004,3666892,0
2005-12-28,25.351,25.416,24.968,25.215,4536715,0
2005-12-29,25.234,25.985,25.224,25.902,5105963,0
2005-12-30,25.855,25.855,25.433,25.509,2022956,0
2006-01-03,25.754,26.376,25.745,26.376,7260692,0
2006-01-04,26.184,27.091,26.184,27.091,7425672,0
2006-01-05,26.395,26.824,26.313,26.771,6199879,0
2006-01-06,26.955,27.531,26.955,27.513,5693678,0
2006-01-09,27.183,27.877,26.963,27.458,5982453,0
2006-01-10,26.862,27.266,26.834,27.064,7678283,0
2006-01-11,27.238,27.247,26.626,26.718,3963208,0
2006-01-12,26.449,26.853,26.157,26.671,5617522,0
2006-01-13,26.671,27.339,26.506,27.247,6316023,0
2006-01-17,27.412,27.668,27.1,27.321,6361805,0
2006-01-18,26.909,26.98,26.487,26.671,6100781,0
2006-01-19,27.018,27.815,26.881,27.778,5833199,0
2006-01-20,27.825,27.977,27.403,27.458,14853859,0
2006-01-23,27.549,27.977,27.164,27.321,8389898,0
2006-01-24,27.183,27.329,26.699,27.329,6563823,0
2006-01-25,27.594,27.968,27.082,27.422,5555353,0
2006-01-26,27.1,27.668,26.972,27.412,3528789,0
2006-01-27,27.467,27.968,27.347,27.412,8188312,0
2006-01-30,27.76,27.94,27.347,27.742,4742891,0
2006-01-31,27.869,29.417,27.842,28.795,10350798,0
2006-02-01,28.849,28.857,28.081,28.356,5490015,0
2006-02-02,28.465,28.6,27.422,27.834,7303518,0
2006-02-03,27.622,27.64,26.815,27.091,4319287,0
2006-02-06,27.082,27.752,27.082,27.742,6246096,0
2006-02-07,27.321,27.467,26.13,26.542,7726249,0
2006-02-08,26.726,26.955,26.222,26.304,3839960,0
2006-02-09,26.909,27.054,26.304,26.376,5352345,0
2006-02-10,26.589,26.598,25.423,26.112,6493462,0
2006-02-13,25.902,26.35,25.461,25.69,4789000,0
2006-02-14,25.902,26.386,25.509,26.241,3450667,0
2006-02-15,26.175,26.412,25.461,25.656,4641388,0
2006-02-16,25.61,26.35,25.547,26.112,3350912,0
2006-02-17,26.376,26.736,26.121,26.222,3787299,0
2006-02-21,26.376,26.699,26.083,26.269,3629527,0
2006-02-22,25.929,26.589,25.826,26.487,2989366,0
2006-02-23,26.487,26.496,24.924,25.06,7906421,0
2006-02-24,25.378,25.708,25.124,25.665,6601522,0
2006-02-27,25.471,25.471,24.994,25.041,4167636,0
2006-02-28,25.186,25.315,24.795,25.05,4419809,0
2006-03-01,25.168,25.583,25.05,25.177,4178235,0
2006-03-02,25.215,26.039,24.757,25.791,5996876,0
2006-03-03,25.772,26.039,25.423,25.683,3208655,0
2006-03-06,25.683,25.69,24.719,25.168,3995986,0
2006-03-07,24.978,25.004,24.272,24.71,4876845,0
2006-03-08,24.719,24.719,24.061,24.226,5950877,0
2006-03-09,24.5,24.565,23.348,23.478,6147107,0
2006-03-10,23.165,24.126,22.974,23.914,5160701,0
2006-03-13,23.942,24.209,23.704,24.071,3194342,0
2006-03-14,23.851,24.263,23.669,24.244,3770144,0
2006-03-15,24.244,24.575,24.014,24.392,4863407,0
2006-03-16,24.392,24.557,24.116,24.346,4615167,0
2006-03-17,24.41,24.786,24.291,24.373,5883462,0
2006-03-20,24.428,24.84,24.32,24.32,3773421,0
2006-03-21,24.244,24.282,23.842,23.96,4677116,0
2006-03-22,23.886,23.895,23.576,23.679,4147200,0
2006-03-23,23.459,23.714,23.3,23.585,5892419,0
2006-03-24,23.733,24.126,23.679,23.969,4828002,0
2006-03-27,24.116,24.437,24.071,24.291,5496570,0
2006-03-28,24.474,24.474,23.733,23.816,4370642,0
2006-03-29,23.825,24.464,23.76,24.437,4057715,0
2006-03-30,25.124,25.407,24.924,25.28,7483254,0
2006-03-31,25.087,25.461,24.748,24.932,4144254,0
2006-04-03,25.271,25.647,25.132,25.387,6069426,0
2006-04-04,25.565,25.985,25.407,25.547,6820589,0
2006-04-05,25.808,26.412,25.647,26.395,4892032,0
2006-04-06,26.786,27.375,26.689,27.173,8043650,0
2006-04-07,27.072,27.21,26.718,26.796,8429017,0
2006-04-10,27.274,27.329,26.736,26.899,3893171,0
2006-04-11,27.035,27.173,26.055,26.194,5505747,0
2006-04-12,26.332,26.699,26.157,26.478,4030619,0
2006-04-13,26.259,26.395,25.966,26.386,3618711,0
2006-04-17,26.909,27.631,26.834,27.568,5799546,0
2006-04-18,27.76,28.052,27.549,27.861,5867729,0
2006-04-19,27.949,28.535,27.549,28.475,6970606,0
2006-04-20,28.291,28.3,26.963,26.98,7463917,0
2006-04-21,27.422,27.877,27.183,27.603,5897227,0
2006-04-24,27.603,27.787,26.891,27.347,4219861,0
2006-04-25,27.805,28.182,27.549,27.668,3177296,0
2006-04-26,28.006,28.144,27.677,27.968,3358230,0
2006-04-27,27.496,28.364,27.018,27.072,5147264,0
2006-04-28,27.513,28.117,27.357,27.893,4841881,0
2006-05-01,28.328,28.475,28.006,28.373,4183804,0
2006-05-02,28.447,28.904,27.94,28.545,5582993,0
2006-05-03,28.857,28.857,27.996,28.401,6644677,0
2006-05-04,28.831,30.817,28.795,30.278,12743820,0
2006-05-05,30.56,31.659,30.56,31.292,11204778,0
2006-05-08,30.918,31.092,30.475,31.092,5737163,0
2006-05-09,31.494,32.035,31.355,31.914,8193776,0
2006-05-10,32.017,32.244,31.383,32.244,7631411,0
2006-05-11,32.737,32.977,31.484,31.55,7575578,0
2006-05-12,31.622,31.879,30.121,30.753,7230643,0
2006-05-15,29.571,30.223,29.15,29.507,8982418,0
2006-05-16,29.665,30.102,28.518,29.535,7847856,0
2006-05-17,29.742,30.287,28.235,28.3,10305236,0
2006-05-18,28.392,28.849,27.805,27.949,6826055,0
2006-05-19,27.458,28.081,26.917,27.968,9527407,0
2006-05-22,27.366,28.281,26.834,28.163,7200382,0
2006-05-23,28.428,29.26,28.373,28.492,7520840,0
2006-05-24,27.834,28.346,27.201,27.513,8221635,0
2006-05-25,27.912,28.428,27.787,28.309,6066035,0
2006-05-26,28.281,28.338,27.787,28.253,5135572,0
2006-05-30,28.646,28.74,27.884,28.081,5395830,0
2006-05-31,28.244,28.475,27.65,28.014,4758187,0
2006-06-01,27.503,28.218,27.064,28.033,5405665,0
2006-06-02,28.456,28.465,27.959,28.09,5019319,0
2006-06-05,28.191,28.401,26.815,27.531,5093834,0
2006-06-06,27.091,27.357,26.881,26.955,5413970,0
2006-06-07,26.636,27.256,26.25,26.358,5173159,0
2006-06-08,25.902,26.093,24.71,25.782,9373792,0
2006-06-09,26.13,26.459,25.528,25.708,3988121,0
2006-06-12,25.818,26.083,25.253,25.28,4423741,0
2006-06-13,24.767,25.078,24.51,24.61,9469282,0
2006-06-14,24.959,25.351,24.437,24.896,6443203,0
2006-06-15,25.583,25.736,25.168,25.665,7756844,0
2006-06-16,25.407,25.583,25.186,25.369,5115798,0
2006-06-19,25.078,25.369,24.805,24.914,5109133,0
2006-06-20,25.168,25.718,24.986,25.298,3424118,0
2006-06-21,25.298,26.065,25.28,25.92,4170255,0
2006-06-22,25.791,25.845,25.234,25.518,3871101,0
2006-06-23,25.262,25.929,25.041,25.808,3371452,0
2006-06-26,25.902,26.013,25.583,25.966,2384722,0
2006-06-27,26.175,26.203,25.442,25.452,3340752,0
2006-06-28,25.754,25.791,25.205,25.442,3314854,0
2006-06-29,25.976,26.824,25.791,26.796,6238012,0
2006-06-30,27.183,27.503,26.945,27.091,4679191,0
2006-07-03,27.64,27.922,27.329,27.912,2085346,0
2006-07-05,27.959,28.024,27.018,27.477,3822043,0
2006-07-06,27.477,27.903,27.292,27.613,2771394,0
2006-07-07,27.613,28.006,27.366,27.559,3847286,0
2006-07-10,27.274,27.687,27.035,27.521,2839573,0
2006-07-11,27.687,28.09,27.467,27.959,3694754,0
2006-07-12,28.1,28.373,27.422,27.695,5027734,0
2006-07-13,27.695,27.76,26.744,26.853,5580594,0
2006-07-14,27.145,27.796,27.009,27.769,4070285,0
2006-07-17,27.366,27.877,26.945,26.972,5561471,0
2006-07-18,26.999,27.21,26.313,26.589,4790748,0
2006-07-19,26.589,27.403,26.514,27.357,3548019,0
2006-07-20,27.229,27.347,26.241,26.277,4624452,0
2006-07-21,26.524,26.533,25.791,25.883,5621675,0
2006-07-24,25.547,26.294,25.271,26.102,4328246,0
2006-07-25,26.431,27.064,26.203,26.891,4287930,0
2006-07-26,26.771,27.477,26.58,27.439,3806528,0
2006-07-27,27.977,28.281,26.881,27.091,5463680,0
2006-07-28,27.118,27.968,27.118,27.94,4541853,0
2006-07-31,27.852,28.235,27.594,28.191,3897982,0
2006-08-01,28.1,28.841,27.912,28.786,4838166,0
2006-08-02,28.923,29.608,28.923,29.473,7218953,0
2006-08-03,29.562,30.093,29.113,29.131,5281219,0
2006-08-04,29.608,29.817,29.104,29.14,4218989,0
2006-08-07,29.646,29.646,29.241,29.445,2336211,0
2006-08-08,29.187,30.075,29.187,29.389,3718683,0
2006-08-09,29.873,30.195,29.371,30.012,4312077,0
2006-08-10,29.742,29.817,28.857,29.195,15764442,0
2006-08-11,29.334,29.473,28.5,28.526,4178123,0
2006-08-14,29.014,29.014,27.884,27.922,3743378,0
2006-08-15,27.94,28.465,27.94,28.392,2938127,0
2006-08-16,28.526,29.004,28.526,28.805,2849620,0
2006-08-17,28.6,28.795,28.081,28.328,3286556,0
2006-08-18,28.364,29.023,28.173,28.977,3579158,0
2006-08-21,29.307,30.205,29.307,30.205,5313230,0
2006-08-22,30.021,30.614,29.854,30.577,5129675,0
2006-08-23,30.734,31.208,30.395,30.641,4984902,0
2006-08-24,30.734,30.909,29.836,29.993,2936703,0
2006-08-25,30.287,30.623,29.993,30.305,2093763,0
2006-08-28,30.177,30.305,29.665,29.808,2796303,0
2006-08-29,29.826,30.139,29.608,30.112,3077104,0
2006-08-30,30.251,30.386,29.708,30.012,3082675,0
2006-08-31,30.324,30.88,30.324,30.641,4255258,0
2006-09-01,30.503,30.762,30.26,30.596,3699125,0
2006-09-05,30.863,31.327,30.734,31.155,4723769,0
2006-09-06,31.101,31.55,30.678,30.706,5237293,0
2006-09-07,30.102,30.314,29.618,29.691,4970807,0
2006-09-08,29.38,29.38,28.674,28.711,5940932,0
2006-09-11,28.144,28.235,27.072,27.072,8891730,0
2006-09-12,27.247,27.54,26.58,26.824,6125038,0
2006-09-13,26.999,27.613,26.999,27.173,4536280,0
2006-09-14,27.292,27.403,25.966,26.047,6929520,0
2006-09-15,25.947,26.718,25.556,26.616,8604266,0
2006-09-18,26.771,27.458,26.598,27.458,6117496,0
2006-09-19,27.192,27.458,26.286,26.323,6656808,0
2006-09-20,26.496,26.607,25.864,25.947,5705038,0
2006-09-21,26.083,26.824,25.902,26.598,4910389,0
2006-09-22,27.266,27.311,26.589,26.805,4163156,0
2006-09-25,26.551,26.945,26.241,26.636,3928462,0
2006-09-26,26.607,27.714,26.589,27.687,5361524,0
2006-09-27,27.996,28.465,27.631,28.382,7257301,0
2006-09-28,28.74,28.866,28.2,28.218,3667113,0
2006-09-29,28.052,28.655,27.723,28.117,3590627,0
2006-10-02,28.126,28.674,28.126,28.262,2956592,0
2006-10-03,27.549,27.549,25.995,26.13,6840585,0
2006-10-04,26.213,26.459,25.289,26.395,9872782,0
2006-10-05,26.786,27.1,26.496,26.834,4993973,0
2006-10-06,26.607,27.219,26.395,26.689,4091262,0
2006-10-09,27.229,27.321,26.645,26.786,2537139,0
2006-10-10,26.468,27.064,26.269,26.744,3489236,0
2006-10-11,26.736,26.805,25.902,26.004,6939027,0
2006-10-12,26.194,26.689,25.902,26.653,4606970,0
2006-10-13,26.917,27.266,26.779,27.266,5062259,0
2006-10-16,27.64,27.705,26.936,27.65,6281715,0
2006-10-17,27.64,27.65,26.909,27.549,5290178,0
2006-10-18,27.64,27.695,27.054,27.274,4286511,0
2006-10-19,27.603,28.071,27.384,28.071,4881432,0
2006-10-20,28.109,28.319,27.448,27.477,3683718,0
2006-10-23,27.091,27.815,26.872,27.778,5694663,0
2006-10-24,27.549,28.144,27.302,27.613,5408616,0
2006-10-25,27.458,28.1,27.256,28.071,5755517,0
2006-10-26,28.253,28.3,27.769,27.884,3821603,0
2006-10-27,28.081,28.191,27.339,27.375,5211401,0
2006-10-30,27.584,28.052,27.458,27.677,4656467,0
2006-10-31,27.486,28.373,27.458,28.373,3900493,0
2006-11-01,28.554,28.96,28.126,28.364,8448788,0
2006-11-02,28.465,28.876,28.014,28.253,6854022,0
2006-11-03,28.144,28.465,28.006,28.253,5749837,0
2006-11-06,28.227,28.227,27.429,27.448,5553605,0
2006-11-07,27.64,27.76,27.21,27.603,5777918,0
2006-11-08,27.458,27.477,26.645,26.927,6852496,0
2006-11-09,27.219,27.805,26.754,27.496,11699618,0
2006-11-10,27.347,27.422,26.718,26.927,5922685,0
2006-11-13,26.662,27.064,26.358,26.972,6186769,0
2006-11-14,27.256,27.256,26.616,26.718,4410520,0
2006-11-15,26.35,27.064,26.332,26.824,4997582,0
2006-11-16,26.909,26.98,26.047,26.047,6321486,0
2006-11-17,25.929,26.269,25.7,26.047,6062759,0
2006-11-20,26.175,26.496,25.92,25.939,5371685,0
2006-11-21,26.449,26.771,26.304,26.626,6014135,0
2006-11-22,26.927,26.972,26.367,26.589,4311316,0
2006-11-24,27.266,27.403,27.137,27.229,2758501,0
2006-11-27,27.366,27.448,27.118,27.229,6412501,0
2006-11-28,27.229,27.603,27.044,27.603,6032386,0
2006-11-29,27.384,27.769,27.384,27.695,4040782,0
2006-11-30,28.024,28.849,28.006,28.776,6758746,0
2006-12-01,28.721,28.866,28.373,28.554,4040564,0
2006-12-04,28.3,28.885,28.271,28.831,3559162,0
2006-12-05,28.795,28.841,28.081,28.328,4388121,0
2006-12-06,27.912,28.409,27.815,27.834,4334475,0
2006-12-07,27.912,28.281,27.429,28.144,3733431,0
2006-12-08,28.244,28.373,27.439,27.559,4611015,0
2006-12-11,27.714,28.182,27.613,27.903,3173144,0
2006-12-12,27.64,27.834,27.238,27.521,3572276,0
2006-12-13,27.366,27.714,27.192,27.622,3502129,0
2006-12-14,27.695,28.262,27.531,28.227,6090510,0
2006-12-15,28.218,28.392,27.568,27.869,8175858,0
2006-12-18,27.778,27.861,27.329,27.622,5812550,0
2006-12-19,27.677,28.126,27.65,28.109,4447669,0
2006-12-20,28.109,28.153,27.622,27.65,3999155,0
2006-12-21,27.733,27.733,27.292,27.467,4764743,0
2006-12-22,27.531,27.549,27.064,27.366,3366426,0
2006-12-26,27.549,27.869,27.394,27.559,2353799,0
2006-12-27,27.503,27.996,27.448,27.996,3192045,0
2006-12-28,28.235,28.346,28.024,28.346,3778337,0
2006-12-29,28.253,28.253,27.842,28.1,2141616,0
2007-01-03,28.364,28.456,27.201,27.302,5459202,0
2007-01-04,27.584,27.584,27.044,27.118,4133326,0
2007-01-05,26.927,26.999,26.449,26.999,7804263,0
2007-01-08,27.018,27.1,26.561,26.872,4434119,0
2007-01-09,26.744,27.035,26.259,26.899,6575191,0
2007-01-10,26.626,26.853,26.269,26.524,6075213,0
2007-01-11,26.524,26.917,26.313,26.395,5018885,0
2007-01-12,26.607,26.862,26.524,26.771,5195558,0
2007-01-16,26.779,26.815,26.358,26.551,3623845,0
2007-01-17,26.487,26.834,26.386,26.431,5239259,0
2007-01-18,26.514,26.779,25.947,25.985,6299961,0
2007-01-19,25.995,26.323,25.892,26.184,5306892,0
2007-01-22,26.194,26.342,25.708,25.947,5259693,0
2007-01-23,26.286,26.891,26.286,26.853,10495786,0
2007-01-24,26.57,27.183,26.422,27.154,6901003,0
2007-01-25,27.403,27.549,26.689,26.899,5470240,0
2007-01-26,26.68,26.899,26.561,26.645,4118030,0
2007-01-29,26.524,26.99,26.449,26.561,3764569,0
2007-01-30,26.699,27.072,26.653,26.927,4317540,0
2007-01-31,26.779,27.394,26.779,27.109,4353267,0
2007-02-01,27.503,27.94,27.412,27.723,7043917,0
2007-02-02,27.458,27.64,27.201,27.439,4714918,0
2007-02-05,27.65,27.852,27.394,27.796,4296125,0
2007-02-06,28.006,28.014,27.568,27.884,3237717,0
2007-02-07,27.893,28.071,27.549,27.742,3846736,0
2007-02-08,27.778,28.262,27.631,28.182,5605066,0
2007-02-09,28.346,28.564,28.062,28.227,5155350,0
2007-02-12,28.109,28.328,27.687,27.742,4265146,0
2007-02-13,28.052,28.447,28.024,28.392,4721935,0
2007-02-14,28.74,29.14,28.591,28.711,6559994,0
2007-02-15,28.674,28.876,28.382,28.841,5138631,0
2007-02-16,28.693,28.831,28.447,28.636,3381722,0
2007-02-20,28.373,28.373,28.006,28.319,5105963,0
2007-02-21,28.382,29.581,28.182,29.389,8846385,0
2007-02-22,29.288,29.799,28.74,28.795,6999994,0
2007-02-23,29.288,29.307,28.401,28.428,7682874,0
2007-02-26,28.674,28.95,28.373,28.748,6426214,0
2007-02-27,28.356,28.437,26.955,27.467,9969042,0
2007-02-28,27.584,27.64,27.054,27.339,8994001,0
2007-03-01,27.091,27.311,26.58,26.786,10372674,0
2007-03-02,26.542,26.796,25.902,26.055,8951714,0
2007-03-05,25.683,26.047,25.442,25.509,9947318,0
2007-03-06,25.929,26.166,25.683,25.947,8409131,0
2007-03-07,25.91,26.13,25.7,25.8,4967969,0
2007-03-08,26.083,26.157,25.547,25.61,6110395,0
2007-03-09,25.864,25.92,25.583,25.592,6198022,0
2007-03-12,25.6,26.175,25.583,26.039,4942072,0
2007-03-13,25.966,26.259,25.031,25.097,8133409,0
2007-03-14,24.986,25.378,24.656,25.271,8601329,0
2007-03-15,25.442,25.966,25.36,25.7,7895927,0
2007-03-16,25.845,26.112,25.315,25.69,6596495,0
2007-03-19,25.727,26.184,25.718,26.047,5796545,0
2007-03-20,26.412,26.449,26.175,26.241,5469798,0
2007-03-21,26.412,26.762,26.149,26.762,5578735,0
2007-03-22,26.779,26.917,26.57,26.626,5235982,0
2007-03-23,26.645,26.726,26.358,26.607,4710878,0
2007-03-26,26.805,26.824,26.404,26.589,4395866,0
2007-03-27,26.58,26.607,26.332,26.459,3903439,0
2007-03-28,26.718,26.726,26.342,26.478,4575612,0
2007-03-29,26.386,26.589,26.13,26.404,4645102,0
2007-03-30,26.496,26.57,26.112,26.13,3956325,0
2007-04-02,26.055,26.431,25.995,26.358,4667722,0
2007-04-03,26.286,26.771,26.269,26.653,4568076,0
2007-04-04,26.872,27.027,26.68,26.862,5302304,0
2007-04-05,26.99,27.201,26.771,26.843,5792535,0
2007-04-09,26.881,27.109,26.626,26.708,3029575,0
2007-04-10,26.762,27.128,26.708,26.779,3643793,0
2007-04-11,26.899,27.044,26.332,26.487,7061768,0
2007-04-12,26.506,26.57,26.323,26.496,6048896,0
2007-04-13,26.636,26.955,26.449,26.853,8811533,0
2007-04-16,26.917,27.283,26.862,27.154,6209559,0
2007-04-17,27.173,27.384,26.936,27.027,4858163,0
2007-04-18,27.082,27.109,26.771,26.872,5127246,0
2007-04-19,26.342,26.607,26.222,26.25,7690138,0
2007-04-20,26.708,26.853,26.358,26.412,6045593,0
2007-04-23,26.386,26.607,25.957,26.121,5218612,0
2007-04-24,25.957,26.294,25.892,25.995,3923544,0
2007-04-25,26.149,26.496,26.039,26.395,4613913,0
2007-04-26,26.083,26.175,25.91,25.966,6336577,0
2007-04-27,26.074,26.166,25.808,26.166,4290982,0
2007-04-30,26.269,26.269,25.683,25.727,4313661,0
2007-05-01,25.708,25.8,25.36,25.619,5902945,0
2007-05-02,25.845,27.219,25.718,27.072,11762829,0
2007-05-03,27.229,27.959,26.899,27.76,11715408,0
2007-05-04,28.235,28.475,27.752,27.903,8582778,0
2007-05-07,28.346,28.711,28.262,28.437,8078559,0
2007-05-08,28.281,28.573,27.996,28.526,6378611,0
2007-05-09,28.253,28.812,28.144,28.309,6322688,0
2007-05-10,27.884,28.1,27.256,27.357,5670842,0
2007-05-11,27.584,27.778,27.503,27.521,3850259,0
2007-05-14,27.549,27.884,26.754,27.192,7184829,0
2007-05-15,27.229,27.815,27.145,27.458,6065352,0
2007-05-16,27.347,27.448,26.862,27.256,6173441,0
2007-05-17,27.173,27.256,26.862,26.955,5694968,0
2007-05-18,27.183,27.513,26.955,27.302,4911774,0
2007-05-21,27.366,27.884,27.173,27.705,4695145,0
2007-05-22,27.695,27.733,26.98,27.044,4149882,0
2007-05-23,27.422,27.467,26.98,27.238,5247848,0
2007-05-24,27.201,27.347,26.533,26.542,5309395,0
2007-05-25,26.754,26.834,26.269,26.449,5538076,0
2007-05-29,26.98,26.98,26.112,26.184,6149882,0
2007-05-30,26.047,26.35,25.976,26.175,6548312,0
2007-05-31,26.607,26.815,26.487,26.662,10840681,0
2007-06-01,26.891,27.091,26.736,26.936,12865994,0
2007-06-04,26.955,27.009,26.524,26.736,8192545,0
2007-06-05,26.726,26.936,26.542,26.551,5602442,0
2007-06-06,26.551,26.671,26.241,26.304,7604773,0
2007-06-07,26.157,26.551,25.673,25.782,9663610,0
2007-06-08,25.736,26.13,25.628,25.92,7973836,0
2007-06-11,26.166,26.468,26.004,26.241,6873718,0
2007-06-12,26.022,26.222,25.754,25.818,5767972,0
2007-06-13,25.855,25.976,25.6,25.845,5733451,0
2007-06-14,25.808,26.121,25.764,26.004,4592659,0
2007-06-15,26.175,26.699,26.112,26.671,6962682,0
2007-06-18,26.645,26.779,26.57,26.589,4158545,0
2007-06-19,26.57,27.044,26.449,27.035,7882054,0
2007-06-20,26.744,27.109,26.736,26.843,6670573,0
2007-06-21,26.843,27.072,26.551,27.072,6334077,0
2007-06-22,27.183,27.238,26.754,27.229,6671229,0
2007-06-25,27.054,27.054,26.441,26.478,5519953,0
2007-06-26,26.514,26.524,25.61,25.8,7926598,0
2007-06-27,25.683,26.241,25.433,26.241,6178042,0
2007-06-28,26.422,26.607,26.294,26.35,5867620,0
