Date,Open,High,Low,Close,Volume,OpenInt
1984-07-19,2.0647,2.073,2.0397,2.0397,256877,0
1984-07-20,2.0482,2.073,2.0151,2.0151,78389,0
1984-07-23,1.9818,1.9903,1.9154,1.9321,947913,0
1984-07-24,1.9321,1.9903,1.9321,1.9818,336472,0
1984-07-25,2.0064,2.0064,1.9569,1.9903,593348,0
1984-07-26,1.9903,2.0151,1.9903,2.0151,391952,0
1984-07-27,2.0397,2.1639,2.0397,2.1639,232756,0
1984-07-30,2.1393,2.1639,2.073,2.073,115774,0
1984-07-31,2.0814,2.0979,2.073,2.0814,83216,0
1984-08-01,2.073,2.1393,2.073,2.1393,767014,0
1984-08-02,2.1393,2.2885,2.1393,2.2801,729628,0
1984-08-03,2.3052,2.5124,2.3052,2.4957,988916,0
1984-08-06,2.5789,2.612,2.5374,2.5789,735659,0
1984-08-07,2.554,2.6036,2.554,2.5873,407629,0
1984-08-08,2.612,2.612,2.4879,2.4879,586113,0
1984-08-09,2.4628,2.4879,2.4212,2.4879,449835,0
1984-08-10,2.6036,2.6451,2.5789,2.5873,616263,0
1984-08-13,2.5706,2.6288,2.5374,2.612,391952,0
1984-08-14,2.6036,2.612,2.5374,2.5374,176074,0
1984-08-15,2.4879,2.5124,2.4628,2.4879,423303,0
1984-08-16,2.4376,2.5374,2.4295,2.5124,402806,0
1984-08-17,2.5374,2.5706,2.4879,2.5456,92862,0
1984-08-20,2.5207,2.5873,2.4957,2.5789,207431,0
1984-08-21,2.6036,2.6451,2.6036,2.6366,133866,0
1984-08-22,2.6366,2.6866,2.6288,2.6366,283410,0
1984-08-23,2.6618,2.7612,2.6451,2.7529,669327,0
1984-08-24,2.7612,2.7612,2.6947,2.6947,366623,0
1984-08-27,2.7197,2.7279,2.67,2.6947,338884,0
1984-08-28,2.703,2.703,2.6451,2.67,329237,0
1984-08-29,2.67,2.6866,2.612,2.67,144721,0
1984-08-30,2.67,2.6866,2.6288,2.6288,68742,0
1984-08-31,2.6288,2.6618,2.6036,2.612,133866,0
1984-09-04,2.6288,2.6288,2.5706,2.5789,110954,0
1984-09-05,2.554,2.554,2.4628,2.4879,212257,0
1984-09-06,2.4879,2.554,2.4879,2.5374,173663,0
1984-09-07,2.554,2.5789,2.5456,2.554,313562,0
1984-09-10,2.5374,2.554,2.5124,2.5456,278588,0
1984-09-11,2.5374,2.5456,2.4879,2.4879,906910,0
1984-09-12,2.4879,2.4879,2.388,2.3964,195372,0
1984-09-13,2.4212,2.5124,2.4046,2.4879,157987,0
1984-09-14,2.5207,2.5207,2.4793,2.4879,231549,0
1984-09-17,2.4957,2.5207,2.4793,2.5124,141101,0
1984-09-18,2.5374,2.5374,2.4628,2.4879,253260,0
1984-09-19,2.4628,2.4628,2.33,2.3465,516166,0
1984-09-20,2.33,2.3964,2.33,2.3964,171251,0
1984-09-21,2.3712,2.4628,2.363,2.3964,185723,0
1984-09-24,2.3712,2.3964,2.363,2.3712,197782,0
1984-09-25,2.3712,2.3712,2.3052,2.3052,715157,0
1984-09-26,2.3052,2.3385,2.2801,2.33,846609,0
1984-09-27,2.33,2.3385,2.1639,2.1974,484810,0
1984-09-28,2.1727,2.1974,2.0979,2.106,451041,0
1984-10-01,2.073,2.073,1.9818,2.0231,1335039,0
1984-10-02,1.9903,2.0231,1.9903,2.0151,756158,0
1984-10-03,1.9903,2.0151,1.9818,1.9818,1259061,0
1984-10-04,1.9818,2.0231,1.9818,2.0231,2639930,0
1984-10-05,2.0231,2.1561,2.0231,2.1393,206225,0
1984-10-08,2.1393,2.1393,2.073,2.073,86833,0
1984-10-09,2.0482,2.1228,2.0482,2.0979,657267,0
1984-10-10,2.106,2.1228,2.0814,2.0979,1517146,0
1984-10-11,2.1228,2.1639,2.1228,2.1639,344914,0
1984-10-12,2.1727,2.1891,2.1561,2.1891,363004,0
1984-10-15,2.214,2.2551,2.1639,2.2306,377478,0
1984-10-16,2.2306,2.2801,2.214,2.2221,325622,0
1984-10-17,2.2221,2.2471,2.1891,2.214,71153,0
1984-10-18,2.1891,2.2551,2.1727,2.2551,161600,0
1984-10-19,2.33,2.3712,2.2885,2.2885,561995,0
1984-10-22,2.3052,2.3465,2.2719,2.2719,303911,0
1984-10-23,2.2719,2.3052,2.2719,2.3052,79598,0
1984-10-24,2.2801,2.3052,2.2719,2.2885,142308,0
1984-10-25,2.2885,2.2885,2.1639,2.1974,511342,0
1984-10-26,2.1639,2.1639,2.0397,2.0814,159188,0
1984-10-29,2.106,2.106,2.073,2.0814,178487,0
1984-10-30,2.0979,2.106,2.073,2.0979,340092,0
1984-10-31,2.0979,2.1228,2.0814,2.1228,455867,0
1984-11-01,2.1309,2.2551,2.1309,2.2306,887613,0
1984-11-02,2.214,2.214,2.1309,2.1309,360595,0
1984-11-05,2.1228,2.1727,2.1228,2.1727,67534,0
1984-11-06,2.1974,2.2306,2.1891,2.2306,241201,0
1984-11-07,2.2471,2.2471,2.214,2.214,154365,0
1984-11-08,2.2221,2.2306,2.1974,2.214,50654,0
1984-11-09,2.214,2.2471,2.1727,2.1974,320798,0
1984-11-12,2.1891,2.1974,2.1639,2.1891,208635,0
1984-11-13,2.1727,2.1974,2.1309,2.1309,352148,0
1984-11-14,2.1309,2.1309,2.0814,2.0814,116982,0
1984-11-15,2.0814,2.1228,2.0814,2.1228,43416,0
1984-11-16,2.1393,2.1561,2.0979,2.0979,109744,0
1984-11-19,2.0979,2.1393,2.0979,2.106,78389,0
1984-11-20,2.1228,2.1393,2.106,2.106,660885,0
1984-11-21,2.106,2.1228,2.106,2.106,156778,0
1984-11-23,2.1228,2.1561,2.106,2.1561,296673,0
1984-11-26,2.1639,2.1891,2.1561,2.1639,102510,0
1984-11-27,2.1727,2.214,2.1393,2.1891,229137,0
1984-11-28,2.214,2.214,2.1891,2.214,114569,0
1984-11-29,2.1974,2.214,2.1727,2.1974,651239,0
1984-11-30,2.1727,2.1727,2.1393,2.1393,90451,0
1984-12-03,2.1309,2.1309,2.0814,2.0814,101305,0
1984-12-04,2.0814,2.0979,2.073,2.0814,157987,0
1984-12-05,2.0814,2.0979,2.073,2.073,25321,0
1984-12-06,2.0814,2.1309,2.0814,2.0979,50654,0
1984-12-07,2.0814,2.1228,2.0814,2.1228,95274,0
1984-12-10,2.1309,2.1309,2.0814,2.0814,264115,0
1984-12-11,2.106,2.106,2.073,2.073,369032,0
1984-12-12,2.0482,2.0482,1.9818,2.0064,488430,0
1984-12-13,2.0064,2.0064,1.9321,1.9321,535464,0
1984-12-14,1.9321,1.9321,1.8741,1.9154,1016657,0
1984-12-17,1.8988,1.9321,1.8906,1.9321,624709,0
1984-12-18,1.9569,2.0482,1.9569,2.0482,1248208,0
1984-12-19,2.0979,2.1639,2.0979,2.1228,648825,0
1984-12-20,2.1228,2.1639,2.1228,2.1561,214664,0
1984-12-21,2.1561,2.2221,2.1393,2.214,260496,0
1984-12-24,2.2306,2.2719,2.2306,2.2719,431749,0
1984-12-26,2.2719,2.2719,2.2306,2.2306,73567,0
1984-12-27,2.214,2.214,2.1309,2.1393,150753,0
1984-12-28,2.1639,2.1891,2.1561,2.1561,127836,0
1984-12-31,2.1727,2.1974,2.1561,2.1727,110954,0
1985-01-02,2.1974,2.1974,2.1228,2.1228,226729,0
1985-01-03,2.1228,2.1393,2.1228,2.1309,449835,0
1985-01-04,2.106,2.1393,2.106,2.1309,768222,0
1985-01-07,2.1309,2.1639,2.1309,2.1561,43416,0
1985-01-08,2.1561,2.1639,2.106,2.106,89248,0
1985-01-09,2.0979,2.1309,2.0814,2.1228,180900,0
1985-01-10,2.1393,2.1639,2.1228,2.1393,459485,0
1985-01-11,2.1727,2.2471,2.1727,2.2306,1810202,0
1985-01-14,2.2221,2.2719,2.214,2.2719,261703,0
1985-01-15,2.2885,2.3712,2.2885,2.33,1125197,0
1985-01-16,2.3134,2.3465,2.3052,2.3385,354564,0
1985-01-17,2.363,2.3712,2.3134,2.33,192959,0
1985-01-18,2.363,2.363,2.3052,2.33,113363,0
1985-01-21,2.3052,2.388,2.2801,2.3712,273764,0
1985-01-22,2.4212,2.4295,2.3964,2.3964,296673,0
1985-01-23,2.3964,2.4628,2.3964,2.4628,517372,0
1985-01-24,2.4376,2.4793,2.4376,2.4376,676566,0
1985-01-25,2.4545,2.4628,2.3465,2.3964,704304,0
1985-01-28,2.4212,2.4879,2.3964,2.4793,830931,0
1985-01-29,2.4957,2.4957,2.4545,2.4793,426921,0
1985-01-30,2.4879,2.5124,2.4545,2.4628,2080345,0
1985-01-31,2.4628,2.4793,2.4295,2.4793,1051629,0
1985-02-01,2.4793,2.4793,2.3712,2.3712,870731,0
1985-02-04,2.2801,2.3964,2.2801,2.3964,1370014,0
1985-02-05,2.4376,2.4793,2.4295,2.4376,852642,0
1985-02-06,2.4545,2.5207,2.4295,2.4957,711540,0
1985-02-07,2.5207,2.5789,2.5124,2.5789,261703,0
1985-02-08,2.5789,2.6451,2.5789,2.6451,459485,0
1985-02-11,2.67,2.7859,2.67,2.7279,963592,0
1985-02-12,2.7197,2.7279,2.6947,2.7279,839372,0
1985-02-13,2.703,2.7445,2.6866,2.7445,770629,0
1985-02-14,2.7445,2.7612,2.7445,2.7445,887613,0
1985-02-15,2.7279,2.7445,2.7197,2.7197,675359,0
1985-02-19,2.6947,2.6947,2.612,2.6288,1396546,0
1985-02-20,2.6036,2.6036,2.5706,2.5789,676566,0
1985-02-21,2.6036,2.6036,2.5706,2.5789,359385,0
1985-02-22,2.5789,2.6036,2.5789,2.5789,644003,0
1985-02-25,2.5789,2.5873,2.5374,2.554,394364,0
1985-02-26,2.5374,2.5456,2.4957,2.5456,306324,0
1985-02-27,2.5456,2.554,2.5124,2.5374,658475,0
1985-02-28,2.5456,2.554,2.5374,2.554,56681,0
1985-03-01,2.5456,2.554,2.5124,2.554,320798,0
1985-03-04,2.5706,2.5706,2.4879,2.4957,681388,0
1985-03-05,2.4793,2.4879,2.4545,2.4879,1168611,0
1985-03-06,2.4793,2.4879,2.4376,2.4376,445010,0
1985-03-07,2.4628,2.4628,2.3465,2.3465,201399,0
1985-03-08,2.3465,2.3712,2.3385,2.3712,125424,0
1985-03-11,2.363,2.3712,2.3465,2.3465,1067309,0
1985-03-12,2.363,2.4212,2.3385,2.4212,261703,0
1985-03-13,2.4376,2.4793,2.3964,2.3964,166424,0
1985-03-14,2.4046,2.4046,2.2801,2.3964,1472523,0
1985-03-15,2.4046,2.4212,2.3712,2.388,361797,0
1985-03-18,2.4046,2.4376,2.3964,2.4376,202607,0
1985-03-19,2.4545,2.5124,2.4376,2.4957,230344,0
1985-03-20,2.4879,2.5124,2.4545,2.4793,461894,0
1985-03-21,2.4793,2.4879,2.4545,2.4545,77183,0
1985-03-22,2.4545,2.4545,2.4376,2.4545,121804,0
1985-03-25,2.4376,2.4545,2.3964,2.4046,131455,0
1985-03-26,2.388,2.4046,2.3134,2.3134,565613,0
1985-03-27,2.3385,2.388,2.3385,2.388,1391721,0
1985-03-28,2.388,2.4046,2.3712,2.4046,447427,0
1985-03-29,2.388,2.4376,2.3134,2.4376,176074,0
1985-04-01,2.4376,2.4545,2.4212,2.4212,37384,0
1985-04-02,2.4376,2.4545,2.4295,2.4376,147129,0
1985-04-03,2.4376,2.4376,2.363,2.363,92862,0
1985-04-04,2.3385,2.3385,2.2719,2.3052,324412,0
1985-04-08,2.2885,2.388,2.2801,2.3712,238788,0
1985-04-09,2.3712,2.388,2.3465,2.388,50654,0
1985-04-10,2.3964,2.3964,2.363,2.363,268939,0
1985-04-11,2.3385,2.388,2.3385,2.3465,218283,0
1985-04-12,2.3712,2.3712,2.33,2.33,528224,0
1985-04-15,2.3134,2.3465,2.3134,2.33,67534,0
1985-04-16,1.8407,1.9487,1.8407,1.9239,115774,0
1985-04-17,1.9487,1.9903,1.9321,1.9321,98408,0
1985-04-18,1.9569,1.9903,1.9487,1.9569,291370,0
1985-04-19,1.9569,1.9569,1.8658,1.8741,142789,0
1985-04-22,1.8658,1.8741,1.8571,1.8741,308736,0
1985-04-23,1.8571,1.8571,1.7993,1.8157,1613141,0
1985-04-24,1.8157,1.8407,1.8078,1.8324,990848,0
1985-04-25,1.8571,1.8571,1.8324,1.8571,575985,0
1985-04-26,1.8658,1.8658,1.7993,1.7993,1186704,0
1985-04-29,1.7745,1.7828,1.7248,1.7493,657994,0
1985-04-30,1.7493,1.7493,1.7079,1.7079,458280,0
1985-05-01,1.7079,1.7079,1.6665,1.6833,742893,0
1985-05-02,1.6915,1.6915,1.6584,1.6584,644485,0
1985-05-03,1.6584,1.7248,1.6584,1.7248,780522,0
1985-05-06,1.7493,1.7828,1.7493,1.7828,267249,0
1985-05-07,1.8078,1.8741,1.8078,1.8658,913666,0
1985-05-08,1.8157,1.8407,1.8078,1.8078,762191,0
1985-05-09,1.8324,1.8658,1.7993,1.8658,713952,0
1985-05-10,1.8741,1.9487,1.8658,1.9321,1283181,0
1985-05-13,1.9569,2.0231,1.9569,2.0064,603964,0
1985-05-14,2.0064,2.0231,1.9903,2.0064,447662,0
1985-05-15,1.9818,2.0064,1.9818,1.9903,311629,0
1985-05-16,2.0064,2.0064,1.9487,1.9818,155330,0
1985-05-17,1.9818,2.0397,1.9818,2.0397,353115,0
1985-05-20,2.0482,2.073,2.0231,2.0231,219975,0
1985-05-21,2.0064,2.0231,2.0064,2.0231,226729,0
1985-05-22,2.0397,2.0397,2.0064,2.0064,493014,0
1985-05-23,2.0231,2.0231,1.9903,2.0231,541249,0
1985-05-24,2.0064,2.0151,1.9903,2.0151,246986,0
1985-05-28,2.0231,2.0231,1.9903,2.0151,948395,0
1985-05-29,2.0151,2.0151,1.9569,1.9569,443804,0
1985-05-30,1.9818,1.9903,1.9569,1.9735,559586,0
1985-05-31,1.9903,2.0231,1.9818,2.0231,240235,0
1985-06-03,2.0482,2.0482,1.9818,2.0064,638693,0
1985-06-04,2.0064,2.0064,1.8571,1.8906,1682608,0
1985-06-05,1.8658,1.8741,1.7493,1.7993,599142,0
1985-06-06,1.7745,1.7993,1.7248,1.7993,810428,0
1985-06-07,1.7993,1.8157,1.7493,1.8157,382061,0
1985-06-10,1.8078,1.8078,1.7414,1.7414,436090,0
1985-06-11,1.7493,1.7828,1.7414,1.7745,450559,0
1985-06-12,1.7493,1.7581,1.7248,1.7493,626156,0
1985-06-13,1.7248,1.7828,1.7164,1.7493,874106,0
1985-06-14,1.7493,1.7993,1.7493,1.7828,126389,0
1985-06-17,1.7993,1.8078,1.7581,1.7581,79113,0
1985-06-18,1.7493,1.7993,1.7493,1.7993,616506,0
1985-06-19,1.7993,1.8324,1.7828,1.7828,301017,0
1985-06-20,1.7993,1.8078,1.7828,1.7993,496871,0
1985-06-21,1.7828,1.8906,1.7745,1.8906,479504,0
1985-06-24,1.8906,1.9487,1.8741,1.9487,606861,0
1985-06-25,1.9569,2.0482,1.9569,1.9818,264355,0
1985-06-26,1.9569,1.9818,1.9321,1.9818,142789,0
1985-06-27,1.9818,1.9818,1.9487,1.9735,108059,0
1985-06-28,1.9321,1.9321,1.8324,1.8741,404251,0
1985-07-01,1.8741,1.8741,1.8078,1.8407,638693,0
1985-07-02,1.8407,1.8988,1.8407,1.8988,1740496,0
1985-07-03,1.8906,1.9154,1.8906,1.9154,278825,0
1985-07-05,1.9154,1.9321,1.9154,1.9154,206465,0
1985-07-08,1.9321,1.9569,1.8988,1.9154,377237,0
1985-07-09,1.8988,1.9154,1.8906,1.8906,1002425,0
1985-07-10,1.8906,1.8988,1.8906,1.8906,230588,0
1985-07-11,1.8906,1.8988,1.8906,1.8988,797891,0
1985-07-12,1.8906,1.9154,1.8906,1.9154,144721,0
1985-07-15,1.9154,1.9154,1.8658,1.8906,128318,0
1985-07-16,1.8658,1.9735,1.8571,1.9569,384956,0
1985-07-17,2.0979,2.1309,2.073,2.106,1539816,0
1985-07-18,2.0979,2.1393,2.0979,2.1228,735175,0
1985-07-19,2.0979,2.106,2.073,2.106,310667,0
1985-07-22,2.0814,2.0979,2.0814,2.0814,237340,0
1985-07-23,2.0979,2.1727,2.073,2.1639,1070927,0
1985-07-24,2.1639,2.1639,2.106,2.1561,393639,0
1985-07-25,2.1727,2.1974,2.1639,2.1727,394600,0
1985-07-26,2.1727,2.1974,2.1639,2.1974,86833,0
1985-07-29,2.1727,2.1891,2.1393,2.1393,411005,0
1985-07-30,2.1393,2.1639,2.1393,2.1561,37628,0
1985-07-31,2.1727,2.2221,2.1639,2.1727,657994,0
1985-08-01,2.1974,2.214,2.1639,2.1891,124459,0
1985-08-02,2.1891,2.1891,2.1561,2.1639,367588,0
1985-08-05,2.1561,2.1727,2.1393,2.1727,216113,0
1985-08-06,2.1561,2.1727,2.1393,2.1393,219009,0
1985-08-07,2.1228,2.1228,2.0647,2.073,415830,0
1985-08-08,2.0482,2.0647,1.9903,2.0647,140861,0
1985-08-09,2.0647,2.0979,2.0647,2.0647,109021,0
1985-08-12,2.073,2.0814,2.0151,2.0151,688866,0
1985-08-13,2.0064,2.0064,1.9569,1.9569,66574,0
1985-08-14,1.9735,2.0397,1.9735,2.0397,99376,0
1985-08-15,2.0647,2.073,2.0482,2.0482,130247,0
1985-08-16,2.073,2.0814,2.0482,2.0482,428369,0
1985-08-19,2.0647,2.073,2.0647,2.073,51136,0
1985-08-20,2.0814,2.106,2.073,2.073,168838,0
1985-08-21,2.0814,2.0979,1.9321,1.9321,228658,0
1985-08-22,1.9569,2.0231,1.9569,2.0151,564407,0
1985-08-23,2.0064,2.0231,2.0064,2.0064,147612,0
1985-08-26,2.0231,2.0231,2.0064,2.0151,99376,0
1985-08-27,2.0064,2.0482,1.9903,2.0231,315491,0
1985-08-28,2.0231,2.0482,2.0231,2.0482,424510,0
1985-08-29,2.0647,2.0647,2.0397,2.0397,108059,0
1985-08-30,2.0647,2.073,2.0482,2.0482,840341,0
1985-09-03,2.0482,2.0647,2.0397,2.0482,226729,0
1985-09-04,2.0482,2.0482,2.0231,2.0231,513273,0
1985-09-05,2.0482,2.0482,2.0064,2.0064,200679,0
1985-09-06,2.0231,2.0482,1.9818,1.9903,108059,0
1985-09-09,1.9818,2.0231,1.9818,1.9903,595281,0
1985-09-10,1.9903,2.0064,1.9818,1.9818,24123,0
1985-09-11,1.9818,1.9818,1.9321,1.9321,186207,0
1985-09-12,1.9154,1.9321,1.9154,1.9321,327064,0
1985-09-13,1.9321,1.9321,1.8906,1.8906,1287040,0
1985-09-16,1.8906,1.8906,1.8157,1.8324,782450,0
1985-09-17,1.8324,1.8324,1.7993,1.8324,84903,0
1985-09-18,1.7993,1.8407,1.7828,1.8407,1194418,0
1985-09-19,1.8407,1.8988,1.8407,1.8988,458280,0
1985-09-20,1.9154,1.9154,1.8658,1.8658,275933,0
1985-09-23,1.8906,1.8988,1.8741,1.8906,315491,0
1985-09-24,1.9154,1.9569,1.9154,1.9569,379165,0
1985-09-25,1.9569,1.9569,1.9321,1.9321,112882,0
1985-09-26,1.8988,1.8988,1.8741,1.8741,338646,0
1985-09-30,1.8658,1.8741,1.8407,1.8658,131215,0
1985-10-01,1.8658,1.8988,1.8571,1.8988,237340,0
1985-10-02,1.9239,1.9321,1.8741,1.8741,675359,0
1985-10-03,1.8906,1.8906,1.8407,1.8407,239273,0
1985-10-04,1.8407,1.8407,1.8078,1.8157,280757,0
1985-10-07,1.8407,1.8407,1.8407,1.8407,388813,0
1985-10-08,1.8407,1.8407,1.8078,1.8157,505554,0
1985-10-09,1.8078,1.8407,1.8078,1.8324,123497,0
1985-10-10,1.8407,1.8407,1.8078,1.8078,312595,0
1985-10-11,1.8157,1.8157,1.7745,1.7993,947429,0
1985-10-14,1.7993,1.8078,1.7828,1.7993,299088,0
1985-10-15,1.8078,1.8407,1.7993,1.8407,1822502,0
1985-10-16,1.8157,1.8407,1.8157,1.8407,272073,0
1985-10-17,1.8407,1.8571,1.8324,1.8407,269179,0
1985-10-18,1.8324,1.8571,1.8324,1.8407,114812,0
1985-10-21,1.8658,1.8741,1.8407,1.8407,633872,0
1985-10-22,1.8407,1.8571,1.8324,1.8407,158228,0
1985-10-23,1.8407,1.8658,1.8407,1.8407,192959,0
1985-10-24,1.8571,1.8741,1.8571,1.8741,267249,0
1985-10-25,1.8741,1.8906,1.8658,1.8906,160155,0
1985-10-28,1.8906,1.9239,1.8906,1.8906,141824,0
1985-10-29,1.8741,1.8741,1.8658,1.8741,593348,0
1985-10-30,1.8906,1.8906,1.8571,1.8658,2359896,0
1985-10-31,1.8741,1.8741,1.8658,1.8658,338646,0
1985-11-01,1.8658,1.8658,1.8407,1.8407,194889,0
1985-11-04,1.8658,1.8906,1.8658,1.8741,725527,0
1985-11-05,1.8658,1.8988,1.8658,1.8988,33767,0
1985-11-06,1.8741,1.8906,1.8658,1.8741,34734,0
1985-11-07,1.8988,1.9239,1.8988,1.9239,266282,0
1985-11-08,1.8988,1.9239,1.8906,1.8906,435126,0
1985-11-11,1.8988,1.9154,1.8906,1.8906,43416,0
1985-11-12,1.8906,1.9239,1.8741,1.9154,276899,0
1985-11-13,1.9239,1.9818,1.9239,1.9818,192959,0
1985-11-14,2.0231,2.0979,2.0231,2.0979,192959,0
1985-11-15,2.0979,2.1228,2.0482,2.0814,244094,0
1985-11-18,2.073,2.0814,2.0647,2.073,298124,0
1985-11-19,2.0979,2.106,2.0647,2.073,229621,0
1985-11-20,2.0979,2.106,2.0814,2.0979,164014,0
1985-11-21,2.0979,2.1891,2.0979,2.1639,873144,0
1985-11-22,2.1891,2.214,2.1891,2.1974,680183,0
1985-11-25,2.1974,2.2306,2.1974,2.214,168838,0
1985-11-26,2.2306,2.3052,2.2306,2.2885,320312,0
1985-11-27,2.2801,2.3052,2.2719,2.2801,308736,0
1985-11-29,2.3052,2.3052,2.2221,2.2221,882791,0
1985-12-02,2.2221,2.2471,2.214,2.2306,381095,0
1985-12-03,2.2551,2.2719,2.2471,2.2719,82973,0
1985-12-04,2.2471,2.3712,2.2471,2.363,1397028,0
1985-12-05,2.3964,2.4212,2.3712,2.388,1825400,0
1985-12-06,2.388,2.388,2.2801,2.2885,706232,0
1985-12-09,2.2885,2.33,2.2801,2.33,1785841,0
1985-12-10,2.33,2.3465,2.3134,2.3465,168838,0
1985-12-11,2.3465,2.3465,2.33,2.3385,1209856,0
1985-12-12,2.363,2.4879,2.363,2.4376,2167902,0
1985-12-13,2.4376,2.5124,2.4376,2.5124,904017,0
1985-12-16,2.4957,2.5374,2.4628,2.4879,1201176,0
1985-12-17,2.4628,2.4879,2.4545,2.4545,113845,0
1985-12-18,2.4295,2.4295,2.4046,2.4212,140861,0
1985-12-19,2.4212,2.4376,2.4212,2.4212,112882,0
1985-12-20,2.4295,2.4628,2.4212,2.4545,207431,0
1985-12-23,2.4295,2.4295,2.3385,2.3385,287510,0
1985-12-24,2.3465,2.3465,2.2551,2.2551,171735,0
1985-12-26,2.2551,2.3134,2.2551,2.3052,117702,0
1985-12-27,2.33,2.363,2.3052,2.3465,236377,0
1985-12-30,2.363,2.3964,2.3385,2.3964,264355,0
1985-12-31,2.4046,2.4295,2.388,2.4295,214185,0
1986-01-02,2.4295,2.4295,2.388,2.4046,316451,0
1986-01-03,2.3964,2.4212,2.3964,2.4046,53062,0
1986-01-06,2.388,2.3964,2.3712,2.388,231549,0
1986-01-07,2.3964,2.3964,2.3712,2.3964,44379,0
1986-01-08,2.388,2.4212,2.3385,2.3385,70426,0
1986-01-09,2.2801,2.3052,2.2551,2.2801,584667,0
1986-01-10,2.3052,2.3052,2.2551,2.2551,81043,0
1986-01-13,2.2801,2.2885,2.2551,2.2885,126389,0
1986-01-14,2.3052,2.3465,2.2885,2.3465,255673,0
1986-01-15,2.3712,2.4295,2.363,2.4212,732282,0
1986-01-16,2.4046,2.4212,2.363,2.3964,442840,0
1986-01-17,2.3964,2.4376,2.363,2.4376,232519,0
1986-01-20,2.4295,2.4295,2.3964,2.4212,133141,0
1986-01-21,2.3964,2.4295,2.3964,2.3964,65606,0
1986-01-22,2.3964,2.4212,2.3964,2.3964,98408,0
1986-01-23,2.4212,2.4212,2.3964,2.3964,664747,0
1986-01-24,2.3964,2.4295,2.3964,2.3964,527744,0
1986-01-27,2.3964,2.4046,2.388,2.3964,1129779,0
1986-01-28,2.4046,2.4212,2.3712,2.3964,783416,0
1986-01-29,2.388,2.3964,2.388,2.3964,1089259,0
1986-01-30,2.388,2.3964,2.3712,2.3712,235413,0
1986-01-31,2.3712,2.388,2.363,2.3712,344429,0
1986-02-03,2.363,2.3964,2.3385,2.3385,836478,0
1986-02-04,2.3385,2.3465,2.3052,2.3465,1164512,0
1986-02-05,2.3712,2.4376,2.363,2.4295,492046,0
1986-02-06,2.4376,2.6036,2.4376,2.554,641590,0
1986-02-07,2.5789,2.703,2.554,2.6947,489154,0
1986-02-10,2.67,2.6866,2.6288,2.6618,430302,0
1986-02-11,2.6947,2.7529,2.6947,2.7279,546074,0
1986-02-12,2.7529,2.7778,2.703,2.7445,553793,0
1986-02-13,2.7529,2.7529,2.703,2.7529,191030,0
1986-02-14,2.7612,2.7778,2.7279,2.7529,812362,0
1986-02-18,2.7529,2.8439,2.7445,2.8439,185240,0
1986-02-19,2.8358,2.8358,2.8025,2.811,154365,0
1986-02-20,2.811,2.8526,2.8025,2.8526,280757,0
1986-02-21,2.8526,2.8526,2.811,2.8192,602038,0
1986-02-24,2.8025,2.8025,2.5873,2.612,740963,0
1986-02-25,2.612,2.67,2.5706,2.6036,467926,0
1986-02-26,2.6036,2.6618,2.5706,2.5706,344429,0
1986-02-27,2.6451,2.6618,2.5789,2.612,135076,0
1986-02-28,2.6288,2.7279,2.6288,2.7197,693687,0
1986-03-03,2.6947,2.6947,2.67,2.67,101305,0
1986-03-04,2.67,2.703,2.6618,2.703,501695,0
1986-03-05,2.6866,2.703,2.67,2.6866,89725,0
1986-03-06,2.703,2.703,2.67,2.67,653165,0
1986-03-07,2.6451,2.67,2.6036,2.612,742893,0
1986-03-10,2.6036,2.6366,2.6036,2.6288,50170,0
1986-03-11,2.6451,2.6866,2.6451,2.67,346361,0
1986-03-12,2.6947,2.7612,2.6947,2.7445,360835,0
1986-03-13,2.7612,2.7859,2.7279,2.7612,413897,0
1986-03-14,2.7778,2.7859,2.7279,2.7529,294265,0
1986-03-17,2.7529,2.7612,2.6947,2.6947,164014,0
1986-03-18,2.7197,2.7612,2.7197,2.7529,195852,0
1986-03-19,2.7612,2.7612,2.6947,2.7197,259529,0
1986-03-20,2.6947,2.6947,2.6366,2.6366,541249,0
1986-03-21,2.6618,2.6618,2.5789,2.6288,2355072,0
1986-03-24,2.6451,2.6451,2.5789,2.5789,50170,0
1986-03-25,2.5456,2.5456,2.4295,2.4295,357939,0
1986-03-26,2.4295,2.4793,2.4212,2.4793,780522,0
1986-03-27,2.4793,2.4879,2.4376,2.4628,1022687,0
1986-03-31,2.4628,2.4957,2.4545,2.4879,926207,0
1986-04-01,2.4879,2.4879,2.4046,2.4295,1006286,0
1986-04-02,2.4376,2.4545,2.4212,2.4376,603964,0
1986-04-03,2.4545,2.4545,2.4046,2.4046,314523,0
1986-04-04,2.4295,2.4295,2.3964,2.4212,274967,0
1986-04-07,2.4545,2.5124,2.4376,2.5124,805606,0
1986-04-08,2.5124,2.6288,2.5124,2.612,345401,0
1986-04-09,2.6366,2.67,2.612,2.6366,542214,0
1986-04-10,2.612,2.6947,2.612,2.6618,301017,0
1986-04-11,2.6866,2.703,2.67,2.6947,115774,0
1986-04-14,2.6866,2.703,2.67,2.703,73325,0
1986-04-15,3.1093,3.1093,3.0017,3.1093,356734,0
1986-04-16,3.1259,3.2505,3.1259,3.2172,230826,0
1986-04-17,3.2339,3.2505,3.1093,3.1425,926207,0
1986-04-18,3.1259,3.1425,3.0431,3.1259,1191765,0
1986-04-21,3.1093,3.2172,3.1093,3.1926,183069,0
1986-04-22,3.1592,3.2172,3.1592,3.1926,239508,0
1986-04-23,3.1758,3.2172,3.1758,3.1758,134590,0
1986-04-24,3.1758,3.2172,3.1758,3.1926,1186704,0
1986-04-25,3.2172,3.2505,3.1926,3.1926,472509,0
1986-04-28,3.2339,3.2999,3.1758,3.2999,1032574,0
1986-04-29,3.2837,3.3166,3.2172,3.2999,1198279,0
1986-04-30,3.2999,3.3166,3.2505,3.2837,395809,0
1986-05-01,3.2837,3.2999,3.2672,3.2837,740963,0
1986-05-02,3.2837,3.2999,3.2505,3.2505,115051,0
1986-05-05,3.2505,3.383,3.2339,3.3664,266282,0
1986-05-06,3.3998,3.4164,3.3166,3.3334,151232,0
1986-05-07,3.3166,3.3334,3.2837,3.3166,83938,0
1986-05-08,3.3334,3.3498,3.2672,3.2999,413897,0
1986-05-09,3.2837,3.3166,3.2672,3.2837,704060,0
1986-05-12,3.3166,3.3166,3.2672,3.2672,81765,0
1986-05-13,3.2837,3.2837,3.2672,3.2837,22432,0
1986-05-14,3.3166,3.3334,3.2672,3.2837,1178018,0
1986-05-15,3.2672,3.2837,3.2505,3.2505,124459,0
1986-05-16,3.2505,3.2672,3.2172,3.2172,185240,0
1986-05-19,3.2172,3.2172,3.1425,3.1758,54268,0
1986-05-20,3.1425,3.1592,3.1259,3.1259,669327,0
1986-05-21,3.1093,3.1758,3.093,3.1758,443566,0
1986-05-22,3.1926,3.2339,3.1926,3.1926,358903,0
1986-05-23,3.1926,3.2172,3.0765,3.0765,129527,0
1986-05-27,3.0431,3.0431,2.8856,3.0017,191030,0
1986-05-28,2.985,3.1592,2.9685,3.1592,356010,0
1986-05-29,3.1592,3.1592,3.1093,3.1592,139652,0
1986-05-30,3.1259,3.1259,3.0431,3.0765,1940687,0
1986-06-02,3.0765,3.0765,2.7114,2.7612,2022458,0
1986-06-03,2.7612,2.8192,2.7279,2.8025,602755,0
1986-06-04,2.8025,2.8358,2.7445,2.8358,272795,0
1986-06-05,2.8358,2.9022,2.8358,2.8856,1116513,0
1986-06-06,2.8856,2.8856,2.8192,2.8192,372651,0
1986-06-09,2.8192,2.8358,2.7612,2.8025,518820,0
1986-06-10,2.8358,2.8358,2.7612,2.7612,466719,0
1986-06-11,2.7778,2.7778,2.7445,2.7612,328517,0
1986-06-12,2.6947,2.7279,2.6947,2.7114,2532592,0
1986-06-13,2.7114,2.7114,2.6947,2.7114,170045,0
1986-06-16,2.6947,2.7279,2.6947,2.7114,804643,0
1986-06-17,2.6947,2.7279,2.6947,2.7114,340812,0
1986-06-18,2.6947,2.7114,2.4879,2.4879,1701181,0
1986-06-19,2.4545,2.5043,2.4046,2.4376,518097,0
1986-06-20,2.4545,2.5207,2.4545,2.4545,300293,0
1986-06-23,2.4879,2.5043,2.4376,2.4376,485536,0
1986-06-24,2.471,2.5043,2.4545,2.5043,696824,0
1986-06-25,2.5043,2.5873,2.5043,2.5873,72361,0
1986-06-26,2.554,2.5706,2.554,2.5706,32562,0
1986-06-27,2.5706,2.5706,2.4879,2.5374,280034,0
1986-06-30,2.5374,2.5374,2.4545,2.5207,1476144,0
1986-07-01,2.4879,2.5207,2.471,2.4879,593348,0
1986-07-02,2.5207,2.5706,2.4879,2.5374,13524055,0
1986-07-03,2.554,2.554,2.4879,2.5207,437777,0
1986-07-07,2.5374,2.5374,2.388,2.388,272795,0
1986-07-08,2.3465,2.363,2.3134,2.3465,2144021,0
1986-07-09,2.3465,2.363,2.3134,2.33,1673680,0
1986-07-10,2.4545,2.4879,2.363,2.4212,698270,0
1986-07-11,2.4212,2.4212,2.3134,2.4046,371931,0
1986-07-14,2.4046,2.4046,2.214,2.214,1255445,0
1986-07-15,2.2471,2.2471,2.1228,2.1393,1900892,0
1986-07-16,2.073,2.1727,2.0231,2.1727,4314819,0
1986-07-17,2.214,2.2969,2.214,2.2969,713472,0
1986-07-18,2.3134,2.3465,2.2471,2.2969,924035,0
1986-07-21,2.214,2.2306,2.1727,2.1727,1408846,0
1986-07-22,2.1727,2.214,2.1727,2.214,445735,0
1986-07-23,2.2306,2.3134,2.214,2.3134,928373,0
1986-07-24,2.3465,2.4376,2.3465,2.4212,963833,0
1986-07-25,2.4376,2.5043,2.4212,2.5043,430539,0
1986-07-28,2.5207,2.5207,2.471,2.4879,573815,0
1986-07-29,2.4879,2.4879,2.4046,2.4376,1216369,0
1986-07-30,2.4545,2.4545,2.3465,2.4212,698998,0
1986-07-31,2.4545,2.5374,2.4212,2.5374,334304,0
1986-08-01,2.554,2.5706,2.471,2.471,736621,0
1986-08-04,2.471,2.471,2.4046,2.471,321279,0
1986-08-05,2.4545,2.4545,2.388,2.388,429821,0
1986-08-06,2.363,2.363,2.2969,2.3134,383507,0
1986-08-07,2.2801,2.33,2.2306,2.2801,1191045,0
1986-08-08,2.2801,2.388,2.2801,2.3465,297399,0
1986-08-11,2.33,2.3465,2.2801,2.3465,281479,0
1986-08-12,2.3465,2.363,2.3134,2.33,479023,0
1986-08-13,2.3465,2.363,2.3465,2.3465,258326,0
1986-08-14,2.388,2.4046,2.363,2.4046,278588,0
1986-08-15,2.363,2.4212,2.363,2.4212,151232,0
1986-08-18,2.4046,2.4376,2.388,2.388,324173,0
1986-08-19,2.4046,2.4046,2.3465,2.363,371931,0
1986-08-20,2.363,2.4545,2.363,2.4376,382786,0
1986-08-21,2.4376,2.4879,2.4376,2.4545,659924,0
1986-08-22,2.4376,2.5374,2.4376,2.471,1078885,0
1986-08-25,2.471,2.554,2.471,2.554,595520,0
1986-08-26,2.612,2.6947,2.612,2.6288,981923,0
1986-08-27,2.612,2.6288,2.5873,2.6288,385676,0
1986-08-28,2.6288,2.6288,2.5706,2.5706,429821,0
1986-08-29,2.5374,2.5706,2.5043,2.5043,424029,0
1986-09-02,2.5043,2.5374,2.471,2.471,2618704,0
1986-09-03,2.471,2.5207,2.471,2.4879,66574,0
1986-09-04,2.5207,2.6288,2.5043,2.6288,197543,0
1986-09-05,2.5873,2.6618,2.5873,2.6451,1007972,0
1986-09-08,2.6288,2.6784,2.6288,2.6784,143994,0
1986-09-09,2.6618,2.6947,2.6288,2.6288,339370,0
1986-09-10,2.612,2.612,2.4879,2.5043,810428,0
1986-09-11,2.5043,2.554,2.4212,2.471,658475,0
1986-09-12,2.471,2.471,2.3465,2.388,628806,0
1986-09-15,2.3465,2.388,2.3134,2.3465,297399,0
1986-09-16,2.388,2.388,2.2306,2.2471,199713,0
1986-09-17,2.2801,2.388,2.2801,2.3465,492770,0
1986-09-18,2.3465,2.363,2.33,2.3465,536908,0
1986-09-19,2.33,2.33,2.3134,2.3134,62952,0
1986-09-22,2.2969,2.4212,2.2969,2.4212,319108,0
1986-09-23,2.4545,2.4879,2.4046,2.4545,440669,0
1986-09-24,2.471,2.4879,2.471,2.4879,320552,0
1986-09-25,2.4879,2.4879,2.4046,2.4046,138208,0
1986-09-26,2.4046,2.4046,2.388,2.388,85385,0
1986-09-29,2.4046,2.4212,2.2801,2.3134,455867,0
1986-09-30,2.33,2.4046,2.3134,2.4046,425475,0
1986-10-01,2.4046,2.4046,2.2638,2.2801,1212027,0
1986-10-02,2.3134,2.3134,2.2801,2.2801,189582,0
1986-10-03,2.2801,2.33,2.2801,2.2969,238063,0
1986-10-06,2.2801,2.33,2.2801,2.2801,75980,0
1986-10-07,2.2801,2.33,2.2801,2.3134,201887,0
1986-10-08,2.33,2.33,2.2638,2.2638,225761,0
1986-10-09,2.2638,2.2801,2.2471,2.2471,706955,0
1986-10-10,2.2471,2.2471,2.1727,2.1727,198265,0
1986-10-13,2.214,2.2306,2.1974,2.1974,90451,0
1986-10-14,2.1974,2.2471,2.1974,2.214,205502,0
1986-10-15,2.214,2.2638,2.1974,2.2638,161363,0
1986-10-16,2.2801,2.4046,2.2801,2.388,1218539,0
1986-10-17,2.3465,2.363,2.2801,2.2801,180900,0
1986-10-20,2.3134,2.3134,2.2638,2.2638,42693,0
1986-10-21,2.2969,2.3465,2.2801,2.3465,299568,0
1986-10-22,2.3465,2.3465,2.2969,2.3134,101305,0
1986-10-23,2.3134,2.363,2.3134,2.3465,460209,0
1986-10-24,2.33,2.363,2.3134,2.363,267731,0
1986-10-27,2.3465,2.363,2.3465,2.363,102027,0
1986-10-28,2.3465,2.4046,2.33,2.3465,372651,0
1986-10-29,2.33,2.363,2.33,2.363,333577,0
1986-10-30,2.363,2.363,2.33,2.33,46313,0
1986-10-31,2.33,2.388,2.33,2.363,173663,0
1986-11-03,2.3465,2.363,2.33,2.3465,99858,0
1986-11-04,2.3465,2.3465,2.2638,2.3134,1325633,0
1986-11-05,2.2969,2.388,2.2801,2.3465,282202,0
1986-11-06,2.3134,2.3465,2.2969,2.3134,1568763,0
1986-11-07,2.33,2.33,2.2801,2.3134,701892,0
1986-11-10,2.2801,2.3134,2.2638,2.3134,659924,0
1986-11-11,2.2801,2.33,2.2801,2.2969,175111,0
1986-11-12,2.2969,2.3134,2.214,2.2471,346603,0
1986-11-13,2.2306,2.2306,2.1561,2.1974,452249,0
1986-11-14,2.1727,2.1974,2.073,2.1393,390022,0
1986-11-17,2.0231,2.1393,2.0231,2.0565,659924,0
1986-11-18,2.073,2.0896,1.9735,1.9735,436330,0
1986-11-19,1.9903,2.073,1.9735,2.073,2295258,0
1986-11-20,2.073,2.1393,2.073,2.106,282927,0
1986-11-21,2.1228,2.1727,2.0896,2.1393,596244,0
1986-11-24,2.1228,2.214,2.1228,2.1561,844441,0
1986-11-25,2.1393,2.1727,2.106,2.1393,358180,0
1986-11-26,2.1393,2.1561,2.1228,2.1393,680183,0
1986-11-28,2.1393,2.1561,2.1228,2.1393,400875,0
1986-12-01,2.1393,2.1727,2.1228,2.1561,200438,0
1986-12-02,2.1727,2.2969,2.1727,2.2801,1655594,0
1986-12-03,2.2801,2.2801,2.214,2.214,546317,0
1986-12-04,2.214,2.214,2.1393,2.1561,151956,0
1986-12-05,2.1727,2.214,2.1727,2.1727,263389,0
1986-12-08,2.1974,2.2306,2.1974,2.214,429821,0
1986-12-09,2.214,2.2638,2.214,2.214,638937,0
1986-12-10,2.214,2.2306,2.1974,2.1974,146892,0
1986-12-11,2.1974,2.1974,2.1561,2.1561,253260,0
1986-12-12,2.1561,2.214,2.1561,2.1974,468169,0
1986-12-15,2.1561,2.1974,2.1561,2.1974,371209,0
1986-12-16,2.2471,2.2471,2.1974,2.2471,561511,0
1986-12-17,2.214,2.214,2.1727,2.1974,214910,0
1986-12-18,2.214,2.214,2.1974,2.1974,536187,0
1986-12-19,2.1727,2.2306,2.1727,2.2306,237340,0
1986-12-22,2.2306,2.2471,2.1974,2.2471,544869,0
1986-12-23,2.2306,2.2306,2.1727,2.214,960214,0
1986-12-24,2.214,2.214,2.1974,2.214,812600,0
1986-12-26,2.1974,2.214,2.1974,2.1974,23152,0
1986-12-29,2.1727,2.1974,2.1393,2.1561,549934,0
1986-12-30,2.1393,2.1727,2.1228,2.1393,837925,0
1986-12-31,2.1393,2.1561,2.106,2.1561,697549,0
1987-01-02,2.1561,2.1727,2.1393,2.1727,112882,0
1987-01-05,2.1727,2.1727,2.1393,2.1393,544144,0
1987-01-06,2.1561,2.214,2.1393,2.1974,2297425,0
1987-01-07,2.1727,2.388,2.1727,2.388,1462395,0
1987-01-08,2.363,2.4046,2.3465,2.363,245301,0
1987-01-09,2.363,2.388,2.3465,2.388,84661,0
1987-01-12,2.3465,2.4376,2.33,2.4376,1151245,0
1987-01-13,2.4545,2.4545,2.388,2.4046,782208,0
1987-01-14,2.4879,2.7612,2.4879,2.7114,2384980,0
1987-01-15,2.7114,2.8025,2.6784,2.7114,1841560,0
1987-01-16,2.6784,2.6947,2.5043,2.5043,1637504,0
1987-01-19,2.5207,2.554,2.4046,2.5374,1447198,0
1987-01-20,2.5374,2.5374,2.471,2.4879,861808,0
1987-01-21,2.4879,2.5706,2.4879,2.5374,1225050,0
1987-01-22,2.554,2.6288,2.4879,2.612,274967,0
1987-01-23,2.6288,2.6451,2.554,2.5706,354564,0
1987-01-26,2.554,2.5873,2.5207,2.5207,374823,0
1987-01-27,2.5207,2.612,2.5207,2.5706,643281,0
1987-01-28,2.5873,2.7279,2.5873,2.7114,748198,0
1987-01-29,2.7445,2.7778,2.7279,2.7445,890023,0
1987-01-30,2.7445,2.7612,2.6451,2.6451,1699732,0
1987-02-02,2.6288,2.8025,2.6288,2.7778,688142,0
1987-02-03,2.8358,3.0431,2.8358,2.9685,1772092,0
1987-02-04,2.9518,2.9685,2.8526,2.9518,1860373,0
1987-02-05,2.985,3.0765,2.985,3.0017,670776,0
1987-02-06,2.9685,3.0267,2.9685,3.0017,154125,0
1987-02-09,3.0267,3.0267,2.9352,2.9352,252536,0
1987-02-10,2.9518,2.9518,2.8856,2.9189,1029679,0
1987-02-11,2.9189,3.0017,2.8358,2.985,1731573,0
1987-02-12,2.9352,3.0017,2.9022,2.9518,1366881,0
1987-02-13,2.9685,3.0431,2.8856,3.0431,486981,0
1987-02-17,3.0431,3.1926,3.0431,3.1758,578876,0
1987-02-18,3.1425,3.1592,3.0598,3.0598,1284387,0
1987-02-19,3.0431,3.0598,2.8691,2.9189,550659,0
1987-02-20,2.9022,2.9352,2.8025,2.8526,1327080,0
1987-02-23,2.8192,2.8526,2.6784,2.7612,1238801,0
1987-02-24,2.7445,2.8691,2.7445,2.8526,2551405,0
1987-02-25,2.8526,2.8526,2.7612,2.8358,2078174,0
1987-02-26,2.8358,2.8691,2.8358,2.8358,224313,0
1987-02-27,2.8691,2.8691,2.8358,2.8358,445735,0
1987-03-02,2.8358,2.8691,2.8192,2.8192,730837,0
1987-03-03,2.8526,2.8691,2.8358,2.8358,484810,0
1987-03-04,2.8192,2.8691,2.8025,2.8526,441397,0
1987-03-05,2.8358,2.8526,2.8025,2.8358,1402333,0
1987-03-06,2.8025,2.8192,2.8025,2.8025,348773,0
1987-03-09,2.8025,2.8025,2.7279,2.7445,479023,0
1987-03-10,2.7279,2.7612,2.7114,2.7114,438500,0
1987-03-11,2.7445,2.8691,2.7445,2.8526,866869,0
1987-03-12,2.8358,2.8526,2.8025,2.8526,483362,0
1987-03-13,2.8358,2.8526,2.8025,2.8358,195372,0
1987-03-16,2.8025,2.8025,2.7445,2.7445,48482,0
1987-03-17,2.7445,2.7445,2.6288,2.7279,4398753,0
1987-03-18,2.7279,2.7445,2.7114,2.7114,789446,0
1987-03-19,2.7279,2.8358,2.7279,2.8025,1280771,0
1987-03-20,2.8358,2.9022,2.8358,2.8691,609273,0
1987-03-23,2.8856,2.8856,2.8526,2.8691,286545,0
1987-03-24,2.9022,2.9352,2.7778,2.8358,1892212,0
1987-03-25,2.8691,2.8856,2.8025,2.8025,1136048,0
1987-03-26,2.7612,2.8025,2.7445,2.7445,421134,0
1987-03-27,2.7445,2.7778,2.6947,2.7279,1323460,0
1987-03-30,2.5207,2.5873,2.5207,2.5374,1882082,0
1987-03-31,2.5207,2.6947,2.5207,2.6947,711297,0
1987-04-01,2.6784,2.6784,2.6451,2.6451,690314,0
1987-04-02,2.6947,2.7612,2.612,2.6451,3112923,0
1987-04-03,2.6784,2.8192,2.6618,2.8192,2689614,0
1987-04-06,2.8358,2.8691,2.8358,2.8358,2363993,0
1987-04-07,2.8526,2.8526,2.7778,2.8192,457314,0
1987-04-08,2.8526,2.8691,2.8192,2.8691,739516,0
1987-04-09,2.8856,2.9189,2.8526,2.8526,907394,0
1987-04-10,2.8856,3.0017,2.8691,2.9685,1608564,0
1987-04-13,2.9685,2.985,2.8856,2.9022,548483,0
1987-04-14,2.8691,2.8691,2.7612,2.7778,261944,0
1987-04-15,2.8358,2.8526,2.8192,2.8358,324896,0
1987-04-16,2.8526,2.9685,2.8526,2.9518,561511,0
1987-04-20,2.9518,2.9685,2.9352,2.9518,291611,0
1987-04-21,2.9518,2.9518,2.8691,2.9352,302465,0
1987-04-22,2.9518,2.9685,2.8358,2.8358,647619,0
1987-04-23,2.8358,2.8358,2.6288,2.8358,452249,0
1987-04-24,2.8192,2.8358,2.7279,2.7778,177282,0
1987-04-27,2.7445,2.7445,2.6947,2.7445,277863,0
1987-04-28,2.7612,2.7612,2.7114,2.7114,865419,0
1987-04-29,2.7612,2.9022,2.7612,2.9022,911733,0
1987-04-30,2.8856,2.985,2.8856,2.9352,659924,0
1987-05-01,2.9022,2.9518,2.8691,2.8691,315491,0
1987-05-04,2.8691,3.0017,2.8691,3.0017,895819,0
1987-05-05,3.0431,3.2837,3.0267,3.2505,2408861,0
1987-05-06,3.2505,3.2999,3.2339,3.2505,1363257,0
1987-05-07,3.2837,3.2837,3.2172,3.2505,2085411,0
1987-05-08,3.2172,3.2172,3.1592,3.1592,255432,0
1987-05-11,3.1259,3.2339,3.1259,3.1425,165703,0
1987-05-12,3.1259,3.1758,3.1259,3.1425,166424,0
1987-05-13,3.1758,3.1758,3.093,3.093,288716,0
1987-05-14,3.1259,3.1425,3.0765,3.1093,822733,0
1987-05-15,3.1093,3.1758,3.1093,3.1425,102750,0
1987-05-18,3.1093,3.1259,3.0765,3.1259,437777,0
1987-05-19,3.1425,3.1758,3.093,3.093,1047770,0
1987-05-20,3.0267,3.0765,2.9685,3.0267,874833,0
1987-05-21,3.0431,3.0598,2.9518,2.9518,883515,0
1987-05-22,2.9352,2.9518,2.8526,2.9518,592627,0
1987-05-26,2.9022,3.0267,2.9022,3.0017,917522,0
1987-05-27,2.9685,2.985,2.9685,2.9685,383507,0
1987-05-28,2.9352,2.985,2.9352,2.9518,492046,0
1987-05-29,2.9685,2.985,2.9518,2.985,377719,0
1987-06-01,2.9685,2.9685,2.9022,2.9022,277863,0
1987-06-02,2.8691,2.8856,2.8025,2.8025,452249,0
1987-06-03,2.8025,2.8025,2.7612,2.7612,1031850,0
1987-06-04,2.7778,2.8025,2.7778,2.7778,113605,0
1987-06-05,2.7778,2.7778,2.7279,2.7612,625914,0
1987-06-08,2.7778,2.8192,2.7445,2.8025,153403,0
1987-06-09,2.8358,2.8691,2.8025,2.8526,1144732,0
1987-06-10,2.8358,2.8856,2.8358,2.8358,89001,0
1987-06-11,2.8691,2.8691,2.8358,2.8358,136038,0
1987-06-12,2.8526,2.8526,2.7778,2.7778,342264,0
1987-06-15,2.8025,2.8025,2.7445,2.7445,552828,0
1987-06-16,2.7445,2.7612,2.6947,2.7114,589008,0
1987-06-17,2.7445,2.8025,2.7279,2.7612,445010,0
1987-06-18,2.7778,2.7778,2.7445,2.7445,335025,0
1987-06-19,2.7612,2.7612,2.7279,2.7612,549213,0
1987-06-22,2.7445,2.7612,2.6947,2.6947,903049,0
1987-06-23,2.6947,2.6947,2.6451,2.6784,1119408,0
1987-06-24,2.6947,2.6947,2.6784,2.6784,773528,0
1987-06-25,2.6947,2.7114,2.6784,2.6947,527503,0
1987-06-26,2.6618,2.7114,2.6618,2.6784,688866,0
1987-06-29,2.7114,2.7445,2.6947,2.6947,922592,0
1987-06-30,2.6947,2.7114,2.6784,2.6947,291611,0
1987-07-01,2.6947,2.7114,2.6618,2.6618,662092,0
1987-07-02,2.6784,2.6947,2.6288,2.6947,1155586,0
1987-07-06,2.6947,2.7114,2.6451,2.6784,624462,0
1987-07-07,2.7114,2.7445,2.6947,2.6947,1583954,0
1987-07-08,2.7279,2.7279,2.6784,2.7114,1007972,0
1987-07-09,2.6947,2.7279,2.6784,2.6947,590456,0
1987-07-10,2.6947,2.7279,2.6947,2.7279,691035,0
1987-07-13,2.7114,2.8192,2.7114,2.8025,2115801,0
1987-07-14,2.9022,2.9022,2.8526,2.8856,1382077,0
1987-07-15,2.8691,2.9685,2.8691,2.9352,2367616,0
1987-07-16,2.9685,2.985,2.9189,2.9352,718530,0
1987-07-17,2.9685,2.985,2.9022,2.9022,761950,0
1987-07-20,2.9022,2.9189,2.8691,2.8856,1125919,0
1987-07-21,2.9352,2.9352,2.8691,2.8691,1104210,0
1987-07-22,2.9022,2.9352,2.8691,2.9352,413897,0
1987-07-23,2.9518,2.9518,2.8856,2.8856,530400,0
1987-07-24,2.8856,2.9189,2.8025,2.8358,604928,0
1987-07-27,2.8358,2.8526,2.8192,2.8358,240235,0
1987-07-28,2.8691,2.9189,2.8358,2.9022,1140392,0
1987-07-29,2.9189,2.9685,2.9189,2.9685,840099,0
1987-07-30,2.985,3.1093,2.985,3.1093,1640399,0
1987-07-31,3.0765,3.1093,3.0431,3.1093,701892,0
1987-08-03,3.1259,3.1259,3.0431,3.0431,486257,0
1987-08-04,3.0431,3.0598,2.9518,2.9685,973966,0
1987-08-05,2.985,3.0431,2.985,3.0267,558617,0
1987-08-06,3.0431,3.1758,3.0267,3.1592,995674,0
1987-08-07,3.1758,3.2837,3.1592,3.2505,1102763,0
1987-08-10,3.2172,3.2505,3.1425,3.1425,472509,0
1987-08-11,3.2172,3.2505,3.1926,3.2339,281479,0
1987-08-12,3.2172,3.2339,3.0431,3.093,526058,0
1987-08-13,3.0598,3.093,3.0431,3.0431,460934,0
1987-08-14,3.0431,3.0598,2.9518,2.9685,311873,0
1987-08-17,2.985,3.0017,2.9022,2.9685,1857475,0
1987-08-18,2.9352,2.9352,2.7612,2.7778,1971805,0
1987-08-19,2.8025,2.8691,2.7445,2.8691,851677,0
1987-08-20,2.9022,2.9352,2.9022,2.9352,2237362,0
1987-08-21,2.9352,3.1093,2.9352,3.1093,1210578,0
1987-08-24,3.0765,3.1592,3.0598,3.1093,448632,0
1987-08-25,3.1093,3.1425,3.0765,3.093,405937,0
1987-08-26,3.093,3.1093,2.9685,2.985,287270,0
1987-08-27,2.9518,2.9685,2.9189,2.9352,174388,0
1987-08-28,2.9022,2.9189,2.8526,2.8526,395083,0
1987-08-31,2.8358,2.9189,2.8358,2.9189,239508,0
1987-09-01,2.8856,2.9189,2.8192,2.8192,239508,0
1987-09-02,2.8025,2.8856,2.7612,2.8691,368313,0
1987-09-03,2.8358,2.8358,2.7612,2.8025,743858,0
1987-09-04,2.8025,2.8192,2.7279,2.7445,475404,0
1987-09-08,2.7279,2.7612,2.6947,2.7114,642557,0
1987-09-09,2.6947,2.7114,2.6618,2.6784,258326,0
1987-09-10,2.7114,2.7612,2.7114,2.7612,267010,0
1987-09-11,2.7612,2.8025,2.7114,2.7612,325622,0
1987-09-14,2.8025,2.8025,2.7612,2.7612,817667,0
1987-09-15,2.7778,2.7778,2.6784,2.6947,371209,0
1987-09-16,2.7114,2.7114,2.6451,2.6618,338646,0
1987-09-17,2.6784,2.6784,2.5374,2.5374,724322,0
1987-09-18,2.5207,2.6784,2.4879,2.4879,923312,0
1987-09-21,2.5043,2.5043,2.388,2.4212,1974699,0
1987-09-22,2.4212,2.4212,2.073,2.2801,2490628,0
1987-09-23,2.3134,2.4545,2.3134,2.4212,1598430,0
1987-09-24,2.4046,2.4376,2.363,2.4376,2295975,0
1987-09-25,2.4376,2.5374,2.4376,2.5374,712745,0
1987-09-28,2.5706,2.6451,2.5706,2.612,1035472,0
1987-09-29,2.6288,2.6451,2.5873,2.5873,1217092,0
1987-09-30,2.5873,2.6618,2.5873,2.6618,897983,0
1987-10-01,2.6288,2.6451,2.6288,2.6288,780036,0
1987-10-02,2.6288,2.6618,2.6288,2.6618,209119,0
1987-10-05,2.6288,2.7612,2.6288,2.7612,811152,0
1987-10-06,2.7445,2.7445,2.6947,2.6947,320552,0
1987-10-07,2.6618,2.6618,2.6288,2.6288,708405,0
1987-10-08,2.6451,2.6618,2.6288,2.6451,314042,0
1987-10-09,2.6451,2.6451,2.5706,2.5706,709847,0
1987-10-12,2.5706,2.5706,2.4212,2.4879,91171,0
1987-10-13,2.4879,2.5207,2.4879,2.4879,162085,0
1987-10-14,2.5207,2.5207,2.4212,2.4212,591177,0
1987-10-15,2.4212,2.4212,2.3465,2.3465,724322,0
1987-10-16,2.33,2.33,2.1393,2.2801,1065140,0
1987-10-19,2.1393,2.1393,2.0064,2.0565,898708,0
1987-10-20,2.0397,2.073,1.6584,1.6584,1829983,0
1987-10-21,1.7993,2.0231,1.7993,1.8988,1687432,0
1987-10-22,1.7248,1.7828,1.5585,1.592,1310438,0
1987-10-23,1.592,1.6584,1.5177,1.5585,1333590,0
1987-10-26,1.5339,1.5585,1.31,1.3848,849506,0
1987-10-27,1.4841,1.5177,1.3848,1.4678,2422605,0
1987-10-28,1.4347,1.5008,1.3848,1.4509,1048493,0
1987-10-29,1.4678,1.6253,1.4678,1.592,1183079,0
1987-10-30,1.7248,1.8324,1.6584,1.8324,925481,0
1987-11-02,1.8157,1.8492,1.7414,1.7414,927655,0
1987-11-03,1.6915,1.6915,1.5177,1.5585,500005,0
1987-11-04,1.5177,1.5339,1.4509,1.4678,798128,0
1987-11-05,1.4678,1.5008,1.4347,1.4509,374823,0
1987-11-06,1.4012,1.4347,1.3848,1.3848,951529,0
1987-11-09,1.4012,1.4347,1.3848,1.4012,554998,0
1987-11-10,1.4012,1.4347,1.2438,1.3679,1053560,0
1987-11-11,1.3679,1.4178,1.3679,1.4178,464549,0
1987-11-12,1.4678,1.5008,1.4347,1.4509,988438,0
1987-11-13,1.4509,1.4509,1.3679,1.3848,442124,0
1987-11-16,1.3848,1.4678,1.3848,1.4178,686694,0
1987-11-17,1.4178,1.4509,1.4012,1.4509,592627,0
1987-11-18,1.4678,1.4841,1.4347,1.4509,1375563,0
1987-11-19,1.4347,1.4347,1.3266,1.3848,611441,0
1987-11-20,1.3679,1.4012,1.3679,1.4012,1026064,0
1987-11-23,1.3848,1.3848,1.3266,1.3679,416794,0
1987-11-24,1.3679,1.3848,1.3266,1.3848,328517,0
1987-11-25,1.3848,1.4509,1.3848,1.4178,400875,0
1987-11-27,1.3848,1.3848,1.3266,1.3266,69465,0
1987-11-30,1.31,1.3266,1.2605,1.3266,651963,0
1987-12-01,1.3679,1.3848,1.3433,1.3433,340812,0
1987-12-02,1.3433,1.3679,1.2936,1.3266,175111,0
1987-12-03,1.31,1.31,1.227,1.227,738069,0
1987-12-04,1.2106,1.227,1.1608,1.2106,1308991,0
1987-12-07,1.194,1.2438,1.194,1.2438,1253272,0
1987-12-08,1.2438,1.2438,1.227,1.2438,921139,0
1987-12-09,1.3848,1.4178,1.2936,1.4178,1246759,0
1987-12-10,1.3848,1.5177,1.3679,1.4509,1151245,0
1987-12-11,1.4841,1.5177,1.4509,1.4678,450079,0
1987-12-14,1.4678,1.592,1.4678,1.592,1158484,0
1987-12-15,1.592,1.6751,1.5755,1.5755,722875,0
1987-12-16,1.6253,1.6253,1.5339,1.5755,544144,0
1987-12-17,1.6417,1.6417,1.5339,1.592,918248,0
1987-12-18,1.5585,1.6087,1.5177,1.6087,402320,0
1987-12-21,1.6253,1.6253,1.5339,1.5755,671501,0
1987-12-22,1.592,1.6253,1.5339,1.5585,1500745,0
1987-12-23,1.592,1.6584,1.592,1.6584,1293791,0
1987-12-24,1.6751,1.6751,1.6087,1.6417,361797,0
1987-12-28,1.6087,1.6417,1.592,1.6253,780764,0
1987-12-29,1.6253,1.6417,1.592,1.6087,1888592,0
1987-12-30,1.6584,1.6751,1.6253,1.6253,966002,0
1987-12-31,1.6087,1.6253,1.5177,1.5585,286545,0
1988-01-04,1.5585,1.6915,1.5585,1.6751,492046,0
1988-01-05,1.7993,1.7993,1.7248,1.7828,720704,0
1988-01-06,1.7993,1.7993,1.6751,1.6751,1098421,0
1988-01-07,1.6751,1.6751,1.6417,1.6584,246751,0
1988-01-08,1.6417,1.6417,1.5755,1.5755,427646,0
1988-01-11,1.5585,1.5585,1.4012,1.5008,427646,0
1988-01-12,1.5008,1.5008,1.4347,1.5008,936337,0
1988-01-13,1.4841,1.5339,1.4841,1.5177,102027,0
1988-01-14,1.5008,1.5585,1.4841,1.4841,285821,0
1988-01-15,1.5585,1.5755,1.5339,1.5339,359626,0
1988-01-18,1.5585,1.5585,1.5177,1.5339,70912,0
1988-01-19,1.5339,1.5585,1.5177,1.5339,209119,0
1988-01-20,1.5339,1.5339,1.4841,1.5177,1233733,0
1988-01-21,1.5177,1.5585,1.5008,1.5585,577429,0
1988-01-22,1.5755,1.592,1.5177,1.5585,916799,0
1988-01-25,1.5755,1.5755,1.4841,1.5008,551380,0
1988-01-26,1.5177,1.5755,1.5177,1.5585,123736,0
1988-01-27,1.5755,1.6087,1.5339,1.6087,147612,0
1988-01-28,1.592,1.6087,1.5585,1.5755,259045,0
1988-01-29,1.592,1.592,1.5177,1.5339,300293,0
1988-02-01,1.5177,1.5177,1.4509,1.4841,1225050,0
1988-02-02,1.4841,1.5008,1.4678,1.5008,172939,0
1988-02-03,1.4841,1.5008,1.4841,1.4841,31837,0
1988-02-04,1.5008,1.5008,1.4178,1.4509,222870,0
1988-02-05,1.4509,1.4509,1.4012,1.4347,706955,0
1988-02-08,1.4347,1.4347,1.4178,1.4347,542700,0
1988-02-09,1.4347,1.4509,1.4178,1.4178,636043,0
1988-02-10,1.4347,1.5339,1.4347,1.5339,848056,0
1988-02-11,1.5585,1.5585,1.5177,1.5585,712023,0
1988-02-12,1.5755,1.5755,1.5339,1.5585,575262,0
1988-02-16,1.5339,1.5339,1.5177,1.5339,450802,0
1988-02-17,1.5339,1.592,1.5177,1.5755,219251,0
1988-02-18,1.592,1.6417,1.592,1.6253,539084,0
1988-02-19,1.6417,1.6584,1.6253,1.6417,447909,0
1988-02-22,1.6584,1.7079,1.6417,1.6915,428369,0
1988-02-23,1.7079,1.7828,1.6915,1.7828,675842,0
1988-02-24,1.7828,1.8492,1.7581,1.8157,1013038,0
1988-02-25,1.7993,1.8324,1.7581,1.7581,639659,0
1988-02-26,1.7414,1.7581,1.7248,1.7248,197543,0
1988-02-29,1.7248,1.7828,1.7079,1.7581,198990,0
1988-03-01,1.7828,1.8157,1.7828,1.7993,1256165,0
1988-03-02,1.7993,1.8492,1.7993,1.8492,742410,0
1988-03-03,1.8324,1.8492,1.8157,1.8157,911733,0
1988-03-04,1.8324,1.8324,1.8157,1.8157,876279,0
1988-03-07,1.7993,1.8492,1.7993,1.8157,524608,0
1988-03-08,1.8324,1.9735,1.8157,1.8822,2431289,0
1988-03-09,1.8822,2.073,1.8822,2.0397,4431317,0
1988-03-10,2.0064,2.0896,2.0064,2.0064,2298872,0
1988-03-11,1.9903,1.9903,1.9321,1.9903,1277876,0
1988-03-14,1.9735,2.0565,1.9735,2.0565,649069,0
1988-03-15,2.0397,2.073,2.0231,2.0397,1112896,0
1988-03-16,2.0397,2.0896,2.0231,2.073,694655,0
1988-03-17,2.0397,2.073,2.0064,2.0397,3136801,0
1988-03-18,2.0231,2.0565,2.0231,2.0397,944296,0
1988-03-21,2.0231,2.0397,2.0231,2.0231,568026,0
1988-03-22,2.0231,2.0231,1.9321,1.9735,1458052,0
1988-03-23,1.9903,2.0064,1.9735,1.9903,966728,0
1988-03-24,2.0231,2.0231,1.9735,2.0064,710572,0
1988-03-25,2.0064,2.0231,1.9735,1.9903,280757,0
1988-03-28,1.9487,1.9735,1.9154,1.9154,594074,0
1988-03-29,1.9154,1.9321,1.8988,1.9154,562958,0
1988-03-30,1.8988,1.8988,1.8157,1.8157,306081,0