2007-06-29,26.542,26.662,26.222,26.607,5290069,0
2007-07-02,26.815,27.321,26.689,27.266,4808228,0
2007-07-03,27.21,27.229,26.899,27.091,2425037,0
2007-07-05,27.238,27.549,26.917,27.486,4038344,0
2007-07-06,27.852,28.309,27.412,28.117,8426098,0
2007-07-09,28.418,28.795,28.262,28.564,8856114,0
2007-07-10,28.582,28.849,28.456,28.693,7004037,0
2007-07-11,28.582,28.702,28.163,28.428,6624028,0
2007-07-12,28.693,29.214,28.665,29.177,8243979,0
2007-07-13,29.278,29.408,29.04,29.316,5243621,0
2007-07-16,29.177,29.352,28.786,29.169,7839168,0
2007-07-17,29.077,29.371,28.977,29.344,5460827,0
2007-07-18,29.38,30.946,29.38,30.918,14128231,0
2007-07-19,30.964,31.402,30.826,31.374,10712906,0
2007-07-20,31.327,31.594,31.027,31.576,8069292,0
2007-07-23,31.402,31.712,31.256,31.622,5265807,0
2007-07-24,31.905,31.942,31.264,31.364,8829381,0
2007-07-25,30.762,31.173,30.448,31.073,8439518,0
2007-07-26,30.465,30.465,29.464,29.863,11494891,0
2007-07-27,29.599,29.948,29.023,29.269,9398590,0
2007-07-30,29.214,30.465,29.214,30.457,6417417,0
2007-07-31,30.659,30.964,29.993,30.112,6538914,0
2007-08-01,29.808,30.377,29.526,29.929,6469422,0
2007-08-02,30.03,30.706,30.03,30.295,9397280,0
2007-08-03,30.269,30.706,30.084,30.395,7782081,0
2007-08-06,30.213,30.614,29.599,30.503,6424847,0
2007-08-07,30.112,31.018,30.093,30.817,6058717,0
2007-08-08,31.083,31.659,30.835,31.208,7513629,0
2007-08-09,30.465,31.173,30.168,30.909,7061838,0
2007-08-10,31.055,32.035,30.798,31.383,8121444,0
2007-08-13,31.402,31.55,30.687,30.743,5198397,0
2007-08-14,30.743,31.065,29.948,30.102,5057888,0
2007-08-15,29.545,30.139,28.923,28.986,5719617,0
2007-08-16,28.617,28.617,26.441,27.339,16415524,0
2007-08-17,28.627,29.113,27.594,27.93,9580288,0
2007-08-20,28.281,29.618,28.144,29.169,7544549,0
2007-08-21,29.031,29.674,28.831,29.361,4202707,0
2007-08-22,29.665,30.56,29.498,30.421,4828658,0
2007-08-23,30.808,31.027,29.389,29.863,5225604,0
2007-08-24,30.287,30.43,29.665,30.314,5807199,0
2007-08-27,30.131,30.131,29.177,29.408,4686185,0
2007-08-28,29.104,29.241,28.081,28.208,6833591,0
2007-08-29,28.636,29.195,28.564,29.104,4250238,0
2007-08-30,28.786,29.086,28.564,28.73,4032915,0
2007-08-31,29.38,29.873,29.38,29.761,5181792,0
2007-09-04,30.102,30.871,29.761,30.605,5471877,0
2007-09-05,30.324,31.018,30.139,30.569,5812330,0
2007-09-06,31,33.369,30.946,33.131,17505396,0
2007-09-07,33.817,34.174,33.113,33.544,12742409,0
2007-09-10,33.674,34.083,33.094,33.863,7890472,0
2007-09-11,33.899,34.679,33.525,34.421,9731944,0
2007-09-12,34.156,34.394,33.692,34.165,6327713,0
2007-09-13,33.946,34.156,33.591,33.955,5389167,0
2007-09-14,34.038,35.061,33.699,34.048,6681828,0
2007-09-17,34.634,34.762,33.908,34.295,6518218,0
2007-09-18,34.467,35.619,33.737,35.477,8393179,0
2007-09-19,35.766,36.245,35.145,35.459,9270007,0
2007-09-20,36.51,37.48,35.922,37.471,15211471,0
2007-09-21,37.334,37.471,36.435,36.663,11431111,0
2007-09-24,36.482,37.149,36.307,36.519,6360033,0
2007-09-25,35.879,36.271,35.657,35.776,6516407,0
2007-09-26,35.915,36.136,34.268,35.403,11818619,0
2007-09-27,35.905,36.297,35.375,35.86,6093572,0
2007-09-28,36.609,37.644,36.426,36.867,11750753,0
2007-10-01,37.065,37.835,37.065,37.735,7275554,0
2007-10-02,36.625,36.794,35.522,35.922,8038606,0
2007-10-03,36.146,36.307,35.85,36.071,9726923,0
2007-10-04,36.023,37.13,35.879,37.112,10293217,0
2007-10-05,36.738,37.691,36.625,37.452,9797283,0
2007-10-08,37.122,37.359,36.701,37.112,3844988,0
2007-10-09,37.022,38.504,36.994,38.351,9521072,0
2007-10-10,38.779,39.145,38.284,38.504,9850057,0
2007-10-11,38.917,39.383,37.526,38.414,13311657,0
2007-10-12,38.448,38.899,38.102,38.695,5898374,0
2007-10-15,39.336,39.576,38.87,39.282,9718726,0
2007-10-16,39.282,39.411,38.367,38.476,6960889,0
2007-10-17,38.935,39.145,37.196,37.26,9930036,0
2007-10-18,37.625,38.77,37.57,38.558,7007975,0
2007-10-19,38.705,38.806,37.635,38.073,7622562,0
2007-10-22,36.885,37.461,36.472,36.912,8209070,0
2007-10-23,37.489,38.332,37.315,38.219,6930726,0
2007-10-24,38.139,38.529,37.168,38.341,5814738,0
2007-10-25,38.98,39.101,38.238,38.687,6029870,0
2007-10-26,39.336,39.649,39.044,39.402,6266638,0
2007-10-29,39.805,41.002,39.741,40.324,9945006,0
2007-10-30,39.392,39.796,38.779,38.797,8777007,0
2007-10-31,39.309,40.957,38.999,40.389,11424281,0
2007-11-01,39.383,40.154,38.643,38.899,8300089,0
2007-11-02,39.731,41.761,39.29,41.751,10876012,0
2007-11-05,41.259,42.55,41.086,42.136,8807670,0
2007-11-06,43.016,43.319,42.696,42.998,8083653,0
2007-11-07,43.475,43.675,42.163,42.322,13073380,0
2007-11-08,42.411,43.2,41.222,42.294,13332947,0
2007-11-09,42.101,42.385,41.306,41.588,9075370,0
2007-11-12,40.279,40.407,38.21,38.351,12645042,0
2007-11-13,38.705,39.457,38.414,38.788,8323099,0
2007-11-14,39.585,39.805,38.843,39.008,5988109,0
2007-11-15,38.567,38.567,36.527,36.95,10096586,0
2007-11-16,37.387,37.698,36.803,37.544,8925742,0
2007-11-19,37.387,37.387,35.328,35.619,10323426,0
2007-11-20,36.464,38.743,36.154,38.714,11686523,0
2007-11-21,38.989,38.989,37.196,38.201,8154943,0
2007-11-23,39.309,39.528,38.414,39.448,4206293,0
2007-11-26,39.64,39.777,38.073,38.176,7126109,0
2007-11-27,37.359,38.092,37.004,37.726,8232265,0
2007-11-28,37.031,38.567,37.031,38.439,6724063,0
2007-11-29,38.257,38.457,37.435,37.57,5274004,0
2007-11-30,37.387,37.928,36.601,37.074,8313430,0
2007-12-03,36.968,38.185,36.895,37.598,5047390,0
2007-12-04,37.762,37.762,36.903,37.031,5448980,0
2007-12-05,36.682,37.232,36.014,36.271,7145950,0
2007-12-06,36.253,37.022,35.823,36.848,8092887,0
2007-12-07,36.959,36.959,35.601,36.416,7058760,0
2007-12-10,36.765,37.56,36.728,37.224,4554401,0
2007-12-11,37.359,37.797,35.394,35.559,8040091,0
2007-12-12,36.537,36.565,35.959,36.445,7349968,0
2007-12-13,35.785,36.052,34.716,34.98,9404847,0
2007-12-14,34.689,35.403,34.092,34.78,6193728,0
2007-12-17,34.504,35.347,33.946,34.222,7071151,0
2007-12-18,34.745,35.219,33.936,34.889,7127240,0
2007-12-19,34.997,35.08,34.231,34.384,5041919,0
2007-12-20,34.295,34.753,33.908,34.341,6021144,0
2007-12-21,34.87,36.609,34.753,35.766,7962560,0
2007-12-24,35.879,36.316,35.833,36.023,1799745,0
2007-12-26,36.591,36.95,36.209,36.537,2930682,0
2007-12-27,36.931,37.251,36.519,36.867,5074394,0
2007-12-28,37.251,39.254,37.251,39.245,8790585,0
2007-12-31,39.162,39.731,38.313,38.486,6087100,0
2008-01-02,39.309,42.761,39.29,42.118,18861991,0
2008-01-03,42.111,45.146,41.789,44.582,23282644,0
2008-01-04,44.243,44.397,43.227,43.868,11544539,0
2008-01-07,43.548,44.574,42.834,43.236,14487829,0
2008-01-08,44.629,46.441,44.629,45.102,27776770,0
2008-01-09,44.555,46.174,43.977,45.789,15308191,0
2008-01-10,45.138,46.311,44.984,45.351,17404298,0
2008-01-11,45.102,47.062,44.838,46.859,14614624,0
2008-01-14,48.104,48.142,46.679,47.117,14464457,0
2008-01-15,46.989,47.758,45.57,45.992,14569528,0
2008-01-16,45.526,46.011,43.2,43.3,20438367,0
2008-01-17,43.767,44.921,42.43,42.577,14859520,0
2008-01-18,43.382,43.684,41.316,42.77,17151598,0
2008-01-22,41.196,45.395,41.186,45.377,24597139,0
2008-01-23,44.371,46.073,42.972,44.27,21102802,0
2008-01-24,46.641,46.942,45.395,46.34,18285386,0
2008-01-25,47.437,48.855,47.165,47.749,14697573,0
2008-01-28,48.28,49.359,47.319,49.029,14553578,0
2008-01-29,49.205,49.386,48.561,48.719,11546403,0
2008-01-30,48.782,49.424,47.592,48.719,13739623,0
2008-01-31,48.031,48.031,46.486,47.08,16361495,0
2008-02-01,47.592,48.5,45.799,46.585,18725454,0
2008-02-04,45.944,46.091,44.38,45.166,10660589,0
2008-02-05,44.061,44.829,43.684,43.684,11055319,0
2008-02-06,45.058,45.405,44.16,44.354,9750840,0
2008-02-07,44.197,44.536,43.41,44.033,12755010,0
2008-02-08,44.407,45.898,44.407,45.852,9413058,0
2008-02-11,46.011,46.147,44.601,45.662,9038647,0
2008-02-12,45.861,46.239,43.85,44.07,9723116,0
2008-02-13,44.024,44.765,43.63,44.653,15013193,0
2008-02-14,44.433,44.783,43.484,43.511,13056812,0
2008-02-15,44.043,44.335,43.18,43.557,9250690,0
2008-02-19,44.792,45.69,44.407,45.478,8682089,0
2008-02-20,45.202,46.011,44.536,46.011,11301140,0
2008-02-21,46.66,47.53,46.055,46.183,12278117,0
2008-02-22,46.019,46.374,44.638,45.907,8411209,0
2008-02-25,46.192,46.505,44.838,45.442,8126114,0
2008-02-26,45.433,46.704,44.847,46.265,8763286,0
2008-02-27,46.632,47.958,46.449,47.089,9875926,0
2008-02-28,47.319,48.986,47.319,48.809,8415582,0
2008-02-29,48.728,48.728,47.108,47.545,9823713,0
2008-03-03,48.307,49.414,47.967,49.012,9172198,0
2008-03-04,48.7,49.376,46.165,46.841,11670807,0
2008-03-05,47.574,48.864,47.238,48.334,9892653,0
2008-03-06,48.362,48.362,46.403,47.336,10468950,0
2008-03-07,47.062,47.117,45.982,46.147,7189061,0
2008-03-10,45.781,46.038,44.536,44.892,9281843,0
2008-03-11,45.762,46.274,44.765,46.174,8346619,0
2008-03-12,46.622,46.713,45.789,46.349,4954125,0
2008-03-13,47.465,48.69,47.136,48.552,10614419,0
2008-03-14,48.217,50.1,47.949,48.791,11018420,0
2008-03-17,48.123,49.461,47.08,47.886,12392143,0
2008-03-18,48.526,48.526,45.24,45.377,9573116,0
2008-03-19,44.838,44.838,41.417,41.417,20316788,0
2008-03-20,39.977,39.977,38.021,38.439,28183372,0
2008-03-24,38.907,39.849,38.193,38.387,13915676,0
2008-03-25,39.318,39.968,39.026,39.858,11697104,0
2008-03-26,40.17,41.69,40.079,41.653,12911753,0
2008-03-27,41.69,41.992,41.002,41.259,8436022,0
2008-03-28,40.957,41.158,39.977,40.91,6593993,0
2008-03-31,41.287,41.467,38.797,39.768,8142814,0
2008-04-01,38.576,38.816,37.807,38.367,14119662,0
2008-04-02,38.633,40.216,38.633,40.127,10845127,0
2008-04-03,39.858,40.38,39.373,39.759,9228638,0
2008-04-04,39.777,40.518,39.741,39.959,7630428,0
2008-04-07,40.454,41.486,40.07,40.315,8236447,0
2008-04-08,39.912,40.306,39.035,39.373,7103354,0
2008-04-09,39.493,40.554,39.355,40.37,8948481,0
2008-04-10,40.656,40.992,39.466,40.287,7806363,0
2008-04-11,39.821,39.912,38.935,39.073,5627976,0
2008-04-14,39.235,39.355,38.495,39.328,7756727,0
2008-04-15,39.703,40.38,39.677,39.796,6997981,0
2008-04-16,40.974,42.286,40.957,42.136,10804814,0
2008-04-17,42.341,42.341,40.848,41.335,6303957,0
2008-04-18,40.554,40.563,39.171,40.051,9831370,0
2008-04-21,40.38,40.445,39.18,39.485,7841174,0
2008-04-22,39.162,40.189,38.77,39.091,8216679,0
2008-04-23,38.457,38.457,37.084,37.34,12699712,0
2008-04-24,36.848,36.912,35.356,35.905,14367350,0
2008-04-25,36.334,36.691,35.487,36.307,12084358,0
2008-04-28,36.556,37.022,35.711,35.729,6871613,0
2008-04-29,35.071,35.219,34.12,34.323,10917534,0
2008-04-30,34.625,35.685,34.55,35.126,16524906,0
2008-05-01,34.412,35.005,33.863,34.193,15374605,0
2008-05-02,34.138,34.753,34.019,34.375,9991924,0
2008-05-05,35.228,35.86,35.005,35.61,9272769,0
2008-05-06,36.033,36.556,35.86,36.052,11740577,0
2008-05-07,35.693,35.986,35.441,35.959,9288935,0
2008-05-08,36.245,36.95,35.833,36.83,12542033,0
2008-05-09,37.499,37.499,35.823,36.052,11041465,0
2008-05-12,35.869,36.297,35.347,35.514,7351902,0
2008-05-13,34.834,35.795,34.643,35.394,8621613,0
2008-05-14,35.495,35.666,34.522,34.559,10228005,0
2008-05-15,35.487,35.931,35.09,35.841,12189935,0
2008-05-16,37.074,37.269,36.527,36.794,15042618,0
2008-05-19,37.378,37.57,36.435,37.452,10662645,0
2008-05-20,37.873,38.925,37.707,38.761,10102040,0
2008-05-21,38.816,40.154,38.733,39.073,13873905,0
2008-05-22,38.98,39.576,38.185,38.953,8249379,0
2008-05-23,39.364,39.611,38.414,38.504,6667595,0
2008-05-27,37.735,37.891,37.022,37.334,7083041,0
2008-05-28,36.654,37.378,36.098,37.378,9463843,0
2008-05-29,36.445,36.556,35.776,35.85,9443705,0
2008-05-30,36.262,37.004,36.162,36.876,5920112,0
2008-06-02,36.738,37.644,36.654,36.876,6100439,0
2008-06-03,36.416,37.397,36.271,36.362,6364610,0
2008-06-04,36.353,36.609,35.532,35.647,5269421,0
2008-06-05,35.532,37.103,35.292,37.004,9110801,0
2008-06-06,37.625,38.797,37.508,38.504,13614116,0
2008-06-09,38.576,38.889,38.092,38.486,8518124,0
2008-06-10,37.663,37.928,35.55,35.879,13730811,0
2008-06-11,36.618,36.857,35.897,36.253,8868918,0
2008-06-12,35.532,35.585,34.597,35.319,7500391,0
2008-06-13,34.954,35.591,34.88,35.282,4665320,0
2008-06-16,36.227,36.984,35.869,36.172,7011186,0
2008-06-17,36.088,36.921,35.959,36.482,4617526,0
2008-06-18,36.635,37.177,36.325,37.013,5854925,0
2008-06-19,37.716,37.984,36.573,36.673,9573048,0
2008-06-20,37.196,37.789,36.51,37.004,9801308,0
2008-06-23,36.371,37.673,35.922,37.544,5985804,0
2008-06-24,37.443,38.238,37.297,37.48,6276314,0
2008-06-25,37.644,37.654,36.088,37.031,7438304,0
2008-06-26,38.03,39.593,37.984,39.392,16181258,0
2008-06-27,40.189,41.846,40.033,41.186,16110441,0
2008-06-30,41.495,42.082,40.362,41.644,11738195,0
2008-07-01,42.484,43.016,42.101,42.43,12342398,0
2008-07-02,41.873,42.375,41.095,41.353,13562795,0
2008-07-03,40.646,41.467,39.959,41.268,7971919,0
2008-07-07,40.117,41.362,40.108,40.901,10389357,0
2008-07-08,40.279,40.891,39.839,40.675,9558904,0
2008-07-09,41.048,42.493,40.784,40.856,7883648,0
2008-07-10,41.616,43.566,41.381,42.761,10979027,0
2008-07-11,43.904,45.554,43.84,45.039,17660765,0
2008-07-14,45.12,46.248,44.663,46.118,10727036,0
2008-07-15,46.859,48.031,44.48,45.46,21699179,0
2008-07-16,45.561,46.156,43.785,44.299,11061697,0
2008-07-17,43.877,45.24,42.834,43.475,11748538,0
2008-07-18,43.353,44.061,42.87,43.291,8240429,0
2008-07-21,43.904,44.27,42.779,44.187,6779279,0
2008-07-22,44.663,45.414,43.337,43.594,9354972,0
2008-07-23,43.382,43.785,39.877,40.198,16332521,0
2008-07-24,40.454,41.095,39.52,40.098,11262848,0
2008-07-25,40.162,40.693,38.963,40.154,7010006,0
2008-07-28,40.154,41.425,39.448,40.454,6747704,0
2008-07-29,40.554,40.601,38.387,38.972,8998294,0
2008-07-30,37.789,38.816,35.747,38.816,16828791,0
2008-07-31,39.493,40.252,38.476,38.761,9640613,0
2008-08-01,38.687,39.959,36.583,37.139,14315937,0
2008-08-04,36.618,37.489,36.154,36.625,8182400,0
2008-08-05,35.738,35.738,33.755,33.917,15874377,0
2008-08-06,34.366,35.08,33.745,33.827,13163160,0
2008-08-07,34.056,34.212,32.858,33.205,11570678,0
2008-08-08,32.426,32.538,31.685,32.216,13571736,0
2008-08-11,32.143,32.261,29.498,29.993,21646242,0
2008-08-12,30.395,30.955,29.674,30.743,19104369,0
2008-08-13,31.027,32.445,30.706,32.261,18586427,0
2008-08-14,31.731,32.171,30.669,30.734,12031925,0
2008-08-15,30.26,30.26,29.031,29.435,16690117,0
2008-08-18,30.241,30.577,29.742,30.213,10891520,0
2008-08-19,29.699,31.327,29.665,30.605,12304287,0
2008-08-20,31.027,31.567,30.278,30.854,12065688,0
2008-08-21,32.354,33.379,32.354,32.941,16042129,0
2008-08-22,32.345,32.354,31.393,31.813,8058099,0
2008-08-25,31.676,32.354,31.182,31.494,5287050,0
2008-08-26,31.412,32.035,31.292,31.402,6322065,0
2008-08-27,32.225,32.491,31.813,32.491,8051764,0
2008-08-28,33.333,33.352,31.558,32.051,8496516,0
2008-08-29,32.538,32.538,31.604,31.787,5097001,0
2008-09-02,30.158,30.475,29.288,30.121,13812939,0
2008-09-03,29.974,30.287,28.319,28.74,15840378,0
2008-09-04,29.121,29.352,27.723,27.977,12103501,0
2008-09-05,28.609,28.831,27.714,28.319,12684130,0
2008-09-08,29.187,29.278,26.891,26.917,13876394,0
2008-09-09,26.194,26.213,24.346,24.346,27855184,0
2008-09-10,24.656,25.683,24.445,25.253,24220901,0
2008-09-11,25.253,25.289,23.816,24.383,20172970,0
2008-09-12,25.234,27.266,24.932,27.064,24665173,0
2008-09-15,27.1,27.321,25.087,25.574,19865891,0
2008-09-16,24.5,26.542,24.235,26.342,22161673,0
2008-09-17,26.313,30.706,25.883,29.752,42966717,0
2008-09-18,31.246,32.703,27.321,29.031,47593908,0
2008-09-19,28.437,32.124,28.428,32.124,20738771,0
2008-09-22,33.424,36.236,33.343,34.907,28812981,0
2008-09-23,35.099,35.522,33.306,34.092,23305681,0
2008-09-24,34.997,35.647,33.984,35.211,16755395,0
2008-09-25,34.826,35.766,33.186,33.405,17511100,0
2008-09-26,34.203,35.173,33.405,33.863,19197640,0
2008-09-29,33.692,36.236,32.886,35.403,33048493,0
2008-09-30,34.954,34.954,33.205,33.628,18983594,0
2008-10-01,33.601,35.905,33.297,34.193,23170299,0
2008-10-02,32.774,32.95,28.876,29.223,28727694,0
2008-10-03,28.795,31.127,28.328,29.371,17989755,0
2008-10-06,30.295,31.421,25.69,27.467,30149257,0
2008-10-07,28.73,29.398,27.477,27.912,28897004,0
2008-10-08,29.113,32.693,28.721,32.684,32693258,0
2008-10-09,31.758,32.802,30.808,32.026,17979308,0
2008-10-10,31.092,32.473,27.192,27.486,22284209,0
2008-10-13,28.693,28.977,24.033,25.736,26222459,0
2008-10-14,26.542,27.977,26.083,27.256,25747325,0
2008-10-15,26.891,27.825,24.664,25.022,17270901,0
2008-10-16,25.471,25.592,22.165,22.495,33020110,0
2008-10-17,21.62,24.932,20.959,21.611,21906295,0
2008-10-20,22.404,24.373,21.544,24.263,12609608,0
2008-10-21,23.155,23.246,21.582,21.63,14304286,0
2008-10-22,20.658,20.658,18.178,18.462,22812437,0
2008-10-23,17.718,19.695,16.576,17.217,29503646,0
2008-10-24,15.807,18.891,15.807,18.206,21792732,0
2008-10-27,18.159,18.854,16.291,16.602,20026921,0
2008-10-28,17.28,18.661,16.411,18.652,18054565,0
2008-10-29,19.448,21.381,19.019,20.813,21868027,0
2008-10-30,21.675,22.343,19.816,22.259,16934728,0
2008-10-31,21.801,22.378,20.695,20.813,11833383,0
2008-11-03,21.391,21.516,20.054,20.371,11623461,0
2008-11-04,21.443,23.374,21.363,23.273,15881145,0
2008-11-05,22.77,23.987,22.148,22.836,12766862,0
2008-11-06,23.155,23.788,21.059,21.16,11732514,0
2008-11-07,21.781,22.734,21.096,21.928,12350987,0
2008-11-10,23.128,23.338,22.076,22.863,14063431,0
2008-11-11,22.213,22.306,20.996,21.4,9644705,0
2008-11-12,20.896,21.488,18.963,19.046,16320239,0
2008-11-13,19.476,21.554,17.491,21.373,19066659,0
2008-11-14,21.728,22.459,20.264,20.4,16172052,0
2008-11-17,19.961,20.574,18.901,19.357,12763525,0
2008-11-18,19.467,20.209,18.761,19.265,12898654,0
2008-11-19,19.522,20.658,19.065,19.329,20898277,0
2008-11-20,19.404,19.906,18.342,18.854,19589174,0
2008-11-21,20.318,24.986,19.869,24.757,37599874,0
2008-11-24,26.093,27.183,25.387,25.727,23043766,0
2008-11-25,26.449,26.542,23.886,25.387,18427075,0
2008-11-26,25.15,26.771,24.868,26.598,12806600,0
2008-11-28,26.891,27.137,25.883,26.963,3977770,0
2008-12-01,25.28,25.791,23.842,24.079,14849379,0
2008-12-02,24.84,25.387,24.346,25.305,13710936,0
2008-12-03,24.373,25.069,23.567,24.183,13470222,0
2008-12-04,24.006,25.708,23.165,23.524,12829426,0
2008-12-05,22.818,23.174,20.741,23.011,15111993,0
2008-12-08,24.868,25.369,24.272,24.942,12930659,0
2008-12-09,24.483,26.313,24.301,25.397,11438448,0
2008-12-10,26.872,28.319,26.872,27.805,19205105,0
2008-12-11,29.059,30.359,27.613,27.959,18829015,0
2008-12-12,27.339,29.427,27.009,28.665,15475033,0
2008-12-15,29.571,30.863,29.104,30.131,19496947,0
2008-12-16,30.075,32.008,29.571,31.951,24823658,0
2008-12-17,32.035,34.634,31.632,32.481,23282888,0
2008-12-18,32.134,32.235,29.752,30.484,21751418,0
2008-12-19,29.526,31.092,28.986,30.659,19902588,0
2008-12-22,31.046,31.999,29.204,29.844,11986088,0
2008-12-23,29.844,31.311,29.454,30.991,10638034,0
2008-12-24,30.826,31.961,30.048,31.355,5099041,0
2008-12-26,31.336,33.03,30.678,32.765,5082931,0
2008-12-29,33.396,33.853,32.647,33.424,14208743,0
2008-12-30,33.297,33.488,32.784,33.241,11603892,0
2008-12-31,32.693,33.936,32.335,33.655,13953090,0
2009-01-02,32.923,34.477,32.896,32.933,13015888,0
2009-01-05,31.465,32.261,31,31.438,18206426,0
2009-01-06,31.327,31.758,30.377,30.808,25145008,0
2009-01-07,30.633,30.633,28.182,28.564,16290564,0
2009-01-08,29.498,30.531,29.232,30.395,16349114,0
2009-01-09,29.974,31.065,29.131,30.112,15449457,0
2009-01-12,29.059,29.454,28.208,28.5,14055105,0
2009-01-13,28.554,30.158,28.3,29.948,18528517,0
2009-01-14,29.269,30.232,28.437,28.841,16015873,0
2009-01-15,29.288,30.817,28.373,30.641,18034242,0
2009-01-16,31.923,32.124,29.929,31.364,20302515,0
2009-01-20,31.484,33.315,31.101,31.842,25111457,0
2009-01-21,31.842,33.507,30.964,33.507,19792965,0
2009-01-22,32.82,33.89,32.363,32.555,17487328,0
2009-01-23,33.488,36.601,33.488,36.088,20510443,0
2009-01-26,37.196,37.435,34.341,34.98,21016360,0
2009-01-27,34.402,35.274,33.773,33.936,15073517,0
2009-01-28,34.277,34.477,32.518,33.232,17819167,0
2009-01-29,32.674,35.567,32.574,35.3,20547714,0
2009-01-30,36.146,36.154,34.029,34.313,18305458,0
2009-02-02,33.251,34.313,32.528,32.941,12330207,0
2009-02-03,33.261,33.755,32.298,32.811,11574425,0
2009-02-04,33.582,34.412,33.325,33.936,13813073,0
2009-02-05,35.015,35.601,34.412,35.3,14656401,0
2009-02-06,34.439,36.271,34.439,35.833,11481407,0
2009-02-09,35.192,35.729,34.165,34.625,13490765,0
2009-02-10,35.468,35.585,33.718,33.984,14543728,0
2009-02-11,34.439,36.033,34.002,35.31,22532242,0
2009-02-12,34.907,35.833,34.907,35.676,15388504,0
2009-02-13,35.237,35.375,34.559,34.726,12761123,0
2009-02-17,35.567,35.959,33.835,34.128,22798667,0
2009-02-18,34.193,35.477,33.113,35.219,22661179,0
2009-02-19,34.78,35.338,33.176,33.352,15785067,0
2009-02-20,34.366,34.532,32.491,33.764,22576259,0
2009-02-23,32.829,33.214,32.29,32.584,15461419,0
2009-02-24,32.574,32.574,28.721,28.95,23056866,0
2009-02-25,28.822,30.386,28.456,28.518,21496777,0
2009-02-26,28.117,29.004,27.513,28.684,21222420,0
2009-02-27,29.59,29.618,26.891,27.64,24923992,0
2009-03-02,28.081,28.271,25.387,25.61,27737056,0
2009-03-03,25.407,26.514,24.557,25.985,22239426,0
2009-03-04,26.524,26.805,25.141,25.369,16713438,0
2009-03-05,25.378,26.431,25.378,26.376,18146441,0
2009-03-06,26.771,27.513,25.939,26.323,19222064,0
2009-03-09,25.976,26.112,25.087,25.592,12698644,0
2009-03-10,25.6,25.745,23.585,23.834,21455504,0
2009-03-11,24.107,25.397,23.374,25.05,19139917,0
2009-03-12,25.556,26.561,25.253,26.422,18498526,0
2009-03-13,27.154,27.375,26.645,27.137,13000939,0
2009-03-16,26.636,27.394,26.589,27.091,10390752,0
2009-03-17,26.98,27.238,25.883,26.551,10977741,0
2009-03-18,26.102,29.241,24.896,29.232,32812603,0
2009-03-19,30.484,31.336,30.093,30.531,26828923,0
2009-03-20,30.177,31.083,30.021,30.56,14742607,0
2009-03-23,30.541,30.955,30.039,30.367,13744569,0
2009-03-24,29.516,30.112,29.121,29.344,19928412,0
2009-03-25,29.516,30.89,29.104,30.205,17154425,0
2009-03-26,30.522,30.753,29.91,30.232,10342384,0
2009-03-27,29.526,29.938,29.104,29.464,7185983,0
2009-03-30,28.757,30.314,28.5,29.545,12312698,0
2009-03-31,30.066,30.484,29.223,29.674,10623508,0
2009-04-01,30.269,31.155,30.039,31.018,11793273,0
2009-04-02,30.314,30.421,29.417,29.562,14893388,0
2009-04-03,29.498,29.956,27.458,27.852,17115928,0
2009-04-06,27.219,27.219,26.222,26.313,16975036,0
2009-04-07,26.726,27.183,26.57,26.589,14185101,0
2009-04-08,26.955,26.999,25.873,26.412,11471055,0
2009-04-09,26.487,26.561,25.976,26.139,10032781,0
2009-04-13,26.917,27.072,26.25,26.277,10179005,0
2009-04-14,26.626,27.173,26.332,26.662,10441986,0
2009-04-15,26.786,27.394,26.754,27.274,9194384,0
2009-04-16,27.192,27.274,25.518,25.845,14872463,0
2009-04-17,25.628,25.708,24.795,25.196,14436459,0
2009-04-20,25.656,26.834,25.556,26.607,14446689,0
2009-04-21,26.999,27.201,25.322,25.818,12234646,0
2009-04-22,26.194,26.524,25.855,25.995,10467652,0
2009-04-23,26.157,27.458,26.013,26.99,12539627,0
2009-04-24,27.549,28.253,27.229,28.191,11726646,0
2009-04-27,27.796,28.109,27.219,27.622,8352411,0
2009-04-28,26.626,26.999,26.121,26.514,7942845,0
2009-04-29,27.229,27.448,26.771,27.109,8605073,0
2009-04-30,26.872,27.366,26.636,26.636,9634006,0
2009-05-01,26.636,26.963,26.332,26.542,6573670,0
2009-05-04,27.018,28.328,26.936,28.271,8818574,0
2009-05-05,28.885,29.26,28.5,28.876,11609204,0
2009-05-06,29.26,30.158,29.241,30.093,11630303,0
2009-05-07,30.826,31.036,29.646,30.03,12434438,0
2009-05-08,30.351,31.282,29.752,31.155,10677933,0
2009-05-11,30.522,31.393,30.269,30.789,9088096,0
2009-05-12,31.383,32.252,31.264,32.124,13833396,0
2009-05-13,31.512,32.886,31.127,31.438,12501482,0
2009-05-14,31.318,31.914,30.659,31.218,9788674,0
2009-05-15,31.301,31.659,30.342,30.651,8806144,0
2009-05-18,30.734,31.036,29.708,30.633,6522996,0
2009-05-19,30.928,31.632,30.213,31.109,9308148,0
2009-05-20,31.731,33.388,31.632,33.149,16002887,0
2009-05-21,33.067,34.241,32.335,33.764,14278205,0
2009-05-22,34.366,35.211,34.156,34.78,12835016,0
2009-05-26,33.955,34.323,33.167,33.863,14096165,0
2009-05-27,33.872,34.083,32.896,32.995,12031734,0
2009-05-28,33.507,34.384,33.441,34.029,9338881,0
2009-05-29,35.292,35.657,34.578,34.853,11549962,0
2009-06-01,35.282,35.356,33.727,33.899,14787459,0
2009-06-02,33.908,35.052,33.601,34.679,13449046,0
2009-06-03,34.065,34.277,32.877,33.441,12177238,0
2009-06-04,33.89,34.826,33.817,34.458,8506286,0
2009-06-05,33.396,33.582,32.693,32.995,9896404,0
2009-06-08,32.445,33.535,32.116,33.46,8438085,0
2009-06-09,34.002,34.074,32.969,33.057,8810440,0
2009-06-10,33.573,33.61,31.749,32.088,15062761,0
2009-06-11,31.989,32.252,31.218,31.721,11775410,0
2009-06-12,30.762,31.327,30.522,31.109,9638844,0
2009-06-15,30.753,30.89,29.836,30.112,9190471,0
2009-06-16,30.863,31.199,30.205,30.577,8783733,0
2009-06-17,30.678,30.743,29.799,30.56,10171457,0
2009-06-18,30.522,31.393,30.205,30.295,10989842,0
2009-06-19,30.724,31.301,30.386,31.109,9970374,0
2009-06-22,30.084,30.213,29.121,29.169,9963189,0
2009-06-23,29.464,30.475,28.942,30.377,8208233,0
2009-06-24,31.227,31.274,30.405,30.743,10229298,0
2009-06-25,30.826,32.298,30.724,32.271,9396142,0
2009-06-26,32.416,32.729,31.932,32.061,7110877,0
2009-06-29,32.106,32.354,31.685,31.914,4668675,0
2009-06-30,31.669,32.044,30.541,30.706,8163296,0
2009-07-01,31.318,32.528,31.318,32.035,6849964,0
2009-07-02,31.301,31.336,30.706,31.173,6372434,0
2009-07-06,30.457,30.56,29.733,30.314,6901934,0
2009-07-07,30.421,30.753,29.948,30.002,5821426,0
2009-07-08,29.708,30.251,28.428,28.812,11032535,0
2009-07-09,29.177,29.873,28.96,29.04,6596007,0
2009-07-10,28.767,29.325,28.401,28.96,7578400,0
2009-07-13,28.591,29.278,28.071,29.278,8032800,0
2009-07-14,29.873,30.195,29.618,30.056,7795111,0
2009-07-15,31.218,31.402,30.991,31.065,7501044,0
2009-07-16,30.808,31.292,30.577,31.092,4201020,0
2009-07-17,31.355,31.685,31.046,31.531,5041329,0
2009-07-20,32.565,32.703,31.896,32.574,6809107,0
2009-07-21,32.923,32.977,31.768,32.408,6226491,0
2009-07-22,32.079,32.684,31.823,31.989,6240301,0
2009-07-23,31.669,32.877,31.659,32.116,7751801,0
2009-07-24,32.38,32.729,32.088,32.354,5031008,0
2009-07-27,32.703,32.756,31.923,32.017,5569594,0
2009-07-28,31.475,31.622,30.205,30.659,9614102,0
2009-07-29,30.412,30.484,29.752,30.075,7317673,0
2009-07-30,31.118,31.345,30.863,30.982,8704312,0
2009-07-31,30.909,32.216,30.762,31.942,11315692,0
2009-08-03,32.655,33.507,32.565,33.048,8952093,0
2009-08-04,33.223,33.563,32.509,33.094,8094395,0
2009-08-05,33.251,33.45,32.345,32.977,7724444,0
2009-08-06,33.432,33.601,32.308,32.72,8345406,0
2009-08-07,32.501,32.82,31.768,31.823,8061431,0
2009-08-10,31.43,31.622,31.073,31.355,5474602,0
2009-08-11,31.155,31.345,30.659,30.781,6721246,0
2009-08-12,30.659,31.182,30.513,30.753,7590276,0
2009-08-13,31.421,31.804,30.844,31.292,7625027,0
2009-08-14,31.521,31.721,30.605,31.046,7229649,0
2009-08-17,30.084,30.405,29.445,30.149,9120293,0
2009-08-18,30.205,30.844,30.205,30.623,7381315,0
2009-08-19,30.158,31.199,29.919,30.955,6420943,0
2009-08-20,30.835,31.457,30.817,31.246,6374162,0
2009-08-21,31.97,32.106,31.622,31.731,6548488,0
2009-08-24,32.017,32.261,31.374,31.465,7387029,0
2009-08-25,31.999,32.116,31.256,31.585,7029807,0
2009-08-26,31.345,31.54,31.018,31.301,6075811,0
2009-08-27,31.246,31.731,30.475,31.651,5897929,0
2009-08-28,32.244,32.555,31.842,32.426,8178769,0
2009-08-31,31.641,31.999,31.457,31.758,5211538,0
2009-09-01,31.951,32.435,31.503,32.079,15745840,0
2009-09-02,32.603,34.907,32.491,34.679,19992083,0
2009-09-03,34.988,36.501,34.753,36.181,21098394,0
2009-09-04,35.804,37.074,35.182,36.644,13984522,0
2009-09-08,38.423,38.529,35.766,35.968,21640005,0
2009-09-09,34.808,34.87,33.488,33.817,58745043,0
2009-09-10,33.835,34.79,33.591,34.78,32939127,0
2009-09-11,35.477,35.628,34.606,34.944,20664016,0
2009-09-14,34.384,34.907,34.038,34.222,12326136,0
2009-09-15,34.241,34.87,33.89,34.735,19027602,0
2009-09-16,35.432,35.711,35.099,35.264,20552339,0
2009-09-17,34.889,35.757,34.375,34.834,17923258,0
2009-09-18,34.88,35.015,33.554,33.908,20518887,0
2009-09-21,33.003,33.601,32.603,33.414,17778967,0
2009-09-22,34.305,34.615,33.853,34.323,16523961,0
2009-09-23,34.277,34.643,33.361,33.432,17522493,0
2009-09-24,34.359,34.43,32.811,33.369,23192588,0
2009-09-25,32.896,33.46,32.473,33.076,16508120,0
2009-09-28,33.343,34.128,33.195,33.232,9307466,0
2009-09-29,33.251,34.522,33.122,34.366,13794043,0
2009-09-30,34.844,35.08,33.927,34.689,15040321,0
2009-10-01,34.87,34.87,33.022,33.113,13789833,0
2009-10-02,32.858,33.773,32.684,33.038,16911311,0
2009-10-05,33.287,34.048,32.933,33.782,12965841,0
2009-10-06,35.071,36.117,34.917,35.55,23504874,0
2009-10-07,35.897,36.371,35.282,35.95,16438343,0
2009-10-08,36.297,36.803,35.693,36.162,20340626,0
2009-10-09,35.95,36.51,35.647,36.136,12500201,0
2009-10-12,36.472,36.784,35.785,36.023,10970762,0
2009-10-13,36.271,36.921,35.585,36.519,19302898,0
2009-10-14,37.049,37.074,36.344,36.583,13856291,0
2009-10-15,36.08,36.389,35.459,35.61,15138838,0
2009-10-16,35.394,35.959,35.145,35.384,14368759,0
2009-10-19,35.657,35.95,34.853,35.676,12187551,0
2009-10-20,35.879,36.033,34.295,34.643,13836539,0
2009-10-21,34.384,35.95,34.25,34.87,19491625,0
2009-10-22,34.652,35.126,34.138,34.716,11709909,0
2009-10-23,35.192,35.384,34.212,34.384,13586678,0
2009-10-26,34.384,34.963,32.995,33.131,15225075,0
2009-10-27,33.176,33.792,32.82,33.03,15094636,0
2009-10-28,32.95,33.507,31.576,31.651,17672628,0
2009-10-29,32.345,34.074,32.326,33.89,17205152,0
2009-10-30,33.46,33.636,31.851,32.886,18572567,0
2009-11-02,33.737,34.11,32.491,33.414,16602668,0
2009-11-03,33.149,35.959,32.923,35.85,28827208,0
2009-11-04,36.218,37.416,36.023,36.867,28481460,0
2009-11-05,36.794,37.269,36.353,37.26,13760180,0
2009-11-06,37.13,38.679,37.031,38.102,19165206,0
2009-11-09,39.235,39.813,38.899,39.355,17622263,0
2009-11-10,39.054,39.547,38.687,39.475,13424086,0
2009-11-11,40.252,40.315,39.272,39.419,12861607,0
2009-11-12,39.044,39.336,38.185,38.322,10947404,0
2009-11-13,38.322,39.528,38.21,39.254,11449323,0
2009-11-16,40.117,40.693,39.611,40.261,13331080,0
2009-11-17,39.64,41.325,39.448,41.278,13534173,0
2009-11-18,41.579,41.734,39.821,40.033,14920854,0
2009-11-19,39.667,40.766,39.044,40.582,12045470,0
2009-11-20,39.677,40.454,39.585,40.252,9509549,0
2009-11-23,41.398,41.937,39.959,40.162,16779983,0
2009-11-24,40.436,40.5,39.282,39.557,15344590,0
2009-11-25,40.051,40.324,39.695,40.261,15221609,0
2009-11-27,38.495,39.777,38.166,38.935,7917164,0
2009-11-30,38.861,39.64,38.724,39.073,10343964,0
2009-12-01,40.38,42.66,40.287,42.163,26476437,0
2009-12-02,42.669,43.95,42.577,43.868,24069737,0
2009-12-03,43.346,43.887,42.493,42.87,16892020,0
2009-12-04,41.476,41.588,38.303,39.063,43334815,0
2009-12-07,38.129,39.299,37.443,38.843,25454399,0
2009-12-08,38.092,38.185,36.912,37.074,22068051,0
2009-12-09,37.443,38.002,36.747,37.78,18693279,0
2009-12-10,38.011,38.102,36.895,37.535,14710586,0
2009-12-11,37.682,37.835,36.162,36.227,15986944,0
2009-12-14,36.738,36.838,36.042,36.519,13519943,0
2009-12-15,36.464,36.876,35.776,35.785,15774862,0
2009-12-16,36.253,36.959,36.162,36.537,17152402,0
2009-12-17,35.86,36.435,34.944,35.136,21545934,0
2009-12-18,35.182,36.262,34.899,36.172,20129580,0
2009-12-21,36.501,36.609,35.015,35.657,13366552,0
2009-12-22,35.685,35.968,35.154,35.591,14022743,0
2009-12-23,36.042,37.349,35.795,36.821,11395541,0
2009-12-24,37.297,37.297,36.747,36.931,4383188,0
2009-12-28,37.196,37.288,36.546,37.084,6755328,0
2009-12-29,37.168,37.425,36.307,36.344,10544482,0
2009-12-30,35.922,36.379,35.804,36.209,5969368,0
2009-12-31,36.565,36.803,36.042,36.042,6416647,0
2010-01-04,37.251,37.691,36.838,36.968,15527141,0
2010-01-05,37.214,37.616,36.644,37.425,14195814,0
2010-01-06,37.816,38.751,37.654,38.219,13335006,0
2010-01-07,38.139,38.139,37.425,37.682,10068653,0
2010-01-08,38.073,38.139,37.251,37.919,9986553,0
2010-01-11,38.963,39.026,37.816,38.111,14446907,0
2010-01-12,37.673,38.002,36.565,36.885,12370646,0
2010-01-13,37.093,37.34,36.088,37.251,10323853,0
2010-01-14,37.206,37.387,36.565,37.039,9210880,0
2010-01-15,36.738,36.857,36.023,36.334,12695823,0
2010-01-19,35.95,36.353,35.685,36.297,9593197,0
2010-01-20,35.201,35.365,34.074,34.661,18116245,0
2010-01-21,34.35,34.578,33.27,33.424,23070788,0
2010-01-22,33.277,34.341,33.048,33.405,18934911,0
2010-01-25,34.029,34.029,32.985,32.985,12576674,0
2010-01-26,32.746,33.664,32.603,33.013,14211474,0
2010-01-27,33.003,33.195,32.216,32.711,13589677,0
2010-01-28,33.205,33.241,31.888,32.867,16701416,0
2010-01-29,32.765,33.297,31.693,31.87,15753067,0
2010-02-01,32.206,33.405,32.189,33.405,10098092,0
2010-02-02,33.863,33.89,33.03,33.141,12376608,0
2010-02-03,33.048,33.516,32.774,32.867,8925916,0
2010-02-04,32.116,32.225,30.899,31.118,17838774,0
2010-02-05,31.046,32.904,30.798,32.792,21826121,0
2010-02-08,32.711,32.839,31.567,31.641,11334617,0
2010-02-09,32.29,33.086,31.97,32.647,15384354,0
2010-02-10,32.647,32.877,31.98,32.655,10653092,0
2010-02-11,32.96,34.019,32.565,33.927,12448253,0
2010-02-12,33.315,33.708,32.985,33.591,9930866,0
2010-02-16,34.652,34.753,34.193,34.268,16703842,0
2010-02-17,34.268,34.997,34.193,34.652,17629162,0
2010-02-18,34.735,36.126,34.735,35.905,19351774,0
2010-02-19,35.55,36.609,35.338,36.033,17431969,0
2010-02-22,36.227,36.325,35.09,35.117,10964519,0
2010-02-23,35.09,35.264,33.782,34.11,12949516,0
2010-02-24,33.927,34.588,33.45,33.601,11570752,0
2010-02-25,33.287,34.496,32.756,34.268,16948292,0
2010-02-26,34.634,34.745,34.065,34.467,11085582,0
2010-03-01,34.87,35.282,34.147,35.192,10395808,0
2010-03-02,35.666,36.711,35.432,36.126,15355038,0
2010-03-03,36.601,37.103,36.181,36.738,11750156,0
2010-03-04,36.625,36.912,35.995,36.426,12433958,0
2010-03-05,36.794,37.214,36.644,36.848,9088665,0
2010-03-08,36.857,37.34,36.172,36.316,8392111,0
2010-03-09,35.897,36.51,35.823,36.191,8673127,0
2010-03-10,36.191,36.416,35.219,35.468,11622273,0
2010-03-11,35.282,35.869,35.107,35.86,8456857,0
2010-03-12,35.94,36.172,35.356,35.747,9302813,0
2010-03-15,35.823,35.94,35.255,35.702,7787580,0
2010-03-16,36.316,36.931,36.117,36.691,11710423,0
2010-03-17,36.876,37.168,36.682,36.756,9959876,0
2010-03-18,36.701,37.13,36.088,36.407,8273409,0
2010-03-19,36.362,36.51,35.522,36.08,13643089,0
2010-03-22,35.601,36.08,35.237,36.071,9688384,0
2010-03-23,35.931,36.389,35.347,35.532,14803071,0
2010-03-24,34.997,35.052,33.965,34.083,18948303,0
2010-03-25,34.588,34.597,33.636,33.655,13450175,0
2010-03-26,33.817,34.394,33.582,34.241,11176548,0
2010-03-29,34.449,34.753,34.174,34.606,7747947,0
2010-03-30,34.707,34.826,34.241,34.559,7403214,0
2010-03-31,35.136,35.432,34.826,35.09,11100472,0
2010-04-01,35.647,36.172,35.338,36.108,11066107,0
2010-04-05,36.271,36.519,35.922,36.289,6635918,0
2010-04-06,36.136,36.344,35.95,36.08,7930953,0
2010-04-07,36.464,37.489,36.407,37.251,15758102,0
2010-04-08,37.112,37.616,36.765,37.48,9961014,0
2010-04-09,37.716,38.303,37.406,37.789,10127903,0
2010-04-12,37.499,38.185,37.149,37.305,11667224,0
2010-04-13,37.031,37.122,36.2,37.004,9781514,0
2010-04-14,37.682,37.854,36.94,37.224,8650246,0
2010-04-15,37.084,37.397,36.556,36.609,9683188,0
2010-04-16,36.253,36.537,35.182,35.795,14748115,0
2010-04-19,35.237,35.823,34.907,35.823,7532258,0
2010-04-20,36.371,36.464,35.795,35.813,6326379,0
2010-04-21,35.995,36.491,35.711,36.154,7118654,0
2010-04-22,35.795,36.821,35.514,36.765,10689242,0
2010-04-23,36.674,37.189,36.127,37.032,7771527,0
2010-04-26,37.084,37.378,36.803,37.031,5455579,0
2010-04-27,36.546,37.471,36.416,37.224,11525407,0
2010-04-28,38.147,39.171,37.845,38.595,22772586,0
2010-04-29,39.18,39.813,38.87,39.235,15480823,0
2010-04-30,39.722,40.611,39.593,39.858,16096221,0
2010-05-03,40.226,40.37,38.733,39.19,8866207,0
2010-05-04,39.538,39.868,38.396,39.272,14921378,0
2010-05-05,38.219,39.602,38.102,39.245,12465182,0
2010-05-06,39.044,40.573,38.925,39.977,24075000,0
2010-05-07,39.611,40.49,38.861,39.19,24764556,0
2010-05-10,39.411,40.261,38.714,40.189,15247836,0
2010-05-11,41.086,42.606,41.048,41.992,22993617,0
2010-05-12,42.723,43.209,41.751,41.789,20780751,0
2010-05-13,41.68,41.865,40.812,41.011,11435385,0
2010-05-14,41.495,42.146,40.37,41.751,17001785,0
2010-05-17,41.92,41.92,40.17,40.665,11856005,0
2010-05-18,40.243,41.177,40.179,40.711,11525984,0
2010-05-19,40.162,40.352,37.992,39.082,18349177,0
2010-05-20,38.139,38.779,37.297,37.526,18732330,0
2010-05-21,36.775,37.891,36.565,37.544,13187997,0
2010-05-24,38.176,38.539,37.589,37.635,7344072,0
2010-05-25,37.305,38.88,37.158,38.761,15308115,0
2010-05-26,39.299,39.448,38.257,38.266,11591815,0
2010-05-27,38.643,39.282,38.558,38.843,8378345,0
2010-05-28,38.917,39.044,38.219,38.513,7949818,0
2010-06-01,38.907,40.024,38.899,38.98,15021725,0
2010-06-02,39.145,39.576,38.989,39.448,10104030,0
2010-06-03,39.722,39.741,38.276,38.714,8891126,0
2010-06-04,38.238,38.671,37.682,37.91,12232337,0
2010-06-07,37.864,39.877,37.644,39.466,13545588,0
2010-06-08,39.777,40.82,39.557,39.667,15509220,0
2010-06-09,39.485,39.839,38.834,39.101,9855220,0
2010-06-10,39.008,39.741,38.935,39.282,8910255,0
2010-06-11,39.528,39.813,39.245,39.457,7448446,0
2010-06-14,39.272,39.355,38.294,38.439,11262707,0