1988-03-31,1.7993,1.8324,1.7828,1.8157,326342,0
1988-04-04,1.7828,1.7993,1.7581,1.7828,644003,0
1988-04-05,1.7828,1.8324,1.7414,1.8324,429094,0
1988-04-06,1.8492,1.8658,1.8157,1.8492,1150521,0
1988-04-07,1.8658,1.9487,1.8658,1.9487,270626,0
1988-04-08,1.9321,1.9487,1.8988,1.9154,129527,0
1988-04-11,1.9154,1.9321,1.8988,1.8988,218527,0
1988-04-12,1.8988,1.9154,1.8324,1.8492,575985,0
1988-04-13,1.8658,1.9903,1.8658,1.9903,1770645,0
1988-04-14,1.9321,1.9735,1.8822,1.9154,348773,0
1988-04-15,1.8822,1.9154,1.8324,1.8822,908845,0
1988-04-18,1.8988,1.8988,1.7828,1.8492,1267020,0
1988-04-19,1.8492,1.8988,1.8324,1.8324,502901,0
1988-04-20,1.8157,1.8492,1.8157,1.8157,418243,0
1988-04-21,1.7828,1.7993,1.7581,1.7993,689588,0
1988-04-22,1.7993,1.8324,1.7993,1.8157,1320567,0
1988-04-25,1.8324,1.8324,1.7993,1.7993,256877,0
1988-04-26,1.8157,1.8492,1.7993,1.8492,1041259,0
1988-04-27,1.8988,2.0064,1.8988,1.9321,2024627,0
1988-04-28,1.9487,1.9735,1.9321,1.9735,1340102,0
1988-04-29,1.9321,1.9321,1.9154,1.9321,1765580,0
1988-05-02,1.9154,1.9154,1.8988,1.9154,319108,0
1988-05-03,1.9154,1.9487,1.9154,1.9487,575985,0
1988-05-04,1.9321,1.9487,1.9321,1.9321,487706,0
1988-05-05,1.9154,1.9154,1.8988,1.8988,411005,0
1988-05-06,1.8988,1.9321,1.8988,1.8988,348773,0
1988-05-09,1.9154,1.9321,1.8988,1.9321,1189594,0
1988-05-10,1.9321,1.9487,1.9321,1.9321,655581,0
1988-05-11,1.9321,1.9321,1.8658,1.8822,775699,0
1988-05-12,1.8658,1.8822,1.8658,1.8658,86833,0
1988-05-13,1.8822,1.9321,1.8822,1.9154,1473246,0
1988-05-16,1.9321,1.9487,1.9154,1.9321,514478,0
1988-05-17,1.9487,1.9487,1.9321,1.9487,725770,0
1988-05-18,1.9487,1.9487,1.8492,1.8492,762672,0
1988-05-19,1.8492,1.8822,1.8492,1.8822,99132,0
1988-05-20,1.8658,1.8988,1.8658,1.8658,73806,0
1988-05-23,1.8658,1.8988,1.8658,1.8988,89001,0
1988-05-24,1.8822,1.9154,1.8822,1.8988,456589,0
1988-05-25,1.8822,1.9735,1.8822,1.9487,886404,0
1988-05-26,1.9487,1.9735,1.9487,1.9487,426199,0
1988-05-27,1.9487,1.9735,1.9154,1.9735,315491,0
1988-05-31,1.9487,2.0565,1.9487,2.0565,623018,0
1988-06-01,2.073,2.106,2.0565,2.0896,1796697,0
1988-06-02,2.0565,2.073,2.0397,2.0397,997840,0
1988-06-03,2.0397,2.0565,2.0231,2.0565,308255,0
1988-06-06,2.0565,2.073,2.0397,2.073,570922,0
1988-06-07,2.0896,2.1393,2.073,2.106,1481203,0
1988-06-08,2.1393,2.2306,2.1393,2.1974,1439238,0
1988-06-09,2.2306,2.2306,2.1974,2.1974,561511,0
1988-06-10,2.1974,2.214,2.1393,2.1393,340092,0
1988-06-13,2.1561,2.1727,2.1228,2.1561,547043,0
1988-06-14,2.1727,2.1974,2.1727,2.1974,736621,0
1988-06-15,2.1974,2.1974,2.1393,2.1727,1863265,0
1988-06-16,2.1393,2.1727,2.0896,2.1228,824178,0
1988-06-17,2.1228,2.1393,2.0896,2.1228,480469,0
1988-06-20,2.073,2.0896,2.0231,2.073,2233022,0
1988-06-21,2.073,2.1228,2.0064,2.073,1733745,0
1988-06-22,2.073,2.106,2.073,2.073,808258,0
1988-06-23,2.0565,2.073,2.0565,2.0565,494219,0
1988-06-24,2.073,2.073,2.0565,2.0565,41245,0
1988-06-27,2.0397,2.073,2.0397,2.073,452970,0
1988-06-28,2.073,2.0896,2.0565,2.0565,330684,0
1988-06-29,2.0565,2.0896,2.0565,2.0565,852398,0
1988-06-30,2.073,2.073,2.0565,2.073,52823,0
1988-07-01,2.0896,2.1393,2.0896,2.1393,669327,0
1988-07-05,2.1228,2.1561,2.1228,2.1561,364692,0
1988-07-06,2.1561,2.1561,2.0896,2.0896,349499,0
1988-07-07,2.0896,2.106,2.073,2.0896,1322016,0
1988-07-08,2.0896,2.0896,2.073,2.0896,659924,0
1988-07-11,2.0896,2.0896,2.0565,2.0565,1533303,0
1988-07-12,2.0565,2.073,2.0231,2.0565,705510,0
1988-07-13,2.0565,2.0565,2.0231,2.0231,709847,0
1988-07-14,2.0231,2.0565,2.0231,2.0397,558617,0
1988-07-15,2.0565,2.0565,2.0397,2.0397,453697,0
1988-07-18,2.0397,2.0397,2.0064,2.0064,479748,0
1988-07-19,1.9735,2.0064,1.9735,1.9903,125181,0
1988-07-20,1.9903,1.9903,1.9487,1.9903,654136,0
1988-07-21,1.9735,2.0064,1.9487,1.9487,1045603,0
1988-07-22,1.8822,1.9154,1.8822,1.8822,504346,0
1988-07-25,1.8822,1.9321,1.8822,1.8988,1204065,0
1988-07-26,1.8988,1.8988,1.8822,1.8988,44863,0
1988-07-27,1.8822,1.9154,1.8822,1.8988,103474,0
1988-07-28,1.8822,1.8822,1.8658,1.8822,243853,0
1988-07-29,1.8988,1.9487,1.8988,1.9487,461655,0
1988-08-01,1.9487,1.9735,1.9154,1.9154,57887,0
1988-08-02,1.9154,1.9321,1.8822,1.9321,735901,0
1988-08-03,1.8988,1.9154,1.8988,1.8988,349499,0
1988-08-04,1.8658,1.8988,1.8658,1.8988,702611,0
1988-08-05,1.8822,1.8822,1.8324,1.8492,570922,0
1988-08-08,1.8324,1.8822,1.8324,1.8492,528951,0
1988-08-09,1.8324,1.8492,1.8324,1.8324,224313,0
1988-08-10,1.8324,1.8324,1.7581,1.7828,1068755,0
1988-08-11,1.7828,1.7993,1.7248,1.7248,238788,0
1988-08-12,1.7414,1.7414,1.7248,1.7414,52098,0
1988-08-15,1.7248,1.7248,1.6253,1.6417,2744608,0
1988-08-16,1.6253,1.6584,1.6253,1.6253,1056455,0
1988-08-17,1.6253,1.6584,1.6087,1.6087,454416,0
1988-08-18,1.5755,1.6087,1.5755,1.592,227209,0
1988-08-19,1.6087,1.6915,1.6087,1.6915,837925,0
1988-08-22,1.6584,1.6584,1.6417,1.6584,924760,0
1988-08-23,1.6584,1.6584,1.6253,1.6417,113605,0
1988-08-24,1.6417,1.6417,1.6253,1.6417,177282,0
1988-08-25,1.6417,1.6417,1.6087,1.6253,153403,0
1988-08-26,1.6087,1.6417,1.592,1.6087,117222,0
1988-08-29,1.6087,1.6584,1.6087,1.6584,357454,0
1988-08-30,1.6751,1.6915,1.6584,1.6584,260496,0
1988-08-31,1.6915,1.6915,1.6584,1.6584,188862,0
1988-09-01,1.6584,1.6584,1.592,1.6087,306804,0
1988-09-02,1.6417,1.6584,1.6253,1.6584,378443,0
1988-09-06,1.6584,1.6584,1.6087,1.6417,203328,0
1988-09-07,1.6253,1.6584,1.6253,1.6253,274245,0
1988-09-08,1.6253,1.6417,1.6087,1.6417,980477,0
1988-09-09,1.6253,1.6584,1.6087,1.6253,509414,0
1988-09-12,1.6253,1.6584,1.6253,1.6417,96241,0
1988-09-13,1.6584,1.6584,1.6253,1.6417,224313,0
1988-09-14,1.6751,1.6751,1.6417,1.6584,266282,0
1988-09-15,1.6584,1.6584,1.6253,1.6417,591177,0
1988-09-16,1.6584,1.6915,1.6584,1.6584,497834,0
1988-09-19,1.6584,1.6915,1.6584,1.6915,293060,0
1988-09-20,1.6915,1.6915,1.6584,1.6751,681630,0
1988-09-21,1.6751,1.6751,1.6253,1.6584,126629,0
1988-09-22,1.6253,1.6253,1.5755,1.592,2639686,0
1988-09-23,1.5755,1.592,1.5585,1.5755,1181634,0
1988-09-26,1.5585,1.5755,1.5339,1.5585,1346618,0
1988-09-27,1.5585,1.5585,1.5339,1.5339,1928393,0
1988-09-28,1.5339,1.5339,1.5177,1.5339,661369,0
1988-09-29,1.5339,1.5585,1.5339,1.5585,885686,0
1988-09-30,1.5585,1.592,1.5339,1.592,777142,0
1988-10-03,1.5755,1.5755,1.4841,1.5008,685971,0
1988-10-04,1.4841,1.5008,1.4678,1.4841,871213,0
1988-10-05,1.4841,1.5008,1.4678,1.4841,942850,0
1988-10-06,1.5008,1.5177,1.4841,1.5177,447181,0
1988-10-07,1.5177,1.5339,1.5008,1.5339,814046,0
1988-10-10,1.5177,1.5339,1.5008,1.5177,571643,0
1988-10-11,1.5008,1.5177,1.4841,1.5177,781486,0
1988-10-12,1.5177,1.5177,1.4841,1.5008,235169,0
1988-10-13,1.4841,1.5339,1.4841,1.5008,747480,0
1988-10-14,1.5177,1.592,1.5177,1.592,459485,0
1988-10-17,1.592,1.6087,1.5755,1.592,414620,0
1988-10-18,1.592,1.6087,1.5755,1.6087,257599,0
1988-10-19,1.6087,1.6087,1.5585,1.5755,139652,0
1988-10-20,1.5755,1.592,1.5585,1.5755,92623,0
1988-10-21,1.5755,1.6087,1.5755,1.592,512311,0
1988-10-24,1.592,1.6087,1.5755,1.5755,980477,0
1988-10-25,1.5755,1.592,1.5339,1.5339,2314792,0
1988-10-26,1.5585,1.5585,1.5339,1.5585,391466,0
1988-10-27,1.5339,1.5585,1.5339,1.5585,188136,0
1988-10-28,1.5585,1.5585,1.5339,1.5339,719258,0
1988-10-31,1.5339,1.5339,1.5177,1.5177,741688,0
1988-11-01,1.5008,1.5177,1.5008,1.5008,461655,0
1988-11-02,1.5008,1.5177,1.4841,1.5008,93344,0
1988-11-03,1.5008,1.5008,1.4841,1.5008,240235,0
1988-11-04,1.4841,1.5177,1.4678,1.4841,1011591,0
1988-11-07,1.4509,1.4678,1.4509,1.4509,114330,0
1988-11-08,1.4678,1.4678,1.4012,1.4347,1434171,0
1988-11-09,1.4012,1.4178,1.4012,1.4012,1052110,0
1988-11-10,1.4012,1.4178,1.3848,1.3848,2811900,0
1988-11-11,1.3848,1.3848,1.3679,1.3679,136760,0
1988-11-14,1.4012,1.4178,1.3848,1.4178,529676,0
1988-11-15,1.3848,1.4012,1.3679,1.3679,596244,0
1988-11-16,1.4012,1.4012,1.3679,1.3848,528224,0
1988-11-17,1.3848,1.4178,1.3848,1.4178,2250392,0
1988-11-18,1.4178,1.4347,1.3848,1.4178,790894,0
1988-11-21,1.4347,1.4347,1.4012,1.4347,798851,0
1988-11-22,1.4178,1.4347,1.4178,1.4347,397256,0
1988-11-23,1.4347,1.4347,1.4178,1.4347,541249,0
1988-11-25,1.4178,1.4178,1.4012,1.4012,25321,0
1988-11-28,1.4178,1.4347,1.3848,1.4012,655581,0
1988-11-29,1.3848,1.4178,1.3848,1.4178,547043,0
1988-11-30,1.4012,1.5585,1.4012,1.5177,685247,0
1988-12-01,1.5177,1.5177,1.4509,1.5008,734455,0
1988-12-02,1.5008,1.5585,1.5008,1.5585,666435,0
1988-12-05,1.5585,1.592,1.5585,1.592,664263,0
1988-12-06,1.5585,1.6087,1.5585,1.6087,225038,0
1988-12-07,1.6087,1.6087,1.5585,1.5585,447181,0
1988-12-08,1.5585,1.592,1.5585,1.592,88278,0
1988-12-09,1.6087,1.6253,1.592,1.6087,194648,0
1988-12-12,1.6087,1.6417,1.6087,1.6253,184520,0
1988-12-13,1.6087,1.6087,1.592,1.592,172939,0
1988-12-14,1.592,1.6087,1.5755,1.592,1341552,0
1988-12-15,1.592,1.6087,1.5755,1.592,1180187,0
1988-12-16,1.6087,1.6087,1.5755,1.6087,445010,0
1988-12-19,1.6087,1.6087,1.5755,1.592,423303,0
1988-12-20,1.6087,1.6253,1.592,1.592,629531,0
1988-12-21,1.592,1.6087,1.5585,1.592,1545605,0
1988-12-22,1.6087,1.6417,1.592,1.6087,500730,0
1988-12-23,1.6087,1.6087,1.5755,1.5755,157020,0
1988-12-27,1.592,1.592,1.5755,1.5755,437053,0
1988-12-28,1.6087,1.6584,1.592,1.6584,565130,0
1988-12-29,1.6584,1.6915,1.6584,1.6751,632425,0
1988-12-30,1.6751,1.6915,1.6751,1.6915,686694,0
1989-01-03,1.6751,1.7248,1.6751,1.7248,301744,0
1989-01-04,1.7248,1.7828,1.7248,1.7581,348773,0
1989-01-05,1.7581,1.7828,1.7248,1.7414,945019,0
1989-01-06,1.7581,1.7828,1.7414,1.7414,535464,0
1989-01-09,1.7581,1.7581,1.7248,1.7414,1075267,0
1989-01-10,1.7414,1.7581,1.7248,1.7414,472509,0
1989-01-11,1.7414,1.7581,1.7414,1.7581,763395,0
1989-01-12,1.7581,1.7581,1.7414,1.7581,1678749,0
1989-01-13,1.7414,1.7581,1.6751,1.6751,305359,0
1989-01-16,1.6751,1.7248,1.6751,1.6915,293060,0
1989-01-17,1.7079,1.7079,1.6751,1.6751,313318,0
1989-01-18,1.6751,1.7079,1.6751,1.7079,256877,0
1989-01-19,1.7248,1.7581,1.7079,1.7248,681630,0
1989-01-20,1.7414,1.7414,1.7079,1.7079,806086,0
1989-01-23,1.6915,1.6915,1.6751,1.6751,554998,0
1989-01-24,1.6417,1.6584,1.6417,1.6417,1624480,0
1989-01-25,1.6417,1.6417,1.592,1.6253,4306856,0
1989-01-26,1.6417,1.6584,1.6253,1.6584,667160,0
1989-01-27,1.6584,1.6584,1.6253,1.6253,815495,0
1989-01-30,1.6087,1.6584,1.6087,1.6584,1000015,0
1989-01-31,1.6584,1.6915,1.6417,1.6915,707680,0
1989-02-01,1.6751,1.7079,1.6751,1.7079,522438,0
1989-02-02,1.6915,1.7248,1.6915,1.7248,1064415,0
1989-02-03,1.6751,1.6915,1.6751,1.6915,1285833,0
1989-02-06,1.6751,1.6915,1.6584,1.6584,579604,0
1989-02-07,1.6584,1.6915,1.6584,1.6584,1702626,0
1989-02-08,1.6915,1.6915,1.6751,1.6915,837925,0
1989-02-09,1.6915,1.6915,1.6584,1.6584,236615,0
1989-02-10,1.6584,1.6584,1.5755,1.6087,1697560,0
1989-02-13,1.592,1.6087,1.5755,1.6087,565130,0
1989-02-14,1.6087,1.6253,1.592,1.6087,1051386,0
1989-02-15,1.6087,1.6584,1.6087,1.6584,348773,0
1989-02-16,1.6751,1.6751,1.6417,1.6584,491323,0
1989-02-17,1.6584,1.6751,1.6584,1.6751,280757,0
1989-02-21,1.6584,1.6751,1.6584,1.6584,189582,0
1989-02-22,1.6584,1.6584,1.6417,1.6584,471789,0
1989-02-23,1.6417,1.6584,1.6087,1.6584,1384242,0
1989-02-24,1.6253,1.6253,1.6087,1.6253,458037,0
1989-02-27,1.6087,1.6087,1.5755,1.592,861083,0
1989-02-28,1.5755,1.6253,1.5585,1.6253,1481930,0
1989-03-01,1.6417,1.6417,1.6087,1.6087,1126646,0
1989-03-02,1.6087,1.6253,1.5755,1.592,1040534,0
1989-03-03,1.592,1.6253,1.592,1.6087,1391478,0
1989-03-06,1.592,1.6087,1.592,1.6087,1411017,0
1989-03-07,1.592,1.592,1.5755,1.592,214910,0
1989-03-08,1.592,1.592,1.5585,1.5755,429821,0
1989-03-09,1.5755,1.592,1.5585,1.5585,1281493,0
1989-03-10,1.5585,1.5585,1.5339,1.5585,759779,0
1989-03-13,1.5585,1.5585,1.5339,1.5585,125181,0
1989-03-14,1.5177,1.5339,1.5008,1.5177,2643306,0
1989-03-15,1.5008,1.5008,1.4509,1.4678,4225089,0
1989-03-16,1.4678,1.4841,1.4347,1.4678,5708466,0
1989-03-17,1.4678,1.4678,1.4012,1.4178,1862543,0
1989-03-20,1.4178,1.4509,1.3848,1.4347,3877762,0
1989-03-21,1.4509,1.4509,1.4347,1.4509,929822,0
1989-03-22,1.4347,1.4509,1.4347,1.4509,572368,0
1989-03-23,1.4509,1.4509,1.4347,1.4509,759055,0
1989-03-27,1.4678,1.4678,1.4347,1.4347,578156,0
1989-03-28,1.4347,1.4678,1.4347,1.4509,898708,0
1989-03-29,1.4509,1.4678,1.4347,1.4509,117222,0
1989-03-30,1.4347,1.4509,1.4347,1.4347,133141,0
1989-03-31,1.4347,1.4678,1.4178,1.4178,1151245,0
1989-04-03,1.4347,1.4509,1.4178,1.4509,717812,0
1989-04-04,1.4509,1.4678,1.4347,1.4347,834310,0
1989-04-05,1.4509,1.4841,1.4509,1.4841,657750,0
1989-04-06,1.4841,1.5177,1.4678,1.5177,547043,0
1989-04-07,1.5008,1.5177,1.5008,1.5008,966728,0
1989-04-10,1.5008,1.5008,1.4509,1.4678,544144,0
1989-04-11,1.4678,1.4841,1.4678,1.4678,747480,0
1989-04-12,1.4841,1.4841,1.4678,1.4841,303911,0
1989-04-13,1.4841,1.5008,1.4678,1.5008,566580,0
1989-04-14,1.5008,1.5585,1.5008,1.5339,698270,0
1989-04-17,1.5339,1.5585,1.5177,1.5339,1014484,0
1989-04-18,1.5585,1.5755,1.5585,1.5585,478296,0
1989-04-19,1.5585,1.5755,1.5585,1.5585,379165,0
1989-04-20,1.5755,1.592,1.5585,1.592,450802,0
1989-04-21,1.592,1.6253,1.592,1.6087,378443,0
1989-04-24,1.5755,1.592,1.5755,1.5755,2010154,0
1989-04-25,1.5755,1.592,1.5585,1.592,57163,0
1989-04-26,1.5755,1.6087,1.5755,1.5755,575262,0
1989-04-27,1.592,1.6087,1.5755,1.592,754713,0
1989-04-28,1.6253,1.6253,1.6087,1.6253,505072,0
1989-05-01,1.6087,1.6087,1.5755,1.6087,153403,0
1989-05-02,1.592,1.6087,1.592,1.592,755437,0
1989-05-03,1.592,1.592,1.5339,1.5585,1157757,0
1989-05-04,1.5585,1.5585,1.5008,1.5339,911009,0
1989-05-05,1.5177,1.5177,1.5008,1.5177,1151966,0
1989-05-08,1.5177,1.5339,1.5008,1.5339,1473968,0
1989-05-09,1.5339,1.5339,1.5177,1.5177,372651,0
1989-05-10,1.5177,1.5585,1.5177,1.5339,1049217,0
1989-05-11,1.5339,1.5339,1.5177,1.5339,924035,0
1989-05-12,1.5339,1.5755,1.5177,1.5585,1237356,0
1989-05-15,1.5339,1.5585,1.5008,1.5177,382786,0
1989-05-16,1.5177,1.592,1.5177,1.592,3803235,0
1989-05-17,1.6253,1.6417,1.592,1.6087,1468184,0
1989-05-18,1.592,1.592,1.5339,1.5585,1051386,0
1989-05-19,1.5755,1.5755,1.5177,1.5177,3617269,0
1989-05-22,1.5339,1.5585,1.5008,1.5177,2433461,0
1989-05-23,1.5008,1.5008,1.4678,1.4678,2766316,0
1989-05-24,1.4841,1.5008,1.4841,1.5008,349499,0
1989-05-25,1.5008,1.5008,1.4678,1.4841,531121,0
1989-05-26,1.4841,1.5008,1.4678,1.4841,166424,0
1989-05-30,1.5008,1.5008,1.4678,1.5008,467445,0
1989-05-31,1.5008,1.5008,1.4841,1.5008,188862,0
1989-06-01,1.4841,1.5177,1.4841,1.5008,508687,0
1989-06-02,1.5177,1.5755,1.5177,1.5585,1990621,0
1989-06-05,1.592,1.6087,1.5755,1.5755,2600614,0
1989-06-06,1.592,1.6087,1.5585,1.5755,503626,0
1989-06-07,1.5755,1.592,1.5585,1.5755,882791,0
1989-06-08,1.592,1.592,1.5755,1.592,384233,0
1989-06-09,1.592,1.592,1.5339,1.592,4663589,0
1989-06-12,1.5755,1.5755,1.5339,1.5339,311873,0
1989-06-13,1.5177,1.5339,1.5177,1.5339,576705,0
1989-06-14,1.5177,1.5755,1.5177,1.5585,438500,0
1989-06-15,1.5339,1.5585,1.5008,1.5177,135311,0
1989-06-16,1.5008,1.5177,1.5008,1.5177,268456,0
1989-06-19,1.5177,1.5339,1.5177,1.5339,194648,0
1989-06-20,1.5339,1.5585,1.5177,1.5339,1215643,0
1989-06-21,1.5339,1.5585,1.5339,1.5339,816222,0
1989-06-22,1.5339,1.5339,1.4841,1.4841,252536,0
1989-06-23,1.4841,1.5008,1.4841,1.4841,589008,0
1989-06-26,1.4841,1.5008,1.4509,1.4841,416073,0
1989-06-27,1.4841,1.5008,1.4841,1.5008,476129,0
1989-06-28,1.5008,1.5008,1.4678,1.4678,159188,0
1989-06-29,1.4678,1.4678,1.4509,1.4678,885686,0
1989-06-30,1.4509,1.4678,1.4509,1.4509,341539,0
1989-07-03,1.4509,1.4678,1.4509,1.4509,545591,0
1989-07-05,1.4509,1.4509,1.4178,1.4509,2552132,0
1989-07-06,1.4509,1.4841,1.4347,1.4509,756883,0
1989-07-07,1.4509,1.4678,1.4509,1.4509,193925,0
1989-07-10,1.4509,1.4678,1.4347,1.4678,478296,0
1989-07-11,1.4509,1.4678,1.4347,1.4509,1298860,0
1989-07-12,1.4509,1.4509,1.4347,1.4509,343707,0
1989-07-13,1.4509,1.4509,1.4347,1.4509,431264,0
1989-07-14,1.4509,1.4509,1.4178,1.4178,870491,0
1989-07-17,1.4509,1.4678,1.4509,1.4509,450802,0
1989-07-18,1.4678,1.4678,1.4509,1.4509,236615,0
1989-07-19,1.4509,1.4678,1.4347,1.4678,660646,0
1989-07-20,1.4509,1.4678,1.4178,1.4347,376991,0
1989-07-21,1.4347,1.4347,1.4178,1.4178,811877,0
1989-07-24,1.4178,1.4347,1.4178,1.4178,1186704,0
1989-07-25,1.4178,1.4509,1.4178,1.4347,1039088,0
1989-07-26,1.4178,1.4347,1.4012,1.4012,4069521,0
1989-07-27,1.3848,1.4012,1.3433,1.3848,1393651,0
1989-07-28,1.3848,1.4012,1.3848,1.4012,234450,0
1989-07-31,1.3848,1.4012,1.3848,1.3848,1057179,0
1989-08-01,1.4012,1.4012,1.3848,1.3848,236615,0
1989-08-02,1.3848,1.4012,1.3848,1.4012,1259786,0
1989-08-03,1.4012,1.4509,1.4012,1.4178,1637504,0
1989-08-04,1.4178,1.4678,1.4012,1.4678,632425,0
1989-08-07,1.4509,1.4678,1.4178,1.4509,2102053,0
1989-08-08,1.4509,1.4841,1.4347,1.4841,2590483,0
1989-08-09,1.4678,1.5008,1.4678,1.4678,513031,0
1989-08-10,1.4678,1.4841,1.4678,1.4841,192476,0
1989-08-11,1.4841,1.4841,1.4347,1.4509,404489,0
1989-08-14,1.4509,1.4678,1.4347,1.4678,282927,0
1989-08-15,1.4509,1.4678,1.4509,1.4678,701892,0
1989-08-16,1.4678,1.4841,1.4347,1.4347,170045,0
1989-08-17,1.4347,1.4347,1.4012,1.4012,1841560,0
1989-08-18,1.4012,1.4012,1.3679,1.4012,392912,0
1989-08-21,1.3848,1.4012,1.3848,1.3848,306081,0
1989-08-22,1.4012,1.4012,1.3848,1.3848,193925,0
1989-08-23,1.4012,1.4012,1.3848,1.4012,413173,0
1989-08-24,1.3848,1.4178,1.3848,1.4012,1378453,0
1989-08-25,1.4012,1.4178,1.3848,1.3848,599863,0
1989-08-28,1.3848,1.3848,1.3679,1.3679,677287,0
1989-08-29,1.3848,1.4012,1.3848,1.3848,403768,0
1989-08-30,1.3848,1.3848,1.3679,1.3848,154125,0
1989-08-31,1.3848,1.4012,1.3679,1.3848,149785,0
1989-09-01,1.3848,1.4012,1.3848,1.4012,1166440,0
1989-09-05,1.3848,1.4178,1.3848,1.4178,1089017,0
1989-09-06,1.4012,1.4178,1.3848,1.3848,1314055,0
1989-09-07,1.4012,1.4012,1.3848,1.4012,250365,0
1989-09-08,1.3848,1.4012,1.3848,1.3848,445735,0
1989-09-11,1.3848,1.4012,1.3679,1.4012,1081779,0
1989-09-12,1.4012,1.4012,1.3679,1.3848,698270,0
1989-09-13,1.4012,1.4012,1.3848,1.3848,456589,0
1989-09-14,1.3848,1.4012,1.3848,1.3848,192476,0
1989-09-15,1.4012,1.4012,1.3848,1.3848,1044154,0
1989-09-18,1.3848,1.4012,1.3848,1.3848,395083,0
1989-09-19,1.3848,1.3848,1.3679,1.3679,1062240,0
1989-09-20,1.3848,1.3848,1.3679,1.3679,1215643,0
1989-09-21,1.3679,1.3679,1.3433,1.3433,1576719,0
1989-09-22,1.3679,1.3679,1.3433,1.3433,423303,0
1989-09-25,1.3433,1.3679,1.3433,1.3433,696098,0
1989-09-26,1.3433,1.3848,1.3433,1.3848,540529,0
1989-09-27,1.3679,1.3848,1.3433,1.3433,546317,0
1989-09-28,1.3433,1.3848,1.3433,1.3679,565853,0
1989-09-29,1.3679,1.3679,1.3433,1.3679,238788,0
1989-10-02,1.3433,1.3679,1.3433,1.3433,316936,0
1989-10-03,1.3433,1.3679,1.3266,1.3433,573091,0
1989-10-04,1.3266,1.3679,1.3266,1.3433,530400,0
1989-10-05,1.3433,1.3679,1.3266,1.3433,157742,0
1989-10-06,1.3433,1.3679,1.3433,1.3433,136760,0
1989-10-09,1.3433,1.3679,1.3433,1.3433,136760,0
1989-10-10,1.3433,1.3679,1.3433,1.3433,283648,0
1989-10-11,1.3679,1.3679,1.3266,1.3266,306804,0
1989-10-12,1.3266,1.3266,1.2936,1.3266,2521742,0
1989-10-13,1.31,1.31,1.2605,1.2605,125909,0
1989-10-16,1.2605,1.2605,1.227,1.2438,803917,0
1989-10-17,1.2438,1.2438,1.2106,1.2106,534738,0
1989-10-18,1.1775,1.2936,1.1775,1.2766,6059412,0
1989-10-19,1.2766,1.2766,1.2605,1.2766,580325,0
1989-10-20,1.2766,1.31,1.2766,1.31,1123750,0
1989-10-23,1.31,1.31,1.227,1.227,583221,0
1989-10-24,1.227,1.227,1.1775,1.227,423303,0
1989-10-25,1.2106,1.227,1.194,1.194,234450,0
1989-10-26,1.194,1.2106,1.194,1.2106,270626,0
1989-10-27,1.194,1.2106,1.194,1.194,89725,0
1989-10-30,1.2106,1.2438,1.194,1.227,335748,0
1989-10-31,1.2438,1.2605,1.227,1.2605,374823,0
1989-11-01,1.2605,1.2766,1.2438,1.2766,79598,0
1989-11-02,1.2605,1.2605,1.227,1.227,294503,0
1989-11-03,1.227,1.2438,1.227,1.227,858184,0
1989-11-06,1.2438,1.2438,1.2106,1.227,1180914,0
1989-11-07,1.227,1.227,1.2106,1.227,144721,0
1989-11-08,1.2106,1.2438,1.2106,1.2106,579604,0
1989-11-09,1.2106,1.2106,1.1775,1.1775,756883,0
1989-11-10,1.194,1.2106,1.194,1.194,331409,0
1989-11-13,1.194,1.2106,1.1775,1.1775,620124,0
1989-11-14,1.1775,1.194,1.1775,1.1775,148337,0
1989-11-15,1.194,1.2106,1.1775,1.194,523885,0
1989-11-16,1.1775,1.194,1.1608,1.1608,610716,0
1989-11-17,1.1608,1.1608,1.1193,1.1608,755437,0
1989-11-20,1.1441,1.1608,1.1193,1.1193,913902,0
1989-11-21,1.1441,1.1608,1.1193,1.1441,630975,0
1989-11-22,1.1441,1.2106,1.1441,1.2106,764118,0
1989-11-24,1.2106,1.2106,1.1775,1.2106,217080,0
1989-11-27,1.2106,1.2106,1.194,1.194,353839,0
1989-11-28,1.194,1.227,1.194,1.227,464549,0
1989-11-29,1.194,1.2106,1.194,1.194,572368,0
1989-11-30,1.1775,1.194,1.1608,1.194,1141838,0
1989-12-01,1.1775,1.194,1.1775,1.194,194648,0
1989-12-04,1.1775,1.2106,1.1775,1.2106,218527,0
1989-12-05,1.227,1.227,1.2106,1.227,334304,0
1989-12-06,1.227,1.227,1.2106,1.227,217801,0
1989-12-07,1.227,1.227,1.1775,1.227,939953,0
1989-12-08,1.227,1.227,1.1775,1.1775,235169,0
1989-12-11,1.194,1.2106,1.194,1.194,234450,0
1989-12-12,1.2106,1.2106,1.194,1.2106,393639,0
1989-12-13,1.2106,1.227,1.194,1.2106,228658,0
1989-12-14,1.2106,1.2438,1.2106,1.2106,397256,0
1989-12-15,1.2438,1.2438,1.227,1.227,345881,0
1989-12-18,1.2438,1.2438,1.227,1.227,498558,0
1989-12-19,1.227,1.227,1.227,1.227,217080,0
1989-12-20,1.227,1.2438,1.227,1.2438,543423,0
1989-12-21,1.2438,1.2605,1.227,1.2605,837925,0
1989-12-22,1.2605,1.2766,1.2438,1.2766,185240,0
1989-12-26,1.2766,1.2936,1.2766,1.2766,182350,0
1989-12-27,1.2766,1.2936,1.2605,1.2936,189582,0
1989-12-28,1.2936,1.3433,1.2936,1.31,706232,0
1989-12-29,1.31,1.3433,1.2936,1.3433,1827086,0
1990-01-02,1.3679,1.3679,1.2936,1.3266,1080333,0
1990-01-03,1.31,1.31,1.2605,1.2605,788721,0
1990-01-04,1.2438,1.2605,1.2438,1.2438,996391,0
1990-01-05,1.2438,1.2605,1.2438,1.2438,351669,0
1990-01-08,1.2438,1.2605,1.2438,1.2438,522438,0
1990-01-09,1.2438,1.2605,1.2438,1.2438,1643290,0
1990-01-10,1.227,1.2438,1.2106,1.2438,1143285,0
1990-01-11,1.2438,1.2438,1.227,1.2438,193202,0
1990-01-12,1.227,1.227,1.194,1.194,644003,0
1990-01-15,1.194,1.2106,1.194,1.194,108539,0
1990-01-16,1.1775,1.194,1.1775,1.1775,490599,0
1990-01-17,1.1608,1.1775,1.1608,1.1775,225761,0
1990-01-18,1.1775,1.1775,1.1608,1.1608,544144,0
1990-01-19,1.1608,1.1775,1.1608,1.1608,318386,0
1990-01-22,1.1775,1.1775,1.1608,1.1608,146892,0
1990-01-23,1.1608,1.1775,1.103,1.103,1142561,0
1990-01-24,1.103,1.103,1.0697,1.0861,698270,0
1990-01-25,1.0861,1.0861,1.0697,1.0697,566580,0
1990-01-26,1.0697,1.0861,1.0697,1.0697,353839,0
1990-01-29,1.0861,1.0861,1.053,1.053,654855,0
1990-01-30,1.053,1.0697,1.0364,1.0364,858909,0
1990-01-31,1.0364,1.1775,1.0033,1.053,986990,0
1990-02-01,1.053,1.053,1.0199,1.0364,264115,0