2010-06-15,38.476,39.299,38.21,39.299,7137443,0
2010-06-16,39.18,39.786,39.091,39.528,7664966,0
2010-06-17,40.436,41.132,40.17,41.021,14728760,0
2010-06-18,41.707,42.522,41.459,42.447,17330670,0
2010-06-21,42.248,42.43,40.701,41.002,11429532,0
2010-06-22,41.123,41.671,40.838,40.938,7886275,0
2010-06-23,40.49,41.148,40.189,40.948,8991549,0
2010-06-24,40.967,41.505,40.711,40.812,8597464,0
2010-06-25,41.362,42.907,41.297,42.402,10956389,0
2010-06-28,42.587,43.246,41.846,42.276,11748307,0
2010-06-29,41.715,41.865,40.929,41.186,10528492,0
2010-06-30,41.145,42.103,41.035,41.559,10091342,0
2010-07-01,41.177,41.495,38.806,39.448,14363099,0
2010-07-02,39.547,40.297,39.318,39.576,9689375,0
2010-07-06,40.06,40.154,38.843,39.336,12084372,0
2010-07-07,39.218,40.162,38.816,40.162,9006486,0
2010-07-08,40.525,40.535,38.448,38.972,14489393,0
2010-07-09,39.703,40.389,39.528,39.877,9690236,0
2010-07-12,39.759,40.619,39.677,39.877,9332345,0
2010-07-13,40.793,40.983,39.439,39.475,12149394,0
2010-07-14,39.713,40.06,39.118,39.346,8165665,0
2010-07-15,39.649,39.677,38.834,39.419,8689790,0
2010-07-16,38.652,38.652,38.039,38.21,10060482,0
2010-07-19,37.797,37.946,37.139,37.663,8793905,0
2010-07-20,37.443,38.439,37.416,38.266,6881291,0
2010-07-21,38.539,38.834,37.919,38.193,7738695,0
2010-07-22,38.624,39.199,38.439,38.652,7990082,0
2010-07-23,38.907,39.136,38.529,38.779,8175827,0
2010-07-26,38.925,39.044,38.157,38.21,8542522,0
2010-07-27,38.102,38.12,36.519,36.635,16508717,0
2010-07-28,36.601,36.876,36.307,36.635,13769024,0
2010-07-29,37.416,37.526,36.644,37.103,9999596,0
2010-07-30,37.074,37.845,36.994,37.616,7360376,0
2010-08-02,38.228,38.423,37.214,37.48,6790776,0
2010-08-03,37.682,38.341,37.606,37.864,7382484,0
2010-08-04,38.513,39.245,38.504,38.999,9610051,0
2010-08-05,39.054,39.218,38.714,39.109,5250400,0
2010-08-06,39.466,40.243,39.411,39.713,8596067,0
2010-08-09,39.731,39.796,39.155,39.677,4740277,0
2010-08-10,39.008,39.868,38.695,39.805,9412884,0
2010-08-11,39.821,39.922,38.652,38.806,8281527,0
2010-08-12,39.29,39.63,39.19,39.538,10041008,0
2010-08-13,39.528,39.768,39.199,39.282,6049395,0
2010-08-16,39.713,39.987,39.538,39.931,7014359,0
2010-08-17,40.243,40.711,39.839,40.535,7181128,0
2010-08-18,40.306,41.634,40.145,41.425,8073680,0
2010-08-19,41.459,41.873,40.638,41.077,5716572,0
2010-08-20,40.591,40.992,40.27,40.983,5192500,0
2010-08-23,40.774,40.866,40.089,40.37,4614750,0
2010-08-24,39.263,40.629,39.171,40.07,7673374,0
2010-08-25,40.334,41.433,40.154,41.306,7223787,0
2010-08-26,41.316,42.322,41.316,42.219,9885646,0
2010-08-27,42.04,42.596,41.56,42.56,10619024,0
2010-08-30,42.456,42.861,42.322,42.411,5519771,0
2010-08-31,42.691,43.474,42.655,42.794,9646908,0
2010-09-01,43.309,43.531,41.442,41.486,11686482,0
2010-09-02,41.865,41.873,40.92,41.39,10177227,0
2010-09-03,41.196,41.523,40.838,41.459,8605720,0
2010-09-07,42.002,42.411,41.644,41.873,6908158,0
2010-09-08,42.04,42.421,41.597,41.597,6418629,0
2010-09-09,41.901,41.92,40.287,40.445,9641130,0
2010-09-10,40.261,41.148,40.117,40.929,4707410,0
2010-09-13,40.866,41.14,40.352,40.463,6292422,0
2010-09-14,41.268,41.983,41.123,41.39,14111449,0
2010-09-15,41.39,41.789,41.077,41.177,9796783,0
2010-09-16,41.68,42.047,41.417,42.011,11000719,0
2010-09-17,42.522,42.788,42.011,42.092,8939452,0
2010-09-20,42.475,43.116,42.229,42.512,7905189,0
2010-09-21,42.385,42.99,41.104,42.852,17312693,0
2010-09-22,43.372,43.521,42.88,43.218,11168780,0
2010-09-23,42.981,43.446,42.512,42.751,9167207,0
2010-09-24,43.484,43.484,42.276,42.438,7819823,0
2010-09-27,42.686,42.834,41.789,41.883,6691763,0
2010-09-28,41.56,42.889,40.967,42.798,13816854,0
2010-09-29,42.962,43.107,42.531,42.981,8164424,0
2010-09-30,43.225,43.28,41.665,42.364,13054194,0
2010-10-01,42.88,43.272,42.606,43.026,9436856,0
2010-10-04,42.907,42.926,41.873,42.082,6405965,0
2010-10-05,43.116,43.757,42.805,43.309,11727063,0
2010-10-06,43.566,44.672,43.484,44.471,13305659,0
2010-10-07,44.71,44.838,43.209,43.639,14214498,0
2010-10-08,43.785,44.527,43.729,44.452,9433503,0
2010-10-11,44.414,44.967,43.931,44.582,6508183,0
2010-10-12,44.27,44.508,43.804,44.335,9007891,0
2010-10-13,45.066,45.451,44.94,45.076,13497584,0
2010-10-14,45.138,45.156,44.335,44.611,9713044,0
2010-10-15,44.508,44.682,43.511,43.922,10017416,0
2010-10-18,43.502,43.904,43.089,43.767,8711282,0
2010-10-19,41.974,42.092,41.196,41.607,17110037,0
2010-10-20,41.69,42.56,41.57,42.011,10399140,0
2010-10-21,42.163,42.512,41.057,41.597,10347597,0
2010-10-22,41.699,42.101,41.278,42.074,5784020,0
2010-10-25,43.089,43.116,42.294,42.587,8170395,0
2010-10-26,42.03,42.935,42.011,42.669,6395895,0
2010-10-27,42.082,42.155,41.167,41.734,11828319,0
2010-10-28,42.493,43.227,41.799,43.033,10560364,0
2010-10-29,43.522,44.212,43.446,44.019,9016616,0
2010-11-01,44.354,44.389,43.612,43.977,5878033,0
2010-11-02,44.481,44.876,44.061,44.612,6764560,0
2010-11-03,44.397,44.747,43.594,44.28,10977666,0
2010-11-04,45.644,45.825,45.021,45.129,18633582,0
2010-11-05,45.011,45.717,44.663,45.039,10900605,0
2010-11-08,44.82,46.924,44.792,46.869,13147324,0
2010-11-09,47.665,48.911,46.081,46.576,25653320,0
2010-11-10,46.96,47.53,46.028,47.418,14633197,0
2010-11-11,47.636,47.776,46.641,47.483,9044685,0
2010-11-12,46.595,47.409,45.963,46.431,10824277,0
2010-11-15,46.585,46.713,45.852,45.898,7866912,0
2010-11-16,45.259,45.825,44.452,44.71,15088098,0
2010-11-17,44.653,45.671,44.536,45.002,8864258,0
2010-11-18,45.944,46.019,45.212,45.351,9345723,0
2010-11-19,45.095,45.662,44.874,45.554,6228885,0
2010-11-22,45.386,46.192,45.183,45.992,7137997,0
2010-11-23,45.973,46.669,45.762,46.514,10246380,0
2010-11-24,46.585,46.924,46.23,46.66,5921876,0
2010-11-26,45.842,46.274,45.7,46.156,3953589,0
2010-11-29,45.927,46.211,45.193,46.064,7323457,0
2010-11-30,46.37,47.722,46.224,47.274,12068531,0
2010-12-01,47.674,48.133,47.201,47.996,8037150,0
2010-12-02,48.307,49.214,48.307,48.772,10070933,0
2010-12-03,49.24,50.687,49.223,49.424,13134575,0
2010-12-06,49.724,50.32,49.443,50.182,10931610,0
2010-12-07,50.833,50.997,49.34,49.568,10370653,0
2010-12-08,49.012,49.549,48.207,48.462,11762498,0
2010-12-09,49.185,49.185,48.362,48.855,6550533,0
2010-12-10,48.543,49.121,48.198,48.782,6850876,0
2010-12-13,49.559,49.853,49.046,49.312,6828009,0
2010-12-14,49.433,49.461,48.379,48.645,7624337,0
2010-12-15,48.225,48.69,47.859,48.077,7864477,0
2010-12-16,47.654,47.794,46.418,47.253,11812778,0
2010-12-17,47.545,47.592,46.357,47.256,8269860,0
2010-12-20,47.618,47.851,47.246,47.493,4191046,0
2010-12-21,47.574,47.6,47.026,47.3,3920272,0
2010-12-22,47.409,47.409,46.832,46.878,3696604,0
2010-12-23,46.741,47.564,46.403,47.256,4022654,0
2010-12-27,47.228,47.336,46.641,47.228,2193696,0
2010-12-28,48.095,48.69,47.758,48.472,4643832,0
2010-12-29,48.798,48.852,48.211,48.576,4418446,0
2010-12-30,48.623,48.744,48.007,48.146,3216631,0
2010-12-31,48.337,48.931,48.144,48.669,3910607,0
2011-01-03,49.312,49.359,47.949,48.133,6654193,0
2011-01-04,47.805,47.977,46.311,47.292,12998607,0
2011-01-05,46.832,46.896,45.662,45.671,17666963,0
2011-01-06,45.917,46.001,44.565,45.085,15472561,0
2011-01-07,45.085,45.725,44.82,44.94,8855330,0
2011-01-10,45.259,45.341,44.582,44.892,7251570,0
2011-01-11,45.662,45.833,45.085,45.735,7391312,0
2011-01-12,46.046,46.081,45.112,45.762,8329174,0
2011-01-13,46.028,46.064,43.291,43.419,16179897,0
2011-01-14,43.227,43.246,42.367,43.089,21594822,0
2011-01-18,43.831,44.179,43.492,44.079,9502975,0
2011-01-19,44.63,44.63,43.454,43.657,8457437,0
2011-01-20,42.917,43.089,41.873,42.998,17682947,0
2011-01-21,43.041,43.576,42.65,42.972,10213204,0
2011-01-24,43.079,43.353,42.21,42.438,8239888,0
2011-01-25,42.146,42.587,41.734,42.219,14840986,0
2011-01-26,42.294,43.785,42.136,43.748,14750002,0
2011-01-27,43.694,43.738,42.341,42.438,12462700,0
2011-01-28,42.359,44.318,42.238,43.291,17771588,0
2011-01-31,43.131,43.557,42.743,43.483,11410253,0
2011-02-01,44.151,44.371,43.372,44.169,13438773,0
2011-02-02,44.215,44.261,43.178,43.501,8232818,0
2011-02-03,43.584,44.731,43.298,44.547,10537369,0
2011-02-04,44.986,45.051,43.858,44.033,8225745,0
2011-02-07,44.261,44.326,43.594,43.776,8600185,0
2011-02-08,44.555,44.72,44.142,44.565,8878826,0
2011-02-09,44.584,44.775,43.647,43.95,8215951,0
2011-02-10,43.565,43.895,43.104,43.675,7627414,0
2011-02-11,43.858,44.371,43.253,43.464,10524431,0
2011-02-14,43.72,44.508,43.675,44.414,9128151,0
2011-02-15,44.94,45.323,44.884,45.021,10168820,0
2011-02-16,45.436,45.602,44.894,45.51,10272778,0
2011-02-17,46.647,46.676,45.977,46.345,11663080,0
2011-02-18,46.728,47.501,46.565,47.04,11320160,0
2011-02-22,48.189,48.39,39.032,47.153,13277529,0
2011-02-23,47.472,48.517,47.236,48.077,11293733,0
2011-02-24,48.463,48.463,46.647,46.847,10224802,0
2011-02-25,47.059,47.702,46.902,47.591,8049817,0
2011-02-28,47.88,48.522,47.619,48.458,6795242,0
2011-03-01,49.058,49.721,48.942,49.325,12857337,0
2011-03-02,49.498,49.774,48.933,49.427,9369287,0
2011-03-03,48.502,48.646,47.729,48.254,8827096,0
2011-03-04,48.344,49.032,48.3,48.463,6671046,0
2011-03-07,49.023,49.151,48.417,48.609,6861086,0
2011-03-08,48.646,48.72,47.51,47.93,8641803,0
2011-03-09,48.142,48.344,46.986,47.397,6623355,0
2011-03-10,46.335,46.986,45.846,46.197,9762777,0
2011-03-11,45.775,47.096,45.685,46.609,5856862,0
2011-03-14,46.38,47.014,46.16,46.783,4615642,0
2011-03-15,44.766,45.62,44.434,45.158,11613362,0
2011-03-16,45.558,45.893,43.94,44.381,11352633,0
2011-03-17,44.853,44.956,44.098,44.456,8846538,0
2011-03-18,44.932,45.738,44.603,45.317,12419335,0
2011-03-21,46.437,46.492,45.864,46.142,3825407,0
2011-03-22,46.105,46.6,45.856,46.068,6232911,0
2011-03-23,46.28,47.822,46.123,47.729,10021169,0
2011-03-24,47.729,48.482,47.18,47.343,9961267,0
2011-03-25,47.334,48.004,46.995,47.253,5833335,0
2011-03-28,46.875,47.537,46.474,46.738,5350924,0
2011-03-29,46.775,47.199,46.253,46.501,4870802,0
2011-03-30,47.032,47.573,46.676,47.29,6142360,0
2011-03-31,47.699,48.04,47.534,47.614,5340205,0
2011-04-01,47.426,47.986,46.995,47.032,7278056,0
2011-04-04,47.326,47.859,47.069,47.144,4658123,0
2011-04-05,47.163,49.867,46.986,49.792,13874132,0
2011-04-06,49.951,50.354,49.188,49.703,10617832,0
2011-04-07,49.553,49.977,49.16,49.325,9240366,0
2011-04-08,50.232,50.344,49.498,49.876,10298829,0
2011-04-11,49.721,49.857,48.208,48.692,7476584,0
2011-04-12,48.221,48.496,47.381,48.015,7682657,0
2011-04-13,48.435,48.783,47.635,47.851,6791332,0
2011-04-14,48.004,49.325,47.841,49.004,8676827,0
2011-04-15,49.023,49.315,48.619,48.923,6059633,0
2011-04-18,49.058,49.37,47.748,49.049,11404846,0
2011-04-19,48.951,49.885,48.766,49.746,7953757,0
2011-04-20,50.261,50.821,50.122,50.278,8250520,0
2011-04-21,50.675,51.132,50.335,51.032,6818603,0
2011-04-25,49.676,50.169,47.501,47.573,27735133,0
2011-04-26,47.397,47.464,45.821,46.042,21816463,0
2011-04-27,46.691,46.939,45.464,46.638,19441754,0
2011-04-28,47.416,47.501,46.501,46.53,14780867,0
2011-04-29,47.08,47.089,46.081,46.793,11862807,0
2011-05-02,46.719,46.783,45.131,45.548,12530322,0
2011-05-03,45.433,45.8,44.135,44.606,12843069,0
2011-05-04,44.803,44.803,43.271,44.133,15959524,0
2011-05-05,43.612,44.063,42.424,42.959,16705958,0
2011-05-06,43.721,44.016,42.7,42.968,10279123,0
2011-05-09,43.501,43.756,43.161,43.728,6754280,0
2011-05-10,44.16,44.16,43.445,43.71,7041156,0
2011-05-11,43.639,43.711,41.295,41.78,18206922,0
2011-05-12,41.517,42.785,40.885,41.419,13455874,0
2011-05-13,41.504,41.699,40.595,41.295,12146881,0
2011-05-16,41.375,42.15,41.069,41.436,11002460,0
2011-05-17,41.247,41.699,40.852,41.494,10571964,0
2011-05-18,41.884,41.956,41.424,41.597,9114837,0
2011-05-19,41.725,42.059,41.396,41.799,6785096,0
2011-05-20,41.751,42.306,40.906,41.828,12336700,0
2011-05-23,41.707,42.387,41.304,41.761,9101385,0
2011-05-24,42.353,43.048,42.094,42.941,10487650,0
2011-05-25,43.077,43.53,42.601,43.225,9183822,0
2011-05-26,43.474,43.602,42.895,43.381,6946445,0
2011-05-27,43.777,44.063,43.381,43.585,6501780,0
2011-05-31,44.239,44.249,43.327,43.925,7823032,0
2011-06-01,44.145,44.348,43.426,43.483,8467698,0
2011-06-02,43.474,43.658,42.022,42.507,10658414,0
2011-06-03,42.279,42.396,41.847,42.148,8320900,0
2011-06-06,42.369,42.811,41.606,41.837,7126488,0
2011-06-07,42.059,42.288,41.616,41.69,5096522,0
2011-06-08,41.211,41.304,40.364,40.761,10547656,0
2011-06-09,40.733,41.36,40.439,40.834,7747891,0
2011-06-10,40.373,40.557,39.868,40.061,8715486,0
2011-06-13,40.061,40.494,39.629,39.904,6825952,0
2011-06-14,40.137,40.679,40.071,40.382,5583422,0
2011-06-15,40.218,40.925,39.839,40.401,8492080,0
2011-06-16,40.376,40.47,39.288,39.621,8778613,0
2011-06-17,39.61,40.163,39.491,39.712,9528885,0
2011-06-20,39.648,40.308,39.629,39.703,6107134,0
2011-06-21,40.034,40.843,39.813,40.642,6312524,0
2011-06-22,40.706,41.984,40.651,41.164,8900789,0
2011-06-23,40.155,40.512,39.639,40.457,9106563,0
2011-06-24,40.448,40.466,39.474,39.584,6734386,0
2011-06-27,39.371,39.877,39.088,39.694,8064819,0
2011-06-28,39.821,40.586,39.61,40.364,7085449,0
2011-06-29,40.934,42.041,40.697,41.458,8345787,0
2011-06-30,41.679,41.751,41.069,41.652,6797282,0
2011-07-01,41.475,41.616,40.697,41.183,5347309,0
2011-07-05,42.203,42.674,41.522,42.288,8748828,0
2011-07-06,42.793,42.923,42.367,42.44,7431401,0
2011-07-07,42.757,43.262,42.433,42.478,9061780,0
2011-07-08,42.857,43.004,42.306,42.526,6719680,0
2011-07-11,42.766,42.913,41.947,42.193,6871672,0
2011-07-12,42.075,43.63,41.938,43.262,9561909,0
2011-07-13,43.923,45.128,43.851,44.634,14557636,0
2011-07-14,45.128,45.154,43.96,44.098,9055730,0
2011-07-15,44.135,44.587,44.072,44.427,6244757,0
2011-07-18,44.834,45.304,44.587,45.092,9810540,0
2011-07-19,45.4,45.419,44.378,44.662,9423809,0
2011-07-20,44.587,45.313,44.163,45.239,9692723,0
2011-07-21,45.635,45.975,45.413,45.599,11248899,0
2011-07-22,45.809,46.334,45.635,46.214,7423399,0
2011-07-25,46.628,46.902,45.691,45.763,8728420,0
2011-07-26,45.944,46.046,45.475,45.788,4720099,0
2011-07-27,46.14,46.325,44.56,44.64,8542868,0
2011-07-28,44.175,44.478,43.456,44.305,11205772,0
2011-07-29,44.396,44.396,43.483,43.75,6671053,0
2011-08-01,44.227,44.973,43.851,44.163,7537610,0
2011-08-02,44.941,45.105,44.147,44.691,10105731,0
2011-08-03,45.028,45.89,44.946,45.173,10798998,0
2011-08-04,45.466,45.503,41.509,42.496,16676424,0
2011-08-05,42.644,43.475,41.012,42.173,13947823,0
2011-08-08,42.545,44.427,42.222,42.433,19127257,0
2011-08-09,43.152,43.97,42.157,43.906,16393311,0
2011-08-10,43.952,46.287,43.29,45.672,18866739,0
2011-08-11,45.304,46.398,44.026,45.862,14490089,0
2011-08-12,45.382,45.907,44.774,45.577,9199476,0
2011-08-15,45.663,46.81,45.164,46.609,9677855,0
2011-08-16,46.481,46.775,45.871,46.14,6682422,0
2011-08-17,46.074,46.931,45.992,46.377,6459180,0
2011-08-18,46.564,46.564,45.651,45.869,11083622,0
2011-08-19,46.387,47.475,46.387,46.7,13104877,0
2011-08-22,47.2,48.543,47.107,47.873,14784980,0
2011-08-23,47.155,47.639,46.038,46.617,13014768,0
2011-08-24,45.954,46.342,44.165,45.051,14365235,0
2011-08-25,44.498,46.314,43.981,45.973,9952009,0
2011-08-26,46.295,46.995,44.995,46.931,8786695,0
2011-08-29,47.116,47.155,45.779,46.286,7775853,0
2011-08-30,46.765,47.21,46.166,46.875,9452000,0
2011-08-31,46.856,47.374,46.108,46.783,10539895,0
2011-09-01,46.7,47.917,46.48,47.63,6897483,0
2011-09-02,48.078,49.761,48.013,48.736,12036744,0
2011-09-06,49.3,50.666,48.867,49.402,14387822,0
2011-09-07,48.543,50.23,48.065,50.222,10852926,0
2011-09-08,50.886,51.578,50.784,50.867,11975111,0
2011-09-09,50.148,51.161,49.938,50.285,8519193,0
2011-09-12,49.458,50.443,48.129,49.162,9581138,0
2011-09-13,49.356,49.681,48.396,49.449,7412185,0
2011-09-14,49.337,49.493,48.406,48.58,8248535,0
2011-09-15,48.307,49.079,47.753,48.739,8378529,0
2011-09-16,49.2,49.566,48.72,49.392,9951686,0
2011-09-19,49.3,50.267,49.033,49.246,8822847,0
2011-09-20,49.098,50.803,48.811,49.769,14303944,0
2011-09-21,49.769,50.886,49.088,49.153,10059654,0
2011-09-22,46.518,46.518,44.221,44.951,16904906,0
2011-09-23,43.577,44.156,42.136,42.793,12620768,0
2011-09-26,42.524,43.916,41.622,43.686,10418374,0
2011-09-27,45.244,45.532,43.686,43.916,9730887,0
2011-09-28,44.128,44.554,42.155,42.287,8463003,0
2011-09-29,43.067,43.217,41.899,42.636,7107389,0
2011-09-30,42.309,43.876,42.05,43.004,7760872,0
2011-10-03,43.549,43.907,42.563,42.6,7497170,0
2011-10-04,41.622,41.963,39.537,41.125,13308923,0
2011-10-05,40.746,42.774,40.7,42.654,9104461,0
2011-10-06,42.793,44.038,42.163,43.991,9246426,0
2011-10-07,44.738,44.821,42.673,42.996,6158338,0
2011-10-10,43.899,44.249,43.327,44.202,4655734,0
2011-10-11,44.083,44.324,43.391,44.11,4524373,0
2011-10-12,44.839,44.922,44.083,44.421,6170733,0
2011-10-13,43.935,43.981,42.857,43.327,5859747,0
2011-10-14,43.89,44.507,43.603,44.469,4935638,0
2011-10-17,44.387,44.478,43.353,43.512,3971583,0
2011-10-18,42.848,43.713,41.758,43.437,9261203,0
2011-10-19,43.74,43.74,41.15,41.3,11865632,0
2011-10-20,41.106,41.141,39.751,40.866,12471237,0
2011-10-21,41.991,41.991,40.636,41.106,8040347,0
2011-10-24,41.712,42.81,41.658,42.663,7469311,0
2011-10-25,42.705,44.157,42.042,43.511,9421307,0
2011-10-26,44.156,44.573,43.41,44.11,10149238,0
2011-10-27,44.839,45.669,43.962,45.132,15737256,0
2011-10-28,45.254,47.005,44.986,46.875,9776477,0
2011-10-31,45.583,46.325,45.583,45.629,6966683,0
2011-11-01,43.991,45.999,43.501,45.462,9147136,0
2011-11-02,46.056,47.457,46.029,46.572,9540545,0
2011-11-03,47.365,47.976,46.755,47.967,7743487,0
2011-11-04,47.346,47.83,46.544,47.402,4963669,0
2011-11-07,47.873,48.748,47.753,48.682,5347281,0
2011-11-08,48.187,49.098,47.953,47.991,8189715,0
2011-11-09,47.642,48.836,47.108,47.156,14205530,0
2011-11-10,47.192,47.69,46.182,47.108,7127445,0
2011-11-11,47.765,49.048,47.587,49.013,5659337,0
2011-11-14,48.609,48.99,47.753,48.149,5114505,0
2011-11-15,47.982,48.516,47.585,48.214,4745254,0
2011-11-16,47.658,48.332,47.293,47.438,4814205,0
2011-11-17,46.885,47.126,45.355,45.429,7982630,0
2011-11-18,45.619,46.284,44.907,45.027,6985942,0
2011-11-21,44.519,44.566,43.64,44.333,8186407,0
2011-11-22,44.674,45.766,44.584,45.23,6037145,0
2011-11-23,44.593,44.786,43.806,44.213,6721070,0
2011-11-25,43.74,44.786,43.695,43.871,2629197,0
2011-11-28,45.98,46.626,45.582,45.812,6775611,0
2011-11-29,45.547,46.508,45.518,46.173,5213305,0
2011-11-30,47.946,48.917,47.656,48.898,8838237,0
2011-12-01,48.567,49.013,48.182,48.836,5940325,0
2011-12-02,49.031,49.143,47.08,47.182,8328545,0
2011-12-05,46.737,47.886,46.164,46.489,8936709,0
2011-12-06,46.192,47.912,46.018,47.346,6611745,0
2011-12-07,47.338,47.516,46.793,47.331,5212515,0
2011-12-08,46.571,46.765,45.592,45.857,5960872,0
2011-12-09,45.848,46.312,45.415,46.063,5849892,0
2011-12-12,44.796,44.879,43.712,44.278,8347712,0
2011-12-13,44.25,45.127,42.752,43.14,9114771,0
2011-12-14,42.104,42.365,40.82,41.311,15203866,0
2011-12-15,41.605,42.076,40.801,40.865,9506701,0
2011-12-16,41.339,42.346,41.216,41.549,11679967,0
2011-12-19,41.698,41.874,40.891,41.244,8374272,0
2011-12-20,42.262,42.984,42.121,42.623,8364606,0
2011-12-21,43.131,43.215,42.365,42.799,6636772,0
2011-12-22,42.66,42.799,41.892,42.437,9485025,0
2011-12-23,42.826,42.91,42.39,42.558,3180785,0
2011-12-27,42.346,42.623,41.921,42.076,2724460,0
2011-12-28,42.159,42.309,40.69,40.91,6496960,0
2011-12-29,40.588,41.837,40.431,41.78,5286058,0
2011-12-30,42.13,42.501,41.742,41.847,4752234,0
2012-01-03,42.79,44.176,42.724,43.935,9743237,0
2012-01-04,43.907,44.842,43.769,44.593,9629898,0
2012-01-05,44.119,44.87,43.852,44.406,6272790,0
2012-01-06,44.665,44.665,43.712,43.963,4895651,0
2012-01-09,44.129,44.414,43.695,44.119,4280571,0
2012-01-10,44.926,45.21,44.646,44.694,7130757,0
2012-01-11,44.786,45.268,44.353,45.1,4508820,0
2012-01-12,45.201,45.786,44.722,45.136,4362230,0
2012-01-13,44.703,44.759,43.925,44.703,3943334,0
2012-01-17,44.925,45.259,43.839,44.386,7569324,0
2012-01-18,44.25,44.722,43.945,44.343,6295537,0
2012-01-19,44.038,44.396,42.511,42.965,10482413,0
2012-01-20,42.91,43.493,41.902,42.382,15272337,0
2012-01-23,42.66,43.435,42.65,43.418,10482510,0
2012-01-24,42.669,42.799,41.892,42.06,7497321,0
2012-01-25,42.085,45.073,41.799,44.767,13911095,0
2012-01-26,45.739,46.136,44.955,45.182,13245608,0
2012-01-27,45.127,46.146,45.092,45.786,8909353,0
2012-01-30,44.815,45.829,44.646,45.48,5684069,0
2012-01-31,46.195,46.456,45.092,45.558,7261707,0
2012-02-01,46.182,46.211,45.351,45.557,6350415,0
2012-02-02,45.923,46.598,45.657,46.081,6362747,0
2012-02-03,45.529,45.658,44.814,45.378,10756864,0
2012-02-06,44.897,45.875,44.786,45.471,6495217,0
2012-02-07,45.49,46.243,44.86,45.574,7461152,0
2012-02-08,45.686,46.083,45.182,45.378,5339589,0
2012-02-09,45.84,46.102,45.127,45.314,5192087,0
2012-02-10,44.663,44.775,44.116,44.525,6795191,0
2012-02-13,44.713,44.87,44.019,44.414,4687575,0
2012-02-14,44.537,44.631,43.557,44.029,7760820,0
2012-02-15,44.525,44.573,43.821,43.857,5914029,0
2012-02-16,43.159,44.74,42.437,44.546,10998604,0
2012-02-17,44.832,44.841,43.365,43.496,7821179,0
2012-02-21,44.181,44.896,43.95,44.804,6755001,0
2012-02-22,44.749,45.916,44.304,45.721,8901369,0
2012-02-23,45.944,46.26,45.5,45.85,7142862,0
2012-02-24,45.759,45.824,44.906,45.182,6357888,0
2012-02-27,45.425,45.558,44.832,44.998,5564961,0
2012-02-28,45.332,46.074,45.054,45.878,6684553,0
2012-02-29,45.913,46.287,44.042,44.274,14822056,0
2012-03-01,44.404,45.072,44.006,44.564,6761148,0
2012-03-02,44.35,44.507,43.7,43.988,5893759,0
2012-03-05,43.764,43.821,42.978,43.374,7614747,0
2012-03-06,42.587,42.615,41.873,42.419,8342728,0
2012-03-07,42.625,42.625,41.93,42.483,4337445,0
2012-03-08,42.968,43.039,42.391,42.716,6009848,0
2012-03-09,42.445,42.847,42.14,42.493,8153706,0
2012-03-12,42.234,42.54,41.956,42.329,4009769,0
2012-03-13,42.205,42.679,41.788,42.067,7485333,0
2012-03-14,41.471,41.49,39.628,40.185,24321802,0
2012-03-15,40.213,41.26,39.932,40.677,13316329,0
2012-03-16,40.322,40.906,40.249,40.769,18064828,0
2012-03-19,40.843,41.186,40.397,40.482,8683129,0
2012-03-20,40.046,40.732,39.453,40.621,9716816,0
2012-03-21,40.999,41.028,40.35,40.472,8434864,0
2012-03-22,39.786,40.232,39.424,39.961,7507506,0
2012-03-23,40.213,40.797,39.97,40.593,7231036,0
2012-03-26,41.462,41.566,40.769,41.269,7881306,0
2012-03-27,41.547,41.622,40.612,40.63,7077665,0
2012-03-28,40.518,40.603,39.675,40.026,8386521,0
2012-03-29,39.923,40.017,39.146,40.007,9782425,0
2012-03-30,40.555,40.574,39.83,40.331,7062468,0
2012-04-02,40.518,41.279,40.36,41.009,7257690,0
2012-04-03,41.056,41.132,39.405,39.83,10102875,0
2012-04-04,39.101,39.405,37.532,38.321,15999304,0
2012-04-05,38.431,38.569,37.486,37.753,8056068,0
2012-04-09,38.034,38.607,37.874,37.968,7843916,0
2012-04-10,38.06,38.728,37.762,38.477,10557434,0
2012-04-11,38.84,38.84,38.015,38.068,5572191,0
2012-04-12,38.245,39.367,38.034,39.146,7272703,0
2012-04-13,39.082,39.091,38.33,38.597,6187817,0
2012-04-16,38.569,38.876,37.827,37.856,6742238,0
2012-04-17,38.046,38.698,37.728,38.317,5727478,0
2012-04-18,38.051,38.578,37.808,38.116,6844467,0
2012-04-19,38.349,38.477,37.856,37.986,6019820,0
2012-04-20,38.254,38.273,37.308,37.344,8853622,0
2012-04-23,36.836,36.901,35.675,36.818,9911427,0
2012-04-24,37.131,37.189,36.474,36.743,4914756,0
2012-04-25,37.058,37.207,36.529,37.074,9825059,0
2012-04-26,37.065,37.3,36.724,37.049,9414973,0
2012-04-27,37.467,37.744,37.226,37.716,6148772,0
2012-04-30,37.467,37.653,36.873,37.505,6582548,0
2012-05-01,37.646,37.811,37.199,37.517,5017496,0
2012-05-02,36.919,36.966,36.288,36.512,9633217,0
2012-05-03,36.089,36.164,34.738,35.23,12593440,0
2012-05-04,35.204,35.712,35.1,35.147,8329075,0
2012-05-07,35.268,35.539,34.656,35.194,7255002,0
2012-05-08,34.572,34.693,33.581,34.061,10503291,0
2012-05-09,33.43,35.531,33.03,34.895,13709821,0
2012-05-10,35.334,35.475,34.681,35.032,8341885,0
2012-05-11,34.757,35.07,34.328,34.356,6470937,0
2012-05-14,33.969,34.75,33.486,33.884,7591870,0
2012-05-15,33.979,34.025,32.336,32.457,12035367,0
2012-05-16,32.598,33.572,32.299,32.69,12495363,0
2012-05-17,32.986,34.934,32.986,34.702,13134229,0
2012-05-18,35.352,35.947,34.262,34.427,11482621,0
2012-05-21,34.446,35.531,34.346,35.4,5264983,0
2012-05-22,35.268,35.846,34.607,34.895,10987111,0
2012-05-23,34.408,36.731,34.225,36.731,14669527,0
2012-05-24,36.938,37.468,36.108,36.646,13540579,0
2012-05-25,36.853,37.301,36.592,37.103,5883799,0
2012-05-29,37.459,37.636,35.884,36.293,7609980,0
2012-05-30,35.751,37.131,35.343,36.423,7732496,0
2012-05-31,36.359,36.938,35.929,36.413,10155975,0
2012-06-01,37.478,39.294,37.319,39.072,18745748,0
2012-06-04,39.072,39.323,38.158,39.294,13248999,0
2012-06-05,39.211,39.341,38.848,39.202,7332439,0
2012-06-06,40.06,40.366,37.345,37.709,20215713,0
2012-06-07,37.55,37.626,35.493,36.155,16717376,0
2012-06-08,35.668,36.713,35.503,36.386,7636499,0
2012-06-11,36.636,36.694,35.677,35.714,7962899,0
2012-06-12,36.127,36.545,35.466,35.929,10524996,0
2012-06-13,36.367,36.404,35.611,35.865,10171213,0
2012-06-14,36.239,36.377,35.513,36.349,10151216,0
2012-06-15,36.47,36.835,36.108,36.835,21150718,0
2012-06-18,36.499,37.507,36.33,37.468,10800557,0
2012-06-19,37.544,37.719,37.012,37.55,9808860,0
2012-06-20,37.189,38.14,36.872,37.589,13605287,0
2012-06-21,36.816,36.928,35.687,35.695,8400443,0
2012-06-22,35.865,36.265,34.923,35.352,9057889,0
2012-06-25,35.165,36.003,34.7,35.648,8828191,0
2012-06-26,35.23,35.559,34.101,34.418,9368154,0
2012-06-27,34.465,34.521,33.768,34.101,7204197,0
2012-06-28,33.749,33.84,33.142,33.777,8055424,0
2012-06-29,35.108,35.212,34.371,35.023,9683183,0
2012-07-02,35.08,35.343,34.568,34.913,4671817,0
2012-07-03,35.865,36.359,35.611,36.089,5587892,0
2012-07-05,35.677,35.808,35.314,35.521,10428629,0
2012-07-06,34.849,35.381,34.356,34.362,7949970,0
2012-07-09,34.399,34.578,33.768,34.148,6443941,0
2012-07-10,34.328,34.541,32.976,33.217,8283210,0
2012-07-11,33.16,33.255,32.135,32.584,13864000,0
2012-07-12,32.2,32.405,31.389,32.219,13970312,0
2012-07-13,32.48,32.807,32.182,32.48,7797837,0
2012-07-16,32.686,32.723,32.135,32.508,7574178,0
2012-07-17,32.452,32.574,31.671,32.303,7315222,0
2012-07-18,32.079,32.368,31.652,31.988,7843724,0
2012-07-19,32.386,32.844,32.098,32.413,9119612,0
2012-07-20,32.386,32.667,32.098,32.229,6983572,0
2012-07-23,31.715,31.762,31.24,31.331,7383501,0
2012-07-24,31.818,31.818,30.652,30.869,9758227,0
2012-07-25,31.549,32.135,31.073,31.511,10061082,0
2012-07-26,29.433,30.821,28.901,30.512,28715638,0
2012-07-27,30.728,30.747,29.686,30.16,14194475,0
2012-07-30,30.255,30.935,30.141,30.821,8995727,0
2012-07-31,30.963,31.23,30.512,30.652,7882551,0
2012-08-01,30.577,30.944,29.348,30.282,9662552,0
2012-08-02,30.17,30.793,29.832,29.964,8664694,0
2012-08-03,30.521,30.756,30.245,30.531,8758641,0
2012-08-06,30.812,31.549,30.624,31.101,6016246,0
2012-08-07,31.427,31.847,31.259,31.725,7920186,0
2012-08-08,31.93,32.359,31.409,31.492,7370692,0
2012-08-09,31.725,32.034,31.37,31.828,5129693,0
2012-08-10,31.875,32.265,31.558,32.246,8289239,0
2012-08-13,32.518,32.779,31.79,31.902,6911182,0
2012-08-14,31.725,32.117,31.623,31.828,4859097,0
2012-08-15,31.828,32.386,31.677,32.34,5687454,0
2012-08-16,32.676,33.656,32.574,33.629,10237534,0
2012-08-17,33.777,33.943,33.094,33.544,7800901,0
2012-08-20,33.666,34.047,33.282,33.972,6898012,0
2012-08-21,34.775,35.24,34.262,34.399,11079023,0
2012-08-22,34.504,35.147,33.906,35.08,9646381,0
2012-08-23,35.493,35.704,35.004,35.466,14795396,0
2012-08-24,35.371,35.629,35.061,35.222,7086240,0
2012-08-27,35.249,35.4,34.839,34.941,5383148,0
2012-08-28,35.108,35.567,35.014,35.175,7095490,0
2012-08-29,35.305,35.305,34.594,34.754,7247003,0
2012-08-30,34.716,35.041,34.491,34.764,5867237,0
2012-08-31,35.07,36.253,34.819,36.104,11218569,0
2012-09-04,36.253,36.308,35.569,35.85,6581123,0
2012-09-05,35.84,35.897,34.912,35.697,6332396,0
2012-09-06,36.199,36.553,35.773,36.553,8706955,0
2012-09-07,37.462,37.94,37.181,37.64,10953083,0
2012-09-10,37.573,37.751,36.843,36.908,6089289,0
2012-09-11,37.338,37.491,36.797,36.983,6457919,0
2012-09-12,37.338,37.386,36.217,37.219,9388844,0
2012-09-13,37.209,39.055,36.524,39.017,15597592,0
2012-09-14,39.58,40.068,39.449,39.721,13511199,0
2012-09-17,39.822,40.077,38.972,39.523,9623031,0
2012-09-18,39.326,39.636,39.055,39.412,12385684,0
2012-09-19,39.693,40.245,39.44,40.058,9823903,0
2012-09-20,39.598,39.814,39.259,39.796,8469800,0
2012-09-21,40.253,40.48,39.693,40.17,14093579,0
2012-09-24,39.532,39.831,38.663,38.717,9641369,0
2012-09-25,39.355,39.627,38.363,38.381,9186228,0
2012-09-26,37.751,38.576,37.396,38.381,10033784,0
2012-09-27,38.783,39.231,38.444,39.231,8318442,0
2012-09-28,39.009,39.279,38.644,39.14,8729539,0
2012-10-01,39.561,39.87,39.14,39.269,5720309,0
2012-10-02,39.43,39.486,38.736,39.009,5113500,0
2012-10-03,39.084,39.259,38.435,38.527,5202559,0
2012-10-04,39.036,39.541,38.821,39.541,8674062,0
2012-10-05,39.335,39.796,39.159,39.363,6704740,0
2012-10-08,38.924,39.084,38.483,38.773,3561179,0
2012-10-09,38.98,38.989,37.94,37.949,5947021,0
2012-10-10,37.547,38.381,37.52,37.63,6999295,0
2012-10-11,37.76,37.873,37.367,37.405,6198703,0
2012-10-12,37.331,37.376,36.449,36.571,7516592,0
2012-10-15,36.308,36.42,35.879,36.402,7964892,0
2012-10-16,36.852,37.396,36.553,37.312,7857102,0
2012-10-17,37.275,37.778,36.758,37.435,6668984,0
2012-10-18,36.983,37.19,36.41,36.477,7039480,0
2012-10-19,36.477,36.644,35.84,36.346,10949852,0
2012-10-22,36.207,36.957,36.113,36.834,7037057,0
2012-10-23,36.244,36.634,35.961,36.469,7357677,0
2012-10-24,36.778,36.807,35.916,36.056,7819483,0
2012-10-25,36.75,37.142,36.617,37.012,6149748,0
2012-10-26,37.181,37.19,36.673,36.721,5601115,0
2012-10-31,37.769,38.239,37.443,37.959,9005597,0
2012-11-01,35.137,35.613,34.267,34.396,24299764,0
2012-11-02,34.06,34.06,33.149,33.159,16262404,0
2012-11-05,33.497,33.667,32.88,32.88,10278281,0
2012-11-06,33.357,33.807,32.965,33.329,10517596,0
2012-11-07,33.815,34.115,32.87,33.985,11405043,0
2012-11-08,34.013,34.518,33.583,34.21,8579963,0
2012-11-09,34.585,34.594,33.76,33.807,6226148,0
2012-11-12,33.807,34.068,33.329,33.63,4846856,0
2012-11-13,33.14,33.43,33.036,33.074,6556195,0
2012-11-14,33.045,33.112,31.687,31.801,11203371,0
2012-11-15,31.858,31.903,30.959,31.182,11848458,0
2012-11-16,31.099,31.886,30.808,31.604,10478840,0
2012-11-19,32.1,32.372,31.99,32.147,6955438,0
2012-11-20,32.157,32.427,31.876,32.138,6585248,0
2012-11-21,32.053,32.672,31.941,32.608,5275880,0
2012-11-23,32.86,33.412,32.484,33.31,5473948,0
2012-11-26,33.263,33.273,32.55,33.045,6684842,0
2012-11-27,32.991,33.084,32.344,32.372,6330312,0
2012-11-28,31.855,32.844,31.629,32.834,8673463,0
2012-11-29,33.117,33.249,32.619,32.902,5831167,0
2012-11-30,32.768,33.059,32.174,32.551,6504633,0
2012-12-03,32.636,32.684,31.731,31.779,10821352,0
2012-12-04,31.401,32.495,31.343,32.231,8815648,0
2012-12-05,32.258,32.258,31.421,31.486,9320261,0
2012-12-06,31.496,31.968,31.297,31.515,7548601,0
2012-12-07,31.749,31.938,31.534,31.674,6077979,0
2012-12-10,31.892,32.344,31.864,32.231,5348159,0
2012-12-11,32.231,32.447,32.051,32.061,5063119,0
2012-12-12,32.457,33.494,32.362,33.107,8921481,0
2012-12-13,32.581,32.777,32.08,32.399,6951111,0
2012-12-14,32.324,32.505,32.007,32.268,5507466,0
2012-12-17,32.287,32.581,32.061,32.513,4705333,0
2012-12-18,32.485,32.513,31.731,32.025,7762467,0
2012-12-19,31.977,32.108,31.581,31.874,6404909,0
2012-12-20,31.581,31.749,30.932,31.711,10823342,0
2012-12-21,31.721,31.987,31.382,31.467,13699502,0
2012-12-24,31.467,31.864,31.343,31.816,3842758,0
2012-12-26,31.883,32.409,31.864,32.146,5092939,0
2012-12-27,31.797,32.703,31.779,32.296,7597457,0
2012-12-28,32.287,32.457,32.061,32.061,4302433,0
2012-12-31,32.089,33.154,32.051,33.004,8827324,0
2013-01-02,33.86,34.013,33.354,33.494,7476339,0
2013-01-03,33.436,33.513,32.354,32.476,7014636,0
2013-01-04,32.108,32.712,31.997,32.619,7364502,0
2013-01-07,32.391,32.476,32.044,32.136,6451431,0
2013-01-08,32.089,32.108,31.411,31.59,10273324,0
2013-01-09,31.638,31.787,31.401,31.683,7693382,0
2013-01-10,32.025,32.674,31.968,32.523,9161049,0
2013-01-11,32.513,32.533,32.071,32.287,8737856,0
2013-01-14,32.447,32.636,32.136,32.221,6491011,0
2013-01-15,32.399,33.049,32.194,32.609,8714104,0
2013-01-16,32.457,32.485,32.08,32.184,8730743,0
2013-01-17,32.016,32.391,31.59,32.127,9405653,0
2013-01-18,32.166,32.248,32.007,32.089,5689863,0
2013-01-22,32.221,32.959,32.061,32.815,8296992,0
2013-01-23,32.902,32.985,32.127,32.127,8206249,0
2013-01-24,31.968,31.997,31.372,31.382,12521529,0
2013-01-25,31.25,31.278,30.808,30.932,10979124,0
2013-01-28,30.96,31.007,30.58,30.684,7571446,0
2013-01-29,30.977,31.156,30.628,30.95,12714801,0
2013-01-30,31.278,31.448,30.456,30.533,12602918,0
2013-01-31,30.356,30.373,29.987,30.091,9502869,0
2013-02-01,30.419,30.543,29.95,30.356,13573320,0
2013-02-04,30.224,30.856,30.168,30.494,13590934,0
2013-02-05,30.732,30.912,30.456,30.656,6945595,0
2013-02-06,30.656,31.118,30.553,30.883,6076161,0
2013-02-07,30.712,31.156,30.562,30.856,6272048,0
2013-02-08,30.856,31.054,30.703,30.846,3936289,0
2013-02-11,30.494,30.553,30.234,30.447,6052775,0
2013-02-12,30.262,30.637,30.017,30.628,8112490,0
2013-02-13,30.504,30.703,29.768,29.778,14716319,0
2013-02-14,30.168,31.448,30.091,30.553,26570094,0
2013-02-15,30.206,30.282,29.562,29.816,16201542,0
2013-02-19,29.695,29.911,29.128,29.704,12422918,0
2013-02-20,29.214,29.525,28.497,28.533,17667171,0
2013-02-21,28.581,29.007,28.471,28.647,12158999,0
2013-02-22,28.6,28.884,28.413,28.743,6207810,0
2013-02-25,29.026,29.64,28.81,29.214,10878529,0
2013-02-26,29.3,29.983,29.024,29.662,12208687,0
2013-02-27,29.528,29.623,29.053,29.328,10581804,0
2013-02-28,29.195,29.195,28.605,28.693,9608980,0
2013-03-01,28.854,28.902,27.83,27.892,18409243,0
2013-03-04,27.83,27.94,27.05,27.184,13596718,0
2013-03-05,27.422,27.601,27.04,27.06,9589068,0
2013-03-06,27.031,28.182,26.861,28.172,14983443,0
2013-03-07,28.236,28.558,27.45,27.563,10500678,0
2013-03-08,27.403,27.93,27.127,27.43,11193711,0
2013-03-11,27.43,27.591,27.05,27.403,7517042,0
2013-03-12,27.791,28.067,27.649,27.687,12021891,0
2013-03-13,27.745,27.883,26.993,27.098,10539901,0
2013-03-14,26.975,27.43,26.957,27.127,10144431,0
2013-03-15,27.137,27.393,27.05,27.154,14218824,0
2013-03-18,27.601,27.839,27.345,27.393,7308093,0
2013-03-19,27.374,27.667,27.212,27.364,9900469,0
2013-03-20,27.43,27.563,27.202,27.336,6410716,0
2013-03-21,27.563,28.314,27.45,28.096,10985994,0
2013-03-22,28.008,28.182,27.677,27.875,7678875,0
2013-03-25,27.735,27.94,27.383,27.525,6789536,0
2013-03-26,27.507,27.563,27.222,27.345,6427969,0
2013-03-27,27.278,27.97,27.184,27.867,12261071,0
2013-03-28,27.715,27.95,27.535,27.892,5213082,0
2013-04-01,27.821,27.883,27.46,27.535,5974238,0
2013-04-02,27.298,27.354,26.822,26.841,9282017,0
2013-04-03,26.757,27.013,25.18,25.331,24766518,0
2013-04-04,25.116,26.028,24.813,25.629,16682631,0
2013-04-05,25.894,26.028,24.954,25.322,15442937,0
2013-04-08,25.249,25.399,24.813,24.982,9920115,0
2013-04-09,25.077,25.854,25.011,25.322,12764434,0
2013-04-10,24.64,24.686,23.019,23.207,42232706,0
2013-04-11,23.368,23.817,23.057,23.465,23537414,0
2013-04-12,22.925,22.935,21.424,21.461,41223649,0
2013-04-15,20.173,20.219,18.643,18.766,62093707,0
2013-04-16,19.697,19.697,17.685,17.895,44964227,0
2013-04-17,17.905,18.131,16.614,16.747,58686393,0
2013-04-18,17.079,17.315,16.69,17.06,42077728,0
2013-04-19,17.562,17.953,16.85,17.241,32192013,0
2013-04-22,17.848,17.848,16.7,17.088,25601874,0
2013-04-23,16.918,17.106,16.633,16.69,22538049,0
2013-04-24,17.401,18.122,17.032,17.943,31946012,0
2013-04-25,18.503,18.692,18.026,18.083,30946855,0
2013-04-26,18.246,18.323,17.362,17.6,25884259,0
2013-04-29,18.009,18.36,17.848,18.275,17487904,0
2013-04-30,18.37,18.7,17.943,18.7,19063203,0
2013-05-01,18.236,18.522,17.962,18.227,24804706,0
2013-05-02,18.596,18.738,18.171,18.539,15784716,0
2013-05-03,18.786,19.072,18.625,18.976,19852241,0
2013-05-06,19.307,19.432,19.12,19.307,20917691,0
2013-05-07,19.033,19.072,18.532,18.728,22698317,0
2013-05-08,19.082,20.389,19.072,20.313,27112924,0
2013-05-09,20.03,20.588,19.706,19.84,21089831,0
2013-05-10,19.365,19.812,19.072,19.812,15815345,0
2013-05-13,19.525,19.613,19.196,19.262,12238105,0
2013-05-14,19.139,19.613,19.005,19.45,12223268,0
2013-05-15,19.12,19.336,18.332,18.446,25098323,0
2013-05-16,18.009,18.635,17.685,18.275,20718211,0
2013-05-17,18.151,18.219,17.526,17.629,21694205,0
2013-05-20,17.705,19.005,17.562,18.911,19274113,0
2013-05-21,18.265,18.747,18.093,18.38,20913270,0
2013-05-22,18.824,19.213,18.21,18.503,25706808,0
2013-05-23,18.872,18.921,18.389,18.548,13069135,0
2013-05-24,18.558,18.776,17.895,18.18,13103368,0
2013-05-28,18.284,18.625,17.924,18.171,16211497,0
2013-05-29,18.372,19.042,18.266,19.005,17302886,0
2013-05-30,19.493,20.471,19.484,20.413,31023233,0
2013-05-31,20.092,20.746,19.975,20.255,23909601,0
2013-06-03,20.432,20.789,20.317,20.518,14619478,0
2013-06-04,20.089,20.146,19.521,20.011,14847348,0
2013-06-05,20.07,20.547,19.895,20.137,12367070,0