1990-02-02,1.0364,1.0697,1.0364,1.0364,361074,0
1990-02-05,1.0364,1.053,1.0199,1.0364,1283664,0
1990-02-06,1.053,1.053,1.0033,1.0033,952255,0
1990-02-07,1.0033,1.0364,0.9702,1.0199,1254722,0
1990-02-08,1.0199,1.0364,1.0199,1.0364,692483,0
1990-02-09,1.0364,1.0364,1.0033,1.0033,795235,0
1990-02-12,1.0033,1.0199,1.0033,1.0033,38351,0
1990-02-13,1.0199,1.0199,1.0033,1.0199,217080,0
1990-02-14,1.0033,1.0364,0.9867,1.0364,971791,0
1990-02-15,1.0199,1.103,1.0199,1.0861,929099,0
1990-02-16,1.103,1.1608,1.103,1.1193,691760,0
1990-02-20,1.1441,1.1441,1.103,1.103,458761,0
1990-02-21,1.0861,1.103,1.0861,1.103,150507,0
1990-02-22,1.103,1.1193,1.0861,1.103,217080,0
1990-02-23,1.0861,1.103,1.0861,1.0861,52823,0
1990-02-26,1.103,1.1193,1.103,1.1193,416794,0
1990-02-27,1.1441,1.1441,1.103,1.1193,531844,0
1990-02-28,1.1193,1.1441,1.103,1.1193,1567313,0
1990-03-01,1.103,1.1441,1.103,1.1193,27498,0
1990-03-02,1.1193,1.1441,1.1193,1.1441,53546,0
1990-03-05,1.1193,1.1608,1.1193,1.1193,98408,0
1990-03-06,1.1193,1.1441,1.1193,1.1193,97689,0
1990-03-07,1.1441,1.1608,1.1441,1.1608,73806,0
1990-03-08,1.1608,1.1608,1.1441,1.1608,42693,0
1990-03-09,1.1608,1.1608,1.1441,1.1441,44863,0
1990-03-12,1.1441,1.1608,1.1193,1.1441,217801,0
1990-03-13,1.1193,1.1193,1.103,1.103,16643,0
1990-03-14,1.103,1.103,1.0861,1.103,874833,0
1990-03-15,1.0861,1.0861,1.0861,1.0861,193202,0
1990-03-16,1.0861,1.1441,1.0861,1.1193,960214,0
1990-03-19,1.1193,1.1441,1.1193,1.1441,131695,0
1990-03-20,1.1441,1.1441,1.1193,1.1193,109988,0
1990-03-21,1.1193,1.1775,1.1193,1.1441,780764,0
1990-03-22,1.1441,1.1441,1.1193,1.1193,121564,0
1990-03-23,1.1441,1.1441,1.1193,1.1441,164979,0
1990-03-26,1.1441,1.1441,1.1193,1.1441,510137,0
1990-03-27,1.1441,1.1441,1.1193,1.1441,56440,0
1990-03-28,1.1441,1.1441,1.103,1.1193,44139,0
1990-03-29,1.1193,1.1441,1.103,1.1441,92623,0
1990-03-30,1.1193,1.1441,1.103,1.1441,162809,0
1990-04-02,1.1193,1.1441,1.103,1.103,113605,0
1990-04-03,1.103,1.103,1.0364,1.053,1283664,0
1990-04-04,1.0364,1.053,1.0364,1.0364,427646,0
1990-04-05,1.0199,1.0364,1.0033,1.0199,2723623,0
1990-04-06,1.0033,1.0199,0.9702,0.9867,373377,0
1990-04-09,0.9867,0.9867,0.9288,0.9288,269905,0
1990-04-10,0.9288,0.9867,0.9288,0.9702,181624,0
1990-04-11,0.9702,0.9867,0.9702,0.9867,94069,0
1990-04-12,0.9702,1.0033,0.9702,1.0033,172939,0
1990-04-16,1.0033,1.0364,1.0033,1.0199,147612,0
1990-04-17,1.0364,1.0364,1.0199,1.0364,251089,0
1990-04-18,1.053,1.0861,1.0033,1.0199,1256165,0
1990-04-19,1.0033,1.0033,0.9867,0.9867,844441,0
1990-04-20,1.0033,1.0033,0.9867,0.9867,104920,0
1990-04-23,1.0033,1.0033,0.9702,0.9702,1034741,0
1990-04-24,0.9867,0.9867,0.9702,0.9702,431264,0
1990-04-25,0.9702,0.9867,0.9702,0.9867,190305,0
1990-04-26,0.9702,0.9702,0.9535,0.9702,638211,0
1990-04-27,0.9535,0.9702,0.9288,0.9288,4662867,0
1990-04-30,0.9535,0.9535,0.8955,0.9288,1104935,0
1990-05-01,0.9288,0.9535,0.9288,0.9535,173663,0
1990-05-02,0.9535,0.9702,0.9288,0.9535,565853,0
1990-05-03,0.9702,1.0199,0.9702,1.0199,685247,0
1990-05-04,1.0364,1.053,0.9867,1.0033,1416806,0
1990-05-07,0.9867,1.0033,0.9867,1.0033,146892,0
1990-05-08,0.9867,1.0199,0.9702,1.0199,9176677,0
1990-05-09,1.0199,1.0199,1.0033,1.0033,400875,0
1990-05-10,0.9867,0.9867,0.9702,0.9867,578156,0
1990-05-11,1.0033,1.0033,0.9867,0.9867,1483376,0
1990-05-14,1.0033,1.0199,0.9867,1.0033,2575288,0
1990-05-15,1.0033,1.053,0.9867,1.053,2200464,0
1990-05-16,1.0364,1.053,1.0199,1.053,1781499,0
1990-05-17,1.053,1.103,1.053,1.0861,1299581,0
1990-05-18,1.103,1.103,1.0861,1.0861,236615,0
1990-05-21,1.0861,1.1441,1.0861,1.1441,931271,0
1990-05-22,1.1441,1.1608,1.103,1.103,235169,0
1990-05-23,1.0697,1.103,1.053,1.103,688866,0
1990-05-24,1.0697,1.103,1.0697,1.0861,339370,0
1990-05-25,1.0697,1.0697,1.0364,1.0697,586113,0
1990-05-29,1.0861,1.1193,1.0697,1.1193,380616,0
1990-05-30,1.103,1.1193,1.0861,1.0861,209843,0
1990-05-31,1.0861,1.0861,1.0697,1.0697,120120,0
1990-06-01,1.0861,1.1193,1.0861,1.1193,526780,0
1990-06-04,1.1608,1.1775,1.1608,1.1775,2067320,0
1990-06-05,1.1775,1.194,1.1608,1.1775,266282,0
1990-06-06,1.1775,1.1775,1.1608,1.1775,848781,0
1990-06-07,1.1775,1.194,1.1608,1.1775,207673,0
1990-06-08,1.1775,1.194,1.1441,1.1441,2716387,0
1990-06-11,1.1608,1.1608,1.1441,1.1441,193925,0
1990-06-12,1.1608,1.1608,1.103,1.1193,7642646,0
1990-06-13,1.1193,1.1441,1.103,1.103,378443,0
1990-06-14,1.103,1.1608,1.103,1.1441,488430,0
1990-06-15,1.1441,1.1608,1.1193,1.1608,122288,0
1990-06-18,1.1608,1.1608,1.103,1.1193,95513,0
1990-06-19,1.103,1.1193,1.0861,1.0861,484810,0
1990-06-20,1.0861,1.103,1.0697,1.0697,427646,0
1990-06-21,1.0364,1.053,1.0199,1.0364,566580,0
1990-06-22,1.053,1.103,1.053,1.103,508687,0
1990-06-25,1.0697,1.0861,1.0364,1.0697,662092,0
1990-06-26,1.0697,1.0697,1.053,1.053,126629,0
1990-06-27,1.0364,1.053,1.0364,1.0364,96241,0
1990-06-28,1.0364,1.0697,1.0364,1.0697,541249,0
1990-06-29,1.053,1.053,1.0199,1.0364,1444299,0
1990-07-02,1.0199,1.053,1.0199,1.0364,1341552,0
1990-07-03,1.0364,1.0364,1.0033,1.0199,1126646,0
1990-07-05,1.0199,1.0199,1.0033,1.0199,469615,0
1990-07-06,1.0033,1.0364,1.0033,1.0199,281479,0
1990-07-09,1.0364,1.0364,1.0033,1.0199,98408,0
1990-07-10,1.0199,1.0364,0.9867,1.0033,172939,0
1990-07-11,1.0033,1.0199,0.9867,1.0033,356734,0
1990-07-12,1.0199,1.0199,0.9867,1.0033,330684,0
1990-07-13,1.0033,1.0033,0.9867,0.9867,412453,0
1990-07-16,1.0033,1.0033,0.9867,1.0033,635323,0
1990-07-17,1.0033,1.0199,1.0033,1.0033,361797,0
1990-07-18,1.0033,1.0033,0.9702,1.0033,423303,0
1990-07-19,1.0033,1.0033,0.9867,1.0033,132418,0
1990-07-20,1.0033,1.0033,0.9702,0.9867,1070203,0
1990-07-23,0.9702,0.9702,0.9122,0.9535,366863,0
1990-07-24,0.9288,0.9535,0.9288,0.9535,198990,0
1990-07-25,0.9535,0.9702,0.9535,0.9535,170772,0
1990-07-26,0.9702,0.9702,0.9535,0.9535,120120,0
1990-07-27,0.9535,0.9702,0.9535,0.9702,186688,0
1990-07-30,0.9535,0.9535,0.9288,0.9288,115051,0
1990-07-31,0.9535,0.9535,0.9288,0.9535,210566,0
1990-08-01,0.9535,0.9702,0.9288,0.9535,196096,0
1990-08-02,0.9535,0.9535,0.9122,0.9288,467445,0
1990-08-03,0.9122,0.9122,0.8624,0.8789,212013,0
1990-08-06,0.8624,0.8789,0.8292,0.8624,155575,0
1990-08-07,0.8459,0.8789,0.8459,0.8789,125909,0
1990-08-08,0.8955,0.9122,0.8789,0.9122,285097,0
1990-08-09,0.8955,0.9122,0.8955,0.9122,2238811,0
1990-08-10,0.9288,0.9288,0.8955,0.9122,54993,0
1990-08-13,0.8955,0.9288,0.8955,0.8955,70189,0
1990-08-14,0.8955,0.9288,0.8955,0.9288,1348787,0
1990-08-15,0.9288,0.9535,0.9122,0.9535,1566590,0
1990-08-16,0.9702,0.9702,0.9288,0.9288,145443,0
1990-08-17,0.9535,0.9535,0.8955,0.9122,1890762,0
1990-08-20,0.9122,0.9122,0.8789,0.8955,1195388,0
1990-08-21,0.8789,0.8789,0.8292,0.8624,2128103,0
1990-08-22,0.8789,0.8955,0.8624,0.8624,344429,0
1990-08-23,0.8459,0.8459,0.796,0.8125,3707716,0
1990-08-24,0.8292,0.8459,0.8125,0.8292,257599,0
1990-08-27,0.8624,0.9122,0.8624,0.8955,356010,0
1990-08-28,0.8955,0.9122,0.8955,0.8955,141824,0
1990-08-29,0.8955,0.9122,0.8955,0.9122,44139,0
1990-08-30,0.8955,0.9122,0.8955,0.8955,109266,0
1990-08-31,0.8955,0.9122,0.8955,0.9122,738795,0
1990-09-04,0.9122,0.9122,0.8955,0.8955,69465,0
1990-09-05,0.8955,0.9122,0.8789,0.8955,209119,0
1990-09-06,0.8789,0.8955,0.8789,0.8789,247471,0
1990-09-07,0.8789,0.8955,0.8789,0.8955,37628,0
1990-09-10,0.8955,0.8955,0.8789,0.8789,36182,0
1990-09-11,0.8789,0.8955,0.8789,0.8955,827797,0
1990-09-12,0.8789,0.8955,0.8624,0.8789,881343,0
1990-09-13,0.8789,0.8955,0.8789,0.8789,723598,0
1990-09-14,0.8789,0.8955,0.8789,0.8955,57887,0
1990-09-17,0.8955,0.8955,0.8789,0.8955,68020,0
1990-09-18,0.8955,0.8955,0.8789,0.8789,882791,0
1990-09-19,0.8789,0.8955,0.8789,0.8789,27498,0
1990-09-20,0.8789,0.8789,0.8624,0.8624,154125,0
1990-09-21,0.8789,0.8789,0.8459,0.8459,154125,0
1990-09-24,0.8459,0.8624,0.8459,0.8459,207673,0
1990-09-25,0.8459,0.8789,0.8459,0.8624,787998,0
1990-09-26,0.8624,0.8789,0.8459,0.8459,879893,0
1990-09-27,0.8459,0.8789,0.8459,0.8624,183069,0
1990-09-28,0.8459,0.8624,0.8459,0.8624,158467,0
1990-10-01,0.8955,0.8955,0.8624,0.8955,280757,0
1990-10-02,0.8789,0.8789,0.8624,0.8624,133866,0
1990-10-03,0.8624,0.8789,0.8459,0.8624,841545,0
1990-10-04,0.8789,0.8789,0.8624,0.8789,91171,0
1990-10-05,0.8789,0.8789,0.8459,0.8789,110712,0
1990-10-08,0.8624,0.8789,0.8624,0.8789,110712,0
1990-10-09,0.8459,0.8624,0.8459,0.8459,185963,0
1990-10-10,0.8292,0.8459,0.8292,0.8292,196819,0
1990-10-11,0.8292,0.8459,0.8292,0.8292,28221,0
1990-10-12,0.8292,0.8459,0.8125,0.8292,329961,0
1990-10-15,0.8292,0.8459,0.8125,0.8125,132418,0
1990-10-16,0.8125,0.8292,0.796,0.796,192476,0
1990-10-17,0.796,0.8125,0.796,0.796,269179,0
1990-10-18,0.8125,0.8292,0.8125,0.8292,81043,0
1990-10-19,0.8125,0.8125,0.8125,0.8125,183069,0
1990-10-22,0.8125,0.8292,0.8125,0.8125,68742,0
1990-10-23,0.8125,0.8292,0.8125,0.8292,107815,0
1990-10-24,0.8292,0.8292,0.8125,0.8125,34734,0
1990-10-25,0.8292,0.8292,0.8125,0.8125,1322738,0
1990-10-26,0.8292,0.8292,0.8125,0.8125,115051,0
1990-10-29,0.8125,0.8125,0.8125,0.8125,102750,0
1990-10-30,0.8125,0.8292,0.796,0.8125,238063,0
1990-10-31,0.796,0.796,0.796,0.796,609992,0
1990-11-01,0.7795,0.796,0.7795,0.7795,181624,0
1990-11-02,0.796,0.796,0.7795,0.7795,247471,0
1990-11-05,0.796,0.796,0.7627,0.7795,316213,0
1990-11-06,0.796,0.796,0.7795,0.7795,118672,0
1990-11-07,0.7795,0.796,0.7795,0.796,130247,0
1990-11-08,0.7795,0.8125,0.7795,0.8125,824901,0
1990-11-09,0.796,0.796,0.7795,0.7795,267010,0
1990-11-12,0.8125,0.8292,0.796,0.8292,115774,0
1990-11-13,0.8292,0.8292,0.796,0.796,118672,0
1990-11-14,0.796,0.8292,0.796,0.8125,260496,0
1990-11-15,0.796,0.8125,0.796,0.796,149785,0
1990-11-16,0.796,0.8125,0.796,0.796,394364,0
1990-11-19,0.796,0.8125,0.796,0.8125,297399,0
1990-11-20,0.796,0.8125,0.7795,0.796,602038,0
1990-11-21,0.796,0.8125,0.7627,0.8125,1861821,0
1990-11-23,0.796,0.8125,0.796,0.8125,56440,0
1990-11-26,0.8125,0.8125,0.796,0.8125,48482,0
1990-11-27,0.796,0.8459,0.796,0.8292,272073,0
1990-11-28,0.8292,0.8459,0.8292,0.8292,29666,0
1990-11-29,0.8292,0.8789,0.8125,0.8624,1041981,0
1990-11-30,0.8624,0.9122,0.8624,0.8955,3343750,0
1990-12-03,0.8955,0.9122,0.8955,0.9122,432713,0
1990-12-04,0.8955,0.9122,0.8789,0.8789,119393,0
1990-12-05,0.8624,0.8955,0.8459,0.8789,158467,0
1990-12-06,0.8955,0.9122,0.8955,0.8955,1062240,0
1990-12-07,0.8955,0.8955,0.8789,0.8955,272795,0
1990-12-10,0.8955,0.9122,0.8789,0.8955,147612,0
1990-12-11,0.9122,0.9122,0.8789,0.8955,311147,0
1990-12-12,0.8955,0.9288,0.8955,0.9288,96962,0
1990-12-13,0.9122,0.9867,0.9122,0.9702,231549,0
1990-12-14,0.9702,0.9702,0.9122,0.9288,2445037,0
1990-12-17,0.9535,0.9535,0.9122,0.9288,308255,0
1990-12-18,0.9288,0.9288,0.9122,0.9122,193202,0
1990-12-19,0.9702,0.9867,0.9535,0.9702,672221,0
1990-12-20,0.9702,0.9867,0.9702,0.9867,326342,0
1990-12-21,0.9867,1.0364,0.9867,0.9867,2679485,0
1990-12-24,0.9867,1.0033,0.9702,0.9702,209843,0
1990-12-26,0.9702,0.9867,0.9702,0.9702,83216,0
1990-12-27,0.9535,0.9702,0.9122,0.9535,195372,0
1990-12-28,0.9535,0.9535,0.9122,0.9288,589732,0
1990-12-31,0.9288,0.9288,0.9122,0.9122,416073,0
1991-01-02,0.9288,0.9702,0.9288,0.9535,507241,0
1991-01-03,0.9288,0.9702,0.9288,0.9288,115774,0
1991-01-04,0.9288,0.9535,0.9288,0.9535,36182,0
1991-01-07,0.9288,0.9535,0.9288,0.9288,87555,0
1991-01-08,0.9535,0.9535,0.9288,0.9288,77427,0
1991-01-09,0.9535,0.9535,0.9122,0.9288,295950,0
1991-01-10,0.9535,0.9535,0.9288,0.9288,103474,0
1991-01-11,0.9288,0.9535,0.9288,0.9288,71636,0
1991-01-14,0.9288,0.9535,0.9122,0.9122,204051,0
1991-01-15,0.9288,0.9288,0.8955,0.8955,102750,0
1991-01-16,0.8955,0.9288,0.8955,0.9122,102027,0
1991-01-17,0.9702,1.0033,0.9288,0.9867,510859,0
1991-01-18,0.9867,0.9867,0.9702,0.9702,70912,0
1991-01-21,0.9702,0.9867,0.9702,0.9702,72361,0
1991-01-22,0.9867,1.0861,0.9702,1.0364,775699,0
1991-01-23,1.053,1.1193,1.053,1.0861,1307542,0
1991-01-24,1.0861,1.103,1.0697,1.0697,537635,0
1991-01-25,1.053,1.0697,1.053,1.0697,190305,0
1991-01-28,1.0697,1.0861,1.0697,1.0861,373377,0
1991-01-29,1.0697,1.0861,1.0697,1.0861,315491,0
1991-01-30,1.0697,1.103,1.0697,1.103,1124470,0
1991-01-31,1.0861,1.103,1.0861,1.0861,246751,0
1991-02-01,1.0861,1.1193,1.0861,1.1193,1065140,0
1991-02-04,1.1193,1.2766,1.1193,1.227,3136075,0
1991-02-05,1.227,1.2605,1.2106,1.2438,2914654,0
1991-02-06,1.227,1.2438,1.194,1.2106,2324925,0
1991-02-07,1.2106,1.227,1.2106,1.2106,806812,0
1991-02-08,1.227,1.227,1.1775,1.1775,604204,0
1991-02-11,1.1775,1.2106,1.1608,1.2106,637490,0
1991-02-12,1.2106,1.2106,1.194,1.194,410282,0
1991-02-13,1.2106,1.2438,1.194,1.227,3116539,0
1991-02-14,1.227,1.227,1.194,1.194,477574,0
1991-02-15,1.194,1.2438,1.194,1.227,493492,0
1991-02-19,1.2106,1.2438,1.194,1.227,1408124,0
1991-02-20,1.227,1.227,1.1775,1.227,1848070,0
1991-02-21,1.227,1.2766,1.2106,1.2605,5920484,0
1991-02-22,1.2605,1.3433,1.2605,1.3266,4743187,0
1991-02-25,1.3266,1.4012,1.3266,1.3848,4660697,0
1991-02-26,1.3679,1.3848,1.3433,1.3433,840099,0
1991-02-27,1.3433,1.3679,1.3433,1.3679,2141126,0
1991-02-28,1.3433,1.3679,1.3433,1.3679,507241,0
1991-03-01,1.3433,1.4678,1.3433,1.4509,8283027,0
1991-03-04,1.4678,1.5585,1.4678,1.5008,1526069,0
1991-03-05,1.5177,1.6087,1.5008,1.6087,4416845,0
1991-03-06,1.6087,1.6417,1.5755,1.592,2549235,0
1991-03-07,1.5755,1.6253,1.5755,1.592,1034022,0
1991-03-08,1.6087,1.6417,1.6087,1.6253,1137498,0
1991-03-11,1.6087,1.6253,1.5339,1.5339,1645458,0
1991-03-12,1.5177,1.5339,1.4678,1.5008,832861,0
1991-03-13,1.5008,1.5177,1.4509,1.4678,1839387,0
1991-03-14,1.4678,1.5008,1.4678,1.4841,1160651,0
1991-03-15,1.5177,1.5339,1.5177,1.5177,1296691,0
1991-03-18,1.5177,1.592,1.5177,1.592,1427663,0
1991-03-19,1.5585,1.5755,1.5008,1.5177,1447198,0
1991-03-20,1.5008,1.5008,1.4678,1.5008,191030,0
1991-03-21,1.4841,1.5008,1.4509,1.4509,403768,0
1991-03-22,1.4841,1.5008,1.4841,1.5008,311873,0
1991-03-25,1.5008,1.5177,1.5008,1.5008,307529,0
1991-03-26,1.5177,1.5585,1.5008,1.5585,1768477,0
1991-03-27,1.5585,1.592,1.5585,1.5585,383507,0
1991-03-28,1.5339,1.5585,1.5177,1.5585,290884,0
1991-04-01,1.5177,1.5585,1.5177,1.5585,406662,0
1991-04-02,1.5339,1.6417,1.5339,1.6253,1007247,0
1991-04-03,1.6253,1.6253,1.6087,1.6253,512311,0
1991-04-04,1.6087,1.6253,1.592,1.592,344429,0
1991-04-05,1.5755,1.6087,1.5339,1.5585,715639,0
1991-04-08,1.5755,1.592,1.5585,1.592,298124,0
1991-04-09,1.5755,1.592,1.5585,1.5585,202607,0
1991-04-10,1.5585,1.5755,1.5177,1.5177,536908,0
1991-04-11,1.5177,1.5585,1.5177,1.5339,2102777,0
1991-04-12,1.5339,1.5339,1.5177,1.5339,890748,0
1991-04-15,1.5339,1.5585,1.5177,1.5585,986990,0
1991-04-16,1.5339,1.5755,1.5008,1.5339,1569486,0
1991-04-17,1.5585,1.7248,1.5339,1.7079,6304711,0
1991-04-18,1.7079,1.7248,1.6584,1.6584,1880631,0
1991-04-19,1.6417,1.6584,1.6087,1.6253,411005,0
1991-04-22,1.592,1.592,1.5585,1.5755,214910,0
1991-04-23,1.5755,1.5755,1.5339,1.5585,673670,0
1991-04-24,1.5339,1.5755,1.5177,1.5177,3346644,0
1991-04-25,1.4678,1.4841,1.4012,1.4678,1000015,0
1991-04-26,1.4678,1.5008,1.4509,1.5008,345156,0
1991-04-29,1.4841,1.5177,1.4841,1.5008,520269,0
1991-04-30,1.4841,1.5177,1.4841,1.5008,811877,0
1991-05-01,1.4509,1.4678,1.4178,1.4678,1285833,0
1991-05-02,1.4678,1.4678,1.4509,1.4509,681630,0
1991-05-03,1.4509,1.5177,1.4509,1.5008,306804,0
1991-05-06,1.4841,1.5008,1.4841,1.4841,162809,0
1991-05-07,1.4678,1.4841,1.4509,1.4678,327064,0
1991-05-08,1.4509,1.5008,1.4509,1.4841,531844,0
1991-05-09,1.5008,1.592,1.5008,1.5585,735901,0
1991-05-10,1.5585,1.592,1.5585,1.5585,911733,0
1991-05-13,1.5585,1.5755,1.5339,1.5755,429094,0
1991-05-14,1.5755,1.5755,1.5339,1.5339,157020,0
1991-05-15,1.5339,1.5339,1.4509,1.4841,1060069,0
1991-05-16,1.5008,1.5008,1.4841,1.5008,1277151,0
1991-05-17,1.4841,1.5177,1.4841,1.4841,379891,0
1991-05-20,1.5008,1.5008,1.4347,1.4509,1376283,0
1991-05-21,1.4347,1.4678,1.4178,1.4509,1515938,0
1991-05-22,1.4509,1.5755,1.4509,1.5585,554998,0
1991-05-23,1.5585,1.5585,1.4678,1.5008,781486,0
1991-05-24,1.5008,1.5008,1.4841,1.4841,267731,0
1991-05-28,1.5008,1.5339,1.5008,1.5008,672221,0
1991-05-29,1.5008,1.5177,1.5008,1.5177,1185254,0
1991-05-30,1.5177,1.5585,1.5177,1.5585,443566,0
1991-05-31,1.5585,1.5585,1.5177,1.5177,382786,0
1991-06-03,1.5177,1.5585,1.5008,1.5177,484087,0
1991-06-04,1.5008,1.5008,1.4841,1.5008,376991,0
1991-06-05,1.5008,1.5008,1.4678,1.4678,149785,0
1991-06-06,1.4509,1.4678,1.4347,1.4509,322000,0
1991-06-07,1.4347,1.4347,1.4012,1.4178,319833,0
1991-06-10,1.4347,1.4347,1.3848,1.4012,767740,0
1991-06-11,1.3848,1.4347,1.3848,1.4178,1476144,0
1991-06-12,1.4012,1.4012,1.3433,1.3679,1173674,0
1991-06-13,1.3848,1.3848,1.2936,1.3848,1343720,0
1991-06-14,1.3848,1.4178,1.3848,1.4178,509414,0
1991-06-17,1.4178,1.4509,1.4178,1.4178,1232284,0
1991-06-18,1.4178,1.4347,1.4178,1.4178,324173,0
1991-06-19,1.3679,1.3848,1.3679,1.3679,665710,0
1991-06-20,1.3433,1.3679,1.3433,1.3433,115051,0
1991-06-21,1.3433,1.3433,1.3266,1.3433,670776,0
1991-06-24,1.31,1.3266,1.2605,1.2605,1440684,0
1991-06-25,1.2766,1.2766,1.2106,1.2438,818389,0
1991-06-26,1.2438,1.2605,1.2438,1.2438,202607,0
1991-06-27,1.2605,1.31,1.2605,1.31,162809,0
1991-06-28,1.2936,1.31,1.2936,1.31,277863,0
1991-07-01,1.31,1.3266,1.2936,1.31,386402,0
1991-07-02,1.31,1.31,1.2766,1.31,166424,0
1991-07-03,1.31,1.3266,1.2766,1.2936,452249,0
1991-07-05,1.2766,1.31,1.2766,1.2936,64402,0
1991-07-08,1.2936,1.3266,1.2936,1.3266,291611,0
1991-07-09,1.3679,1.3848,1.3433,1.3433,531121,0
1991-07-10,1.3433,1.3679,1.2766,1.31,376991,0
1991-07-11,1.2936,1.31,1.2936,1.31,73082,0
1991-07-12,1.2936,1.31,1.2936,1.31,264835,0
1991-07-15,1.31,1.3848,1.2936,1.3848,450079,0
1991-07-16,1.3679,1.4012,1.3679,1.3679,317658,0
1991-07-17,1.3679,1.3848,1.3679,1.3848,60062,0
1991-07-18,1.3679,1.3848,1.3679,1.3848,476849,0
1991-07-19,1.3679,1.3848,1.3433,1.3679,423303,0
1991-07-22,1.3679,1.3679,1.3266,1.3679,1466733,0
1991-07-23,1.3433,1.3679,1.2106,1.227,1263401,0
1991-07-24,1.2106,1.2766,1.194,1.227,1204065,0
1991-07-25,1.2106,1.2605,1.2106,1.2605,628806,0
1991-07-26,1.2605,1.2605,1.2438,1.2438,603482,0
1991-07-29,1.2438,1.2438,1.2106,1.227,373377,0
1991-07-30,1.227,1.2438,1.2106,1.227,452970,0
1991-07-31,1.227,1.227,1.1775,1.1775,1689601,0
1991-08-01,1.1775,1.194,1.1608,1.194,911009,0
1991-08-02,1.1775,1.194,1.1608,1.194,453697,0
1991-08-05,1.1775,1.2106,1.1775,1.2106,683075,0
1991-08-06,1.2106,1.2605,1.2106,1.2438,711297,0
1991-08-07,1.227,1.227,1.2106,1.227,1075993,0
1991-08-08,1.2106,1.227,1.0199,1.053,12813481,0
1991-08-09,1.0697,1.103,1.053,1.103,4416119,0
1991-08-12,1.0697,1.0861,1.0697,1.0861,2167902,0
1991-08-13,1.0861,1.0861,1.053,1.0697,2219999,0
1991-08-14,1.0697,1.0861,1.0697,1.0697,2091197,0
1991-08-15,1.0697,1.0861,1.0697,1.0697,1505804,0
1991-08-16,1.0697,1.0697,1.053,1.0697,1440684,0
1991-08-19,1.0364,1.0364,1.0033,1.0199,790168,0
1991-08-20,1.0364,1.0364,1.0199,1.0199,640385,0
1991-08-21,1.053,1.0861,1.0364,1.0861,1112896,0
1991-08-22,1.0861,1.0861,1.0697,1.0697,117222,0
1991-08-23,1.0697,1.0861,1.0697,1.0861,620124,0
1991-08-26,1.0861,1.0861,1.0697,1.0697,263389,0
1991-08-27,1.0697,1.103,1.0697,1.103,265558,0
1991-08-28,1.103,1.103,1.0861,1.103,389300,0
1991-08-29,1.103,1.103,1.0697,1.0697,2002199,0
1991-08-30,1.0697,1.0861,1.0697,1.0697,404489,0
1991-09-03,1.0697,1.0861,1.0364,1.053,357454,0
1991-09-04,1.0861,1.0861,1.0697,1.0697,323446,0
1991-09-05,1.0697,1.103,1.0697,1.103,506518,0
1991-09-06,1.103,1.103,1.053,1.053,982646,0
1991-09-09,1.0697,1.0861,1.0697,1.0861,224313,0
1991-09-10,1.0861,1.0861,1.053,1.0861,317658,0
1991-09-11,1.0697,1.0861,1.0697,1.0861,52823,0
1991-09-12,1.103,1.103,1.0861,1.103,685971,0
1991-09-13,1.103,1.103,1.0364,1.0364,1143285,0
1991-09-16,1.053,1.0697,1.0364,1.0364,444290,0
1991-09-17,1.0364,1.053,1.0199,1.0364,901606,0
1991-09-18,1.0199,1.0697,1.0199,1.0697,371209,0
1991-09-19,1.0697,1.0861,1.053,1.0697,175837,0
1991-09-20,1.0697,1.0861,1.053,1.0861,356734,0
1991-09-23,1.0697,1.0861,1.0697,1.0861,344429,0
1991-09-24,1.0861,1.0861,1.0697,1.0697,433436,0
1991-09-25,1.0861,1.0861,1.053,1.0697,1426212,0
1991-09-26,1.0697,1.0861,1.053,1.0697,908845,0
1991-09-27,1.0697,1.0861,1.053,1.053,1293791,0
1991-09-30,1.0697,1.0697,1.053,1.0697,512311,0
1991-10-01,1.053,1.0697,1.0364,1.0364,253984,0
1991-10-02,1.0364,1.0364,0.9867,0.9867,513031,0
1991-10-03,1.0033,1.0033,0.9702,0.9867,1415358,0
1991-10-04,1.0033,1.0033,0.9702,0.9867,381338,0
1991-10-07,0.9867,0.9867,0.9702,0.9702,458761,0
1991-10-08,0.9867,0.9867,0.9702,0.9702,904499,0
1991-10-09,0.9867,1.0033,0.9702,1.0033,1136773,0
1991-10-10,1.0033,1.0033,0.9867,0.9867,725770,0
1991-10-11,0.9867,1.0033,0.9867,1.0033,835758,0
1991-10-14,1.0033,1.0364,1.0033,1.0199,644003,0
1991-10-15,1.0364,1.0861,1.0364,1.0861,428369,0
1991-10-16,1.0697,1.1193,1.0697,1.1193,437777,0
1991-10-17,1.103,1.1193,1.0861,1.0861,1618686,0
1991-10-18,1.0697,1.0861,1.053,1.0697,702611,0
1991-10-21,1.1193,1.2438,1.1193,1.1775,6670853,0
1991-10-22,1.2106,1.3679,1.2106,1.3433,6254786,0
1991-10-23,1.3433,1.4178,1.3266,1.3433,5704125,0
1991-10-24,1.3266,1.3433,1.2605,1.2766,2278610,0
1991-10-25,1.2766,1.2766,1.2438,1.2438,1194660,0
1991-10-28,1.2605,1.2766,1.227,1.2438,850952,0
1991-10-29,1.2438,1.3433,1.2438,1.3433,947192,0
1991-10-30,1.3433,1.3433,1.31,1.3266,981198,0
1991-10-31,1.3266,1.3266,1.2936,1.2936,994225,0
1991-11-01,1.2766,1.2936,1.2438,1.2605,1064415,0
1991-11-04,1.2605,1.2605,1.1775,1.2106,1095530,0
1991-11-05,1.2106,1.227,1.194,1.2106,389300,0
1991-11-06,1.194,1.227,1.1775,1.194,1194660,0
1991-11-07,1.2106,1.227,1.194,1.2106,374100,0
1991-11-08,1.2106,1.227,1.2106,1.227,558617,0
1991-11-11,1.227,1.227,1.2106,1.227,387127,0
1991-11-12,1.2106,1.2106,1.1775,1.2106,539805,0
1991-11-13,1.194,1.2106,1.1775,1.2106,1355303,0
1991-11-14,1.194,1.194,1.1608,1.1775,1091186,0
1991-11-15,1.1775,1.1775,1.103,1.103,785107,0
1991-11-18,1.103,1.103,1.053,1.0697,1153417,0
1991-11-19,1.0697,1.0697,0.9867,1.0364,1484098,0
1991-11-20,1.053,1.053,1.0199,1.0199,963108,0
1991-11-21,1.0199,1.053,1.0199,1.053,795960,0
1991-11-22,1.0364,1.053,1.0033,1.0364,1628099,0
1991-11-25,1.0199,1.0199,0.9867,0.9867,1619413,0
1991-11-26,1.0033,1.0364,1.0033,1.0199,506518,0
1991-11-27,1.0199,1.0364,1.0033,1.0364,301744,0
1991-11-29,1.0364,1.0364,1.0199,1.0364,322724,0
1991-12-02,1.0033,1.0364,1.0033,1.0199,608548,0
1991-12-03,1.0199,1.0364,1.0033,1.0364,1709140,0
1991-12-04,1.053,1.1441,1.053,1.103,1730123,0
1991-12-05,1.103,1.103,1.0697,1.0697,523885,0
1991-12-06,1.053,1.0861,1.0364,1.0861,293060,0
1991-12-09,1.0697,1.0861,1.0697,1.0861,249643,0
1991-12-10,1.0861,1.0861,1.053,1.0697,445010,0
1991-12-11,1.103,1.103,1.053,1.053,1322016,0
1991-12-12,1.053,1.0861,1.053,1.0861,511586,0
1991-12-13,1.1193,1.1608,1.1193,1.1608,706955,0
1991-12-16,1.1441,1.1441,1.103,1.1193,534018,0
1991-12-17,1.1193,1.1193,1.0861,1.0861,268456,0
1991-12-18,1.0697,1.0861,1.053,1.0861,590456,0
1991-12-19,1.0697,1.0697,1.0364,1.0364,353115,0
1991-12-20,1.0697,1.1193,1.0697,1.0697,848781,0
1991-12-23,1.0861,1.1608,1.0697,1.1608,601310,0
1991-12-24,1.1608,1.194,1.1608,1.1775,674393,0
1991-12-26,1.1608,1.194,1.1608,1.1608,493492,0
1991-12-27,1.1775,1.1775,1.1193,1.1608,395083,0
1991-12-30,1.1775,1.2766,1.1775,1.2605,2334327,0
1991-12-31,1.2766,1.31,1.2438,1.31,1748215,0
1992-01-02,1.2936,1.2936,1.2438,1.2605,858184,0
1992-01-03,1.31,1.4012,1.2936,1.3679,3434921,0
1992-01-06,1.4012,1.4178,1.3433,1.3433,2418265,0
1992-01-07,1.3679,1.3679,1.2766,1.3433,1084672,0
1992-01-08,1.31,1.3266,1.2766,1.31,1336485,0
1992-01-09,1.3266,1.3679,1.31,1.3266,1497124,0
1992-01-10,1.3266,1.3679,1.31,1.31,1756172,0
1992-01-13,1.31,1.4012,1.2936,1.4012,1191045,0
1992-01-14,1.4178,1.5008,1.3848,1.5008,2861109,0
1992-01-15,1.5008,1.5008,1.4012,1.4178,2133893,0
1992-01-16,1.4347,1.4509,1.3433,1.4347,1799589,0
1992-01-17,1.4509,1.4841,1.4012,1.4347,1176568,0
1992-01-20,1.4509,1.4509,1.4012,1.4178,659194,0
1992-01-21,1.3848,1.3848,1.3266,1.3433,886404,0
1992-01-22,1.3433,1.4347,1.3433,1.4178,877000,0
1992-01-23,1.4509,1.4509,1.4178,1.4178,992780,0
1992-01-24,1.4178,1.4347,1.3679,1.3679,435606,0
1992-01-27,1.4178,1.4509,1.4012,1.4347,829967,0
1992-01-28,1.4509,1.4678,1.4178,1.4347,654136,0
1992-01-29,1.4178,1.4178,1.3433,1.3679,550659,0
1992-01-30,1.3848,1.4012,1.3848,1.4012,449356,0
1992-01-31,1.4012,1.4012,1.3679,1.4012,859633,0
1992-02-03,1.4012,1.4347,1.3679,1.4178,690314,0
1992-02-04,1.4178,1.5339,1.4012,1.5008,2617978,0
1992-02-05,1.5177,1.5177,1.4178,1.4178,1322016,0
1992-02-06,1.4509,1.4509,1.2766,1.31,2963134,0
1992-02-07,1.2936,1.3433,1.2605,1.2936,1826361,0
1992-02-10,1.31,1.3433,1.2936,1.3266,1229394,0
1992-02-11,1.3433,1.3848,1.3266,1.3679,1151245,0
1992-02-12,1.3433,1.3679,1.2936,1.3266,2668631,0
1992-02-13,1.3266,1.3679,1.31,1.3266,1516665,0
1992-02-14,1.31,1.3266,1.2936,1.31,1233733,0
1992-02-18,1.3266,1.4012,1.3266,1.3848,1924048,0
1992-02-19,1.3848,1.4178,1.3433,1.3433,2032590,0
1992-02-20,1.3679,1.3679,1.31,1.31,1167167,0
1992-02-21,1.3266,1.3266,1.2766,1.31,1402333,0
1992-02-24,1.31,1.3266,1.2936,1.3266,1147624,0
1992-02-25,1.3266,1.3433,1.2766,1.31,1842284,0
1992-02-26,1.31,1.3433,1.31,1.3433,976859,0
1992-02-27,1.3433,1.3433,1.31,1.3433,586837,0
1992-02-28,1.3433,1.3679,1.3266,1.3433,455867,0
1992-03-02,1.3679,1.3679,1.3266,1.3433,575262,0
1992-03-03,1.31,1.3679,1.31,1.3266,1595536,0
1992-03-04,1.3266,1.3433,1.31,1.3266,627358,0
1992-03-05,1.3266,1.3266,1.2766,1.2766,465997,0
1992-03-06,1.2936,1.2936,1.2766,1.2936,562958,0
1992-03-09,1.2936,1.31,1.2766,1.31,1120131,0
1992-03-10,1.3266,1.3266,1.2936,1.31,452970,0
1992-03-11,1.2936,1.2936,1.2438,1.2766,1007247,0
1992-03-12,1.2766,1.2766,1.194,1.227,974691,0
1992-03-13,1.227,1.2605,1.227,1.2438,931996,0
1992-03-16,1.2438,1.2605,1.227,1.2605,502901,0
1992-03-17,1.31,1.3679,1.2936,1.31,2170795,0
1992-03-18,1.2936,1.3433,1.2936,1.3433,2636794,0
1992-03-19,1.3433,1.3433,1.3266,1.3266,980477,0
1992-03-20,1.3433,1.3679,1.3266,1.3433,1107827,0
1992-03-23,1.3433,1.4012,1.3433,1.4012,1554289,0
1992-03-24,1.4178,1.4678,1.3848,1.4178,2791645,0
1992-03-25,1.4347,1.4509,1.4012,1.4178,840099,0
1992-03-26,1.4012,1.4178,1.3848,1.3848,481915,0
1992-03-27,1.3848,1.3848,1.3433,1.3679,505797,0
1992-03-30,1.3433,1.3848,1.3433,1.3679,501455,0
1992-03-31,1.3433,1.3848,1.3433,1.3433,1955885,0
1992-04-01,1.3266,1.3433,1.3266,1.3266,573091,0
1992-04-02,1.3433,1.3679,1.3266,1.3433,769907,0
1992-04-03,1.3266,1.3433,1.3266,1.3433,424029,0
1992-04-06,1.3266,1.4178,1.3266,1.4178,1227946,0
1992-04-07,1.4178,1.4178,1.3679,1.3679,403045,0
1992-04-08,1.31,1.3679,1.31,1.3679,1061522,0
1992-04-09,1.3679,1.4012,1.3679,1.3848,866869,0
1992-04-10,1.4012,1.4012,1.3679,1.3848,589008,0
1992-04-13,1.3848,1.4012,1.3679,1.4012,657750,0
1992-04-14,1.3848,1.4347,1.3848,1.3848,776423,0
1992-04-15,1.4012,1.4012,1.3848,1.4012,786551,0
1992-04-16,1.3848,1.4012,1.3679,1.3848,520992,0
1992-04-20,1.3679,1.3848,1.3433,1.3679,400149,0
1992-04-21,1.3433,1.3679,1.3266,1.3679,497834,0
1992-04-22,1.3679,1.3679,1.3266,1.3266,446460,0
1992-04-23,1.3433,1.3433,1.31,1.3266,620849,0
1992-04-24,1.31,1.3266,1.31,1.3266,220696,0
1992-04-27,1.31,1.31,1.2936,1.31,313318,0
1992-04-28,1.2936,1.31,1.2766,1.2936,586113,0
1992-04-29,1.2936,1.3266,1.2936,1.31,385676,0
1992-04-30,1.31,1.4347,1.31,1.4347,2403796,0
1992-05-01,1.4347,1.4509,1.4178,1.4509,1290902,0
1992-05-04,1.4347,1.4678,1.4178,1.4347,901606,0
1992-05-05,1.4178,1.4347,1.4012,1.4012,625188,0
1992-05-06,1.4178,1.4178,1.3679,1.3848,345881,0
1992-05-07,1.3679,1.4178,1.3679,1.4178,625188,0
1992-05-08,1.4347,1.4347,1.4012,1.4178,735901,0
1992-05-11,1.4509,1.4509,1.4178,1.4178,552107,0
1992-05-12,1.4347,1.4347,1.4012,1.4178,293781,0
1992-05-13,1.4347,1.4509,1.4178,1.4347,2039100,0
1992-05-14,1.4347,1.4347,1.3848,1.4012,252536,0
1992-05-15,1.3848,1.4012,1.3679,1.4012,628806,0
1992-05-18,1.4012,1.4012,1.3848,1.3848,586837,0
1992-05-19,1.3848,1.4012,1.3679,1.3848,1021721,0
1992-05-20,1.3848,1.4178,1.3433,1.3679,3138249,0
1992-05-21,1.3433,1.3433,1.31,1.3266,818389,0
1992-05-22,1.3433,1.3848,1.3266,1.3848,613612,0
1992-05-26,1.3433,1.3433,1.31,1.31,1274982,0
1992-05-27,1.31,1.31,1.2766,1.31,942850,0
1992-05-28,1.2936,1.31,1.2766,1.31,517372,0
1992-05-29,1.31,1.3679,1.31,1.3679,631699,0
1992-06-01,1.3433,1.3433,1.3266,1.3433,1881354,0
1992-06-02,1.4178,1.5008,1.3848,1.4509,2277887,0
1992-06-03,1.4509,1.4509,1.4012,1.4178,1696115,0
1992-06-04,1.4347,1.4347,1.4012,1.4012,320552,0
1992-06-05,1.4178,1.4178,1.3848,1.4178,379165,0
1992-06-08,1.4178,1.4678,1.4012,1.4678,2164281,0
1992-06-09,1.4678,1.5008,1.4347,1.4509,1405955,0
1992-06-10,1.4347,1.4509,1.4178,1.4178,1005803,0
1992-06-11,1.4178,1.4347,1.4012,1.4347,1036916,0
1992-06-12,1.4347,1.4509,1.4178,1.4509,678012,0
1992-06-15,1.4178,1.4347,1.4178,1.4178,547043,0
1992-06-16,1.4178,1.4347,1.4012,1.4178,568746,0
1992-06-17,1.4012,1.4012,1.3848,1.3848,580325,0
1992-06-18,1.3848,1.3848,1.3679,1.3679,2039100,0
1992-06-19,1.3848,1.3848,1.3433,1.3433,2196119,0
1992-06-22,1.3266,1.3266,1.2936,1.31,663541,0
1992-06-23,1.31,1.3266,1.2438,1.2766,1657039,0
1992-06-24,1.2936,1.2936,1.2605,1.2936,741688,0
1992-06-25,1.2766,1.31,1.2766,1.31,382786,0
1992-06-26,1.2936,1.31,1.2936,1.31,71636,0
1992-06-29,1.31,1.3433,1.31,1.3433,492046,0
1992-06-30,1.3433,1.3433,1.31,1.3266,270626,0
1992-07-01,1.3433,1.3679,1.3266,1.3433,406662,0
1992-07-02,1.3266,1.3848,1.3266,1.3433,576705,0
1992-07-06,1.3433,1.3433,1.31,1.3266,506518,0
1992-07-07,1.31,1.3433,1.31,1.3433,298844,0
1992-07-08,1.3266,1.3433,1.3266,1.3433,285821,0
1992-07-09,1.3433,1.3433,1.3266,1.3433,236615,0
1992-07-10,1.3433,1.3433,1.3266,1.3266,173663,0
1992-07-13,1.3433,1.3848,1.3266,1.3848,431264,0
1992-07-14,1.3848,1.3848,1.3679,1.3679,594798,0
1992-07-15,1.4012,1.4012,1.3679,1.3679,513031,0
1992-07-16,1.3433,1.3679,1.3433,1.3679,535464,0
1992-07-17,1.3679,1.3679,1.3433,1.3679,205502,0
1992-07-20,1.3433,1.3433,1.31,1.31,471064,0
1992-07-21,1.3266,1.3433,1.31,1.3433,289441,0
1992-07-22,1.3266,1.3266,1.31,1.31,238063,0
1992-07-23,1.31,1.3266,1.2936,1.31,360351,0
1992-07-24,1.2936,1.3266,1.2936,1.2936,354564,0
1992-07-27,1.2936,1.31,1.2936,1.31,288716,0
1992-07-28,1.31,1.3679,1.31,1.3433,332858,0
1992-07-29,1.3848,1.3848,1.3679,1.3848,613612,0
1992-07-30,1.3848,1.3848,1.3679,1.3848,662817,0
1992-07-31,1.3848,1.3848,1.3433,1.3433,282202,0
1992-08-03,1.3266,1.3433,1.3266,1.3433,355286,0
1992-08-04,1.3433,1.3679,1.3266,1.3433,342264,0
1992-08-05,1.3433,1.4347,1.3433,1.4012,1715651,0
1992-08-06,1.4012,1.4012,1.3679,1.3848,580325,0
1992-08-07,1.3848,1.4012,1.3679,1.3679,989160,0
1992-08-10,1.3679,1.3679,1.3433,1.3679,215634,0
1992-08-11,1.3433,1.3679,1.3433,1.3433,217801,0
1992-08-12,1.3679,1.3679,1.3433,1.3679,240960,0
1992-08-13,1.3433,1.3848,1.3433,1.3848,166424,0
1992-08-14,1.3848,1.3848,1.3679,1.3848,214910,0
1992-08-17,1.3679,1.3848,1.3679,1.3848,256153,0
1992-08-18,1.3679,1.3848,1.3679,1.3679,463827,0
1992-08-19,1.3679,1.4178,1.3266,1.3679,852398,0
1992-08-20,1.3679,1.3679,1.3433,1.3679,1104935,0
1992-08-21,1.3848,1.3848,1.3266,1.3433,475404,0
1992-08-24,1.3679,1.3679,1.3266,1.3433,384956,0
1992-08-25,1.3433,1.3433,1.3266,1.3433,212736,0
1992-08-26,1.3433,1.3433,1.3266,1.3266,306081,0
1992-08-27,1.3266,1.3433,1.3266,1.3433,384956,0
1992-08-28,1.3266,1.3266,1.2936,1.31,333577,0
1992-08-31,1.31,1.3266,1.31,1.31,221421,0
1992-09-01,1.31,1.3266,1.31,1.31,334304,0
1992-09-02,1.3266,1.3266,1.2936,1.2936,701892,0
1992-09-03,1.3266,1.3679,1.31,1.3679,918248,0
1992-09-04,1.3679,1.3679,1.3433,1.3679,667160,0
1992-09-08,1.3679,1.3679,1.3433,1.3679,733731,0
1992-09-09,1.3679,1.4178,1.3433,1.4178,1523902,0
1992-09-10,1.4012,1.4509,1.4012,1.4509,1858201,0
1992-09-11,1.4509,1.4841,1.4509,1.4841,2392937,0
1992-09-14,1.4841,1.5339,1.4841,1.5177,3333619,0
1992-09-15,1.4841,1.4841,1.4509,1.4841,1272086,0
1992-09-16,1.4678,1.5008,1.4678,1.5008,1065859,0
1992-09-17,1.4841,1.4841,1.4678,1.4678,223590,0
1992-09-18,1.4841,1.5177,1.4678,1.5008,958767,0
1992-09-21,1.5008,1.5008,1.4678,1.5008,1017380,0
1992-09-22,1.5008,1.5008,1.4841,1.5008,1233733,0
1992-09-23,1.4841,1.5008,1.4678,1.4841,209843,0
1992-09-24,1.4678,1.4841,1.4509,1.4509,3006551,0
1992-09-25,1.4347,1.4509,1.4178,1.4347,344429,0
1992-09-28,1.4347,1.4509,1.4347,1.4509,139652,0
1992-09-29,1.4678,1.4841,1.4509,1.4509,887854,0
1992-09-30,1.4509,1.4509,1.4178,1.4347,199713,0
1992-10-01,1.4509,1.4509,1.4178,1.4178,115051,0
1992-10-02,1.4178,1.4347,1.4012,1.4012,301017,0
1992-10-05,1.3848,1.4012,1.3433,1.3848,886404,0
1992-10-06,1.4012,1.4178,1.3848,1.3848,274967,0
1992-10-07,1.4012,1.4012,1.3679,1.3679,1934181,0
1992-10-08,1.3679,1.3848,1.3679,1.3848,439947,0
1992-10-09,1.3848,1.4347,1.3848,1.4347,1600601,0
1992-10-12,1.4178,1.4178,1.3848,1.4012,1646190,0
1992-10-13,1.4012,1.4347,1.3848,1.4178,1540542,0
1992-10-14,1.4178,1.4178,1.4012,1.4012,924035,0
1992-10-15,1.4012,1.4347,1.4012,1.4178,613612,0
1992-10-16,1.4178,1.4347,1.4012,1.4178,630254,0
1992-10-19,1.4347,1.4841,1.4347,1.4678,1816952,0
1992-10-20,1.4678,1.5177,1.4678,1.5177,2807561,0
1992-10-21,1.5339,1.6253,1.5339,1.6253,5919037,0
1992-10-22,1.6253,1.6253,1.592,1.6087,1858924,0
1992-10-23,1.592,1.6087,1.5585,1.592,941400,0
1992-10-26,1.5755,1.6087,1.5585,1.592,583221,0
1992-10-27,1.5755,1.592,1.5585,1.592,816222,0
1992-10-28,1.592,1.6087,1.5755,1.6087,463827,0
1992-10-29,1.6087,1.6584,1.6087,1.6584,2221446,0
1992-10-30,1.6584,1.6751,1.6417,1.6584,1464564,0
1992-11-02,1.6584,1.6751,1.6087,1.6253,858909,0
1992-11-03,1.6584,1.7079,1.6417,1.6751,1529688,0
1992-11-04,1.6584,1.6751,1.6417,1.6584,544869,0
1992-11-05,1.6584,1.7079,1.6584,1.6915,478296,0
1992-11-06,1.6915,1.6915,1.6584,1.6751,926207,0
1992-11-09,1.6584,1.6915,1.6253,1.6915,871939,0
1992-11-10,1.6915,1.7079,1.6751,1.6915,611441,0
1992-11-11,1.7079,1.7828,1.6751,1.7581,1196109,0
1992-11-12,1.7581,1.7828,1.6584,1.6584,979029,0
1992-11-13,1.6584,1.6915,1.6087,1.6915,1248208,0
1992-11-16,1.6915,1.6915,1.6417,1.6751,374823,0
1992-11-17,1.6751,1.7414,1.6751,1.7079,1431276,0
1992-11-18,1.6915,1.7248,1.6915,1.7248,450079,0
1992-11-19,1.7248,1.7414,1.7079,1.7248,891472,0
1992-11-20,1.7248,1.7414,1.7079,1.7248,617227,0
1992-11-23,1.7079,1.8324,1.6915,1.7828,2021012,0
1992-11-24,1.7993,1.9487,1.7993,1.9321,5581116,0
1992-11-25,1.9321,1.9321,1.8658,1.8988,1570929,0
1992-11-27,1.9154,1.9321,1.8822,1.8988,428369,0
1992-11-30,1.8822,1.8988,1.8324,1.8658,976859,0
1992-12-01,1.8822,1.9154,1.8822,1.8988,892919,0
1992-12-02,1.9154,1.9903,1.8988,1.9903,3169361,0
1992-12-03,1.9903,1.9903,1.9321,1.9903,2120868,0
1992-12-04,1.9903,2.0397,1.9903,2.0231,1222159,0
1992-12-07,2.0231,2.0896,2.0231,2.073,1486993,0
1992-12-08,2.0397,2.0896,2.0064,2.0896,1914640,0
1992-12-09,2.073,2.0896,2.073,2.073,1714203,0
1992-12-10,2.073,2.0896,2.0565,2.073,1536924,0
1992-12-11,2.073,2.073,2.0565,2.073,1304647,0
1992-12-14,2.0397,2.073,2.0397,2.0397,685247,0
1992-12-15,2.0397,2.0397,1.9903,2.0231,1822020,0
1992-12-16,2.0064,2.0231,1.9903,2.0064,404489,0
1992-12-17,2.0064,2.073,1.9903,2.073,1999302,0
1992-12-18,2.0896,2.0896,2.073,2.073,657750,0
1992-12-21,2.0896,2.1228,2.073,2.0896,873381,0
1992-12-22,2.0896,2.1393,2.0896,2.1393,848781,0
1992-12-23,2.1228,2.1393,2.106,2.1228,630975,0
1992-12-24,2.106,2.1228,2.0896,2.1228,350943,0
1992-12-28,2.106,2.106,2.0565,2.073,696824,0
1992-12-29,2.0896,2.1228,2.0565,2.1228,588287,0
1992-12-30,2.1727,2.2306,2.1561,2.214,1783671,0
1992-12-31,2.214,2.2471,2.214,2.2471,1259786,0
1993-01-04,2.1974,2.1974,2.0896,2.1561,958767,0
1993-01-05,2.1561,2.1974,2.1393,2.1727,575262,0
1993-01-06,2.214,2.2969,2.214,2.2969,3570233,0
1993-01-07,2.2801,2.363,2.2471,2.3134,3036219,0
1993-01-08,2.2969,2.2969,2.1974,2.2471,1041259,0
1993-01-11,2.2801,2.388,2.2801,2.388,2466747,0
1993-01-12,2.33,2.3465,2.3134,2.3465,1071654,0
1993-01-13,2.363,2.363,2.2638,2.3134,1245313,0
1993-01-14,2.3134,2.33,2.3134,2.3134,756883,0
1993-01-15,2.33,2.33,2.2969,2.3134,1241693,0
1993-01-18,2.2969,2.33,2.2969,2.3134,979753,0
1993-01-19,2.33,2.363,2.33,2.363,1845175,0
1993-01-20,2.3465,2.3465,2.3134,2.33,735175,0
1993-01-21,2.3134,2.3134,2.2969,2.2969,683801,0
1993-01-22,2.3134,2.3465,2.2969,2.3465,2159941,0
1993-01-25,2.33,2.363,2.33,2.363,1029679,0
1993-01-26,2.3465,2.4046,2.33,2.363,2238089,0
1993-01-27,2.3465,2.3465,2.2969,2.3134,433436,0
1993-01-28,2.3134,2.33,2.2969,2.2969,1027509,0
1993-01-29,2.2969,2.3134,2.2801,2.2801,1235905,0
1993-02-01,2.2638,2.2638,2.2306,2.2471,1541264,0
1993-02-02,2.2306,2.2969,2.214,2.2801,2089751,0
1993-02-03,2.2801,2.5873,2.2638,2.5043,10036309,0
1993-02-04,2.5043,2.554,2.4545,2.471,4893699,0
1993-02-05,2.4879,2.5207,2.4212,2.4212,3017406,0
1993-02-08,2.4212,2.4376,2.4046,2.4212,932718,0
1993-02-09,2.4212,2.4545,2.388,2.4046,837925,0
1993-02-10,2.4212,2.4545,2.4212,2.4376,1044154,0
1993-02-11,2.4545,2.4545,2.388,2.4212,948637,0
1993-02-12,2.4046,2.4046,2.33,2.3465,788721,0
1993-02-16,2.2969,2.2969,2.1393,2.1561,2487735,0
1993-02-17,2.1727,2.2306,2.1393,2.214,3076741,0
1993-02-18,2.2969,2.33,2.2638,2.2801,1513046,0
1993-02-19,2.2801,2.3134,2.2638,2.3134,306081,0
1993-02-22,2.3134,2.3134,2.2306,2.2471,717812,0
1993-02-23,2.2471,2.3134,2.2306,2.2801,1133881,0
1993-02-24,2.2801,2.2969,2.214,2.2801,859633,0
1993-02-25,2.2969,2.3134,2.2969,2.2969,510859,0
1993-02-26,2.3134,2.33,2.3134,2.33,427646,0
1993-03-01,2.3134,2.4212,2.3134,2.4212,1578168,0
1993-03-02,2.388,2.5207,2.388,2.5043,1609284,0
1993-03-03,2.471,2.5043,2.471,2.471,808985,0
1993-03-04,2.4545,2.4545,2.4212,2.4376,604204,0
1993-03-05,2.4376,2.4879,2.4376,2.4376,792341,0
1993-03-08,2.4376,2.5043,2.4376,2.4879,449356,0
1993-03-09,2.5043,2.5207,2.4879,2.4879,619400,0
1993-03-10,2.4879,2.4879,2.4376,2.471,261944,0
1993-03-11,2.4376,2.5043,2.4376,2.5043,548483,0
1993-03-12,2.4879,2.612,2.471,2.554,1830703,0
1993-03-15,2.554,2.6618,2.554,2.6288,1552842,0
1993-03-16,2.6288,2.7114,2.612,2.6784,1687432,0
1993-03-17,2.6618,2.7279,2.6618,2.7279,2709150,0
1993-03-18,2.7279,2.8358,2.7279,2.8358,2413201,0
1993-03-19,2.8358,2.8691,2.8025,2.8691,4324948,0
1993-03-22,2.8526,2.8856,2.8358,2.8691,2321305,0
1993-03-23,2.8358,2.8358,2.6618,2.6618,852398,0
1993-03-24,2.6618,2.7778,2.6618,2.7778,2125209,0
1993-03-25,2.7612,2.8691,2.7612,2.8526,1027509,0
1993-03-26,2.8526,2.9352,2.7612,2.9022,1683089,0
1993-03-29,2.8691,2.8856,2.8358,2.8526,901606,0
1993-03-30,2.8526,2.8526,2.8192,2.8358,754713,0
1993-03-31,2.8358,2.8358,2.8025,2.8358,700444,0
1993-04-01,2.8025,2.8025,2.7279,2.7279,683075,0
1993-04-02,2.7114,2.7114,2.6618,2.6947,800301,0
1993-04-05,2.6947,2.7114,2.6288,2.6451,918971,0
1993-04-06,2.6288,2.6288,2.612,2.612,635323,0
1993-04-07,2.5873,2.6947,2.5873,2.6784,1621584,0
1993-04-08,2.6947,2.7279,2.6784,2.7279,583946,0
1993-04-12,2.7114,2.9352,2.7114,2.9022,1507979,0
1993-04-13,2.9022,2.9518,2.8856,2.9022,1395822,0
1993-04-14,2.8691,2.8856,2.8358,2.8691,539084,0
1993-04-15,2.8691,2.8691,2.7279,2.7612,1311885,0
1993-04-16,2.7612,2.7612,2.7445,2.7445,850952,0
1993-04-19,2.7445,2.7445,2.612,2.6288,884236,0
1993-04-20,2.6451,2.6618,2.6288,2.6451,550659,0
1993-04-21,2.6618,2.6784,2.6288,2.6618,597689,0
1993-04-22,2.6288,2.6947,2.6288,2.6451,671501,0
1993-04-23,2.6618,2.6618,2.363,2.363,1178018,0
1993-04-26,2.4212,2.5706,2.4046,2.4376,2699743,0
1993-04-27,2.471,2.612,2.4545,2.5873,2149090,0
1993-04-28,2.5706,2.6288,2.5706,2.6288,747480,0
1993-04-29,2.6618,2.6784,2.612,2.612,594074,0
1993-04-30,2.6288,2.6947,2.612,2.612,1770645,0
1993-05-03,2.6288,2.6288,2.5873,2.5873,155575,0
1993-05-04,2.612,2.7114,2.5873,2.6618,1265570,0
1993-05-05,2.6784,2.7445,2.6451,2.6947,1156308,0
1993-05-06,2.7279,2.7612,2.6947,2.6947,343707,0
1993-05-07,2.6784,2.6947,2.6618,2.6784,215634,0
1993-05-10,2.6618,2.6784,2.6618,2.6618,340092,0
1993-05-11,2.6288,2.6618,2.612,2.612,342264,0
1993-05-12,2.6288,2.6288,2.5873,2.612,397981,0
1993-05-13,2.5873,2.5873,2.5374,2.5374,427646,0
1993-05-14,2.5043,2.5043,2.471,2.4879,877000,0
1993-05-17,2.4879,2.5706,2.4879,2.5706,1612176,0
1993-05-18,2.5873,2.6288,2.554,2.6288,332858,0
1993-05-19,2.6288,2.8025,2.6288,2.8025,900878,0
1993-05-20,2.7279,2.7612,2.6947,2.7114,981923,0
1993-05-21,2.7114,2.7114,2.612,2.6451,1267020,0
1993-05-24,2.6288,2.7279,2.612,2.7279,685971,0
1993-05-25,2.7114,2.7445,2.6784,2.7445,913902,0
1993-05-26,2.7279,2.8358,2.7279,2.8025,701166,0
1993-05-27,2.8358,2.8856,2.8358,2.8691,854573,0
1993-05-28,2.8691,2.8691,2.7279,2.7612,651239,0
1993-06-01,2.7445,2.8025,2.7445,2.8025,596969,0
1993-06-02,2.8025,2.8025,2.7445,2.8025,275691,0
1993-06-03,2.7612,2.7612,2.6947,2.7114,280034,0
1993-06-04,2.7114,2.7279,2.6618,2.6618,1294516,0
1993-06-07,2.6618,2.7279,2.6618,2.7279,403045,0
1993-06-08,2.7114,2.7114,2.6451,2.6451,363969,0
1993-06-09,2.6451,2.6451,2.5873,2.612,247471,0
1993-06-10,2.612,2.6288,2.5706,2.6288,506518,0
1993-06-11,2.6288,2.6288,2.5706,2.5873,230826,0
1993-06-14,2.612,2.6784,2.5873,2.6618,506518,0
1993-06-15,2.6288,2.7114,2.6288,2.6947,1262681,0
1993-06-16,2.7114,2.8025,2.7114,2.7445,1327080,0
1993-06-17,2.7778,2.7778,2.6947,2.6947,1131705,0
1993-06-18,2.6947,2.6947,2.6451,2.6451,497834,0
1993-06-21,2.6784,2.6947,2.6451,2.6947,1017380,0
1993-06-22,2.6947,2.7279,2.6784,2.6947,329961,0
1993-06-23,2.6784,2.6784,2.6288,2.6451,685971,0
1993-06-24,2.6451,2.6451,2.5706,2.5873,939953,0
1993-06-25,2.5873,2.7279,2.5706,2.6784,741688,0
1993-06-28,2.7114,2.8358,2.6947,2.8192,1949370,0
1993-06-29,2.8358,2.8358,2.7612,2.7612,997840,0
1993-06-30,2.7445,2.7612,2.6947,2.6947,471064,0
1993-07-01,2.6947,2.7445,2.6618,2.7445,733007,0
1993-07-02,2.7279,2.7612,2.7114,2.7445,425475,0
1993-07-06,2.7612,2.7778,2.6784,2.6947,1274982,0
1993-07-07,2.6618,2.6947,2.6451,2.6618,498558,0
1993-07-08,2.6451,2.6947,2.6451,2.6947,554275,0
1993-07-09,2.6947,2.7279,2.6618,2.7279,182350,0
1993-07-12,2.7279,2.8192,2.6947,2.8025,1351681,0
1993-07-13,2.8192,2.9022,2.7612,2.8691,1505804,0
1993-07-14,2.8856,3.0431,2.8691,3.0431,3200477,0
1993-07-15,3.0267,3.0431,2.9518,2.9685,2366167,0
1993-07-16,2.9685,2.985,2.9352,2.9518,822008,0
1993-07-19,2.9518,2.9685,2.8358,2.8856,1763409,0
1993-07-20,2.8691,2.9189,2.8691,2.8856,1429108,0
1993-07-21,2.8856,2.9352,2.8691,2.8691,899431,0
1993-07-22,2.8856,3.0017,2.8856,2.9685,1046321,0
1993-07-23,2.9518,2.9685,2.9352,2.9685,423303,0
1993-07-26,2.9518,3.0267,2.9352,3.0267,634598,0
1993-07-27,3.0431,3.093,3.0267,3.0598,705510,0
1993-07-28,3.093,3.093,3.0431,3.0431,516649,0
1993-07-29,3.0431,3.0598,3.0017,3.0017,439225,0
1993-07-30,3.0017,3.093,2.985,3.093,835033,0
1993-08-02,3.1093,3.2505,3.093,3.2172,1214198,0
1993-08-03,3.1758,3.2672,3.1592,3.2172,1842284,0
1993-08-04,3.2339,3.2837,3.1926,3.2837,821286,0
1993-08-05,3.2837,3.3166,3.1758,3.1758,1783671,0
1993-08-06,3.1758,3.2339,3.1758,3.2339,917522,0
1993-08-09,3.2339,3.3166,3.2172,3.3166,1355303,0
1993-08-10,3.3166,3.383,3.2999,3.383,1416080,0
1993-08-11,3.3664,3.4164,3.3664,3.3664,1184531,0
1993-08-12,3.383,3.4164,3.3498,3.383,931996,0
1993-08-13,3.3498,3.383,3.2999,3.3166,828519,0
1993-08-16,3.3166,3.3498,3.3166,3.3334,644725,0
1993-08-17,3.3334,3.4744,3.3334,3.4412,1299581,0
1993-08-18,3.5075,3.5904,3.4164,3.4164,2822758,0
1993-08-19,3.4908,3.5075,3.4412,3.4577,2382084,0
1993-08-20,3.4577,3.4744,3.3498,3.3498,808985,0
1993-08-23,3.3166,3.3166,3.2339,3.2339,1329252,0
1993-08-24,3.2505,3.3664,3.1592,3.3498,1529688,0
1993-08-25,3.3664,3.4164,3.2837,3.3166,1145457,0
1993-08-26,3.2837,3.2999,3.1093,3.2505,1515217,0
1993-08-27,3.2505,3.2999,3.1758,3.2505,1104210,0
1993-08-30,3.2672,3.3498,3.2672,3.3166,825627,0
1993-08-31,3.2999,3.3998,3.2837,3.3998,1141838,0
1993-09-01,3.3998,3.5238,3.383,3.4744,2151985,0
1993-09-02,3.4908,3.5572,3.4908,3.5572,1360366,0
1993-09-03,3.5406,3.607,3.5238,3.5904,2411753,0
1993-09-07,3.5739,3.607,3.4908,3.5075,1008699,0
1993-09-08,3.4577,3.4577,3.3334,3.4412,1916087,0
1993-09-09,3.4577,3.5572,3.4577,3.5572,1002185,0
1993-09-10,3.5904,3.6816,3.5739,3.6816,1340102,0
1993-09-13,3.7147,3.7147,3.5572,3.5572,1224328,0
1993-09-14,3.5572,3.5572,3.4164,3.4577,869043,0
1993-09-15,3.4577,3.4908,3.383,3.4744,2007986,0
1993-09-16,3.4908,3.5075,3.4577,3.4744,543423,0
1993-09-17,3.4412,3.4908,3.4164,3.4744,322000,0
1993-09-20,3.5075,3.5739,3.4744,3.5739,671501,0
1993-09-21,3.5572,3.5572,3.4744,3.4744,398702,0
1993-09-22,3.5075,3.6983,3.5075,3.6816,2105671,0
1993-09-23,3.6816,3.7977,3.6816,3.7313,1979767,0
1993-09-24,3.7313,3.7313,3.6983,3.6983,1062240,0
1993-09-27,3.7313,3.7812,3.7147,3.7646,972518,0
1993-09-28,3.7977,3.8723,3.748,3.8723,2016669,0
1993-09-29,3.8723,3.8723,3.7313,3.7313,1253272,0
1993-09-30,3.748,3.8143,3.748,3.7812,869765,0
1993-10-01,3.7812,3.7977,3.6651,3.6983,858909,0
1993-10-04,3.6983,3.7646,3.6983,3.7313,353115,0
1993-10-05,3.7646,3.7646,3.5238,3.5238,1171507,0
1993-10-06,3.5572,3.632,3.4908,3.4908,1832874,0
1993-10-07,3.4908,3.4908,3.4412,3.4577,1166440,0
1993-10-08,3.4577,3.4577,3.2672,3.3998,1963845,0
1993-10-11,3.4577,3.4744,3.383,3.4412,898708,0
1993-10-12,3.4908,3.5075,3.3998,3.3998,675842,0