2013-06-06,20.08,20.567,19.953,20.261,14475809,0
2013-06-07,19.849,19.867,19.197,19.417,13767555,0
2013-06-10,19.28,19.685,18.985,19.56,9065308,0
2013-06-11,19.111,19.407,18.801,18.841,12071821,0
2013-06-12,18.937,19.493,18.801,18.956,12440694,0
2013-06-13,18.791,19.015,18.411,18.995,14800979,0
2013-06-14,19.15,19.178,18.659,18.697,9770486,0
2013-06-17,18.734,18.919,18.517,18.62,8469042,0
2013-06-18,18.507,18.542,17.968,18.122,14061851,0
2013-06-19,18.161,18.352,17.183,17.269,20791724,0
2013-06-20,16.502,16.53,15.639,15.916,34020115,0
2013-06-21,16.08,16.29,15.495,16.194,26029332,0
2013-06-24,15.848,16.502,15.06,15.886,32415363,0
2013-06-25,15.765,15.886,15.293,15.447,20297637,0
2013-06-26,14.834,14.882,14.141,14.171,36956822,0
2013-06-27,14.408,14.671,14.171,14.26,32017459,0
2013-06-28,14.122,15.265,14.065,15.09,32338101,0
2013-07-01,15.237,15.486,14.457,14.623,30685491,0
2013-07-02,14.623,14.623,13.739,13.913,28147831,0
2013-07-03,14.02,14.318,13.875,14.084,17033538,0
2013-07-05,13.663,13.71,12.877,13.195,30656715,0
2013-07-08,13.451,13.626,13.165,13.224,21784584,0
2013-07-09,13.54,13.759,13.279,13.337,18683316,0
2013-07-10,13.451,13.663,13.224,13.422,17448440,0
2013-07-11,14.21,14.642,14.141,14.594,25164838,0
2013-07-12,14.447,14.527,14.181,14.327,14737281,0
2013-07-15,14.594,14.718,14.309,14.437,14921069,0
2013-07-16,14.574,15.427,14.547,15.36,21611840,0
2013-07-17,15.505,15.639,15.025,15.05,21498709,0
2013-07-18,15.247,15.332,14.969,15.09,13193475,0
2013-07-19,15.237,15.886,15.148,15.858,16856159,0
2013-07-22,16.626,17.124,16.53,16.836,27176015,0
2013-07-23,16.855,17.403,16.654,17.353,21644855,0
2013-07-24,17.259,17.316,16.147,16.465,24094191,0
2013-07-25,16.485,17.077,16.33,16.789,13774320,0
2013-07-26,16.645,17.087,16.465,17.087,13901083,0
2013-07-29,17.087,17.104,16.723,16.826,11540674,0
2013-07-30,16.751,16.817,16.426,16.493,14609710,0
2013-07-31,16.416,16.808,15.936,16.271,20436863,0
2013-08-01,16.626,16.713,16.108,16.118,19470588,0
2013-08-02,16.05,16.732,15.946,15.993,17116370,0
2013-08-05,15.983,16.128,15.678,15.717,12410599,0
2013-08-06,15.495,15.525,14.989,15.006,14875025,0
2013-08-07,14.921,15.303,14.892,14.912,12405519,0
2013-08-08,15.177,16.436,15.158,16.397,27285501,0
2013-08-09,16.358,16.991,16.099,16.703,19279753,0
2013-08-12,17.353,17.68,17.334,17.461,23463924,0
2013-08-13,17.289,17.519,16.874,17.068,15694631,0
2013-08-14,17.241,18.082,17.164,17.959,20712057,0
2013-08-15,17.728,19.062,17.613,18.995,31864307,0
2013-08-16,19.168,19.417,18.314,18.535,23375874,0
2013-08-19,18.62,18.801,18.246,18.439,17630431,0
2013-08-20,18.314,19.121,18.276,18.956,14955205,0
2013-08-21,18.821,19.033,18.276,18.286,19310362,0
2013-08-22,18.677,19.033,18.526,18.754,13171433,0
2013-08-23,18.734,19.464,18.581,19.245,18817796,0
2013-08-26,19.464,19.78,19.245,19.589,17374486,0
2013-08-27,20.128,20.327,18.86,18.909,22710216,0
2013-08-28,19.102,19.648,18.516,18.58,19512631,0
2013-08-29,18.468,19.121,18.139,18.929,17863155,0
2013-08-30,18.619,18.687,18.274,18.409,17930392,0
2013-09-03,18.687,18.965,18.619,18.753,14111566,0
2013-09-04,18.458,18.724,18.399,18.658,16510556,0
2013-09-05,18.525,18.6,18.11,18.179,14527901,0
2013-09-06,18.58,18.762,18.294,18.342,16557434,0
2013-09-09,18.399,18.571,18.294,18.458,12440145,0
2013-09-10,17.966,18.129,17.571,17.725,19507733,0
2013-09-11,17.764,17.929,17.535,17.919,13296258,0
2013-09-12,17.168,17.34,16.889,16.928,19285042,0
2013-09-13,16.821,17.149,16.717,17.034,15169942,0
2013-09-16,17.399,17.909,17.312,17.438,20988354,0
2013-09-17,17.716,17.774,17.255,17.62,13923699,0
2013-09-18,17.409,19.601,17.369,19.33,33823909,0
2013-09-19,19.33,19.399,18.323,18.687,24280326,0
2013-09-20,18.428,18.496,17.784,17.89,33997147,0
2013-09-23,17.841,18.264,17.581,17.639,15232363,0
2013-09-24,17.516,17.976,17.349,17.841,16669391,0
2013-09-25,17.89,18.303,17.686,17.948,14572048,0
2013-09-26,18.015,18.198,17.649,17.812,11756677,0
2013-09-27,18.023,18.245,17.725,17.812,12261577,0
2013-09-30,17.659,18.09,17.59,17.899,11043730,0
2013-10-01,17.468,17.562,17.159,17.33,14699008,0
2013-10-02,17.63,18.06,17.525,17.696,17237193,0
2013-10-03,17.62,17.774,17.349,17.399,11984743,0
2013-10-04,17.458,17.59,17.304,17.33,7530954,0
2013-10-07,17.438,17.659,17.409,17.571,8051906,0
2013-10-08,17.555,17.571,16.869,16.976,11139194,0
2013-10-09,16.879,17.198,16.514,16.986,13007924,0
2013-10-10,16.956,17.448,16.736,17.149,16754365,0
2013-10-11,16.802,16.899,16.487,16.564,21369618,0
2013-10-14,16.698,16.774,16.468,16.592,9955217,0
2013-10-15,16.514,17.11,16.468,17.092,16164286,0
2013-10-16,17.014,17.168,16.717,16.938,13574804,0
2013-10-17,17.488,18.11,17.399,17.784,19091437,0
2013-10-18,17.754,17.919,17.639,17.803,9112236,0
2013-10-21,17.948,18.235,17.919,18.217,8857383,0
2013-10-22,18.506,19.14,18.506,19.111,19052025,0
2013-10-23,18.929,19.111,18.516,18.639,12538433,0
2013-10-24,19.053,19.581,18.831,19.29,17093569,0
2013-10-25,19.216,19.419,18.88,19.36,12715349,0
2013-10-28,19.455,19.822,19.063,19.465,12816513,0
2013-10-29,19.38,19.438,18.965,19.005,12078124,0
2013-10-30,19.32,19.735,18.667,19.705,23652477,0
2013-10-31,19.15,19.409,18.525,18.639,25612764,0
2013-11-01,17.458,17.744,17.178,17.312,77460554,0
2013-11-04,17.478,17.63,17.245,17.6,24594942,0
2013-11-05,17.516,17.59,17.389,17.571,17137851,0
2013-11-06,17.581,17.639,17.506,17.63,34242618,0
2013-11-07,17.468,17.639,17.399,17.478,31031945,0
2013-11-08,17.304,17.545,16.909,17.516,21743494,0
2013-11-11,17.321,17.555,17.168,17.488,17250273,0
2013-11-12,17.448,17.545,17.245,17.33,15248633,0
2013-11-13,17.438,17.488,17.312,17.399,14408043,0
2013-11-14,17.478,17.516,17.304,17.409,22150657,0
2013-11-15,17.448,17.488,17.369,17.369,16708309,0
2013-11-18,17.34,17.349,16.899,16.986,17056968,0
2013-11-19,17.063,17.208,16.966,17.139,12148514,0
2013-11-20,16.919,17.092,16.303,16.514,26145411,0
2013-11-21,16.361,16.458,15.928,16.197,26820991,0
2013-11-22,16.274,16.514,15.718,15.747,20716394,0
2013-11-25,15.573,16.033,15.285,15.756,28957621,0
2013-11-26,15.601,15.794,15.447,15.631,14644854,0
2013-11-27,15.86,16.005,15.611,15.775,11658817,0
2013-11-29,15.986,16.073,15.85,15.899,6114568,0
2013-12-02,15.669,15.889,14.976,14.986,20703010,0
2013-12-03,14.966,15.246,14.869,14.956,16861551,0
2013-12-04,15.048,15.283,14.714,15.116,27313135,0
2013-12-05,14.918,15.254,14.773,14.879,16951595,0
2013-12-06,14.937,15.116,14.802,14.85,14290791,0
2013-12-09,15.068,15.582,15.048,15.427,18359345,0
2013-12-10,15.957,16.393,15.919,16.267,22566457,0
2013-12-11,16.247,16.276,15.737,15.794,16581814,0
2013-12-12,15.379,15.919,15.369,15.869,15888111,0
2013-12-13,16.044,16.373,15.919,16.141,15999192,0
2013-12-16,16.257,16.613,16.024,16.442,15772150,0
2013-12-17,16.383,16.623,16.267,16.584,16214813,0
2013-12-18,16.556,16.758,16.285,16.305,23309100,0
2013-12-19,15.909,16.217,15.85,15.986,18417462,0
2013-12-20,16.111,16.237,15.957,15.986,28819150,0
2013-12-23,16.083,16.141,15.775,16.073,12012772,0
2013-12-24,16.121,16.72,16.111,16.671,9684556,0
2013-12-26,16.787,17,16.516,16.671,9778144,0
2013-12-27,16.767,16.844,16.642,16.834,7626876,0
2013-12-30,16.701,16.97,16.47,16.499,12817038,0
2013-12-31,16.373,17.018,16.295,17,13877049,0
2014-01-02,17.316,17.692,17.27,17.655,18150050,0
2014-01-03,17.77,17.858,17.433,17.502,14494986,0
2014-01-06,17.789,17.896,17.521,17.692,12054109,0
2014-01-07,17.541,17.645,17.307,17.616,10595879,0
2014-01-08,17.463,17.463,17.144,17.316,13865233,0
2014-01-09,17.27,17.299,17.047,17.104,10941042,0
2014-01-10,17.374,17.74,17.27,17.531,16009039,0
2014-01-13,17.483,17.551,17.057,17.521,13787488,0
2014-01-14,17.443,17.616,17.057,17.164,12627468,0
2014-01-15,17.009,17.483,16.95,17.394,8854488,0
2014-01-16,17.541,17.645,17.307,17.559,9164056,0
2014-01-17,17.789,18.224,17.789,18.097,19854042,0
2014-01-21,18.088,18.609,17.955,18.56,18865626,0
2014-01-22,18.321,18.321,18.002,18.126,12134124,0
2014-01-23,18.408,18.9,18.398,18.618,18707207,0
2014-01-24,18.782,19.237,18.039,18.349,23790566,0
2014-01-27,18.196,18.252,17.808,17.868,14246823,0
2014-01-28,17.955,18.206,17.828,18.126,12193612,0
2014-01-29,18.427,18.9,18.389,18.821,21565543,0
2014-01-30,18.176,18.676,18.078,18.533,17691642,0
2014-01-31,18.638,18.869,18.379,18.589,16731937,0
2014-02-03,18.782,19.053,18.589,18.609,18045198,0
2014-02-04,18.485,18.609,18.331,18.467,13846984,0
2014-02-05,18.55,18.628,17.877,17.896,14803814,0
2014-02-06,18.002,18.126,17.683,17.838,7587260,0
2014-02-07,17.935,18.311,17.887,18.215,10774859,0
2014-02-10,18.437,18.713,18.417,18.589,11176798,0
2014-02-11,18.733,19.015,18.589,18.87,14003254,0
2014-02-12,18.947,18.985,18.136,18.292,19302034,0
2014-02-13,18.485,19.496,18.447,19.371,22639166,0
2014-02-14,19.766,19.998,19.361,19.613,20481405,0
2014-02-18,20.086,20.096,19.439,19.632,14416649,0
2014-02-19,19.593,19.92,18.975,19.063,14594387,0
2014-02-20,19.42,20.278,19.103,20.229,20407983,0
2014-02-21,20.219,20.451,19.998,20.2,14407357,0
2014-02-24,20.48,20.614,20.229,20.47,16333975,0
2014-02-25,20.441,20.683,20.268,20.325,12717001,0
2014-02-26,20.219,20.362,19.794,20.095,13725574,0
2014-02-27,20.066,20.392,19.833,20.007,11869731,0
2014-02-28,20.066,20.105,19.621,19.697,12696684,0
2014-03-03,20.268,20.315,19.755,19.814,12231742,0
2014-03-04,19.679,19.91,19.532,19.679,9657485,0
2014-03-05,19.736,19.968,19.455,19.697,10666321,0
2014-03-06,19.833,19.88,19.552,19.669,11298028,0
2014-03-07,19.205,19.418,19.05,19.244,11534013,0
2014-03-10,19.254,19.263,18.926,19.09,8012791,0
2014-03-11,19.196,19.339,19.08,19.158,10841178,0
2014-03-12,19.437,19.697,19.369,19.659,10444551,0
2014-03-13,19.679,20.163,19.542,20.095,12819558,0
2014-03-14,20.296,20.392,19.958,20.21,12616531,0
2014-03-17,20.085,20.19,19.755,19.765,11100444,0
2014-03-18,19.299,19.697,19.289,19.542,11797750,0
2014-03-19,19.234,19.339,18.682,18.739,13760608,0
2014-03-20,18.546,18.972,18.462,18.768,9664697,0
2014-03-21,19.031,19.04,18.529,18.749,16611558,0
2014-03-24,18.51,18.556,17.734,17.91,15675273,0
2014-03-25,17.996,18.171,17.764,17.9,8952528,0
2014-03-26,17.89,18.006,17.244,17.282,16204205,0
2014-03-27,17.234,17.629,17.126,17.476,12965535,0
2014-03-28,17.407,17.842,17.205,17.686,12977100,0
2014-03-31,17.57,17.667,17.156,17.234,10495686,0
2014-04-01,17.328,17.486,17.146,17.292,8285752,0
2014-04-02,17.638,18.131,17.638,17.996,14917615,0
2014-04-03,17.832,17.842,17.554,17.734,10947060,0
2014-04-04,18.257,18.374,17.764,17.862,9788580,0
2014-04-07,17.784,17.996,17.609,17.734,6698396,0
2014-04-08,18.072,18.22,17.93,18.161,7783319,0
2014-04-09,17.949,18.576,17.881,18.297,10384833,0
2014-04-10,18.452,18.529,18.062,18.161,10231582,0
2014-04-11,18.171,18.51,17.958,17.996,8776272,0
2014-04-14,18.211,18.364,18.102,18.201,12109414,0
2014-04-15,17.619,17.986,17.486,17.92,10809983,0
2014-04-16,17.9,17.958,17.599,17.706,7914367,0
2014-04-17,17.774,17.822,17.347,17.377,8932281,0
2014-04-21,17.302,17.426,16.595,16.702,26609627,0
2014-04-22,16.933,17.04,16.778,16.962,19604964,0
2014-04-23,17.04,17.397,16.874,17.215,12747332,0
2014-04-24,17.011,17.302,16.816,16.884,13816247,0
2014-04-25,17.04,17.302,16.942,17.292,11034832,0
2014-04-28,17.282,17.302,16.692,16.75,14920932,0
2014-04-29,16.894,17.205,16.788,17.078,11371994,0
2014-04-30,16.825,17.175,16.768,16.884,12236810,0
2014-05-01,16.702,16.758,16.5,16.537,13667641,0
2014-05-02,16.604,16.894,16.481,16.816,13323250,0
2014-05-05,17.03,17.059,16.788,16.884,8851811,0
2014-05-06,16.933,16.972,16.788,16.865,5439376,0
2014-05-07,16.768,16.825,16.557,16.702,9172504,0
2014-05-08,16.711,16.778,16.481,16.595,7181836,0
2014-05-09,16.721,16.797,16.508,16.652,6917718,0
2014-05-12,16.874,16.894,16.73,16.778,6041614,0
2014-05-13,16.797,16.904,16.643,16.672,5223356,0
2014-05-14,16.845,17.011,16.788,16.816,8181210,0
2014-05-15,16.768,16.778,16.188,16.285,13253855,0
2014-05-16,16.257,16.257,15.956,16.063,7174506,0
2014-05-19,16.151,16.179,15.803,16.004,9898597,0
2014-05-20,15.908,16.17,15.898,16.101,6460771,0
2014-05-21,16.053,16.237,15.948,16.217,6387454,0
2014-05-22,16.383,16.393,15.975,16.033,8896836,0
2014-05-23,16.063,16.17,15.928,15.965,6007295,0
2014-05-27,15.813,15.813,15.357,15.406,12615598,0
2014-05-28,15.387,15.435,14.999,15.212,12376302,0
2014-05-29,15.192,15.542,15.172,15.29,9192283,0
2014-05-30,15.367,15.63,15.242,15.62,13424874,0
2014-06-02,15.582,15.62,15.348,15.416,7548319,0
2014-06-03,15.435,15.6,15.212,15.484,6757512,0
2014-06-04,15.523,15.552,15.377,15.435,6707757,0
2014-06-05,15.542,15.784,15.523,15.6,7650354,0
2014-06-06,15.679,15.708,15.329,15.562,6433431,0
2014-06-09,15.582,15.756,15.484,15.493,4738102,0
2014-06-10,15.62,15.794,15.61,15.766,6551777,0
2014-06-11,15.86,16.045,15.747,15.94,7907942,0
2014-06-12,16.045,16.288,16.016,16.24,9275166,0
2014-06-13,16.23,16.541,15.977,16.474,12141188,0
2014-06-16,16.503,16.589,16.308,16.425,9209732,0
2014-06-17,16.269,16.638,16.201,16.551,9040874,0
2014-06-18,16.531,16.879,16.366,16.869,9168467,0
2014-06-19,17.162,17.492,17.006,17.463,18334042,0
2014-06-20,17.278,17.541,17.201,17.278,16942724,0
2014-06-23,17.288,17.693,17.221,17.645,9024039,0
2014-06-24,17.674,17.762,17.083,17.201,10140403,0
2014-06-25,17.268,17.383,17.142,17.231,6406335,0
2014-06-26,17.171,17.463,17.025,17.463,8196205,0
2014-06-27,17.453,17.635,17.315,17.473,9511497,0
2014-06-30,17.383,17.782,17.298,17.742,8149072,0
2014-07-01,17.742,17.889,17.473,17.635,7438241,0
2014-07-02,17.586,17.898,17.577,17.782,6954365,0
2014-07-03,17.626,17.908,17.502,17.879,6967825,0
2014-07-07,17.655,17.782,17.473,17.752,13179828,0
2014-07-08,17.84,18.14,17.521,18.121,20206366,0
2014-07-09,18.21,18.49,18.091,18.325,11278098,0
2014-07-10,18.634,18.897,17.928,18.023,20042270,0
2014-07-11,18.13,18.711,17.937,18.702,13620886,0
2014-07-14,18.071,18.595,18.042,18.305,12004590,0
2014-07-15,18.403,18.624,17.723,17.772,14936055,0
2014-07-16,17.965,18.422,17.879,18.315,17720747,0
2014-07-17,18.403,18.624,18.21,18.595,13191143,0
2014-07-18,18.345,18.614,18.296,18.605,10163113,0
2014-07-21,18.634,18.644,18.227,18.52,7627167,0
2014-07-22,18.48,18.49,18.19,18.266,6359519,0
2014-07-23,18.256,18.354,18.14,18.17,7753339,0
2014-07-24,18.051,18.091,17.693,17.742,9566618,0
2014-07-25,17.693,18.13,17.645,18.111,8948145,0
2014-07-28,18.032,18.15,17.86,18.121,6055968,0
2014-07-29,18.111,18.21,17.965,18.023,4043336,0
2014-07-30,17.908,18.023,17.683,17.908,7549207,0
2014-07-31,17.521,17.889,17.502,17.531,9318829,0
2014-08-01,17.713,17.85,17.473,17.655,9438862,0
2014-08-04,17.645,17.762,17.325,17.502,7135763,0
2014-08-05,17.463,17.541,17.211,17.483,7260027,0
2014-08-06,17.762,17.87,17.674,17.801,8706897,0
2014-08-07,17.772,17.947,17.674,17.928,6843465,0
2014-08-08,18.101,18.413,17.994,18.121,8800541,0
2014-08-11,18.121,18.246,17.994,18.13,5903905,0
2014-08-12,18.286,18.673,18.227,18.595,10594463,0
2014-08-13,18.664,18.769,18.471,18.48,7098035,0
2014-08-14,18.462,18.702,18.432,18.537,9333952,0
2014-08-15,18.246,18.471,18.2,18.374,6318759,0
2014-08-18,18.227,18.432,18.121,18.432,6199404,0
2014-08-19,18.384,18.51,18.19,18.256,4138318,0
2014-08-20,18.227,18.256,18.023,18.15,6074952,0
2014-08-21,17.879,17.928,17.626,17.889,9824725,0
2014-08-22,17.86,17.889,17.635,17.683,8397011,0
2014-08-25,17.665,17.703,17.413,17.463,5847441,0
2014-08-26,17.703,17.723,17.531,17.693,6728228,0
2014-08-27,17.772,17.791,17.442,17.616,3675801,0
2014-08-28,17.791,17.791,17.626,17.713,4967007,0
2014-08-29,17.693,17.919,17.577,17.88,5221562,0
2014-09-02,17.521,17.626,17.333,17.362,8857633,0
2014-09-03,17.482,17.501,17.239,17.257,5201027,0
2014-09-04,17.352,17.372,16.528,16.548,15322926,0
2014-09-05,16.635,16.769,16.451,16.683,10456389,0
2014-09-08,16.558,16.615,16.216,16.275,10453027,0
2014-09-09,16.304,16.509,16.099,16.411,8384769,0
2014-09-10,16.372,16.538,16.169,16.275,10626854,0
2014-09-11,16.178,16.461,16.04,16.392,10254030,0
2014-09-12,16.266,16.491,16.001,16.06,9911879,0
2014-09-15,16.216,16.226,15.915,15.982,7169062,0
2014-09-16,16.001,16.256,15.828,16.109,9944650,0
2014-09-17,16.02,16.178,15.731,15.799,9940895,0
2014-09-18,15.819,15.865,15.527,15.556,11212605,0
2014-09-19,15.469,15.527,15.116,15.215,18308363,0
2014-09-22,15.135,15.155,14.885,14.984,13729222,0
2014-09-23,15.205,15.284,14.974,15.106,10702742,0
2014-09-24,15.02,15.215,14.866,14.905,9250699,0
2014-09-25,14.837,15.185,14.789,14.992,12762062,0
2014-09-26,14.954,14.954,14.73,14.817,8514005,0
2014-09-29,14.895,14.934,14.574,14.583,8097218,0
2014-09-30,14.465,14.583,14.144,14.254,16126257,0
2014-10-01,14.348,14.613,14.264,14.341,12263395,0
2014-10-02,14.425,14.485,14.077,14.294,13659824,0
2014-10-03,14.012,14.012,13.669,13.767,15406289,0
2014-10-06,13.854,13.952,13.757,13.844,13905951,0
2014-10-07,13.864,13.922,13.203,13.28,21480192,0
2014-10-08,13.514,14.077,13.038,13.972,21089828,0
2014-10-09,14.002,14.012,13.184,13.544,20210795,0
2014-10-10,13.434,13.651,13.087,13.106,12013057,0
2014-10-13,13.252,13.494,13.048,13.077,10848148,0
2014-10-14,13.252,13.524,13.154,13.29,10473409,0
2014-10-15,13.242,13.554,13.028,13.174,14136002,0
2014-10-16,13.106,13.612,13.038,13.395,13188170,0
2014-10-17,13.464,13.494,13.038,13.038,11559562,0
2014-10-20,13.164,13.348,13.057,13.299,8037610,0
2014-10-21,13.484,13.484,13.144,13.242,10004467,0
2014-10-22,13.194,13.329,12.999,13.018,10847813,0
2014-10-23,12.96,13.271,12.794,13.077,11332824,0
2014-10-24,13.144,13.213,12.95,13.144,9698253,0
2014-10-27,13.028,13.057,12.911,12.931,9300610,0
2014-10-28,13.038,13.194,12.882,13.144,7107488,0
2014-10-29,13.018,13.048,12.443,12.473,16391952,0
2014-10-30,12.493,12.62,11.861,11.949,27519445,0
2014-10-31,11.636,11.783,11.015,11.54,34620106,0
2014-11-03,11.49,11.665,11.189,11.589,19113778,0
2014-11-04,11.646,11.694,11.085,11.14,17214177,0
2014-11-05,10.86,11.16,10.598,10.666,27551676,0
2014-11-06,10.84,11.209,10.781,11.025,19633576,0
2014-11-07,11.249,11.851,11.229,11.822,21432379,0
2014-11-10,11.598,11.656,10.946,11.035,17884127,0
2014-11-11,11.179,11.471,11.085,11.318,20340313,0
2014-11-12,11.598,11.608,11.17,11.405,12168238,0
2014-11-13,11.5,11.579,11.13,11.189,12456138,0
2014-11-14,11.104,12.009,10.986,11.939,18353677,0
2014-11-17,11.969,12.278,11.754,12.123,16044133,0
2014-11-18,12.386,12.96,12.328,12.921,26741906,0
2014-11-19,12.872,12.882,12.019,12.113,24530069,0
2014-11-20,12.259,12.591,12.162,12.473,14394231,0
2014-11-21,12.814,12.814,12.328,12.493,13363525,0
2014-11-24,12.423,12.532,12.172,12.229,11409254,0
2014-11-25,12.347,12.642,12.219,12.592,18413906,0