1993-10-13,3.3998,3.3998,3.2339,3.2339,1154141,0
1993-10-14,3.1926,3.2339,3.0598,3.0765,1795971,0
1993-10-15,3.1093,3.2672,3.093,3.1926,1968186,0
1993-10-18,3.1926,3.2172,3.1259,3.1425,2497136,0
1993-10-19,3.1093,3.1093,2.7279,2.9352,8731662,0
1993-10-20,2.9352,3.0765,2.9352,2.9352,4573141,0
1993-10-21,2.9352,3.0267,2.9189,3.0017,1048493,0
1993-10-22,3.0267,3.1259,3.0267,3.0598,1426936,0
1993-10-25,3.0765,3.1093,2.8856,2.9189,1309716,0
1993-10-26,2.9352,2.9352,2.7279,2.8691,1670067,0
1993-10-27,2.8856,2.9685,2.8358,2.9685,3177317,0
1993-10-28,2.9518,2.985,2.9352,2.9685,3758371,0
1993-10-29,2.9518,3.0765,2.9518,3.0765,1450090,0
1993-11-01,3.0598,3.1758,3.0431,3.1259,1704797,0
1993-11-02,3.1093,3.1093,3.0017,3.093,1628099,0
1993-11-03,3.0765,3.0765,2.9022,2.9022,4361853,0
1993-11-04,2.9022,2.9189,2.7778,2.7778,2099883,0
1993-11-05,2.7612,2.8691,2.6784,2.8526,2199739,0
1993-11-08,2.8526,2.8856,2.8192,2.8526,1075993,0
1993-11-09,2.8856,2.9022,2.8526,2.8691,2295258,0
1993-11-10,3.0598,3.2172,2.985,3.2172,6840179,0
1993-11-11,3.2339,3.3664,3.2339,3.3334,2959517,0
1993-11-12,3.3334,3.4164,3.3334,3.4164,1450090,0
1993-11-15,3.3498,3.3498,3.1758,3.2672,3344472,0
1993-11-16,3.2672,3.2672,3.1758,3.2505,1943585,0
1993-11-17,3.2505,3.2999,3.2172,3.2172,1256894,0
1993-11-18,3.1926,3.2172,2.985,3.0267,1464564,0
1993-11-19,3.0267,3.0765,3.0017,3.0765,913902,0
1993-11-22,3.0765,3.1093,2.9685,2.9685,842269,0
1993-11-23,3.0431,3.1425,3.0431,3.1093,832861,0
1993-11-24,3.0598,3.1259,3.0598,3.1093,547043,0
1993-11-26,3.1926,3.2837,3.1926,3.2672,438500,0
1993-11-29,3.2505,3.383,3.2505,3.3498,1373388,0
1993-11-30,3.3664,3.4412,3.3166,3.383,2225064,0
1993-12-01,3.3998,3.5075,3.3998,3.4577,3429853,0
1993-12-02,3.4577,3.4744,3.2999,3.3664,2320580,0
1993-12-03,3.3166,3.3334,3.2172,3.2339,1602771,0
1993-12-06,3.1758,3.1758,3.0267,3.093,4712073,0
1993-12-07,3.1093,3.2172,3.1093,3.1926,2172967,0
1993-12-08,3.1926,3.2172,3.1758,3.1758,851677,0
1993-12-09,3.1758,3.1926,3.0598,3.0598,1224328,0
1993-12-10,3.0765,3.093,2.9685,2.9685,1591919,0
1993-12-13,3.0017,3.0431,2.9685,2.985,822733,0
1993-12-14,2.985,2.985,2.9189,2.9189,553556,0
1993-12-15,2.9352,3.0267,2.9352,3.0017,658475,0
1993-12-16,3.0267,3.0765,3.0267,3.0267,1509426,0
1993-12-17,3.0267,3.0765,3.0267,3.0765,1551395,0
1993-12-20,3.0431,3.093,3.0267,3.0431,549934,0
1993-12-21,3.0431,3.0598,3.0267,3.0431,715639,0
1993-12-22,3.0598,3.1926,3.0598,3.1758,2344456,0
1993-12-23,3.1926,3.2505,3.1926,3.2339,1562971,0
1993-12-27,3.2505,3.2999,3.2505,3.2837,839372,0
1993-12-28,3.2999,3.4412,3.2999,3.4164,1707691,0
1993-12-29,3.4164,3.4412,3.3998,3.4164,1277151,0
1993-12-30,3.383,3.3998,3.3166,3.3664,767014,0
1993-12-31,3.3664,3.4164,3.3664,3.3998,273518,0
1994-01-03,3.3998,3.3998,3.2505,3.2672,1255445,0
1994-01-04,3.2672,3.3166,3.2339,3.3166,1848796,0
1994-01-05,3.2999,3.4412,3.2999,3.3664,492046,0
1994-01-06,3.383,3.4908,3.383,3.4164,1737361,0
1994-01-07,3.4164,3.4412,3.3498,3.3664,1944310,0
1994-01-10,3.3498,3.4577,3.2837,3.4412,1874120,0
1994-01-11,3.4164,3.4908,3.4164,3.4412,922592,0
1994-01-12,3.4908,3.5075,3.3998,3.4164,1105659,0
1994-01-13,3.3664,3.4164,3.3334,3.3998,578156,0
1994-01-14,3.3998,3.5739,3.3998,3.4908,2013775,0
1994-01-17,3.5572,3.5572,3.4744,3.5075,1229394,0
1994-01-18,3.5075,3.5904,3.5075,3.5406,1630989,0
1994-01-19,3.5075,3.5075,3.3998,3.4908,478296,0
1994-01-20,3.5075,3.5572,3.5075,3.5238,1078162,0
1994-01-21,3.5075,3.5904,3.5075,3.5572,1256894,0
1994-01-24,3.5739,3.632,3.5739,3.5904,1621584,0
1994-01-25,3.5572,3.5739,3.4412,3.4577,670054,0
1994-01-26,3.4164,3.4577,3.383,3.4412,298844,0
1994-01-27,3.4412,3.5075,3.4412,3.4908,381338,0
1994-01-28,3.4908,3.5075,3.4164,3.4744,369761,0
1994-01-31,3.4908,3.5904,3.4577,3.5572,879173,0
1994-02-01,3.5406,3.5904,3.5238,3.5572,678733,0
1994-02-02,3.5739,3.6983,3.5739,3.6651,574537,0
1994-02-03,3.6983,3.748,3.6983,3.7313,1866161,0
1994-02-04,3.7313,3.7313,3.5572,3.5572,2694681,0
1994-02-07,3.5572,3.5904,3.5406,3.5739,1243865,0
1994-02-08,3.607,3.6651,3.607,3.6651,897983,0
1994-02-09,3.6651,3.8307,3.6486,3.7812,2133893,0
1994-02-10,3.8558,3.8723,3.6983,3.748,1597705,0
1994-02-11,3.7147,3.7313,3.632,3.6486,709847,0
1994-02-14,3.632,3.6651,3.632,3.6486,339370,0
1994-02-15,3.6816,3.7812,3.6816,3.7313,1684538,0
1994-02-16,3.748,3.9055,3.7313,3.7977,1471076,0
1994-02-17,3.8558,3.9219,3.7812,3.7977,1527516,0
1994-02-18,3.8143,3.8143,3.7313,3.7646,922592,0
1994-02-22,3.7812,3.7812,3.7147,3.7812,1665725,0
1994-02-23,3.7812,3.9386,3.7812,3.8723,2033311,0
1994-02-24,3.8307,3.8723,3.7646,3.7812,951529,0
1994-02-25,3.7977,3.8723,3.7977,3.8307,667160,0
1994-02-28,3.8307,3.8558,3.7977,3.8307,725770,0
1994-03-01,3.8307,3.8723,3.7646,3.8558,627358,0
1994-03-02,3.7313,3.9055,3.6983,3.9055,1676574,0
1994-03-03,3.8889,3.9219,3.8307,3.8558,930548,0
1994-03-04,3.8307,3.9055,3.8307,3.8889,521713,0
1994-03-07,3.9055,4.063,3.8723,4.0463,1775711,0
1994-03-08,4.1127,4.2124,4.0799,4.1957,3251126,0
1994-03-09,4.1957,4.3036,4.0048,4.1461,5675180,0
1994-03-10,4.0962,4.0962,4.0048,4.0799,1337933,0
1994-03-11,4.063,4.0962,4.0463,4.0463,811877,0
1994-03-14,4.063,4.1293,4.063,4.1127,507241,0
1994-03-15,4.1293,4.1293,4.0215,4.0215,544869,0
1994-03-16,4.0215,4.0799,3.972,4.0463,2111464,0
1994-03-17,4.063,4.1127,4.063,4.0962,972518,0
1994-03-18,4.1127,4.1293,4.0799,4.1293,534738,0
1994-03-21,4.1127,4.1625,4.1127,4.1461,2188885,0
1994-03-22,4.1461,4.179,4.1293,4.179,960214,0
1994-03-23,4.179,4.2704,4.1625,4.179,785829,0
1994-03-24,4.1625,4.1625,4.063,4.0799,1737361,0
1994-03-25,4.0463,4.0463,3.9386,3.9883,2361824,0
1994-03-28,3.972,3.972,3.6983,3.8558,1808271,0
1994-03-29,3.8558,3.8558,3.6983,3.6983,1243141,0
1994-03-30,3.6651,3.6651,3.4744,3.5904,1837939,0
1994-03-31,3.607,3.632,3.4908,3.5904,2145471,0
1994-04-04,3.4908,3.6651,3.4412,3.632,783659,0
1994-04-05,3.6651,3.7646,3.6651,3.7646,1898723,0
1994-04-06,3.7812,3.972,3.748,3.972,2319135,0
1994-04-07,3.9386,4.2288,3.9386,4.2124,1987727,0
1994-04-08,4.179,4.179,4.0048,4.0048,2549235,0
1994-04-11,4.0048,4.0048,3.972,4.0048,1083949,0
1994-04-12,4.0048,4.0048,3.6816,3.6816,3214948,0
1994-04-13,3.6651,3.6651,3.3998,3.5739,8099961,0
1994-04-14,3.5572,3.7147,3.5406,3.7147,2594826,0
1994-04-15,3.6983,3.7313,3.5904,3.6651,776423,0
1994-04-18,3.632,3.6651,3.4164,3.5238,3431303,0
1994-04-19,3.5238,3.5406,3.3998,3.3998,1706241,0
1994-04-20,3.4744,3.5075,3.383,3.3998,755437,0
1994-04-21,3.3998,3.5739,3.3998,3.5572,1379180,0
1994-04-22,3.5904,3.6486,3.5739,3.607,1725783,0
1994-04-25,3.607,3.7977,3.607,3.7812,1295965,0
1994-04-26,3.7646,3.8143,3.748,3.8143,838649,0
1994-04-28,3.8307,3.8307,3.7977,3.7977,915352,0
1994-04-29,3.7812,3.8307,3.7646,3.7812,483362,0
1994-05-02,3.7977,3.9055,3.7812,3.8889,545591,0
1994-05-03,3.9055,3.9055,3.8307,3.8558,208400,0
1994-05-04,3.8307,3.8558,3.7646,3.7812,664985,0
1994-05-05,3.7977,3.7977,3.748,3.7977,714191,0
1994-05-06,3.7646,3.7646,3.7313,3.7646,345881,0
1994-05-09,3.748,3.748,3.6816,3.6983,798851,0
1994-05-10,3.7646,3.8143,3.7313,3.8143,521713,0
1994-05-11,3.8889,3.8889,3.7977,3.8143,844441,0
1994-05-12,3.7812,3.7812,3.6486,3.6651,752543,0
1994-05-13,3.6816,3.748,3.632,3.6651,345156,0
1994-05-16,3.6486,3.6651,3.5739,3.5739,511586,0
1994-05-17,3.5904,3.5904,3.3998,3.4577,1253272,0
1994-05-18,3.4744,3.8723,3.4744,3.8143,5117289,0
1994-05-19,3.8143,3.8723,3.7313,3.8143,2623046,0
1994-05-20,3.8143,3.9055,3.7977,3.8558,2382084,0
1994-05-23,3.8143,3.8558,3.7977,3.8307,2349525,0
1994-05-24,3.8307,3.8307,3.7977,3.7977,787275,0
1994-05-25,3.8307,3.8307,3.7977,3.8307,287270,0
1994-05-26,3.8143,3.8143,3.7977,3.8143,123012,0
1994-05-27,3.7977,3.8558,3.7977,3.8558,465997,0
1994-05-31,3.8307,3.9055,3.8143,3.8723,1756896,0
1994-06-01,3.8558,4.0463,3.8307,4.0463,2457341,0
1994-06-02,4.0799,4.2288,4.063,4.1957,3060823,0
1994-06-03,4.179,4.179,4.0799,4.0799,2369059,0
1994-06-06,4.0962,4.0962,4.063,4.0962,427646,0
1994-06-07,4.0962,4.0962,3.9386,3.9386,1481930,0
1994-06-08,3.972,3.972,3.8143,3.8558,3895856,0
1994-06-09,3.8143,3.8889,3.7646,3.7812,1366153,0
1994-06-10,3.7977,3.8143,3.7313,3.7313,2343011,0
1994-06-13,3.7646,3.7812,3.748,3.748,3230869,0
1994-06-14,3.7646,3.8307,3.7646,3.7646,2334327,0
1994-06-15,3.7646,3.9055,3.7646,3.8723,3539117,0
1994-06-16,3.8723,3.972,3.8723,3.9386,1028231,0
1994-06-17,3.9055,3.9883,3.9055,3.972,1256165,0
1994-06-20,3.9219,3.9219,3.8143,3.9055,1369770,0
1994-06-21,3.8558,3.8889,3.8143,3.8723,962386,0
1994-06-22,3.8889,4.0048,3.8889,3.9883,493492,0
1994-06-23,3.972,4.0215,3.9055,3.9219,650515,0
1994-06-24,3.8889,3.8889,3.7646,3.7977,911009,0
1994-06-27,3.8143,3.9219,3.7977,3.9219,912457,0
1994-06-28,3.9219,3.972,3.8889,3.9552,982646,0
1994-06-29,3.9552,4.063,3.9552,4.0215,1680918,0
1994-06-30,4.063,4.063,3.972,3.972,939953,0
1994-07-01,3.972,4.0215,3.9552,3.9883,1114341,0
1994-07-05,4.0048,4.063,4.0048,4.063,301744,0
1994-07-06,4.0215,4.0463,4.0215,4.0215,481193,0
1994-07-07,4.0048,4.063,4.0048,4.063,1563695,0
1994-07-08,4.0463,4.1625,4.0463,4.1293,1009422,0
1994-07-11,4.1127,4.1293,4.0962,4.1127,999287,0
1994-07-12,4.0962,4.1127,4.0463,4.1127,1005080,0
1994-07-13,4.1127,4.2288,4.1127,4.1957,1098421,0
1994-07-14,4.2452,4.32,4.2288,4.2288,2031864,0
1994-07-15,4.1957,4.1957,4.1127,4.1461,743134,0
1994-07-18,3.8723,3.9219,3.8723,3.8723,2528977,0
1994-07-19,3.8307,3.8723,3.7313,3.8307,2825652,0
1994-07-20,3.7977,3.8723,3.5904,3.607,2492069,0
1994-07-21,3.632,3.6486,3.4577,3.5572,4202659,0
1994-07-22,3.5572,3.7646,3.5572,3.748,1956609,0
1994-07-25,3.7147,3.8307,3.7147,3.7646,1332144,0
1994-07-26,3.748,3.7812,3.6486,3.6486,780764,0
1994-07-27,3.632,3.6651,3.4744,3.5238,2689614,0
1994-07-28,3.5739,3.6816,3.5739,3.6816,2243876,0
1994-07-29,3.6651,3.7313,3.632,3.6651,1548499,0
1994-08-01,3.6651,3.7313,3.6651,3.7313,561511,0
1994-08-02,3.748,3.9219,3.748,3.9055,1611455,0
1994-08-03,3.8889,3.9219,3.8558,3.9055,638211,0
1994-08-04,3.9219,3.9219,3.8558,3.8723,1459500,0
1994-08-05,3.8307,3.9552,3.8307,3.9386,782936,0
1994-08-08,3.9219,3.9219,3.8723,3.9055,810428,0
1994-08-09,3.9055,3.9883,3.9055,3.972,1798866,0
1994-08-10,3.972,4.1625,3.972,4.1293,1432002,0
1994-08-11,4.1293,4.1461,4.0962,4.1293,1286558,0
1994-08-12,4.1127,4.179,4.1127,4.179,1158484,0
1994-08-15,4.179,4.179,4.1293,4.1461,986267,0
1994-08-16,4.0962,4.2452,4.0962,4.2124,4962440,0
1994-08-17,4.2124,4.3697,4.2124,4.2868,2809732,0
1994-08-18,4.2704,4.2704,4.1957,4.2704,2127378,0
1994-08-19,4.2704,4.2704,4.179,4.2288,1504359,0
1994-08-22,4.2452,4.2452,4.1957,4.2288,848056,0
1994-08-23,4.2704,4.3532,4.2452,4.32,1145457,0
1994-08-24,4.32,4.3532,4.2452,4.2704,1297410,0
1994-08-25,4.2452,4.2868,4.2124,4.2868,1145457,0
1994-08-26,4.2868,4.3697,4.2868,4.3532,1700456,0
1994-08-29,4.3865,4.4362,4.3697,4.403,1816234,0
1994-08-30,4.3865,4.5439,4.3532,4.4778,1400164,0
1994-08-31,4.4609,4.4778,4.4197,4.4609,1207685,0
1994-09-01,4.4197,4.4609,4.3697,4.4362,2625940,0
1994-09-02,4.4362,4.4362,4.3532,4.3532,725046,0
1994-09-06,4.3697,4.3697,4.2704,4.3036,865419,0
1994-09-07,4.2868,4.685,4.2868,4.5439,3429135,0
1994-09-08,4.5273,4.5604,4.403,4.403,1714203,0
1994-09-09,4.403,4.403,4.2704,4.2704,1922600,0
1994-09-12,4.2868,4.32,4.2288,4.2704,841545,0
1994-09-13,4.403,4.403,4.3036,4.32,2123762,0
1994-09-14,4.3036,4.32,4.2704,4.3036,524608,0
1994-09-15,4.2868,4.4609,4.2868,4.4609,2922617,0
1994-09-16,4.4609,4.4778,4.3367,4.3532,5277928,0
1994-09-19,4.3697,4.403,4.3367,4.3697,1040534,0
1994-09-20,4.3036,4.3697,4.3036,4.3697,859633,0
1994-09-21,4.3532,4.3532,4.2452,4.3036,2065149,0
1994-09-22,4.3036,4.32,4.2704,4.2868,716365,0
1994-09-23,4.3036,4.3036,4.2288,4.2288,1371218,0
1994-09-26,4.1461,4.1625,4.0463,4.1461,1381349,0
1994-09-27,4.1461,4.3532,4.1461,4.3367,2565878,0
1994-09-28,4.3367,4.5604,4.3367,4.5604,4049980,0
1994-09-29,4.5439,4.5936,4.5273,4.5604,2363274,0
1994-09-30,4.5604,4.5773,4.5439,4.5604,829967,0
1994-10-03,4.5604,4.6105,4.5109,4.6105,1585404,0
1994-10-04,4.5773,4.5773,4.3532,4.3532,2061534,0
1994-10-05,4.32,4.3367,4.2704,4.32,1537647,0
1994-10-06,4.32,4.3367,4.179,4.1957,4123062,0
1994-10-07,4.2124,4.4778,4.2124,4.4778,1036194,0
1994-10-10,4.4778,4.5439,4.4778,4.5273,540529,0
1994-10-11,4.5604,4.6599,4.5439,4.5773,1662104,0
1994-10-12,4.5936,4.6269,4.5273,4.6269,1112170,0
1994-10-13,4.6269,4.6435,4.5273,4.5273,554998,0
1994-10-14,4.5439,4.5439,4.4362,4.5273,376271,0
1994-10-17,4.5109,4.5273,4.4778,4.4943,860357,0
1994-10-18,4.4609,4.4943,4.4362,4.4609,714191,0
1994-10-19,4.4362,4.5439,4.4197,4.5109,1731573,0
1994-10-20,4.5109,4.5604,4.4778,4.4778,1171507,0
1994-10-21,4.4778,4.4943,4.3367,4.4609,1389310,0
1994-10-24,4.4362,4.5604,4.4197,4.4778,438500,0
1994-10-25,4.4609,4.4609,4.4197,4.4362,693207,0
1994-10-26,4.4943,4.6269,4.4943,4.6105,877726,0
1994-10-27,4.5936,4.8175,4.5936,4.7845,1561525,0
1994-10-28,4.8175,5.0747,4.8175,5.0415,2418987,0
1994-10-31,5.0081,5.0081,4.942,4.942,1942138,0
1994-11-01,4.9088,4.9254,4.8175,4.8341,875554,0
1994-11-02,4.8175,4.9254,4.7845,4.9088,1894380,0
1994-11-03,4.8923,4.8923,4.801,4.8175,1078162,0
1994-11-04,4.8341,4.8341,4.7845,4.8341,909566,0
1994-11-07,4.8341,4.8341,4.801,4.8341,595520,0
1994-11-08,4.8341,4.9254,4.801,4.8759,1848070,0
1994-11-09,4.9088,4.9254,4.7015,4.7345,1205518,0
1994-11-10,4.7515,4.7515,4.6599,4.7515,874833,0
1994-11-11,4.7515,4.7678,4.7015,4.7345,234450,0
1994-11-14,4.7515,5.0415,4.7515,5.0081,1267020,0
1994-11-15,5.0081,5.0081,4.8923,4.9088,826350,0
1994-11-16,4.8923,4.942,4.8759,4.942,769183,0
1994-11-17,4.9088,4.942,4.8923,4.942,586837,0
1994-11-18,4.942,4.9584,4.9254,4.9584,586113,0
1994-11-21,4.9584,4.9749,4.7345,4.7345,1977592,0
1994-11-22,4.718,4.7345,4.5109,4.5109,2193227,0
1994-11-23,4.5439,4.5439,4.4609,4.5109,1868333,0
1994-11-25,4.5273,4.7015,4.5273,4.685,1038364,0
1994-11-28,4.6435,4.685,4.6105,4.6435,369032,0
1994-11-29,4.6435,4.6435,4.6105,4.6269,1592642,0
1994-11-30,4.7015,4.7015,4.5773,4.6269,1811894,0
1994-12-01,4.5773,4.6269,4.4609,4.4609,3822045,0
1994-12-02,4.4778,4.5936,4.4609,4.5773,1311159,0
1994-12-05,4.5773,4.7515,4.5773,4.718,1219264,0
1994-12-06,4.7015,4.7345,4.5604,4.5773,827797,0
1994-12-07,4.5773,4.6435,4.5773,4.5936,510137,0
1994-12-08,4.6105,4.6269,4.3697,4.3865,735175,0
1994-12-09,4.3697,4.3697,4.2288,4.2452,1325633,0
1994-12-12,4.32,4.3532,4.2452,4.3367,1729402,0
1994-12-13,4.3532,4.403,4.32,4.3532,420411,0
1994-12-14,4.3865,4.5273,4.3865,4.5273,934165,0
1994-12-15,4.5273,4.5936,4.4778,4.5936,1185254,0
1994-12-16,4.6599,4.7515,4.5773,4.5936,1969636,0
1994-12-19,4.5604,4.5604,4.3532,4.3532,1007247,0
1994-12-20,4.403,4.6435,4.3865,4.6435,1243865,0
1994-12-21,4.6269,4.6435,4.5439,4.6435,1084672,0
1994-12-22,4.6435,4.718,4.6435,4.6435,491323,0
1994-12-23,4.6435,4.6599,4.6105,4.6599,277863,0
1994-12-27,4.685,4.7515,4.685,4.718,487706,0
1994-12-28,4.7345,4.7678,4.7015,4.7515,653411,0
1994-12-29,4.7515,4.8759,4.7515,4.8504,1026064,0
1994-12-30,4.8504,4.8923,4.8341,4.8504,806812,0
1995-01-03,4.8341,4.8504,4.5936,4.6105,1681641,0
1995-01-04,4.5273,4.5604,4.4197,4.4943,2521017,0
1995-01-05,4.4859,4.6105,4.4859,4.5356,822973,0
1995-01-06,4.5604,4.6934,4.5356,4.6599,889058,0
1995-01-09,4.6105,4.7429,4.6105,4.718,519061,0
1995-01-10,4.7678,4.8424,4.6934,4.7429,825385,0
1995-01-11,4.7678,4.7678,4.5604,4.5856,601066,0
1995-01-12,4.5856,4.6599,4.5109,4.6105,770391,0
1995-01-13,4.6105,4.6353,4.5604,4.5856,735659,0
1995-01-16,4.6353,4.7927,4.5856,4.7927,957078,0
1995-01-17,4.7927,4.8424,4.7678,4.7927,800301,0
1995-01-18,4.7429,4.7927,4.5109,4.6105,1570208,0
1995-01-19,4.6105,4.6934,4.5604,4.6934,952255,0
1995-01-20,4.6353,4.6353,4.5356,4.5604,1037640,0
1995-01-23,4.4859,4.5356,4.4276,4.5356,1082984,0
1995-01-24,4.5604,4.6353,4.5356,4.5856,1905961,0
1995-01-25,4.4609,4.5604,4.4609,4.5109,602519,0
1995-01-26,4.4859,4.5109,4.3781,4.4859,418243,0
1995-01-27,4.4859,4.5109,4.403,4.5109,593348,0
1995-01-30,4.4609,4.4609,4.1461,4.3036,1984591,0
1995-01-31,4.3036,4.5109,4.1957,4.4609,2203115,0
1995-02-01,4.4609,4.5604,4.4276,4.5356,2303939,0
1995-02-02,4.5109,4.5356,4.4609,4.4859,999048,0
1995-02-03,4.5356,4.6599,4.5109,4.6105,2339150,0
1995-02-06,4.6599,4.6934,4.6105,4.6353,1229635,0
1995-02-07,4.6599,4.6599,4.5356,4.6105,916558,0
1995-02-08,4.5856,4.6934,4.5856,4.6353,936337,0
1995-02-09,4.6105,4.6934,4.6105,4.6934,1013038,0
1995-02-10,4.718,4.7927,4.6934,4.7678,724562,0
1995-02-13,4.7678,4.7927,4.6934,4.6934,582255,0
1995-02-14,4.718,4.7678,4.6934,4.7678,754473,0
1995-02-15,4.7927,4.8175,4.6934,4.7678,1617966,0
1995-02-16,4.7927,5,4.7927,5,2835541,0
1995-02-17,4.9254,4.9254,4.6599,4.7678,2097956,0
1995-02-21,4.8759,4.9917,4.7927,4.9504,1415358,0
1995-02-22,4.9005,5.1576,4.9005,5.1576,3142346,0
1995-02-23,5.1576,5.3649,5.1576,5.2322,4365712,0
1995-02-24,5.2072,5.2072,5.0747,5.1576,1173192,0
1995-02-27,5.1324,5.2902,5.1078,5.2072,608306,0
1995-02-28,5.2322,5.2322,5.1324,5.2072,644003,0
1995-03-01,5.1576,5.3397,5.1078,5.1324,729870,0
1995-03-02,5.1324,5.1576,5.0747,5.1576,1314055,0
1995-03-03,5.1576,5.4396,5.1576,5.3898,756883,0
1995-03-06,5.4146,5.4146,5.3152,5.3649,1340586,0
1995-03-07,5.3898,5.3898,5.3397,5.3649,670054,0
1995-03-08,5.3397,5.3649,5.2902,5.2902,551380,0
1995-03-09,5.3397,5.3898,5.2322,5.2902,435606,0
1995-03-10,5.3152,5.4146,5.257,5.257,282202,0
1995-03-13,5.2902,5.4396,5.2322,5.4146,518097,0
1995-03-14,5.4146,5.5224,5.3649,5.4396,650756,0
1995-03-15,5.4146,5.6219,5.4146,5.597,1734222,0
1995-03-16,5.597,5.6467,5.5224,5.6467,857704,0
1995-03-17,5.597,5.6219,5.5719,5.597,1130742,0
1995-03-20,5.597,5.7047,5.5719,5.6467,1016414,0
1995-03-21,5.6717,5.6717,5.5719,5.597,581288,0
1995-03-22,5.597,5.597,5.3397,5.3898,650756,0
1995-03-23,5.3649,5.4396,5.3152,5.3898,1916087,0
1995-03-24,5.4645,5.7296,5.4645,5.6467,893885,0
1995-03-27,5.7546,5.8293,5.7296,5.7296,1658005,0
1995-03-28,5.7047,5.7296,5.5719,5.5719,815734,0
1995-03-29,5.6219,5.6467,5.5224,5.5472,1508943,0
1995-03-30,5.5224,5.5472,5.3397,5.4146,1975905,0
1995-03-31,5.3397,5.3397,5.1824,5.2902,1273532,0
1995-04-03,5.2902,5.3397,5.257,5.2902,2848082,0
1995-04-04,5.3152,5.3397,5.1324,5.257,1689843,0
1995-04-05,5.2322,5.2902,5.2072,5.2322,782936,0
1995-04-06,5.2902,5.2902,5.2322,5.2322,411487,0
1995-04-07,5.2322,5.3397,5.2322,5.3397,404732,0
1995-04-10,5.3397,5.597,5.3397,5.5472,816222,0
1995-04-11,5.5719,5.597,5.257,5.257,1010629,0
1995-04-12,5.3152,5.3649,5.257,5.3397,720704,0
1995-04-13,5.3898,5.5472,5.3898,5.4645,749166,0
1995-04-17,5.5224,5.5719,5.4146,5.4893,696098,0
1995-04-18,5.5224,5.5224,5.1824,5.3152,737101,0
1995-04-19,5.3397,5.3649,5.257,5.3152,588043,0
1995-04-20,5.3152,5.3397,5.2072,5.2322,514238,0
1995-04-21,5.2072,5.257,5.1324,5.1324,726009,0
1995-04-24,5.2072,5.5224,5.1576,5.5224,1267261,0
1995-04-25,5.4645,5.5719,5.3397,5.3898,1082984,0
1995-04-26,5.4146,5.5472,5.4146,5.4645,618436,0
1995-04-27,5.4645,5.6717,5.4645,5.6219,948879,0
1995-04-28,5.6467,5.6717,5.4645,5.5719,815255,0
1995-05-01,5.5719,5.6219,5.5472,5.5719,418727,0
1995-05-02,5.5224,5.6219,5.4645,5.4645,438983,0
1995-05-03,5.4645,5.5224,5.3152,5.4396,894849,0
1995-05-04,5.4396,5.8293,5.4146,5.6219,2543211,0
1995-05-05,5.7047,5.8789,5.7047,5.8044,1588057,0
1995-05-08,5.7546,6.0614,5.7546,6.0365,2291399,0
1995-05-09,6.0861,6.1941,5.8044,6.0614,2519568,0
1995-05-10,6.1192,6.1444,6.0114,6.0114,1856756,0
1995-05-11,6.0114,6.1192,6.0114,6.0861,483844,0
1995-05-12,6.0861,6.2936,6.0861,6.2189,1587579,0
1995-05-15,6.2437,6.2687,6.1693,6.2437,3041527,0
1995-05-16,6.2189,6.7081,6.2189,6.6831,1607837,0
1995-05-17,6.6584,6.8657,6.5838,6.7332,5817253,0
1995-05-18,6.8905,7.0232,6.5838,6.5838,4177576,0
1995-05-19,6.6086,6.6086,6.5008,6.5586,1697080,0
1995-05-22,6.534,6.7912,6.534,6.7663,1776675,0
1995-05-23,6.8406,7.0481,6.816,7.0481,1449606,0
1995-05-24,7.0979,7.2551,6.6338,6.6584,2593376,0
1995-05-25,6.6338,6.6584,6.4759,6.5838,2132201,0
1995-05-26,6.6086,6.6086,6.4011,6.6086,743858,0
1995-05-30,6.6086,6.6584,6.2936,6.2936,1308746,0
1995-05-31,6.2687,6.534,6.1444,6.451,1699009,0
1995-06-01,6.451,6.6584,6.451,6.6086,941161,0
1995-06-02,6.6086,6.7912,6.534,6.6338,1254722,0
1995-06-05,6.6584,6.7912,6.6584,6.7081,842748,0
1995-06-06,6.7081,6.7663,6.5586,6.5838,1161135,0
1995-06-07,6.5838,6.6086,6.4759,6.5586,777142,0
1995-06-08,6.534,6.6338,6.534,6.6086,495421,0
1995-06-09,6.6338,6.6584,6.5008,6.5586,702375,0
1995-06-12,6.5838,6.6584,6.5838,6.6086,877483,0
1995-06-13,6.6831,6.6831,6.5586,6.5838,1184773,0
1995-06-14,6.5586,6.6831,6.5008,6.6338,1480967,0
1995-06-15,6.6584,6.7663,6.6338,6.6338,1436583,0
1995-06-16,6.6831,6.7332,6.6086,6.6086,1362296,0
1995-06-19,6.6338,6.9982,6.6086,6.8406,1577443,0
1995-06-20,6.8905,7.0481,6.8406,7.0232,2196847,0
1995-06-21,7.0232,7.0481,6.816,6.816,1076230,0
1995-06-22,6.816,7.1227,6.7912,7.073,1255204,0
1995-06-23,7.0979,7.2802,7.0979,7.2057,1588057,0
1995-06-26,7.1806,7.3302,6.8905,6.9154,2117251,0
1995-06-27,6.9154,6.9484,6.7912,6.8406,1106141,0
1995-06-28,6.8657,6.8657,6.7332,6.7912,918004,0
1995-06-29,6.7912,7.0481,6.7663,7.0481,655097,0
1995-06-30,7.0481,7.073,6.9982,7.0481,483844,0
1995-07-03,7.0481,7.0481,6.9735,6.9982,61263,0
1995-07-05,7.0232,7.0481,6.9154,6.9154,379646,0
1995-07-06,6.9735,7.2057,6.9484,7.2057,582738,0
1995-07-07,7.2057,7.4628,7.1806,7.4131,2298149,0
1995-07-10,7.4628,7.4876,7.2802,7.4131,1918982,0
1995-07-11,7.3631,7.5954,7.3302,7.5373,1217092,0
1995-07-12,7.5621,7.8525,7.5373,7.8025,1515699,0
1995-07-13,7.8525,7.8525,7.5621,7.6948,1541746,0
1995-07-14,7.6203,7.6452,7.4876,7.5621,1410532,0
1995-07-17,7.5621,7.5954,7.4876,7.5373,1654626,0
1995-07-18,7.5373,7.5373,7.2551,7.2802,1277393,0
1995-07-19,6.9735,6.9982,6.4264,6.6831,3971590,0
1995-07-20,6.6831,7.0232,6.6831,7.0232,2450107,0
1995-07-21,7.0232,7.1227,6.9735,7.073,2109050,0
1995-07-24,7.0481,7.1806,7.0481,7.1806,1005803,0
1995-07-25,7.2057,7.4131,7.2057,7.3631,853849,0
1995-07-26,7.3302,7.5373,7.3302,7.5125,3146206,0
1995-07-27,7.5373,7.6203,7.5125,7.5373,639180,0
1995-07-28,7.5125,7.5373,7.3631,7.3881,840822,0
1995-07-31,7.3631,7.5125,7.3302,7.4876,651719,0
1995-08-01,7.4628,7.4628,7.2551,7.2802,894849,0
1995-08-02,7.2802,7.3881,7.0481,7.073,877000,0
1995-08-03,6.9735,6.9735,6.7663,6.816,2252805,0
1995-08-04,6.8657,7.073,6.8657,6.9735,1552842,0
1995-08-07,6.9982,7.073,6.9154,6.9484,1134604,0
1995-08-08,6.9484,6.9484,6.8657,6.8657,465514,0
1995-08-09,6.9154,7.0232,6.816,7.0232,1609765,0
1995-08-10,7.4628,7.5125,7.3052,7.4379,3759336,0
1995-08-11,7.4628,7.7777,7.4628,7.7777,3617509,0
1995-08-14,7.7446,7.9519,7.5621,7.9519,3148136,0
1995-08-15,7.9519,8.0598,7.7197,8.0349,2870756,0
1995-08-16,8.0844,8.1923,7.6698,8.0349,7009740,0
1995-08-17,8.01,8.01,7.6203,7.7197,3007273,0
1995-08-18,7.7446,7.8025,7.4628,7.5954,2179480,0
1995-08-21,7.6698,7.7446,7.3631,7.3631,1879425,0
1995-08-22,7.3052,7.3052,7.1475,7.2057,4327120,0
1995-08-23,7.2551,7.2802,7.1475,7.2551,2620873,0
1995-08-24,7.2802,7.3881,7.2057,7.3302,2127378,0
1995-08-25,7.3302,7.3631,7.2057,7.2303,765087,0
1995-08-28,7.2303,7.3052,7.073,7.0979,1863989,0
1995-08-29,7.0481,7.073,6.534,6.9982,2800327,0
1995-08-30,7.073,7.2551,7.0481,7.1806,1444784,0
1995-08-31,7.1227,7.2057,7.1227,7.1806,466964,0
1995-09-01,7.073,7.1227,6.9982,7.0232,565853,0
1995-09-05,7.073,7.5954,7.0481,7.5954,1818642,0
1995-09-06,7.6203,7.6452,7.4379,7.6203,2113869,0
1995-09-07,7.5954,7.6948,7.5125,7.5954,1581787,0
1995-09-08,7.5954,7.6452,7.5373,7.6452,746751,0
1995-09-11,7.7197,7.8025,7.6698,7.7446,1616035,0
1995-09-12,7.8025,7.8277,7.6698,7.7197,1713482,0
1995-09-13,7.6948,7.7197,7.3302,7.4379,3319870,0
1995-09-14,7.4628,7.4628,7.3052,7.3631,1699009,0
1995-09-15,7.3052,7.3302,7.0979,7.0979,1670067,0
1995-09-18,7.073,7.1227,6.8905,7.073,1957093,0
1995-09-19,7.0481,7.5373,7.0232,7.5125,4829298,0
1995-09-20,7.5125,7.6203,7.3631,7.6203,3662371,0
1995-09-21,7.5621,7.6203,7.4876,7.5621,2314065,0
1995-09-22,7.4876,7.5125,7.3631,7.5125,1006769,0
1995-09-25,7.4628,7.4628,7.2802,7.3052,1012073,0
1995-09-26,7.2551,7.3881,7.2057,7.2057,605894,0
1995-09-27,7.2303,7.3631,7.0979,7.3631,987954,0
1995-09-28,7.3631,7.5373,7.2802,7.5125,1352645,0
1995-09-29,7.4876,7.5125,7.1475,7.1806,1714928,0
1995-10-02,7.2551,7.2802,7.1806,7.2551,2617978,0
1995-10-03,7.1475,7.2303,7.073,7.2303,1302961,0
1995-10-04,7.1806,7.2057,6.7912,6.8406,3054551,0
1995-10-05,6.816,7.1806,6.816,7.1475,1727954,0
1995-10-06,7.2551,7.3052,7.2303,7.2802,856259,0
1995-10-09,7.1475,7.1475,6.5586,6.5586,2814798,0
1995-10-10,6.451,6.8406,6.1693,6.8406,4785399,0
1995-10-11,6.9154,7.0979,6.8406,7.0481,2692269,0
1995-10-12,7.0481,7.1806,7.0481,7.1475,1731811,0
1995-10-13,7.2802,7.4131,7.2057,7.2303,1074301,0
1995-10-16,7.2303,7.2551,7.0232,7.0481,671018,0
1995-10-17,7.073,7.4628,7.0232,7.4628,1451538,0
1995-10-18,7.4628,7.5373,7.3052,7.4379,1546568,0
1995-10-19,7.4379,7.4379,7.2551,7.3631,1013038,0
1995-10-20,7.4131,7.4131,7.2057,7.2303,986505,0
1995-10-23,7.1806,7.4876,7.1227,7.4876,1163061,0
1995-10-24,7.4628,7.5125,7.2057,7.2057,790168,0
1995-10-25,7.2802,7.2802,7.073,7.1227,870731,0
1995-10-26,7.073,7.2057,7.0232,7.2057,986023,0
1995-10-27,7.1806,7.2551,7.1227,7.1806,701409,0
1995-10-30,7.1475,7.7777,7.1475,7.7446,2688406,0
1995-10-31,7.7446,7.7777,7.4876,7.4876,1884251,0
1995-11-01,7.4379,7.4628,7.3052,7.3302,1008214,0
1995-11-02,7.3631,7.5954,7.3052,7.5621,2883300,0
1995-11-03,7.6698,7.9769,7.5621,7.9769,3470862,0
1995-11-06,7.9519,8.0598,7.9022,7.927,2661394,0
1995-11-07,7.7777,7.7777,7.2551,7.2551,3140418,0
1995-11-08,7.4628,7.4628,7.0481,7.0481,3244132,0
1995-11-09,7.3631,7.6452,7.3631,7.5621,2701433,0
1995-11-10,7.5373,7.927,7.5125,7.927,2320821,0
1995-11-13,7.8774,7.9519,7.6203,7.6452,2163077,0
1995-11-14,7.5125,7.5125,7.2551,7.2551,2298630,0
1995-11-15,7.3052,7.3631,6.9735,7.1475,3413453,0
1995-11-16,7.1806,7.2551,7.0979,7.2057,4015972,0
1995-11-17,7.2057,7.2057,6.9735,7.0232,1203104,0
1995-11-20,7.0232,7.0481,6.7663,6.7912,2060325,0
1995-11-21,6.7663,6.7663,6.534,6.6338,3497392,0
1995-11-22,6.6584,6.7332,6.5838,6.5838,3659480,0
1995-11-24,6.6086,6.7663,6.6086,6.7332,601066,0
1995-11-27,6.7912,6.8905,6.7332,6.7332,1936830,0
1995-11-28,6.7081,7.1227,6.6338,7.1227,2426949,0
1995-11-29,7.2057,7.8525,7.0979,7.8525,4275982,0
1995-11-30,7.5954,7.9022,7.5373,7.6452,5012126,0
1995-12-01,7.6698,7.6698,7.4876,7.5373,1815752,0
1995-12-04,7.5373,8.0349,7.5373,7.927,4205070,0
1995-12-05,7.9022,7.927,7.8277,7.8277,3226765,0
1995-12-06,7.8025,7.8277,7.4628,7.4628,1590952,0
1995-12-07,7.4628,7.4628,7.2551,7.3881,1198279,0
1995-12-08,7.4131,7.5373,7.3302,7.5125,909324,0
1995-12-11,7.5621,7.5621,7.3302,7.3631,781486,0
1995-12-12,7.3302,7.3631,6.9484,6.9484,3054067,0
1995-12-13,6.8406,6.8905,6.7081,6.816,9289073,0
1995-12-14,6.8905,6.9484,6.6831,6.7332,8894952,0
1995-12-15,6.7332,6.8406,6.6831,6.816,4191565,0
1995-12-18,6.816,6.8657,6.6584,6.7081,2291399,0
1995-12-19,6.6831,6.8905,6.6831,6.8905,2036203,0
1995-12-20,6.9154,7.0232,6.816,6.9982,2813835,0
1995-12-21,6.9735,7.1806,6.9735,7.1475,2083966,0
1995-12-22,7.1227,7.1806,7.0979,7.1227,758814,0
1995-12-26,7.1806,7.1806,7.0979,7.1806,675359,0
1995-12-27,7.2057,7.4379,7.1806,7.2303,1293791,0
1995-12-28,7.1806,7.3052,7.1227,7.3052,2133168,0
1995-12-29,7.2802,7.4379,7.2551,7.3302,1851927,0
1996-01-02,7.3052,7.4379,7.1227,7.1227,2383533,0
1996-01-03,7.1227,7.1227,6.7663,6.7663,2837953,0
1996-01-04,6.7663,7.0314,6.6831,6.9982,2109050,0
1996-01-05,7.0314,7.1475,6.8406,6.9982,1845336,0
1996-01-08,6.957,6.957,6.8406,6.957,172375,0
1996-01-09,6.8406,6.8824,6.0614,6.1028,5264581,0
1996-01-10,6.0285,6.451,6.0285,6.2603,4521365,0
1996-01-11,6.534,6.65,6.335,6.5673,2728448,0
1996-01-12,6.534,6.65,6.4098,6.4926,1320485,0
1996-01-15,6.4926,6.4926,5.4396,5.6384,2874455,0
1996-01-16,5.8293,6.1444,5.6384,6.0614,5035602,0
1996-01-17,5.7546,6.2603,5.7546,6.1028,5167456,0
1996-01-18,6.0614,6.1773,5.7546,6.1773,3694533,0
1996-01-19,6.0614,7.073,6.0614,6.9982,6197218,0
1996-01-22,6.9982,7.0314,6.7992,6.957,2730381,0
1996-01-23,6.957,6.9735,6.8406,6.8406,2172081,0
1996-01-24,6.8824,7.1144,6.8824,7.1144,2613959,0
1996-01-25,7.1144,7.1475,6.7246,6.7663,2006784,0
1996-01-26,6.7246,7.1475,6.5673,6.9154,1679389,0
1996-01-29,6.9154,6.957,6.7246,6.7246,1332708,0
1996-01-30,6.7246,6.957,6.6831,6.8824,1759793,0
1996-01-31,6.9154,7.0314,6.8824,6.9982,696905,0
1996-02-01,7.1144,7.5042,6.9982,7.4628,3559142,0
1996-02-02,7.4628,7.4628,7.1475,7.272,3006310,0
1996-02-05,7.3052,7.6533,7.2303,7.6203,1833758,0
1996-02-06,7.6948,7.7364,7.5787,7.6533,2470203,0
1996-02-07,7.6948,8.4743,7.6203,8.3913,8163477,0
1996-02-08,8.3913,8.6654,8.3582,8.632,8244518,0
1996-02-09,8.632,8.8973,8.632,8.8973,4494348,0
1996-02-12,8.8635,8.8973,8.5905,8.632,2467310,0
1996-02-13,8.1591,8.5489,8.1591,8.2006,4703390,0
1996-02-14,8.3582,8.632,8.0431,8.1261,6973558,0
1996-02-15,8.2006,8.433,8.1591,8.3913,2452196,0
1996-02-16,8.3913,8.6654,8.3582,8.632,1375158,0
1996-02-20,8.5489,8.9802,8.4743,8.8973,1875247,0
1996-02-21,8.8229,8.9394,8.5905,8.8635,2700790,0
1996-02-22,9.0216,9.3686,9.0216,9.2119,3796157,0
1996-02-23,9.2886,9.3276,8.8229,9.0216,2577297,0
1996-02-26,8.8973,8.9394,8.7812,8.8635,739677,0
1996-02-27,8.8635,8.8635,8.6654,8.7483,1441087,0
1996-02-28,8.7812,8.8973,8.632,8.632,1527917,0
1996-02-29,8.2424,8.433,8.01,8.3582,4065015,0
1996-03-01,8.3169,8.3169,7.6533,7.7777,4351881,0
1996-03-04,7.7777,7.8525,7.6203,7.6203,4163423,0
1996-03-05,7.6203,8.1261,7.6203,8.0844,2751283,0
1996-03-06,8.1591,8.1591,7.7777,7.8525,2043120,0
1996-03-07,7.8939,8.1261,7.8939,8.0431,3268093,0
1996-03-08,8.01,8.2424,7.5373,7.8525,4577966,0
1996-03-11,7.7777,8.0431,7.7777,7.8939,2425178,0
1996-03-12,7.811,7.8525,7.6948,7.6948,965441,0
1996-03-13,7.8525,8.3913,7.811,8.3582,5721573,0
1996-03-14,8.433,8.7812,8.433,8.7483,5171957,0
1996-03-15,8.8635,9.2119,8.7812,9.1377,4628778,0
1996-03-18,9.1377,9.1714,9.0546,9.1377,1972687,0
1996-03-19,9.1377,9.1377,8.7063,8.8229,1678104,0
1996-03-20,8.8229,8.8229,8.5905,8.6071,2412636,0
1996-03-21,8.5905,8.6654,8.5158,8.5489,1987802,0
1996-03-22,8.5489,8.7483,8.5489,8.632,1081540,0
1996-03-25,8.7063,8.8635,8.6654,8.6654,3358142,0
1996-03-26,8.632,8.632,8.3582,8.3582,2556712,0
1996-03-27,8.3913,8.8973,8.3913,8.7483,3215672,0
1996-03-28,8.7812,8.8973,8.7063,8.7812,2779583,0
1996-03-29,8.7812,8.8229,8.632,8.7063,1433370,0
1996-04-01,8.7063,8.7483,8.5905,8.632,1645943,0
1996-04-02,8.5905,8.5905,8.3582,8.3913,1837298,0
1996-04-03,8.433,8.5905,8.3913,8.5489,1690969,0
1996-04-04,8.5489,8.5489,8.433,8.433,1188630,0
1996-04-08,8.2752,8.7483,8.2424,8.5489,4326474,0
1996-04-09,8.5489,8.5905,8.3913,8.5158,1658487,0
1996-04-10,8.5158,8.7063,8.4743,8.5489,3219531,0
1996-04-11,8.5158,8.5158,8.0431,8.0844,3683599,0
1996-04-12,8.0844,8.1261,7.7777,7.8525,2271135,0
1996-04-15,8.0431,8.1591,8.0431,8.0431,1657842,0
1996-04-16,8.2006,8.4743,8.2006,8.3582,2269847,0
1996-04-17,7.7777,7.8525,6.9982,7.4211,14503806,0
1996-04-18,7.5373,7.7364,7.4628,7.5042,8290829,0
1996-04-19,7.5787,7.6948,7.4628,7.4628,3643399,0
1996-04-22,7.5787,7.6533,7.5787,7.6203,4686987,0
1996-04-23,7.6533,8.0431,7.6533,8.01,5043642,0
1996-04-24,8.3913,8.433,8.2006,8.3169,5147518,0
1996-04-25,8.3913,8.3913,8.2424,8.3913,2533558,0
1996-04-26,8.3169,8.3582,8.2006,8.2424,2280138,0
1996-04-29,8.2424,8.2424,8.1261,8.1591,1992626,0
1996-04-30,8.1591,8.1591,7.9685,8.01,1127849,0
1996-05-01,8.01,8.3169,8.01,8.2424,3254587,0
1996-05-02,8.3913,8.632,8.3582,8.3913,2763505,0
1996-05-03,8.5158,8.7812,8.433,8.6654,4361209,0
1996-05-06,8.7483,9.1377,8.4743,9.0546,5590681,0
1996-05-07,9.0965,9.1377,8.8635,8.8635,3549492,0
1996-05-08,8.7812,8.7812,8.5158,8.6654,2217106,0
1996-05-09,8.7063,8.7812,8.632,8.7483,1670710,0
1996-05-10,8.7812,8.8635,8.5158,8.5489,2746134,0
1996-05-13,8.5905,9.2526,8.433,9.2119,3228858,0
1996-05-14,9.2526,9.2886,8.9394,8.9394,2625218,0
1996-05-15,8.9394,9.0216,8.8635,8.8973,2059845,0
1996-05-16,8.8229,8.8973,8.6654,8.8973,2554142,0
1996-05-17,8.7812,8.9802,8.7812,8.9394,1302800,0
1996-05-20,8.9394,9.0965,8.8973,9.0965,1836329,0
1996-05-21,9.0965,9.0965,8.8229,8.8635,1421149,0
1996-05-22,8.8635,8.8635,8.3913,8.5905,5461076,0
1996-05-23,8.5489,9.0965,8.5158,8.9802,3655299,0
1996-05-24,8.8973,8.9394,8.632,8.7063,1592561,0
1996-05-28,8.7063,8.7063,8.4743,8.5489,960292,0
1996-05-29,8.4743,8.4743,8.1591,8.2006,4360890,0
1996-05-30,8.1261,8.3169,7.8525,8.2752,4004232,0
1996-05-31,8.4743,8.6654,8.2424,8.5905,3729909,0
1996-06-03,8.5905,8.6654,8.5489,8.5489,1286717,0
1996-06-04,8.5489,8.632,8.5158,8.5905,1306980,0
1996-06-05,8.5158,8.5158,8.3913,8.4743,636121,0
1996-06-06,8.4743,8.4743,8.1261,8.3913,1303763,0
1996-06-07,8.2752,8.433,8.1591,8.3582,1920592,0
1996-06-10,8.3582,8.3913,8.1261,8.1591,935853,0
1996-06-11,8.2424,8.4743,8.2424,8.4743,1448485,0
1996-06-12,8.5489,8.7063,8.4743,8.5158,1321449,0
1996-06-13,8.5158,8.5158,8.3582,8.3913,823940,0
1996-06-14,8.3582,8.433,8.2424,8.2752,1162901,0
1996-06-17,8.2752,8.2752,8.0431,8.0844,1276750,0
1996-06-18,8.01,8.0431,7.6533,7.6533,3993298,0
1996-06-19,7.7364,7.8939,7.6948,7.8525,3471020,0
1996-06-20,7.8525,7.8939,7.5787,7.7777,1929915,0
1996-06-21,7.5373,7.811,7.5373,7.6948,3730552,0
1996-06-24,7.7364,7.7364,7.5042,7.6203,3402522,0
1996-06-25,7.6203,7.7364,7.5042,7.6948,1945673,0
1996-06-26,7.6533,7.6948,7.4211,7.4628,2806274,0
1996-06-27,7.4211,8.01,7.3881,7.927,2651909,0
1996-06-28,7.9685,8.0431,7.8939,7.8939,2419713,0
1996-07-01,7.9685,8.1591,7.8939,8.1261,1059348,0
1996-07-02,8.1261,8.1261,8.01,8.0431,2529377,0
1996-07-03,8.01,8.0431,7.8939,7.927,613291,0
1996-07-05,7.8939,7.927,7.811,7.811,98732,0
1996-07-08,7.8525,7.8525,7.6948,7.7777,1357786,0
1996-07-09,7.7777,7.811,7.6203,7.6533,1082181,0
1996-07-10,7.6533,7.6533,6.4098,6.451,12780356,0
1996-07-11,6.3765,6.4098,5.7878,6.1028,11150170,0
1996-07-12,6.1773,6.2189,6.1028,6.1444,5316036,0
1996-07-15,6.1773,6.2189,5.4396,5.5224,6056034,0
1996-07-16,5.5555,6.0285,5.4063,6.0285,5978854,0
1996-07-17,6.2189,6.534,5.9866,6.1028,7004430,0
1996-07-18,6.1028,6.65,6.0285,6.4926,5533116,0
1996-07-19,6.451,6.451,6.2189,6.2936,1279323,0
1996-07-22,6.1773,6.1773,5.9452,5.9452,1064492,0
1996-07-23,6.0285,6.0285,5.5555,5.597,4347701,0
1996-07-24,5.2902,5.7546,5.2902,5.6384,3565573,0
1996-07-25,5.7546,6.0614,5.7546,5.9452,3798731,0
1996-07-26,6.2189,6.4098,6.1444,6.2936,4687310,0
1996-07-29,6.335,6.3765,6.0614,6.0614,1513766,0
1996-07-30,6.1444,6.4098,6.0614,6.335,3899068,0
1996-07-31,6.6086,6.65,6.451,6.4926,9800738,0
1996-08-01,6.534,6.7246,6.4926,6.7246,2679885,0
1996-08-02,6.8824,7.1475,6.8824,6.9982,3515723,0
1996-08-05,6.9982,7.1144,6.5673,6.5673,1689361,0
1996-08-06,6.7663,6.957,6.7246,6.957,1321774,0
1996-08-07,7.4628,7.4628,7.073,7.1891,3459768,0
1996-08-08,7.2303,7.2303,7.1144,7.1891,1595452,0
1996-08-09,7.073,7.1475,6.8406,7.0314,4038000,0
1996-08-12,7.073,7.2303,7.073,7.1144,1951463,0
1996-08-13,7.073,7.073,6.7663,6.8824,2686639,0
1996-08-14,6.8824,7.1475,6.8824,7.073,1519560,0
1996-08-15,7.2303,7.2303,6.9154,6.9154,1766546,0
1996-08-16,6.8824,6.8824,6.7663,6.7663,2430649,0
1996-08-19,6.8406,6.8406,6.7246,6.7663,1642085,0
1996-08-20,6.7992,6.8824,6.5673,6.6086,2793411,0
1996-08-21,6.65,7.3466,6.0614,7.3052,10535595,0
1996-08-22,7.6203,7.7777,7.4628,7.6533,6161840,0
1996-08-23,7.5787,7.6533,7.4211,7.4628,3162611,0
1996-08-26,7.4628,7.5042,7.1726,7.1891,3416346,0
1996-08-27,7.3052,7.4211,7.2303,7.3052,1892612,0
1996-08-28,7.3881,7.4211,7.272,7.3052,1321449,0
1996-08-29,7.3466,7.6948,7.3466,7.5787,2113548,0
1996-08-30,7.6533,7.6533,7.4211,7.5042,2092321,0
1996-09-03,7.4211,7.5042,7.3052,7.4211,1370975,0
1996-09-04,7.3881,7.5042,7.3881,7.5042,1031047,0
1996-09-05,7.3881,7.4211,7.073,7.1891,1677462,0
1996-09-06,7.272,7.3881,7.2303,7.3881,1700617,0
1996-09-09,7.3881,7.3881,7.1144,7.1891,982808,0
1996-09-10,7.272,7.3881,7.2303,7.272,1231080,0
1996-09-11,7.272,7.5042,7.1475,7.272,2447371,0
1996-09-12,7.3466,7.6948,7.2303,7.6533,3359104,0
1996-09-13,7.7364,8.1261,7.5787,8.0431,3782652,0
1996-09-16,8.0844,8.3913,7.9519,8.3169,4831065,0
1996-09-17,8.433,8.433,8.1261,8.3582,4928508,0
1996-09-18,8.3582,8.3582,8.2006,8.2006,2801127,0
1996-09-19,8.2006,8.4743,8.2006,8.3582,4602084,0
1996-09-20,8.3913,8.5489,8.2752,8.433,2418425,0
1996-09-23,8.5158,8.5158,8.2424,8.2752,1675209,0
1996-09-24,8.3582,8.7063,8.3582,8.5905,4116148,0
1996-09-25,8.5489,8.5905,8.3913,8.3913,2395913,0
1996-09-26,8.5158,8.7812,8.433,8.4743,5164561,0
1996-09-27,8.4911,8.6654,8.4911,8.632,3171290,0
1996-09-30,8.632,8.7812,8.433,8.433,3433073,0
1996-10-01,8.3169,8.3582,7.8525,7.927,3793584,0
1996-10-02,8.01,8.2424,7.8525,7.8525,3432429,0
1996-10-03,7.9685,8.01,7.927,7.927,1431115,0
1996-10-04,8.0844,8.4743,8.0844,8.3582,3403162,0
1996-10-07,8.3169,8.7063,8.3169,8.632,2593696,0
1996-10-08,8.5489,8.7812,8.5489,8.632,3887170,0
1996-10-09,8.7812,8.7812,8.433,8.5905,2251839,0
1996-10-10,8.5905,8.7063,8.5158,8.5905,1354254,0
1996-10-11,8.5905,8.9394,8.5489,8.8635,2550605,0
1996-10-14,8.8229,9.2119,8.7063,9.0965,5196721,0
1996-10-15,9.1714,9.2119,8.8229,8.8635,2678922,0
1996-10-16,8.8229,9.0216,8.8229,8.8229,5962451,0
1996-10-17,8.7063,8.7483,8.5905,8.632,4899567,0
1996-10-18,8.5905,8.6654,8.5489,8.632,2398486,0
1996-10-21,8.433,8.632,8.433,8.5489,1264205,0
1996-10-22,8.5158,8.5489,8.0844,8.1261,3097320,0
1996-10-23,8.1261,8.1591,8.01,8.1591,3632465,0
1996-10-24,8.2424,8.433,8.1261,8.2752,2609456,0
1996-10-25,8.2752,8.3169,8.1591,8.3169,540289,0
1996-10-28,8.3169,8.433,8.2424,8.2424,877000,0
1996-10-29,8.2424,8.2424,7.7364,7.7777,3154244,0
1996-10-30,7.8525,8.1261,7.811,8.0431,2668949,0
1996-10-31,8.0844,8.1261,8.0431,8.0844,1523090,0
1996-11-01,8.1261,8.3913,8.1261,8.3582,1538853,0
1996-11-04,8.3582,8.3582,8.1261,8.1261,1798704,0
1996-11-05,8.2006,8.433,8.1591,8.3169,1998093,0
1996-11-06,8.3913,8.6654,8.3582,8.632,1965614,0
1996-11-07,8.632,8.8229,8.5905,8.8229,2491431,0
1996-11-08,8.7812,8.9802,8.7812,8.9802,1814463,0
1996-11-11,8.9802,9.2886,8.9394,9.2526,3385152,0
1996-11-12,9.3686,9.72,9.2526,9.2526,5900383,0
1996-11-13,9.3276,9.3686,9.0216,9.1714,2301361,0
1996-11-14,9.1377,9.485,9.1377,9.4455,4141235,0
1996-11-15,9.4455,9.561,9.3276,9.403,3365860,0
1996-11-18,9.3686,9.3686,8.9802,9.1714,2302326,0
1996-11-19,9.1714,9.2526,9.0216,9.0965,1405067,0
1996-11-20,9.2119,9.485,9.0216,9.3276,2432574,0
1996-11-21,9.3686,9.403,8.8229,8.9394,2912725,0
1996-11-22,9.0965,9.3276,9.0965,9.1377,7863746,0
1996-11-25,9.1714,9.3686,9.1377,9.1714,2721372,0
1996-11-26,9.2119,9.3276,9.0546,9.2886,3018855,0
1996-11-27,9.3276,9.875,9.2526,9.875,3975613,0
1996-11-29,9.792,10.023,9.759,9.991,1493182,0
1996-12-02,9.951,10.879,9.951,10.647,6474113,0
1996-12-03,10.879,11.004,10.382,10.415,5131120,0
1996-12-04,10.457,10.613,10.109,10.226,7152047,0
1996-12-05,10.264,10.339,10.023,10.109,3366824,0
1996-12-06,9.634,10.573,9.485,10.53,5274550,0
1996-12-09,10.53,11.035,10.53,10.879,4932688,0
1996-12-10,11.035,11.035,10.457,10.457,2520370,0
1996-12-11,10.264,10.763,10.14,10.573,3967569,0
1996-12-12,10.73,10.763,10.573,10.647,2351855,0
1996-12-13,10.573,10.962,10.573,10.847,2822995,0
1996-12-16,10.804,10.879,10.382,10.457,2796947,0
1996-12-17,10.457,10.688,10.226,10.339,3197015,0
1996-12-18,10.415,10.647,10.415,10.53,1804491,0
1996-12-19,10.73,10.804,10.73,10.763,1044876,0
1996-12-20,10.688,10.688,10.264,10.264,1286717,0
1996-12-23,10.339,10.382,10.067,10.109,872177,0
1996-12-24,10.067,10.264,10.067,10.226,822329,0
1996-12-26,10.226,10.415,10.182,10.415,853523,0
1996-12-27,10.415,10.573,10.382,10.382,1228511,0
1996-12-30,10.415,10.613,10.339,10.613,1274819,0
1996-12-31,10.573,10.647,10.496,10.53,1295403,0
1997-01-02,10.53,10.573,10.226,10.264,2071099,0
1997-01-03,10.382,11.27,10.382,11.194,2551567,0
1997-01-06,11.27,11.353,10.804,11.12,3668481,0
1997-01-07,11.145,11.51,11.035,11.51,2111217,0
1997-01-08,11.45,11.51,10.778,10.937,2486041,0
1997-01-09,10.988,11.035,10.621,10.621,1998818,0
1997-01-10,10.621,11.295,10.621,11.194,3453491,0
1997-01-13,11.194,11.295,11.095,11.243,2274028,0
1997-01-14,11.295,11.817,11.243,11.559,3075535,0
1997-01-15,11.559,11.923,11.45,11.817,3090246,0
1997-01-16,11.817,11.817,11.45,11.559,1290176,0
1997-01-17,11.45,11.51,11.353,11.353,1329491,0
1997-01-20,11.353,11.353,11.194,11.295,1413671,0
1997-01-21,11.194,11.765,11.095,11.66,2570221,0
1997-01-22,11.66,11.974,11.609,11.66,2491350,0
1997-01-23,11.708,11.817,11.145,11.145,1985796,0
1997-01-24,11.194,11.4,11.095,11.194,1182360,0
1997-01-27,11.145,11.194,10.831,10.831,2020046,0
1997-01-28,11.035,11.145,10.73,10.778,2485561,0
1997-01-29,10.831,11.095,10.831,11.095,1409087,0
1997-01-30,11.4,11.867,11.353,11.609,2685998,0
1997-01-31,11.609,12.122,11.45,12.023,3747997,0
1997-02-03,12.023,12.122,11.708,11.765,2014015,0
1997-02-04,11.609,11.867,11.353,11.559,4608837,0
1997-02-05,11.51,11.559,10.879,11.035,2768005,0
1997-02-06,11.095,11.45,10.937,11.45,1993996,0
1997-02-07,11.559,11.609,11.295,11.295,984577,0
1997-02-10,11.4,11.4,10.73,10.778,1759547,0
1997-02-11,10.879,11.035,10.264,10.465,2716869,0
1997-02-12,10.573,11.243,10.573,11.194,4756937,0
1997-02-13,11.4,11.4,10.364,10.465,2386429,0
1997-02-14,10.521,10.73,10.264,10.264,3935892,0
1997-02-18,10.156,10.264,9.536,9.951,5353665,0
1997-02-19,10.05,10.465,8.5489,9.693,15492726,0
1997-02-20,9.536,9.634,9.1214,9.536,8875419,0
1997-02-21,9.3276,9.536,9.2205,9.2797,4579172,0
1997-02-24,9.2205,9.4367,9.1714,9.2205,3343988,0
1997-02-25,9.3276,10.05,9.2205,9.999,3603278,0
1997-02-26,9.999,9.999,9.742,9.792,2629074,0
1997-02-27,9.742,9.792,9.536,9.586,2506064,0
1997-02-28,9.586,9.693,9.536,9.634,3058651,0
1997-03-03,9.586,9.634,9.2797,9.2797,2322027,0
1997-03-04,9.4367,9.586,9.3765,9.485,3311187,0
1997-03-05,9.742,9.851,9.586,9.693,2767280,0
1997-03-06,9.742,9.792,9.4367,9.536,2057191,0
1997-03-07,9.536,9.586,9.1214,9.3276,1578408,0
1997-03-10,9.2205,9.2797,9.0717,9.2205,2302249,0
1997-03-11,9.3276,9.901,9.3276,9.3276,2898252,0
1997-03-12,9.634,9.851,9.536,9.586,3234001,0
1997-03-13,9.485,10.05,9.485,9.536,2818656,0
1997-03-14,9.634,9.851,9.634,9.693,2146676,0
1997-03-17,9.586,9.634,9.1714,9.2797,2491110,0
1997-03-18,9.3276,9.3765,9.1214,9.1214,5335334,0
1997-03-19,9.1214,9.1214,8.7565,8.8062,3208435,0
1997-03-20,8.9143,9.0717,8.7565,8.9143,6176395,0
1997-03-21,9.0717,9.2205,9.0216,9.0717,3573851,0
1997-03-24,9.1214,9.1714,8.7063,8.7565,4675410,0
1997-03-25,8.7565,9.0216,8.7063,8.9632,4325431,0
1997-03-26,9.1214,9.951,9.0216,9.951,7239840,0
1997-03-27,9.951,9.999,9.586,9.634,3115332,0
1997-03-31,9.634,9.742,9.2797,9.3276,2978332,0
1997-04-01,9.3765,9.4367,9.0717,9.0717,1515938,0
1997-04-02,9.1214,9.2797,8.9632,9.2797,2666219,0
1997-04-03,9.2205,9.851,9.0717,9.851,4299619,0
1997-04-04,9.851,10.879,9.792,10.778,8785933,0
1997-04-07,11.035,11.095,10.621,10.679,3117744,0
1997-04-08,10.778,11.095,10.679,10.937,2252805,0
1997-04-09,10.988,11.035,10.315,10.315,1548742,0
1997-04-10,10.465,10.465,10.05,10.05,821522,0
1997-04-11,9.951,10.109,9.792,9.951,1369770,0
1997-04-14,9.851,10.364,9.792,10.264,2132928,0
1997-04-15,10.465,10.621,10.156,10.207,1495677,0
1997-04-16,10.109,10.207,9.901,9.951,1582751,0
1997-04-17,10.05,10.264,9.999,10.05,1239767,0
1997-04-18,10.315,10.315,10.109,10.264,1320567,0
1997-04-21,10.315,10.315,9.693,9.742,794991,0
1997-04-22,9.742,9.742,9.4367,9.634,1914640,0
1997-04-23,9.634,10.109,9.4367,10.109,3042734,0
1997-04-24,10.264,10.315,9.901,9.999,2321788,0
1997-04-25,9.951,9.999,9.634,9.693,513273,0
1997-04-28,9.634,9.951,9.586,9.851,705749,0
1997-04-29,10.05,10.415,9.999,10.315,1888592,0
1997-04-30,10.109,11.17,10.109,11.095,5876342,0
1997-05-01,11.095,11.45,10.879,11.095,6347405,0
1997-05-02,11.095,11.4,11.095,11.243,3789005,0
1997-05-05,11.243,11.66,11.243,11.45,3761747,0
1997-05-06,11.353,11.4,10.937,10.988,3001968,0
1997-05-07,10.988,11.708,10.988,11.4,3845922,0
1997-05-08,11.243,12.073,11.145,11.708,3901883,0
1997-05-09,11.867,11.867,11.559,11.708,2192745,0
1997-05-12,11.765,11.765,11.353,11.353,1518832,0
1997-05-13,11.4,11.559,11.194,11.243,2533319,0
1997-05-14,11.353,11.45,11.145,11.194,2742197,0
1997-05-15,11.095,11.353,11.035,11.243,1941654,0
1997-05-16,11.095,11.243,10.988,11.194,1779568,0
1997-05-19,11.194,11.609,11.145,11.559,1531856,0
1997-05-20,11.45,11.765,10.679,11.353,14269358,0
1997-05-21,11.45,12.023,11.295,11.559,6063514,0
1997-05-22,11.353,11.45,10.364,10.621,4835808,0
1997-05-23,10.465,10.937,10.315,10.879,5059644,0
1997-05-27,10.879,11.145,10.778,10.988,4221233,0
1997-05-28,11.035,11.194,10.831,11.145,2100127,0
1997-05-29,11.095,11.243,10.879,10.988,1989656,0
1997-05-30,10.465,11.095,10.465,10.988,3352192,0
1997-06-02,11.095,11.145,10.778,11.095,1416806,0
1997-06-03,10.988,10.988,10.573,10.573,2346389,0
1997-06-04,10.621,10.879,9.999,10.156,4322537,0
1997-06-05,10.109,10.415,9.901,10.264,5009472,0
1997-06-06,10.315,10.415,10.156,10.207,1599877,0
1997-06-09,10.315,10.73,10.315,10.521,2101571,0