2014-11-26,12.737,12.746,12.513,12.622,11603705,0
2014-11-28,12.028,12.066,11.547,11.605,13793875,0
2014-12-01,11.869,12.201,11.547,12.113,29729315,0
2014-12-02,11.839,12.028,11.586,11.644,15279809,0
2014-12-03,11.781,12.201,11.712,12.038,12518380,0
2014-12-04,12.048,12.181,11.625,11.673,14655121,0
2014-12-05,11.44,11.517,11.156,11.285,16198701,0
2014-12-08,11.402,11.43,10.922,11.265,19026559,0
2014-12-09,11.566,12.018,11.497,11.771,18065524,0
2014-12-10,11.791,12.219,11.625,11.654,19617400,0
2014-12-11,11.487,11.988,11.363,11.537,16900026,0
2014-12-12,11.497,11.615,11.146,11.195,15659224,0
2014-12-15,10.922,11.03,10.191,10.2,25285295,0
2014-12-16,10.482,10.512,10.014,10.073,26136437,0
2014-12-17,10.073,10.621,10.053,10.502,21825835,0
2014-12-18,10.688,10.874,10.542,10.824,20087109,0
2014-12-19,10.814,10.971,10.571,10.571,48663348,0
2014-12-22,10.581,10.65,10.023,10.073,18922413,0
2014-12-23,10.093,10.308,9.878,9.927,16010240,0
2014-12-24,9.946,10.171,9.8,10.063,9500697,0
2014-12-26,10.318,10.522,10.229,10.328,14634690,0
2014-12-29,10.249,10.386,10.122,10.229,14258660,0
2014-12-30,10.357,10.766,10.318,10.601,17391224,0
2014-12-31,10.561,10.631,10.318,10.492,11057744,0
2015-01-02,10.289,10.679,10.2,10.65,14223514,0
2015-01-05,10.717,10.814,10.269,10.64,16421351,0
2015-01-06,10.756,11.185,10.67,11.001,22171782,0
2015-01-07,10.785,11.136,10.67,10.854,14713378,0
2015-01-08,10.746,11.03,10.492,10.551,18577923,0
2015-01-09,10.698,10.922,10.463,10.727,18989271,0
2015-01-12,10.795,11.146,10.621,11.06,32179414,0
2015-01-13,11.195,11.215,10.269,10.425,28430597,0
2015-01-14,10.561,10.601,9.907,10.161,25603831,0
2015-01-15,10.463,11.146,10.318,11.099,49127326,0
2015-01-16,11.285,11.615,11.146,11.468,33298739,0
2015-01-20,11.909,12.367,11.811,12.229,36636088,0
2015-01-21,12.474,12.776,11.988,12.434,36898116,0
2015-01-22,12.592,12.933,12.357,12.484,25881602,0
2015-01-23,12.357,12.484,12.048,12.133,20196385,0
2015-01-26,11.811,12.454,11.712,12.387,16037976,0
2015-01-27,12.582,12.933,12.533,12.796,24270730,0
2015-01-28,12.612,12.806,12.191,12.308,19599069,0
2015-01-29,11.988,12.133,11.781,11.998,18818036,0
2015-01-30,12.056,12.632,11.879,12.474,16576917,0
2015-02-02,12.209,12.729,12.201,12.582,15329448,0
2015-02-03,12.494,12.826,12.162,12.377,19710585,0
2015-02-04,12.454,12.746,12.415,12.602,12713594,0
2015-02-05,12.533,12.835,12.444,12.746,10923362,0
2015-02-06,12.249,12.387,11.899,12.028,19536342,0
2015-02-09,12.094,12.298,12.056,12.201,11983314,0
2015-02-10,11.988,12.008,11.664,11.879,17694439,0
2015-02-11,11.909,11.968,11.605,11.654,11581794,0
2015-02-12,11.83,11.928,11.644,11.839,11911941,0
2015-02-13,11.958,12.085,11.839,11.849,11623352,0
2015-02-17,11.615,11.889,11.595,11.742,13986195,0
2015-02-18,11.742,12.143,11.625,11.938,16021987,0
2015-02-19,12.249,12.737,12.153,12.513,31422806,0
2015-02-20,12.553,12.875,12.484,12.582,18847789,0
2015-02-23,12.387,12.719,12.278,12.406,13630735,0
2015-02-24,12.288,12.415,12.201,12.278,11132687,0
2015-02-25,12.445,12.524,12.278,12.524,16324339,0
2015-02-26,12.652,12.712,12.475,12.505,8606035,0
2015-02-27,12.573,12.975,12.554,12.758,14552949,0
2015-03-02,12.778,12.847,12.387,12.505,17323685,0
2015-03-03,12.642,12.778,12.239,12.259,12624546,0
2015-03-04,12.259,12.328,11.838,11.907,13136696,0
2015-03-05,11.937,12.239,11.857,11.947,10084719,0
2015-03-06,11.583,11.583,11.065,11.113,20815362,0
2015-03-09,11.181,11.191,10.495,10.584,20225969,0
2015-03-10,10.475,10.868,10.369,10.466,15382949,0
2015-03-11,10.456,10.721,10.31,10.673,15394579,0
2015-03-12,10.808,10.848,10.207,10.212,13084973,0
2015-03-13,10.485,10.495,10.104,10.388,12081171,0
2015-03-16,10.369,10.417,10.094,10.349,13001695,0
2015-03-17,10.182,10.388,10.084,10.123,14672018,0
2015-03-18,10.104,10.878,10.094,10.75,21049956,0
2015-03-19,10.633,10.741,10.446,10.673,15968057,0
2015-03-20,10.77,11.113,10.76,10.878,29363224,0
2015-03-23,11.015,11.221,10.966,11.171,10721358,0
2015-03-24,11.221,11.301,11.006,11.141,9205013,0
2015-03-25,11.231,11.34,11.055,11.131,13725988,0
2015-03-26,11.32,11.474,11.015,11.065,15540908,0
2015-03-27,10.996,11.251,10.818,11.065,11043913,0
2015-03-30,10.828,11.075,10.789,10.916,10114106,0
2015-03-31,10.887,10.976,10.682,10.741,9753764,0
2015-04-01,10.858,11.957,10.838,11.769,27036154,0
2015-04-02,11.602,11.867,11.474,11.641,11610656,0
2015-04-06,12.075,12.435,11.987,12.357,17053580,0
2015-04-07,12.181,12.387,12.084,12.112,16067687,0
2015-04-08,12.181,12.249,11.907,12.075,11504736,0
2015-04-09,11.927,12.407,11.877,12.172,13118939,0
2015-04-10,12.377,12.514,12.308,12.425,9203788,0
2015-04-13,12.308,12.407,12.084,12.112,8082345,0
2015-04-14,12.152,12.357,12.065,12.259,7513564,0
2015-04-15,12.298,12.768,12.239,12.593,14378629,0
2015-04-16,12.642,12.768,12.328,12.397,11989130,0
2015-04-17,12.505,12.731,12.475,12.505,9525119,0
2015-04-20,12.407,12.603,12.308,12.495,9225699,0
2015-04-21,12.397,12.603,12.201,12.554,8741105,0
2015-04-22,12.544,12.603,12.075,12.122,11763087,0
2015-04-23,12.162,12.485,12.112,12.387,8789805,0
2015-04-24,12.347,12.485,12.162,12.269,10216674,0
2015-04-27,12.407,13.073,12.387,12.544,24184588,0
2015-04-28,12.288,13.152,12.269,13.034,16479179,0
2015-04-29,13.093,13.425,13.014,13.24,16201632,0
2015-04-30,12.907,12.975,12.672,12.758,15238559,0
2015-05-01,12.593,12.837,12.505,12.808,10687786,0
2015-05-04,13.103,13.162,12.877,12.907,8413371,0
2015-05-05,13.063,13.269,12.758,12.847,8754702,0
2015-05-06,12.936,12.946,12.328,12.377,12823377,0
2015-05-07,12.269,12.465,12.027,12.435,11087969,0
2015-05-08,12.505,12.642,12.397,12.495,8427247,0
2015-05-11,12.465,12.642,12.416,12.524,6481306,0
2015-05-12,12.603,12.682,12.455,12.573,6407535,0
2015-05-13,12.731,13.142,12.692,12.985,17349260,0
2015-05-14,13.103,13.337,12.867,12.917,10055943,0
2015-05-15,12.798,13.172,12.712,12.857,10669734,0
2015-05-18,12.917,13.122,12.867,12.927,6566098,0
2015-05-19,12.682,12.808,12.209,12.219,14479969,0
2015-05-20,12.387,12.407,12.172,12.181,8433081,0
2015-05-21,12.181,12.239,11.987,12.191,8795926,0
2015-05-22,12.209,12.239,11.997,12.047,8031631,0
2015-05-26,11.809,11.819,11.388,11.474,22050449,0
2015-05-27,11.554,11.563,11.378,11.514,9498572,0
2015-05-28,11.544,11.839,11.349,11.81,13613573,0
2015-05-29,11.78,11.859,11.544,11.672,11861530,0
2015-06-01,11.751,11.869,11.573,11.633,9210635,0
2015-06-02,11.77,11.979,11.731,11.79,11360252,0
2015-06-03,11.691,11.959,11.681,11.8,13060995,0
2015-06-04,11.662,11.691,11.474,11.504,10443614,0
2015-06-05,11.319,11.418,11.2,11.29,13973825,0
2015-06-08,11.319,11.329,11.12,11.28,10681982,0
2015-06-09,11.368,11.524,11.309,11.349,10480604,0
2015-06-10,11.573,11.633,11.368,11.446,9007561,0
2015-06-11,11.368,11.378,11.073,11.092,8382702,0
2015-06-12,11.073,11.27,11.004,11.092,7291477,0
2015-06-15,11.073,11.437,11.033,11.29,8879993,0
2015-06-16,11.2,11.22,10.964,11.004,13049106,0
2015-06-17,11.013,11.388,10.884,11.359,14593725,0
2015-06-18,11.633,11.78,11.474,11.524,18722500,0
2015-06-19,11.466,11.613,11.23,11.3,14413069,0
2015-06-22,11.12,11.17,10.984,10.984,10507421,0
2015-06-23,10.944,11.023,10.884,10.984,10398385,0
2015-06-24,10.944,10.994,10.796,10.934,10794562,0
2015-06-25,10.934,11.013,10.796,10.815,10650584,0
2015-06-26,10.796,10.894,10.699,10.728,9000599,0
2015-06-29,10.786,10.805,10.551,10.61,10089513,0
2015-06-30,10.57,10.689,10.393,10.491,9845671,0
2015-07-01,10.462,10.491,10.236,10.286,10752191,0
2015-07-02,10.354,10.422,10.266,10.402,8247593,0
2015-07-06,10.354,10.825,10.305,10.679,10720897,0
2015-07-07,10.344,10.432,10.088,10.156,20333673,0
2015-07-08,10.226,10.344,10.108,10.137,14966824,0
2015-07-09,10.276,10.276,9.96,9.99,10365173,0
2015-07-10,10.078,10.108,9.891,9.95,7469595,0
2015-07-13,9.813,9.871,9.586,9.813,11472479,0
2015-07-14,9.842,10.018,9.723,9.733,13186927,0
2015-07-15,9.636,9.713,9.449,9.4968,13294895,0
2015-07-16,9.449,9.4784,9.0643,9.0939,20355114,0
2015-07-17,9.0446,9.0643,8.4737,8.6511,26522418,0
2015-07-20,8.2574,8.3261,7.2634,7.2929,52066162,0
2015-07-21,7.5783,7.7553,7.2435,7.3813,37322669,0
2015-07-22,7.1649,7.3813,6.9187,7.2435,28858451,0
2015-07-23,7.3224,7.342,6.9287,6.9582,25649211,0
2015-07-24,6.8696,7.155,6.6827,7.1355,42811749,0
2015-07-27,7.096,7.411,6.7319,6.7909,34272139,0
2015-07-28,6.8992,6.9187,6.7713,6.7812,21899529,0
2015-07-29,6.8302,7.2239,6.7416,7.1156,28760539,0
2015-07-30,6.9877,7.0665,6.8401,6.9386,19962811,0
2015-07-31,7.1058,7.2142,6.8007,6.9484,29934156,0
2015-08-03,6.909,6.909,6.5153,6.594,16313549,0
2015-08-04,6.7122,6.7909,6.6139,6.6925,21128134,0
2015-08-05,6.7613,6.8205,6.4169,6.4366,18326641,0
2015-08-06,6.594,6.9977,6.5742,6.7713,31653338,0
2015-08-07,6.909,7.2634,6.8401,6.9287,27904161,0
2015-08-10,7.0763,7.5684,6.8894,7.4898,26297969,0
2015-08-11,7.7948,7.8145,7.1355,7.5585,33010828,0
2015-08-12,7.7553,8.031,7.7358,8.0015,36694640,0
2015-08-13,7.7948,7.9917,7.5979,7.6472,21409177,0
2015-08-14,7.7948,7.9228,7.5192,7.5585,15153170,0
2015-08-17,7.6865,7.8537,7.5488,7.7455,17636329,0
2015-08-18,7.6176,7.6275,7.3813,7.539,21483248,0
2015-08-19,7.6865,7.9129,7.5979,7.7751,24378624,0
2015-08-20,8.0606,8.3853,8.0506,8.1095,29231447,0
2015-08-21,8.2574,8.3065,7.7849,7.8833,24655907,0
2015-08-24,7.5979,7.844,7.037,7.1156,30745180,0
2015-08-25,7.3027,7.3813,6.7516,6.8796,18220159,0
2015-08-26,6.8106,6.8106,6.4169,6.4464,29793838,0
2015-08-27,6.5155,6.8217,6.4268,6.7525,31895317,0
2015-08-28,6.8018,7.1869,6.7822,7.0388,27569669,0
2015-08-31,6.8908,6.9103,6.5453,6.861,23554088,0
2015-09-01,6.94,7.088,6.6045,6.6636,21992303,0
2015-09-02,6.6536,6.6933,6.4168,6.6045,16690667,0
2015-09-03,6.5055,6.8217,6.3675,6.397,19046309,0
2015-09-04,6.3279,6.3577,6.1502,6.3279,16505396,0
2015-09-08,6.397,6.5155,6.2688,6.4366,13101239,0
2015-09-09,6.3279,6.4564,6.1702,6.1899,19068289,0
2015-09-10,6.3181,6.3379,6.0514,6.1305,17703583,0
2015-09-11,6.0514,6.3181,5.8738,6.2688,21364572,0
2015-09-14,6.2095,6.3181,6.0813,6.1502,14959921,0
2015-09-15,6.1011,6.3379,6.0614,6.1702,12679540,0
2015-09-16,6.3279,6.6341,6.2984,6.6144,32283790,0
2015-09-17,6.5055,6.95,6.407,6.7525,27741066,0
2015-09-18,6.8511,6.9202,6.5746,6.6636,28915794,0
2015-09-21,6.5648,6.6636,6.476,6.4959,16833799,0
2015-09-22,6.3279,6.3773,6.0022,6.0319,20829323,0
2015-09-23,6.1404,6.1502,5.8344,5.864,16447441,0
2015-09-24,6.0022,6.4959,5.943,6.476,33606599,0
2015-09-25,6.3181,6.5453,6.2787,6.486,22903260,0
2015-09-28,6.2787,6.3871,6.1799,6.1799,17371809,0
2015-09-29,6.249,6.3773,6.0713,6.1305,13648034,0
2015-09-30,6.0614,6.2787,5.9628,6.2787,19843207,0
2015-10-01,6.3279,6.407,6.0514,6.1107,14626454,0
2015-10-02,6.3478,6.5453,6.3379,6.486,19968203,0
2015-10-05,6.5453,6.8511,6.5254,6.7623,20843749,0
2015-10-06,6.9994,7.3647,6.9598,7.2066,29104713,0
2015-10-07,7.2263,7.3547,7.0091,7.1475,22681942,0
2015-10-08,7.019,7.4238,6.9994,7.0684,21525126,0
2015-10-09,7.3547,7.5619,7.2955,7.5126,21553489,0
2015-10-12,7.72,7.73,7.1967,7.3152,20182276,0
2015-10-13,7.3053,7.5521,7.1869,7.3647,14972278,0
2015-10-14,7.6113,8.095,7.6015,8.0754,31501681,0
2015-10-15,7.9271,8.0853,7.8089,8.0556,22974369,0
2015-10-16,7.9766,8.0556,7.72,7.7495,16602641,0
2015-10-19,7.6608,7.799,7.4338,7.4632,16086595,0
2015-10-20,7.5521,7.9174,7.5126,7.7891,17270100,0
2015-10-21,7.6409,7.7003,7.3842,7.4138,16493037,0
2015-10-22,7.3647,7.6312,7.3547,7.493,15442596,0
2015-10-23,7.6113,7.72,7.3547,7.6509,21227012,0
2015-10-26,7.6509,7.6608,7.4041,7.4041,12729480,0
2015-10-27,7.3744,7.493,7.2758,7.4533,16863478,0
2015-10-28,7.5619,8.0853,7.3448,7.5916,32305465,0
2015-10-29,7.5424,8.2234,7.5224,7.72,31171860,0
2015-10-30,7.73,7.8877,7.5916,7.5916,17770280,0
2015-11-02,7.5126,7.72,7.4434,7.6608,13168225,0
2015-11-03,7.5424,7.8186,7.5027,7.7396,16337765,0
2015-11-04,7.8089,7.8977,7.4238,7.4732,18912599,0
2015-11-05,7.4338,7.4632,7.1177,7.2659,31745908,0
2015-11-06,6.9103,7.0979,6.8117,6.9598,23669768,0
2015-11-09,6.9697,7.2955,6.9301,7.2659,13822688,0
2015-11-10,7.1376,7.2066,7.0288,7.1078,8962682,0
2015-11-11,7.1475,7.246,7.0684,7.1869,8644917,0
2015-11-12,7.0783,7.5817,6.9994,7.4533,19547115,0
2015-11-13,7.3941,7.493,7.2758,7.4434,10664863,0
2015-11-16,7.493,7.6409,7.4533,7.5324,11260382,0
2015-11-17,7.5027,7.5224,6.8314,6.9006,26207843,0
2015-11-18,6.9697,7.1671,6.8117,7.1376,14030223,0
2015-11-19,7.1869,7.5027,7.1078,7.4434,15508541,0
2015-11-20,7.5027,7.5719,7.0487,7.0979,12685114,0
2015-11-23,7.0288,7.1376,6.94,7.0288,9752388,0
2015-11-24,7.1276,7.3744,6.9697,7.2855,13778097,0
2015-11-25,7.1866,7.4242,7.1372,7.3054,9587660,0
2015-11-27,7.0975,7.1965,6.9787,7.0381,7756340,0
2015-11-30,7.0678,7.3549,7.058,7.2658,15420446,0
2015-12-01,7.3054,7.543,7.2064,7.5231,15700459,0
2015-12-02,7.2855,7.4637,7.1766,7.345,11858058,0
2015-12-03,7.4142,7.6519,7.3845,7.4936,14496534,0
2015-12-04,7.6221,8.0181,7.5726,8.0082,30838670,0
2015-12-07,7.8795,7.8994,7.5627,7.6122,14602272,0
2015-12-08,7.6321,7.6716,7.3944,7.4438,13331174,0
2015-12-09,7.6122,7.8004,7.5331,7.6519,14313957,0
2015-12-10,7.6221,7.7805,7.5726,7.5825,10135600,0
2015-12-11,7.4637,7.7905,7.3153,7.6716,15364277,0
2015-12-14,7.6023,7.6618,6.9787,6.9787,21406964,0
2015-12-15,7.048,7.1172,6.8698,7.0281,16599773,0
2015-12-16,7.2064,7.6716,7.1471,7.5726,25138625,0
2015-12-17,7.1866,7.1965,6.8698,6.8698,20868139,0
2015-12-18,6.9986,7.3054,6.9491,7.1568,21730863,0
2015-12-21,7.3153,7.5231,7.2559,7.3944,17008506,0
2015-12-22,7.3549,7.6023,7.335,7.3944,13682108,0
2015-12-23,7.4342,7.6023,7.3845,7.5825,10799818,0
2015-12-24,7.6419,7.7805,7.6221,7.7408,6051277,0
2015-12-28,7.6122,7.6271,7.3845,7.4538,9698749,0
2015-12-29,7.543,7.6122,7.3944,7.5132,10024853,0
2015-12-30,7.3054,7.3746,7.2361,7.2955,6991876,0
2015-12-31,7.2658,7.3649,7.2163,7.3054,7839116,0
2016-01-04,7.6122,7.7905,7.5231,7.6716,16692473,0
2016-01-05,7.7212,7.7508,7.5132,7.5726,10520119,0
2016-01-06,7.7508,7.9822,7.7408,7.8597,27968392,0
2016-01-07,8.1467,8.7406,8.1369,8.6615,38680354,0
2016-01-08,8.3942,8.6022,8.206,8.3348,23468197,0
2016-01-11,8.3744,8.434,7.8696,8.0676,23326542,0
2016-01-12,7.9587,7.9686,7.6321,7.8201,21646062,0
2016-01-13,7.7408,8.1667,7.7212,7.9587,21022734,0
2016-01-14,7.8201,7.9984,7.3649,7.5033,24260872,0
2016-01-15,7.9092,7.9587,7.6914,7.8201,34037754,0
2016-01-19,7.8795,7.8994,7.3153,7.5132,31108600,0
2016-01-20,7.7212,8.1667,7.6914,8.028,29541100,0
2016-01-21,7.8398,8.2654,7.7408,8.2459,23876518,0
2016-01-22,8.0181,8.5526,8.0082,8.4933,23489824,0
2016-01-25,8.6516,9.2405,8.6022,9.1762,37129169,0
2016-01-26,9.3148,9.4684,9.1951,9.4339,29090548,0
2016-01-27,9.1961,9.777,9.1366,9.74,29730461,0
2016-01-28,9.4339,9.835,9.2059,9.562,25104348,0
2016-01-29,9.4039,9.85,9.4039,9.81,18176582,0
2016-02-01,9.928,10.196,9.78,9.968,16960526,0
2016-02-02,9.8,9.948,9.557,9.76,12572473,0
2016-02-03,9.879,10.691,9.859,10.622,23304917,0
2016-02-04,10.799,11.325,10.725,11.067,33488648,0
2016-02-05,10.71,11.522,10.503,11.522,23456386,0
2016-02-08,11.809,12.339,11.67,11.789,39534305,0
2016-02-09,11.929,12.049,11.067,11.106,32657054,0
2016-02-10,10.809,11.482,10.463,11.463,27717836,0
2016-02-11,12.482,12.532,11.789,11.849,34146402,0
2016-02-12,11.571,12.195,11.502,12.126,19130584,0
2016-02-16,11.443,11.919,11.374,11.472,24756275,0
2016-02-17,11.611,11.879,11.384,11.769,22890368,0
2016-02-18,11.64,12.542,11.562,12.502,32550667,0
2016-02-19,12.334,12.809,12.274,12.432,23644919,0
2016-02-22,12.039,12.998,11.999,12.691,24773011,0
2016-02-23,12.819,13.432,12.769,13.402,34860301,0
2016-02-24,13.78,14.304,13.031,13.343,40571558,0
2016-02-25,13.235,13.751,13.235,13.462,21830389,0
2016-02-26,12.917,13.482,12.917,13.412,18843658,0
2016-02-29,13.522,13.879,13.482,13.771,17202330,0
2016-03-01,13.879,13.899,12.987,13.156,21522898,0
2016-03-02,13.186,13.482,13.116,13.462,14927185,0
2016-03-03,13.452,13.969,13.447,13.791,20534892,0
2016-03-04,13.929,14.673,13.492,13.601,32082408,0
2016-03-07,13.849,14.543,13.492,13.741,32217862,0
2016-03-08,14.018,14.196,13.027,13.216,25686786,0
2016-03-09,12.778,13.671,12.531,13.571,38831708,0
2016-03-10,13.849,14.236,13.741,14.047,23850156,0
2016-03-11,13.979,14.216,13.751,13.829,15493049,0
2016-03-14,13.949,14.156,13.542,13.552,18962599,0
2016-03-15,13.661,14.127,13.512,14.067,27119302,0
2016-03-16,13.839,15.087,13.621,15.047,30649182,0
2016-03-17,15.117,15.386,14.623,14.653,31694627,0
2016-03-18,14.543,14.886,14.423,14.613,23957000,0
2016-03-21,14.503,14.777,14.408,14.563,15802775,0
2016-03-22,14.852,14.94,14.296,14.374,17026897,0
2016-03-23,13.81,13.81,13.116,13.156,32008408,0
2016-03-24,13.264,13.552,13.126,13.442,13131017,0
2016-03-28,13.472,13.571,13.226,13.492,9877666,0
2016-03-29,13.591,14.028,13.422,13.929,18428454,0
2016-03-30,13.819,13.919,13.383,13.621,16009375,0
2016-03-31,13.839,13.879,13.452,13.462,11505800,0
2016-04-01,13.097,13.581,12.927,13.532,14733985,0
2016-04-04,13.462,13.571,13.274,13.383,11462434,0
2016-04-05,13.781,13.929,13.402,13.889,13528275,0
2016-04-06,13.791,13.979,13.681,13.849,17384061,0
2016-04-07,14.156,14.553,14.127,14.394,23919204,0
2016-04-08,14.483,15.187,14.483,15.047,20808183,0
2016-04-11,15.317,16.228,15.287,16.169,26320505,0
2016-04-12,16.139,16.521,15.813,16.208,19284477,0
2016-04-13,15.871,16.109,15.724,15.911,15745063,0
2016-04-14,15.861,15.999,14.97,15.287,21339019,0
2016-04-15,15.346,15.624,15.057,15.505,13027913,0
2016-04-18,15.783,15.783,15.406,15.684,11508285,0
2016-04-19,16.228,16.423,15.961,16.178,21134748,0
2016-04-20,16.169,16.506,15.475,15.754,25041769,0
2016-04-21,16.089,16.556,15.876,16.198,24536554,0
2016-04-22,15.999,16.408,15.674,15.98,16018176,0
2016-04-25,16.109,16.149,15.871,15.97,14019351,0
2016-04-26,16.019,16.448,15.891,16.338,15141395,0
2016-04-27,16.448,16.576,15.98,16.468,18513382,0
2016-04-28,16.646,17.498,16.616,17.398,18456245,0
2016-04-29,17.805,19.233,17.795,19.204,35840469,0
2016-05-02,19.291,19.331,18.667,18.945,32333021,0
2016-05-03,18.548,18.74,18.022,18.221,21853370,0
2016-05-04,17.655,18.311,17.171,17.309,24552716,0
2016-05-05,17.655,18.032,17.339,17.715,16559828,0
2016-05-06,18.002,18.676,17.982,18.311,17470188,0
2016-05-09,17.655,17.745,17.151,17.24,15305957,0
2016-05-10,17.27,17.845,17.061,17.775,14589698,0
2016-05-11,18.291,18.588,17.705,18.281,18046518,0
2016-05-12,18.261,18.488,17.795,17.963,11841537,0
2016-05-13,17.934,18.529,17.934,18.251,13137958,0
2016-05-16,18.725,18.975,18.49,18.745,14434249,0
2016-05-17,18.617,19.559,18.51,19.204,24837297,0
2016-05-18,18.895,19.213,17.418,17.468,29834237,0
2016-05-19,17.121,18.131,16.902,17.992,24591548,0
2016-05-20,18.141,18.311,17.448,18.042,15129809,0
2016-05-23,17.695,18.052,17.518,17.755,14310578,0
2016-05-24,17.348,17.645,16.743,16.762,18770115,0
2016-05-25,16.566,17.339,16.099,17.131,21837932,0
2016-05-26,17.468,17.646,16.842,17.002,15892408,0
2016-05-27,16.822,17.071,16.417,16.497,20360038,0
2016-05-31,16.467,17.071,16.277,16.645,25126973,0
2016-06-01,16.862,17.111,16.501,16.772,13350804,0
2016-06-02,16.585,16.942,16.505,16.832,10862368,0
2016-06-03,17.866,19.087,17.866,19.037,30249382,0
2016-06-06,18.947,19.057,18.412,18.777,18313974,0
2016-06-07,18.56,18.922,18.522,18.678,11393142,0
2016-06-08,19.394,19.77,18.957,19.077,19569361,0
2016-06-09,19.087,19.522,19.037,19.433,12941130,0
2016-06-10,19.682,20.286,19.349,19.462,24605422,0
2016-06-13,20.198,20.316,19.81,20.069,20820008,0
2016-06-14,20.139,20.178,19.467,19.642,16565316,0
2016-06-15,19.532,20.621,19.502,20.345,22659242,0
2016-06-16,21.051,21.24,19.741,19.91,27178506,0
2016-06-17,20.258,20.365,19.662,19.959,27624996,0
2016-06-20,19.245,19.711,19.007,19.612,17421466,0
2016-06-21,19.245,19.512,19.007,19.017,21290045,0
2016-06-22,19.077,19.547,18.857,19.502,14512882,0
2016-06-23,19.294,19.622,19.116,19.206,10373793,0
2016-06-24,20.843,20.921,19.82,20.316,29268325,0
2016-06-27,20.843,21.227,20.039,20.951,31030487,0
2016-06-28,20.385,20.873,20.268,20.475,18764115,0
2016-06-29,20.674,21.191,20.584,20.614,24643485,0
2016-06-30,20.843,21.269,20.694,21.191,16124166,0
2016-07-01,21.666,22.152,21.487,22.044,19173922,0
2016-07-05,22.302,22.459,21.587,22.232,21101745,0
2016-07-06,22.648,23.293,22.589,22.988,27532932,0
2016-07-07,22.823,22.858,21.776,22.182,24664100,0
2016-07-08,22.024,22.352,21.666,22.152,26979582,0
2016-07-11,21.826,22.034,21.676,21.876,19764728,0
2016-07-12,21.806,21.836,20.445,20.465,33818910,0
2016-07-13,20.951,21.157,20.654,20.921,27010900,0
2016-07-14,20.415,21.329,20.198,21.309,21256599,0
2016-07-15,20.981,21.408,20.931,21.24,13310319,0
2016-07-18,21.259,21.462,21.101,21.448,10152575,0
2016-07-19,21.359,21.497,21.191,21.408,10972792,0
2016-07-20,20.863,20.911,19.687,19.76,24801720,0
2016-07-21,20.089,20.425,19.88,20.258,25117636,0
2016-07-22,20.159,20.565,20.029,20.395,11923412,0
2016-07-25,20.119,20.139,19.384,19.682,17798139,0
2016-07-26,20.029,20.385,19.8,20.296,15743083,0
2016-07-27,20.634,21.279,20.287,21.191,20076527,0
2016-07-28,21.319,21.557,20.694,21.111,18105199,0
2016-07-29,21.487,21.934,21.378,21.696,14880323,0
2016-08-01,21.676,22.128,21.359,22.063,14574861,0
2016-08-02,22.312,22.768,22.133,22.52,19493539,0
2016-08-03,22.371,22.401,21.914,22.252,11765616,0
2016-08-04,22.421,22.529,22.182,22.202,12165216,0
2016-08-05,21.418,21.597,20.911,21.081,23676475,0
2016-08-08,21.001,21.636,20.971,21.259,12305615,0
2016-08-09,21.388,21.487,21.201,21.329,10735458,0
2016-08-10,21.905,21.924,21.378,21.607,15751330,0
2016-08-11,21.577,21.919,21.467,21.577,10087962,0
2016-08-12,21.914,22.024,21.458,21.587,8489432,0
2016-08-15,21.547,21.661,21.249,21.349,8055185,0
2016-08-16,21.398,21.458,20.764,21.161,13769262,0
2016-08-17,20.921,20.931,20.228,20.714,15019555,0
2016-08-18,20.853,21.031,20.729,20.882,8524934,0
2016-08-19,20.545,20.614,20.316,20.455,9168215,0
2016-08-22,20.019,20.258,19.929,20.238,9061692,0
2016-08-23,20.316,20.445,19.9,19.939,10617732,0
2016-08-24,19.572,19.582,17.916,18.033,30572661,0
2016-08-25,17.993,18.392,17.866,18.142,17289017,0
2016-08-26,18.57,18.847,17.776,18.083,22604166,0
2016-08-29,17.876,18.507,17.786,18.272,10285417,0
2016-08-30,18.113,18.132,17.17,17.308,19032040,0
2016-08-31,17.001,17.367,16.643,16.901,36655425,0
2016-09-01,16.771,17.856,16.652,17.686,22701237,0
2016-09-02,18.222,18.541,17.766,18.043,23114296,0
2016-09-06,18.541,18.958,18.392,18.918,17354632,0
2016-09-07,18.828,18.888,18.332,18.788,12351140,0
2016-09-08,18.748,18.948,18.232,18.312,11399529,0
2016-09-09,18.093,18.113,17.2,17.417,18614394,0
2016-09-12,17.13,17.886,17.011,17.656,19592053,0
2016-09-13,17.457,17.606,16.951,17.18,14704388,0
2016-09-14,17.357,17.517,16.846,17.08,16176270,0
2016-09-15,17.041,18.086,16.891,17.537,26127203,0
2016-09-16,17.357,17.676,16.951,17.23,22868853,0
2016-09-19,17.477,17.537,17.041,17.08,8847573,0
2016-09-20,17.14,17.328,16.981,17.09,8705255,0
2016-09-21,17.367,18.679,17.318,18.571,27518263,0
2016-09-22,18.798,19.068,18.182,18.412,18802093,0
2016-09-23,18.402,18.422,17.906,17.993,10740208,0
2016-09-26,18.083,18.302,17.786,17.806,10471390,0
2016-09-27,17.616,17.716,17.259,17.487,11615606,0
2016-09-28,17.497,18.073,17.18,17.906,12005872,0
2016-09-29,17.786,18.023,17.537,17.826,9772843,0
2016-09-30,18.202,18.272,17.567,17.606,11272401,0
2016-10-03,17.586,17.756,17.14,17.279,10371620,0
2016-10-04,16.643,16.662,15.292,15.351,37271746,0
2016-10-05,15.699,15.923,15.43,15.878,18078641,0
2016-10-06,15.44,15.689,15.202,15.54,18128268,0
2016-10-07,15.997,16.056,15.212,15.629,22145628,0
2016-10-10,15.818,15.873,15.411,15.48,13048450,0
2016-10-11,15.53,15.788,15.322,15.421,14451796,0
2016-10-12,15.51,15.948,15.371,15.729,16502669,0
2016-10-13,15.908,16.255,15.6,15.898,13346630,0
2016-10-14,15.699,15.987,15.57,15.589,11598765,0
2016-10-17,15.629,15.918,15.599,15.798,7493978,0
2016-10-18,16.156,16.345,15.967,16.265,13674336,0
2016-10-19,16.593,17.318,16.335,17.18,29767216,0
2016-10-20,17.21,17.23,16.53,16.931,15978067,0
2016-10-21,16.911,16.961,16.633,16.811,8571474,0
2016-10-24,16.881,16.931,16.18,16.425,13569169,0
2016-10-25,16.573,17.826,16.375,16.781,20105520,0
2016-10-26,16.742,16.841,16.385,16.543,11534980,0
2016-10-27,16.991,17.17,16.513,16.742,13409168,0
2016-10-28,16.702,17.289,16.593,16.971,17051461,0
2016-10-31,17.06,17.507,16.891,17.477,15521503,0
2016-11-01,17.876,18.611,17.856,18.292,26409937,0
2016-11-02,18.551,18.828,17.766,18.023,25253038,0
2016-11-03,17.886,18.512,17.816,18.212,12428215,0
2016-11-04,18.182,18.262,17.9,18.152,11817456,0
2016-11-07,17.447,17.527,16.901,17.239,14384193,0
2016-11-08,17.249,17.537,16.881,17.041,14393528,0
2016-11-09,18.182,18.187,16.677,17.14,34103279,0
2016-11-10,16.991,17.021,15.48,15.669,36319770,0
2016-11-11,15.689,15.719,14.566,14.745,35136869,0
2016-11-14,14.466,15.062,13.86,14.546,36095458,0
2016-11-15,14.686,15.5,14.596,15.48,27303604,0
2016-11-16,15.45,15.654,15.212,15.5,16837444,0
2016-11-17,15.55,15.858,15.013,15.262,16225177,0
2016-11-18,15.082,15.262,14.845,15.192,14646443,0
2016-11-21,15.45,15.54,15.232,15.292,10266457,0
2016-11-22,15.371,15.381,14.695,15.252,14856430,0
2016-11-23,14.556,14.686,14.259,14.536,21505265,0
2016-11-25,14.666,14.855,14.516,14.666,8054782,0
2016-11-28,15.013,15.362,14.825,15.323,15206878,0
2016-11-29,15.003,15.451,14.934,15.362,14959323,0
2016-11-30,15.123,15.183,14.636,14.944,23007797,0
2016-12-01,14.875,15.233,14.715,14.954,18510633,0
2016-12-02,15.163,15.78,14.959,15.581,19353552,0
2016-12-05,15.273,15.87,15.083,15.63,23110229,0
2016-12-06,15.6,15.86,15.303,15.412,17547979,0
2016-12-07,15.59,15.91,15.571,15.71,16869009,0
2016-12-08,15.67,15.87,15.66,15.84,10857383,0
2016-12-09,15.76,15.78,15.243,15.372,15632619,0
2016-12-12,15.501,15.541,15.013,15.233,18487727,0
2016-12-13,15.153,15.71,15.153,15.66,14853651,0
2016-12-14,15.82,16.058,14.636,14.656,32336025,0
2016-12-15,14.178,14.278,13.736,13.929,37505893,0
2016-12-16,14.148,14.392,13.869,14.208,28503280,0
2016-12-19,14.188,14.338,14.009,14.168,13893935,0
2016-12-20,13.919,14.338,13.869,14.268,13307730,0
2016-12-21,14.178,14.263,13.939,14.088,13574205,0
2016-12-22,14.048,14.258,13.959,14.048,11100481,0
2016-12-23,14.108,14.526,14.088,14.476,12490456,0
2016-12-27,14.636,14.894,14.536,14.785,11238666,0
2016-12-28,14.725,15.223,14.566,15.203,18108789,0
2016-12-29,15.521,16.377,15.441,16.307,30004511,0
2016-12-30,16.357,16.755,15.861,15.9,18888155,0
2017-01-03,15.92,16.357,15.785,16.307,18673722,0
2017-01-04,16.477,16.546,16.088,16.317,13774511,0
2017-01-05,16.695,17.411,16.675,17.283,26990383,0
2017-01-06,16.934,17.283,16.606,16.844,17908007,0
2017-01-09,17.193,17.213,16.779,16.884,15671263,0
2017-01-10,16.944,17.133,16.477,16.715,17367946,0
2017-01-11,16.675,16.725,16.058,16.596,22618552,0
2017-01-12,16.964,17.193,16.616,16.804,21105900,0
2017-01-13,16.675,16.854,16.367,16.784,12487718,0
2017-01-17,17.511,17.62,17.093,17.153,18910050,0
2017-01-18,17.103,17.179,16.596,16.735,17186277,0
2017-01-19,16.556,16.951,16.467,16.834,15627660,0
2017-01-20,16.884,17.253,16.834,17.024,17693013,0
2017-01-23,17.312,17.74,17.123,17.73,19983594,0
2017-01-24,17.7,18.257,17.63,18.038,29024079,0
2017-01-25,17.67,17.988,17.571,17.968,18476295,0
2017-01-26,17.491,17.968,17.441,17.78,19367122,0
2017-01-27,17.76,17.998,17.62,17.7,13281892,0
2017-01-30,17.82,18.217,17.75,17.92,17277770,0
2017-01-31,18.367,18.507,18.157,18.347,22560072,0
2017-02-01,18.068,18.428,17.968,18.387,16241938,0
2017-02-02,18.854,18.874,18.497,18.844,17959714,0
2017-02-03,18.724,19.084,18.674,18.834,11832269,0
2017-02-06,19.074,19.321,18.864,19.321,12310586,0
2017-02-07,19.104,19.391,18.904,19.232,13220651,0
2017-02-08,19.401,19.551,19.237,19.491,12575544,0
2017-02-09,19.531,19.551,18.934,19.054,14486546,0
2017-02-10,18.754,19.401,18.704,19.391,15719976,0
2017-02-13,19.193,19.411,19.118,19.321,11931314,0
2017-02-14,19.441,19.478,19.004,19.173,14089966,0
2017-02-15,18.904,19.271,18.744,19.222,12819048,0
2017-02-16,19.641,20.635,19.551,20.396,34872561,0
2017-02-17,20.316,20.675,20.058,20.068,17169949,0
2017-02-21,19.879,20.048,19.621,20.008,11766521,0
2017-02-22,19.839,19.988,19.411,19.769,13706939,0
2017-02-23,20.078,20.158,19.581,19.591,15961189,0
2017-02-24,19.929,19.969,19.441,19.471,13391746,0
2017-02-27,19.521,20.064,18.733,18.843,19395745,0
2017-02-28,19.103,19.291,17.956,18.515,32604678,0
2017-03-01,18.175,19.053,18.076,18.843,18219731,0
2017-03-02,18.325,18.445,17.857,17.976,32838336,0
2017-03-03,17.847,18.36,17.697,18.175,21584780,0
2017-03-06,18.145,18.175,17.752,17.956,13124531,0
2017-03-07,17.737,17.927,17.528,17.707,13951492,0
2017-03-08,17.498,17.927,17.289,17.757,13117147,0
2017-03-09,17.717,17.907,17.607,17.657,8764708,0
2017-03-10,17.767,18.225,17.687,18.135,12929981,0
2017-03-13,18.315,18.32,17.976,18.205,9862937,0
2017-03-14,18.165,18.435,17.657,17.737,12946348,0
2017-03-15,17.887,19.003,17.637,18.953,23384367,0
2017-03-16,19.371,19.431,18.798,18.843,15821333,0
2017-03-17,18.963,19.174,18.683,18.783,15144013,0
2017-03-20,18.863,19.043,18.753,18.993,7933208,0
2017-03-21,19.043,19.521,19.023,19.381,14158872,0
2017-03-22,19.591,19.7,19.241,19.411,9965766,0
2017-03-23,19.481,19.581,19.003,19.301,11508454,0
2017-03-24,19.192,19.341,19.103,19.142,6539447,0
2017-03-27,19.551,19.7,19.326,19.531,10244198,0
2017-03-28,19.451,19.681,18.943,19.013,11344023,0
2017-03-29,18.933,19.152,18.853,19.122,7293138,0
2017-03-30,18.993,19.112,18.624,18.773,8723528,0
2017-03-31,18.813,19.182,18.713,18.923,8707505,0
2017-04-03,18.883,19.256,18.853,19.241,6726423,0
2017-04-04,19.351,19.461,19.261,19.391,6858912,0
2017-04-05,19.112,19.471,18.953,19.291,9620161,0
2017-04-06,19.301,19.321,19.083,19.211,7349457,0
2017-04-07,19.611,19.641,18.868,19.073,12989148,0
2017-04-10,19.033,19.461,18.823,19.401,9808642,0
2017-04-11,19.691,20.049,19.571,20.019,17893402,0
2017-04-12,19.979,20.292,19.789,20.149,14012657,0
2017-04-13,20.229,20.249,19.74,19.759,15725517,0
2017-04-17,19.809,19.969,19.681,19.769,7033542,0
2017-04-18,19.789,19.799,19.471,19.641,10364254,0
2017-04-19,19.421,19.581,18.713,18.843,18987654,0
2017-04-20,18.993,19.211,18.733,19.132,11612489,0
2017-04-21,19.083,19.306,18.933,19.162,10526858,0
2017-04-24,18.853,19.192,18.753,18.973,14323755,0
2017-04-25,18.126,18.145,16.8,16.83,51574419,0
2017-04-26,17.059,17.059,16.531,16.9,24562972,0
2017-04-27,16.85,16.93,16.511,16.651,20340439,0
2017-04-28,16.741,16.96,16.631,16.661,16644769,0
2017-05-01,16.531,16.721,16.252,16.302,14757238,0
2017-05-02,16.292,16.472,16.182,16.352,11584117,0
2017-05-03,16.312,16.452,16.128,16.153,16109644,0
2017-05-04,15.944,16.073,15.804,15.944,13176352,0
2017-05-05,16.202,16.302,16.043,16.093,13052693,0
2017-05-08,16.172,16.232,15.924,16.202,10688695,0
2017-05-09,16.123,16.242,15.973,16.222,11255286,0
2017-05-10,16.412,16.482,16.232,16.332,11276826,0
2017-05-11,16.412,16.785,16.332,16.641,14720434,0
2017-05-12,16.77,16.89,16.651,16.81,10741140,0
2017-05-15,17.02,17.049,16.711,16.84,9903196,0
2017-05-16,16.95,16.995,16.83,16.9,10043109,0
2017-05-17,17.279,17.319,16.835,17.049,21400420,0
2017-05-18,17,17.01,16.442,16.452,14225926,0
2017-05-19,16.691,16.701,16.442,16.591,11938499,0
2017-05-22,16.741,16.94,16.651,16.82,8421491,0
2017-05-23,16.855,17.03,16.352,16.362,12396449,0
2017-05-24,16.412,16.681,16.242,16.651,13443154,0
2017-05-25,16.541,16.546,16.172,16.232,13957975,0
2017-05-26,16.462,16.511,16.192,16.352,11802411,0
2017-05-30,16.322,16.582,16.312,16.392,9019427,0
2017-05-31,16.442,16.682,16.301,16.512,16253748,0
2017-06-01,16.282,16.405,16.202,16.212,9933971,0
2017-06-02,16.422,16.582,16.172,16.172,11926249,0
2017-06-05,16.212,16.282,16.023,16.163,6876519,0
2017-06-06,16.482,17.011,16.462,17.011,18464941,0
2017-06-07,16.931,16.951,16.702,16.861,11625651,0
2017-06-08,16.791,16.801,16.392,16.612,11688079,0
2017-06-09,16.342,16.452,16.232,16.292,12582556,0
2017-06-12,16.212,16.502,16.202,16.372,9010311,0
2017-06-13,16.292,16.412,16.172,16.302,8264714,0
2017-06-14,16.502,16.562,15.903,15.923,19249003,0
2017-06-15,15.603,15.833,15.504,15.613,17630575,0
2017-06-16,15.663,15.783,15.524,15.663,13123339,0
2017-06-19,15.583,15.823,15.574,15.673,8630804,0
2017-06-20,15.683,15.693,15.484,15.554,9143547,0
2017-06-21,15.643,15.743,15.504,15.713,6286081,0
2017-06-22,15.943,16.123,15.853,16.063,9781327,0
2017-06-23,16.322,16.472,16.212,16.452,10576620,0
2017-06-26,16.262,16.472,16.242,16.312,6924507,0
2017-06-27,16.492,16.557,16.013,16.053,9879238,0
2017-06-28,16.242,16.242,15.883,16.103,8075970,0
2017-06-29,16.103,16.103,15.673,15.873,11382284,0
2017-06-30,15.853,15.983,15.753,15.883,8856291,0
2017-07-03,15.554,15.673,15.389,15.583,7236218,0
2017-07-05,15.593,15.953,15.484,15.913,11030399,0
2017-07-06,15.803,15.833,15.574,15.633,10426059,0
2017-07-07,15.574,15.633,15.254,15.324,13854669,0
2017-07-10,15.254,15.833,15.224,15.793,10505256,0
2017-07-11,15.743,15.898,15.524,15.873,7153585,0
2017-07-12,15.963,16.053,15.693,15.833,10790930,0
2017-07-13,15.873,15.953,15.663,15.683,7459718,0
2017-07-14,15.943,16.128,15.913,15.963,10317422,0
2017-07-17,16.113,16.242,16.033,16.053,7258226,0
2017-07-18,16.272,16.292,16.063,16.083,7158905,0
2017-07-19,16.093,16.202,15.993,16.103,6265754,0
2017-07-20,16.073,16.382,16.023,16.292,10853432,0
2017-07-21,16.402,16.442,16.073,16.163,10285792,0
2017-07-24,16.202,16.202,15.374,15.404,16690547,0
2017-07-25,15.414,16.063,15.414,16.013,24848701,0
2017-07-26,15.873,16.342,15.783,16.212,18457334,0
2017-07-27,16.512,17.091,16.382,16.502,18881941,0
2017-07-28,16.652,16.896,16.522,16.841,12835501,0
2017-07-31,16.781,17.051,16.672,16.881,9545404,0
2017-08-01,16.761,17.38,16.622,17.211,16873828,0
2017-08-02,17.101,17.281,17.061,17.111,12781251,0
2017-08-03,17.111,17.281,17.001,17.031,8936282,0
2017-08-04,16.891,17.031,16.502,16.582,10900849,0
2017-08-07,16.612,16.742,16.482,16.542,6659760,0
2017-08-08,16.642,16.662,16.312,16.472,9173808,0
2017-08-09,16.811,16.871,16.522,16.702,12188002,0
2017-08-10,16.961,17.121,16.921,17.041,11573707,0
2017-08-11,16.981,17.151,16.841,17.011,12119067,0
2017-08-14,16.682,16.821,16.582,16.692,7740879,0
2017-08-15,16.392,16.642,16.362,16.522,5838174,0
2017-08-16,16.562,16.971,16.472,16.881,9408290,0
2017-08-17,16.961,16.991,16.707,16.821,7051075,0
2017-08-18,17.071,17.24,16.562,16.612,13818840,0
2017-08-21,16.682,16.961,16.682,16.881,8315958,0
2017-08-22,16.831,16.901,16.752,16.831,6038936,0
2017-08-23,16.901,17.011,16.791,16.991,6621372,0
2017-08-24,16.941,17.101,16.901,17.021,5675667,0
2017-08-25,17.091,17.196,16.931,17.111,6895838,0
2017-08-28,17.221,17.66,17.161,17.64,12069348,0
2017-08-29,18.01,18.09,17.59,17.82,15149880,0
2017-08-30,17.73,18.04,17.65,17.75,9584271,0
2017-08-31,17.76,18.065,17.69,17.99,9093574,0
2017-09-01,18.16,18.18,17.82,18.11,8311619,0
2017-09-05,18.29,18.35,18.11,18.22,11175426,0
2017-09-06,18.14,18.3,17.75,17.85,12357261,0
2017-09-07,18.07,18.24,17.96,18,11995766,0
2017-09-08,17.98,18.03,17.63,17.81,10510824,0
2017-09-11,17.52,17.76,17.39,17.41,9766102,0
2017-09-12,17.32,17.48,17.1,17.43,6993618,0
2017-09-13,17.41,17.42,17.07,17.1,8893485,0
2017-09-14,17.04,17.17,16.87,17.14,10629696,0
2017-09-15,17.2,17.34,17.07,17.3,11019999,0
2017-09-18,17.03,17.14,16.87,16.92,8247464,0
2017-09-19,16.98,17.02,16.7,16.9,7933376,0
2017-09-20,16.94,17.075,16.32,16.47,11933881,0
2017-09-21,16.21,16.55,16.16,16.33,7729488,0
2017-09-22,16.46,16.48,16.26,16.36,7220773,0
2017-09-25,16.34,16.615,16.25,16.59,7681451,0
2017-09-26,16.44,16.605,16.37,16.42,7780097,0
2017-09-27,16.27,16.3782,16.22,16.24,7555444,0
2017-09-28,16.27,16.34,16.18,16.2,5594993,0
2017-09-29,16.2,16.24,16.06,16.09,6427754,0
2017-10-02,16.03,16.15,15.95,16.11,7995540,0
2017-10-03,16.09,16.38,16.09,16.27,8041591,0
2017-10-04,16.42,16.47,16.28,16.42,5294732,0
2017-10-05,16.46,16.5,16.36,16.42,4935493,0
2017-10-06,16.38,16.65,16.2,16.59,6356900,0
2017-10-09,16.67,16.79,16.665,16.7,5392292,0
2017-10-10,16.81,16.83,16.65,16.65,4837238,0
2017-10-11,16.71,16.79,16.51,16.76,6751299,0
2017-10-12,16.75,16.82,16.61,16.68,5665623,0
2017-10-13,16.78,16.835,16.625,16.67,6146082,0
2017-10-16,16.68,16.69,16.18,16.24,9896438,0
2017-10-17,16.14,16.25,16.02,16.22,7918443,0
2017-10-18,16.15,16.28,16.07,16.17,6209003,0
2017-10-19,16.25,16.3,16.06,16.1,8167518,0
2017-10-20,16.04,16.13,15.925,16.03,8862677,0
2017-10-23,15.94,16.22,15.94,16.15,7435486,0
2017-10-24,16.06,16.1,15.8,15.85,13369846,0
2017-10-25,15.9,15.98,15.645,15.75,16989475,0
2017-10-26,15.52,15.59,14.45,14.51,28248993,0
2017-10-27,14.58,14.78,14.54,14.68,13196595,0
2017-10-30,14.645,14.875,14.56,14.69,9338300,0
2017-10-31,14.61,14.62,14.41,14.45,10108637,0
2017-11-01,14.52,14.56,14.21,14.22,12455752,0
2017-11-02,14.18,14.36,14.05,14.1,13358973,0
2017-11-03,14.13,14.15,13.805,14,12156897,0
2017-11-06,14.05,14.15,13.94,14.01,10089089,0
2017-11-07,13.98,14,13.95,13.99,6310626,0
2017-11-08,14.1,14.15,13.971,13.99,7315799,0
2017-11-09,14.06,14.13,13.95,14.11,8247745,0
2017-11-10,14.1,14.14,13.9,13.98,7186218,0