1997-06-10,10.415,10.465,10.207,10.264,1152932,0
1997-06-11,10.207,10.415,10.156,10.207,1576964,0
1997-06-12,10.207,10.521,10.207,10.415,1523175,0
1997-06-13,10.415,10.879,10.415,10.778,1501946,0
1997-06-16,10.778,10.988,10.73,10.831,838411,0
1997-06-17,10.831,11.559,10.679,11.559,5003923,0
1997-06-18,11.295,11.353,11.095,11.353,2094816,0
1997-06-19,11.243,11.66,11.035,11.609,2270651,0
1997-06-20,11.609,11.609,11.353,11.353,947429,0
1997-06-23,11.243,11.51,11.194,11.353,1128573,0
1997-06-24,11.609,11.765,11.4,11.609,1652697,0
1997-06-25,11.51,11.66,11.194,11.295,1382077,0
1997-06-26,11.326,11.4,10.988,10.988,1629302,0
1997-06-27,10.988,11.12,10.988,11.035,1344927,0
1997-06-30,11.035,11.353,10.879,11.013,1130742,0
1997-07-01,11.035,11.27,10.879,10.988,1789942,0
1997-07-02,10.988,11.295,10.988,10.988,1195623,0
1997-07-03,11.035,11.353,11.035,11.353,767976,0
1997-07-07,11.353,11.376,11.17,11.27,790654,0
1997-07-08,11.194,11.51,11.194,11.45,905461,0
1997-07-09,11.559,12.208,11.559,11.949,3677328,0
1997-07-10,11.923,12.023,11.51,11.765,3143791,0
1997-07-11,11.867,12.596,11.841,12.231,4934218,0
1997-07-14,12.34,12.488,12.231,12.412,2235677,0
1997-07-15,13.218,13.68,12.904,13.607,6212574,0
1997-07-16,13.997,14.045,13.656,13.997,3994744,0
1997-07-17,13.889,13.889,13.68,13.706,2135099,0
1997-07-18,13.68,13.706,13.315,13.315,2945528,0
1997-07-21,13.315,13.315,12.928,13.168,2096024,0
1997-07-22,13.061,13.267,13.01,13.168,1536682,0
1997-07-23,13.218,13.5,13.061,13.474,3825904,0
1997-07-24,13.267,13.424,13.037,13.218,1734952,0
1997-07-25,13.243,13.243,12.755,12.984,1249171,0
1997-07-28,12.877,13.085,12.72,12.775,1512321,0
1997-07-29,12.775,12.775,12.537,12.596,1310198,0
1997-07-30,12.596,13.11,12.573,13.01,3304673,0
1997-07-31,13.132,13.243,12.877,13.037,1497365,0
1997-08-01,12.95,13.267,12.775,13.267,1488199,0
1997-08-04,13.085,13.68,13.061,13.656,1867851,0
1997-08-05,13.731,13.863,13.5,13.548,3298402,0
1997-08-06,13.525,13.607,13.368,13.424,1706727,0
1997-08-07,13.424,13.525,13.01,13.132,1980729,0
1997-08-08,12.904,13.218,12.853,12.984,1798866,0
1997-08-11,12.877,12.95,12.596,12.755,1278358,0
1997-08-12,12.853,13.292,12.853,12.984,2661635,0
1997-08-13,13.582,13.582,13.168,13.45,4204107,0
1997-08-14,13.656,13.68,13.474,13.656,3080118,0
1997-08-15,13.68,13.68,13.474,13.633,1767267,0
1997-08-18,13.525,14.644,13.474,14.509,5936641,0
1997-08-19,14.611,15.025,14.305,15.025,4657319,0
1997-08-20,15.025,15.025,14.354,14.489,5781550,0
1997-08-21,14.462,14.644,14.435,14.56,3802268,0
1997-08-22,14.354,14.435,14.072,14.254,3275970,0
1997-08-25,14.278,14.56,14.23,14.56,1901859,0
1997-08-26,14.462,14.56,14.41,14.462,1345652,0
1997-08-27,14.435,14.535,14.254,14.329,1900169,0
1997-08-28,13.997,14.045,13.633,13.633,4227986,0
1997-08-29,13.68,13.782,13.582,13.731,1911505,0
1997-09-02,13.782,14.123,13.757,14.097,1315744,0
1997-09-03,14.195,14.23,14.045,14.045,1151005,0
1997-09-04,13.889,14.072,13.814,13.997,2368819,0
1997-09-05,14.097,14.305,14.045,14.254,3004140,0
1997-09-08,14.195,14.195,13.965,14.072,2161388,0
1997-09-09,14.072,14.123,13.94,13.997,1381349,0
1997-09-10,13.997,14.019,13.757,13.757,1795728,0
1997-09-11,13.782,13.889,13.731,13.889,1459741,0
1997-09-12,13.965,14.145,13.94,14.019,1511113,0
1997-09-15,13.94,14.097,13.889,13.889,866869,0
1997-09-16,13.997,14.123,13.889,14.123,893885,0
1997-09-17,14.097,14.123,13.889,13.889,1565866,0
1997-09-18,13.889,14.045,13.839,13.889,687178,0
1997-09-19,13.889,13.997,13.814,13.965,1523656,0
1997-09-22,13.997,14.611,13.997,14.489,3341095,0
1997-09-23,14.669,14.669,14.329,14.585,1145941,0
1997-09-24,14.585,14.669,14.329,14.354,760500,0
1997-09-25,14.254,14.254,13.913,13.94,1475655,0
1997-09-26,13.997,14.072,13.731,13.782,1486029,0
1997-09-29,13.889,14.123,13.839,14.123,1393651,0
1997-09-30,14.097,14.097,13.889,14.045,1327804,0
1997-10-01,13.997,13.997,13.192,13.368,1865919,0
1997-10-02,13.474,14.254,13.45,14.254,2553821,0
1997-10-03,14.509,14.716,14.354,14.535,2143541,0
1997-10-06,14.56,14.56,14.278,14.354,1198038,0
1997-10-07,14.305,14.793,14.278,14.56,2685034,0
1997-10-08,14.669,14.768,14.509,14.768,1412706,0
1997-10-09,14.694,15.025,14.611,14.829,1038603,0
1997-10-10,14.716,14.875,14.585,14.829,1164030,0
1997-10-13,14.829,15.208,14.829,15.025,576950,0
1997-10-14,14.926,14.926,14.329,14.644,1645943,0
1997-10-15,14.462,14.829,14.435,14.768,1467220,0
1997-10-16,14.768,14.829,13.863,14.305,1458775,0
1997-10-17,14.305,14.354,13.814,13.965,1234941,0
1997-10-20,14.097,14.489,13.965,14.123,946950,0
1997-10-21,14.23,14.305,14.123,14.145,1004595,0
1997-10-22,14.145,14.354,13.839,13.913,1049942,0
1997-10-23,13.267,13.368,12.72,13.085,4696638,0
1997-10-24,13.168,13.243,12.231,12.801,3287307,0
1997-10-27,12.828,12.904,10.778,10.778,3126909,0
1997-10-28,10.988,13.061,10.937,13.037,5274309,0
1997-10-29,13.037,13.132,12.231,12.644,2811661,0
1997-10-30,12.231,12.67,12.181,12.306,1482171,0
1997-10-31,12.438,12.95,12.34,12.67,1614348,0
1997-11-03,12.775,13.292,12.775,13.243,1058143,0
1997-11-04,13.168,13.548,13.061,13.45,981198,0
1997-11-05,13.399,13.656,13.315,13.45,966249,0
1997-11-06,13.399,13.424,13.037,13.037,607342,0
1997-11-07,12.755,13.01,12.412,12.438,1410532,0
1997-11-10,12.537,12.775,12.364,12.438,1814541,0
1997-11-11,12.67,12.696,12.412,12.465,1646912,0
1997-11-12,12.364,12.388,11.708,11.741,2508718,0
1997-11-13,11.974,12.231,11.51,11.841,2850255,0
1997-11-14,11.998,12.51,11.998,12.465,1386896,0
1997-11-17,12.696,13.315,12.696,13.192,1603739,0
1997-11-18,13.168,13.168,12.644,12.644,601549,0
1997-11-19,12.34,12.51,12.253,12.34,1732052,0
1997-11-20,12.34,12.853,12.34,12.775,3177565,0
1997-11-21,13.061,13.061,12.801,12.984,3255230,0
1997-11-24,12.877,12.904,12.67,12.755,2542001,0
1997-11-25,12.95,13.061,12.644,12.95,1613141,0
1997-11-26,12.904,13.085,12.775,12.775,931755,0
1997-11-28,12.828,13.11,12.828,13.01,505072,0
1997-12-01,13.168,13.913,13.11,13.814,2541040,0
1997-12-02,13.731,13.731,12.95,12.95,2401623,0
1997-12-03,12.34,12.696,11.609,12.696,7355861,0
1997-12-04,12.801,12.928,12.306,12.412,3322283,0
1997-12-05,12.412,12.488,12.231,12.412,1980006,0
1997-12-08,12.412,12.465,11.998,12.155,3547080,0
1997-12-09,12.098,12.098,11.974,11.974,2320100,0
1997-12-10,11.867,11.889,11.194,11.27,3398018,0
1997-12-11,10.778,10.988,10.573,10.778,4443133,0
1997-12-12,11.035,11.217,10.465,10.573,2279334,0
1997-12-15,10.679,10.704,10.023,10.05,5976441,0
1997-12-16,9.999,10.364,9.851,9.975,6229218,0
1997-12-17,10.264,10.937,10.233,10.754,3455425,0
1997-12-18,10.778,10.831,10.415,10.465,3501249,0
1997-12-19,10.364,10.804,10.207,10.804,3520792,0
1997-12-22,10.988,11.4,10.879,11.353,3150549,0
1997-12-23,11.326,11.326,10.831,10.831,1976149,0
1997-12-24,10.937,10.937,10.804,10.911,344674,0
1997-12-26,10.911,10.988,10.831,10.879,270386,0
1997-12-29,10.962,11.194,10.962,11.095,2193472,0
1997-12-30,11.17,11.45,11.095,11.427,1198523,0
1997-12-31,11.45,11.841,11.243,11.477,2443834,0
1998-01-02,11.45,11.477,11.326,11.427,1853378,0
1998-01-05,11.45,12.231,11.45,11.949,4436865,0
1998-01-06,11.817,11.867,11.4,11.45,1831425,0
1998-01-07,11.45,11.45,10.879,10.962,2316481,0
1998-01-08,10.962,11.095,10.804,11.013,2945528,0
1998-01-09,11.013,11.013,10.156,10.364,3709648,0
1998-01-12,9.999,10.679,9.999,10.364,2698299,0
1998-01-13,10.598,10.988,10.364,10.988,5716912,0
1998-01-14,10.988,11.035,10.29,10.364,5810014,0
1998-01-15,10.44,11.095,10.339,10.937,5496453,0
1998-01-16,10.937,11.243,10.937,11.035,3021264,0
1998-01-20,11.194,11.45,11.095,11.427,1925012,0
1998-01-21,11.4,11.4,11.013,11.095,3399226,0
1998-01-22,10.988,11.013,10.679,10.704,2096990,0
1998-01-23,10.496,11.145,10.496,11.145,2312380,0
1998-01-26,11.145,11.194,10.679,10.679,2051886,0
1998-01-27,10.778,10.988,10.73,10.853,2804667,0
1998-01-28,11.035,11.477,10.988,11.427,2842777,0
1998-01-29,11.427,12.122,11.295,11.841,3735695,0
1998-01-30,11.974,12.34,11.889,12.231,3020057,0
1998-02-02,12.122,12.155,11.477,11.741,4851728,0
1998-02-03,11.765,12.279,11.741,12.231,3534778,0
1998-02-04,12.122,12.537,11.841,12.388,2784647,0
1998-02-05,12.438,12.755,12.049,12.098,2356034,0
1998-02-06,12.023,12.098,11.741,12.098,3432510,0
1998-02-09,12.122,12.155,11.741,11.765,3598697,0
1998-02-10,11.66,12.073,11.583,11.998,4139948,0
1998-02-11,11.791,11.791,11.51,11.684,3081564,0
1998-02-12,11.684,12.023,11.45,11.949,1969873,0
1998-02-13,11.923,12.049,11.583,11.66,2057913,0
1998-02-17,12.023,12.023,11.243,11.45,2664531,0
1998-02-18,11.477,13.11,11.4,13.11,10174036,0
1998-02-19,13.267,13.965,13.168,13.424,10077314,0
1998-02-20,13.474,13.474,13.037,13.243,3129564,0
1998-02-23,13.368,13.525,13.243,13.525,4482932,0
1998-02-24,13.424,13.424,13.01,13.01,1184289,0
1998-02-25,13.037,13.68,12.853,13.633,5851017,0
1998-02-26,13.656,14.097,13.5,13.913,4425045,0
1998-02-27,13.889,13.965,13.368,13.399,1959264,0
1998-03-02,13.292,13.424,12.853,12.904,2166455,0
1998-03-03,12.95,13.037,12.488,12.95,1481930,0
1998-03-04,12.853,13.525,12.828,13.525,3859194,0
1998-03-05,13.11,13.267,12.95,12.95,3235208,0
1998-03-06,13.01,13.342,13.01,13.267,3441195,0
1998-03-09,13.11,13.292,13.01,13.037,1635093,0
1998-03-10,13.085,13.243,12.904,13.11,1228672,0
1998-03-11,13.192,13.731,13.11,13.731,2934432,0
1998-03-12,13.782,14.145,13.731,14.045,2562259,0
1998-03-13,14.072,14.509,13.965,13.997,3266324,0
1998-03-16,14.097,14.171,13.814,13.863,1731329,0
1998-03-17,14.045,14.377,13.997,14.045,4006322,0
1998-03-18,14.097,14.171,13.997,14.171,2282713,0
1998-03-19,14.123,14.195,13.731,13.863,1866401,0
1998-03-20,13.814,13.889,13.525,13.607,2970614,0
1998-03-23,13.525,13.731,13.267,13.607,2937327,0
1998-03-24,13.607,13.94,13.525,13.889,1786322,0
1998-03-25,13.997,14.535,13.997,14.305,3584226,0
1998-03-26,14.195,14.305,14.072,14.145,2630041,0
1998-03-27,14.145,14.278,13.782,13.94,1190078,0
1998-03-30,13.889,13.965,13.368,13.5,3259811,0
1998-03-31,13.474,14.045,13.474,13.782,1323702,0
1998-04-01,13.889,14.195,13.68,14.195,1291141,0
1998-04-02,14.611,14.669,14.377,14.41,2479050,0
1998-04-03,14.509,14.509,14.145,14.305,1907648,0
1998-04-06,14.329,14.585,14.329,14.489,2579629,0
1998-04-07,14.145,14.195,13.757,13.965,4169375,0
1998-04-08,14.019,14.145,13.889,13.997,2118693,0
1998-04-09,14.045,14.195,13.94,14.097,841062,0
1998-04-13,14.097,14.377,13.997,14.329,1404264,0
1998-04-14,14.195,14.435,13.997,14.435,2195879,0
1998-04-15,14.926,15.39,14.743,15.365,5298915,0
1998-04-16,15.34,15.497,15.057,15.183,2754738,0
1998-04-17,15.025,15.241,14.951,15.241,1272086,0
1998-04-20,15.157,15.83,15.109,15.83,3420205,0
1998-04-21,15.83,15.856,15.595,15.804,2041027,0
1998-04-22,15.804,16.303,15.707,16.069,3630053,0
1998-04-23,15.962,16.013,15.655,15.68,3419726,0
1998-04-24,15.68,15.937,15.595,15.804,967933,0
1998-04-27,15.39,15.439,15.157,15.29,1179224,0
1998-04-28,15.34,15.548,15.241,15.548,1067066,0
1998-04-29,15.595,15.937,15.573,15.886,1025820,0
1998-04-30,15.886,16.426,15.886,16.144,1878463,0
1998-05-01,16.167,16.194,15.988,16.167,1064897,0
1998-05-04,16.119,16.167,15.621,15.68,3168880,0
1998-05-05,15.73,15.754,15.497,15.524,1225775,0
1998-05-06,15.548,15.68,15.439,15.595,628324,0
1998-05-07,15.655,15.754,15.39,15.415,1001699,0
1998-05-08,15.439,15.804,15.365,15.621,1157757,0
1998-05-11,15.573,15.655,14.974,15,2007022,0
1998-05-12,15.057,15.34,14.829,15.34,1297410,0
1998-05-13,15.34,15.439,15.057,15.057,1119166,0
1998-05-14,14.716,14.926,14.195,14.23,5359931,0
1998-05-15,13.889,14.097,13.582,13.706,4478348,0
1998-05-18,13.782,14.254,13.782,14.019,2085411,0
1998-05-19,14.097,14.354,13.94,13.997,2767280,0
1998-05-20,14.097,14.145,10.988,11.45,24369102,0
1998-05-21,11.66,11.684,10.962,11.145,13796366,0
1998-05-22,11.095,11.095,10.465,10.679,8721771,0
1998-05-26,10.804,10.831,10.364,10.465,4361370,0
1998-05-27,10.465,10.754,10.339,10.521,5377301,0
1998-05-28,10.549,10.549,10.315,10.415,3508245,0
1998-05-29,10.465,10.521,10.233,10.233,1942861,0
1998-06-01,9.999,9.999,9.586,9.586,3101103,0
1998-06-02,9.693,9.792,9.509,9.561,3270904,0
1998-06-03,9.586,9.817,9.4611,9.4611,4815789,0
1998-06-04,9.536,9.999,9.509,9.951,4996930,0
1998-06-05,9.999,10.182,9.951,10.084,4152732,0
1998-06-08,10.315,10.364,10.109,10.132,1935382,0
1998-06-09,10.182,10.778,10.156,10.73,5454725,0
1998-06-10,10.415,10.415,10.05,10.05,2986532,0
1998-06-11,10.084,10.156,9.851,9.975,3407906,0
1998-06-12,9.901,9.901,9.1214,9.509,6010212,0
1998-06-15,9.509,9.693,9.2205,9.3765,2976403,0
1998-06-16,9.3765,9.72,9.3765,9.693,4020311,0
1998-06-17,9.693,9.792,9.3041,9.3276,4425768,0
1998-06-18,9.4367,9.561,9.403,9.509,3579162,0
1998-06-19,9.509,9.634,9.1965,9.586,3740278,0
1998-06-22,9.851,9.901,9.536,9.817,2007262,0
1998-06-23,9.901,10.415,9.875,10.315,3002691,0
1998-06-24,10.39,10.754,10.264,10.573,3795274,0
1998-06-25,10.679,10.804,10.29,10.29,2145471,0
1998-06-26,9.999,10.364,9.999,10.339,1333832,0
1998-06-29,10.364,10.521,10.29,10.315,2805631,0
1998-06-30,10.315,10.339,10.156,10.182,1413912,0
1998-07-01,10.364,10.679,10.339,10.647,3710611,0
1998-07-02,10.598,10.621,10.29,10.339,1293068,0
1998-07-06,10.339,10.364,10.05,10.05,1914883,0
1998-07-07,9.975,10.621,9.975,10.621,3128841,0
1998-07-08,10.621,11.12,10.364,10.962,4015487,0
1998-07-09,10.73,10.853,10.44,10.465,1522694,0
1998-07-10,10.465,10.573,10.264,10.364,1348306,0
1998-07-13,10.364,10.704,10.264,10.621,2521258,0
1998-07-14,10.647,10.853,10.598,10.598,1630267,0
1998-07-15,10.647,11.145,10.465,11.145,3208435,0
1998-07-16,11.353,11.684,11.145,11.609,3989198,0
1998-07-17,11.534,11.559,10.937,11.17,4150561,0
1998-07-20,10.573,10.621,9.3041,9.792,10878580,0
1998-07-21,9.999,10.315,9.999,10.109,2429605,0
1998-07-22,9.875,9.951,9.3276,9.3276,5598725,0
1998-07-23,9.3765,9.634,9.1452,9.1714,3285858,0
1998-07-24,9.2205,9.4611,9.0717,9.1965,2433221,0
1998-07-27,9.2797,9.2797,9.0717,9.1965,1577688,0
1998-07-28,9.2797,9.609,9.1714,9.3276,1103487,0
1998-07-29,9.3765,9.509,8.8889,8.8889,2394866,0
1998-07-30,9.1214,9.2205,9.0216,9.1452,1639673,0
1998-07-31,9.1965,9.3041,8.9143,8.9143,1596259,0
1998-08-03,8.9143,9.2526,8.8635,9.2205,983129,0
1998-08-04,9.1214,9.1214,8.7565,8.8395,1797177,0
1998-08-05,8.9143,8.9632,8.6071,8.7565,2500033,0
1998-08-06,8.7565,9.1214,8.632,9.0216,4114381,0
1998-08-07,9.1214,9.561,9.1214,9.3041,4341106,0
1998-08-10,9.3276,9.4367,9.1965,9.2797,1236871,0
1998-08-11,9.1214,9.1452,8.9394,8.9877,775938,0
1998-08-12,9.0216,9.693,9.0216,9.4367,4062280,0
1998-08-13,9.742,9.875,9.2797,9.2797,2737854,0
1998-08-14,9.4367,9.609,9.1714,9.1965,1226020,0
1998-08-17,9.1965,9.72,9.1214,9.668,1567556,0
1998-08-18,9.742,10.109,9.668,10.05,2493038,0
1998-08-19,8.9143,9.0965,8.7063,8.9143,5189646,0
1998-08-20,8.6071,8.632,8.0844,8.1923,5383572,0
1998-08-21,7.8277,7.9519,7.6948,7.8277,4009216,0
1998-08-24,7.7446,7.9519,7.6203,7.6452,3074810,0
1998-08-25,7.6948,7.8277,7.1806,7.2802,3811917,0
1998-08-26,6.4759,7.3631,6.4759,7.3631,3772120,0
1998-08-27,7.3631,7.3631,6.4264,6.7332,5384053,0
1998-08-28,6.7663,6.8905,6.1192,6.1444,5291918,0
1998-08-31,6.3518,6.4011,5.6219,5.8293,4324223,0
1998-09-01,5.9866,6.0861,5.8789,5.9372,4869818,0
1998-09-02,6.3185,6.3185,5.9038,5.9619,3421656,0
1998-09-03,5.8044,5.8789,5.5224,5.6467,3556966,0
1998-09-04,5.6467,5.8044,5.3898,5.4893,3568303,0
1998-09-08,5.8044,6.1693,5.7797,6.1192,5714019,0
1998-09-09,6.1941,6.3185,6.0861,6.2189,2783444,0
1998-09-10,6.0365,6.0365,5.7546,5.8789,3659960,0
1998-09-11,5.9038,6.1192,5.8789,6.0114,2709635,0
1998-09-14,6.0614,6.1693,5.9866,6.0114,2013775,0
1998-09-15,5.9038,6.0365,5.8542,5.9038,1433205,0
1998-09-16,6.0614,6.2437,6.0114,6.1693,3437816,0
1998-09-17,5.9619,6.3765,5.8542,6.1693,3852918,0
1998-09-18,6.1941,6.2936,6.0861,6.2437,2956380,0
1998-09-21,6.1444,6.7663,6.1192,6.7081,3131009,0
1998-09-22,6.7332,6.9735,6.534,6.534,2165488,0
1998-09-23,6.6831,7.0979,6.6831,7.0481,2120627,0
1998-09-24,6.9484,7.1475,6.6831,6.7663,1462149,0
1998-09-25,6.6584,7.1227,6.6584,6.9982,2060566,0
1998-09-28,7.2057,7.2802,6.8406,6.8657,1728435,0
1998-09-29,6.8905,6.9982,6.6338,6.7663,1784392,0
1998-09-30,6.7663,6.8905,6.6584,6.6584,3530438,0
1998-10-01,6.6338,6.7332,6.4264,6.451,2741715,0
1998-10-02,6.4264,6.5008,6.3765,6.451,1831669,0
1998-10-05,6.4264,6.451,5.9619,6.0114,3096761,0
1998-10-06,6.0614,6.3765,5.9038,5.9866,1500020,0
1998-10-07,5.9372,6.1192,5.597,5.8044,1882082,0
1998-10-08,4.9749,5.7546,4.9749,5.5472,3778390,0
1998-10-09,5.7047,6.0365,5.6467,5.9372,2313100,0
1998-10-12,6.2189,6.2936,6.1192,6.2189,3024402,0
1998-10-13,6.1693,6.1941,6.0114,6.0861,3240032,0
1998-10-14,6.0114,6.4264,5.9372,6.2189,5502004,0
1998-10-15,6.2437,6.2936,5.9619,6.0614,5128865,0
1998-10-16,6.1192,6.2687,6.1192,6.1941,5008266,0
1998-10-19,6.2189,6.7332,6.2189,6.7332,4160450,0
1998-10-20,7.1475,7.4628,6.9735,7.0481,5593898,0
1998-10-21,7.1475,7.6203,7.0481,7.4876,2642581,0
1998-10-22,7.4876,7.8025,7.3631,7.6698,3168880,0
1998-10-23,7.7446,8.0598,7.7446,7.8277,2339632,0
1998-10-26,7.8774,7.927,7.5125,7.6452,1268225,0
1998-10-27,7.6698,7.8525,7.6203,7.6452,1049217,0
1998-10-28,7.4628,7.8525,7.4628,7.8025,1218539,0
1998-10-29,7.8025,8.2424,7.7777,7.927,2875097,0
1998-10-30,8.1344,8.8062,8.1344,8.2424,5228480,0
1998-11-02,8.3417,8.5241,8.1344,8.2424,2698062,0
1998-11-03,8.2424,8.2917,8.01,8.2424,1347099,0
1998-11-04,8.4989,9.1214,8.4989,9.1214,3376310,0
1998-11-05,9.1214,9.1214,8.7317,8.9394,2705774,0
1998-11-06,8.9143,9.0459,8.8395,9.0216,1337451,0
1998-11-09,8.9143,8.9632,8.3417,8.8395,1750867,0
1998-11-10,8.7317,8.8635,8.2917,8.8635,1903788,0
1998-11-11,9.2526,9.2526,8.9632,9.1214,1640399,0
1998-11-12,9.1214,9.3539,8.9632,9.3276,1186939,0
1998-11-13,9.3041,10.05,9.3041,9.693,3735695,0
1998-11-16,9.561,9.693,9.3041,9.3765,1800314,0
1998-11-17,9.2797,9.3276,8.7812,9.2205,1566352,0
1998-11-18,9.2205,9.3765,9.1214,9.2205,1713239,0
1998-11-19,9.1965,9.3041,8.9143,9.2526,2372437,0
1998-11-20,9.2797,9.3276,8.4989,8.9394,3394403,0
1998-11-23,9.0965,9.3276,9.0216,9.3276,2569740,0
1998-11-24,9.3276,9.634,9.0965,9.1214,2509437,0
1998-11-25,9.3041,9.3041,8.9143,9.0965,1563214,0
1998-11-27,9.0965,9.1714,9.0216,9.0965,599142,0
1998-11-30,9.0965,9.1214,8.4743,8.4743,1605181,0
1998-12-01,8.6567,8.7812,8.1923,8.7063,5238611,0
1998-12-02,9.1289,9.999,9.1214,9.999,13066739,0
1998-12-03,10.679,11.609,10.573,11.295,22859196,0
1998-12-04,11.295,11.841,11.295,11.684,12147048,0
1998-12-07,11.684,11.889,11.559,11.889,7006122,0
1998-12-08,11.817,12.122,11.633,12.023,4782501,0
1998-12-09,12.023,12.023,11.559,11.559,3513312,0
1998-12-10,11.583,11.609,11.035,11.145,5659986,0
1998-12-11,11.035,11.194,10.679,10.804,2985087,0
1998-12-14,10.778,10.778,10.315,10.415,2209145,0
1998-12-15,10.521,11.095,10.521,10.937,2249907,0
1998-12-16,11.035,11.059,10.778,10.831,1260750,0
1998-12-17,10.937,11.243,10.879,11.243,1829014,0
1998-12-18,11.243,11.633,11.243,11.559,2391976,0
1998-12-21,11.708,11.974,11.609,11.684,3532607,0
1998-12-22,11.949,11.974,11.559,11.684,2496653,0
1998-12-23,11.791,12.155,11.791,12.122,3304920,0
1998-12-24,12.122,12.208,11.949,11.998,381579,0
1998-12-28,11.998,12.253,11.998,12.049,955872,0
1998-12-29,12.073,12.073,11.974,12.023,1634610,0
1998-12-30,12.073,12.755,12.073,12.438,3352674,0
1998-12-31,12.488,13.267,12.488,13.01,2120385,0
1999-01-04,12.904,13.037,12.412,12.488,3497392,0
1999-01-05,12.51,12.853,12.388,12.853,3329758,0
1999-01-06,12.853,13.368,12.853,13.168,5868624,0
1999-01-07,13.061,13.085,12.696,12.853,2973023,0
1999-01-08,12.95,13.01,12.438,12.465,2075521,0
1999-01-11,12.465,12.72,12.231,12.438,2473500,0
1999-01-12,12.51,12.537,11.817,11.974,2805631,0
1999-01-13,11.45,12.537,11.4,12.023,5590280,0
1999-01-14,12.049,12.073,11.4,11.66,2022458,0
1999-01-15,11.741,12.388,11.66,12.231,1916571,0
1999-01-19,12.465,12.537,11.923,12.098,3217358,0
1999-01-20,12.596,12.95,12.34,12.644,5124279,0
1999-01-21,12.755,12.755,12.279,12.306,2488456,0
1999-01-22,12.122,12.122,11.841,11.923,1358676,0
1999-01-25,11.817,11.867,11.534,11.817,2282713,0
1999-01-26,12.122,12.438,11.974,12.279,2404998,0
1999-01-27,12.34,12.438,12.023,12.098,2129067,0
1999-01-28,12.122,12.34,12.023,12.34,1765099,0
1999-01-29,12.412,12.537,12.023,12.34,2261245,0
1999-02-01,12.34,12.488,12.049,12.388,1541507,0
1999-02-02,12.181,12.208,11.633,11.66,2796226,0
1999-02-03,12.95,14.097,12.801,14.045,9376625,0
1999-02-04,14.41,15.439,13.061,13.424,10643406,0
1999-02-05,13.315,13.342,12.388,12.801,4942902,0
1999-02-08,12.95,13.424,12.801,12.95,2793573,0
1999-02-09,13.11,13.315,12.51,12.801,2202394,0
1999-02-10,12.465,12.596,11.923,12.155,3722911,0
1999-02-11,12.388,12.853,12.181,12.828,4283463,0
1999-02-12,12.72,12.755,12.364,12.67,5396841,0
1999-02-16,12.904,13.085,12.644,12.801,3265358,0
1999-02-17,12.801,13.218,11.791,11.998,7110561,0
1999-02-18,12.34,12.388,12.023,12.253,2798880,0
1999-02-19,12.253,12.279,11.974,12.023,2221685,0
1999-02-22,11.949,12.279,11.708,12.231,2898011,0
1999-02-23,12.34,12.388,11.817,11.841,2984359,0
1999-02-24,11.923,12.306,11.765,11.765,2588795,0
1999-02-25,11.4,11.477,11.035,11.217,4538168,0
1999-02-26,11.145,11.145,10.339,10.39,4489206,0
1999-03-01,10.264,10.778,10.109,10.679,1861336,0
1999-03-02,10.73,11.013,10.496,10.598,5327615,0
1999-03-03,10.879,10.962,10.521,10.831,2425742,0
1999-03-04,10.804,11.059,10.573,10.73,4475698,0
1999-03-05,11.194,11.194,10.778,10.879,3205783,0
1999-03-08,11.059,11.684,11.013,11.559,5167702,0
1999-03-09,11.534,11.867,11.095,11.243,2700713,0
1999-03-10,11.27,11.477,11.095,11.4,1517868,0
1999-03-11,11.51,11.583,10.937,11.059,1185736,0
1999-03-12,11.095,11.17,10.339,10.573,2773070,0
1999-03-15,10.573,10.831,10.44,10.831,1515456,0
1999-03-16,10.804,11.427,10.647,11.376,4412260,0
1999-03-17,11.376,11.376,11.145,11.243,2071177,0
1999-03-18,11.353,11.867,11.353,11.867,3185524,0
1999-03-19,11.867,12.073,11.66,11.998,3992335,0
1999-03-22,11.998,11.998,11.4,11.559,1529444,0
1999-03-23,11.51,11.51,11.095,11.194,2054055,0
1999-03-24,11.17,11.708,11.095,11.708,1798866,0
1999-03-25,11.708,12.155,11.609,12.122,3104236,0
1999-03-26,12.023,12.34,11.949,12.023,1671995,0
1999-03-29,11.974,12.537,11.923,12.51,2621356,0
1999-03-30,12.596,12.696,12.34,12.438,2630041,0
1999-03-31,12.853,12.928,12.34,12.34,2041027,0
1999-04-01,12.853,13.315,12.644,13.132,4528518,0
1999-04-05,13.243,14.254,13.218,14.019,3675157,0
1999-04-06,13.997,14.435,13.889,14.254,3459285,0
1999-04-07,14.23,14.354,13.548,13.68,3079875,0
1999-04-08,13.68,13.863,13.315,13.839,1559113,0
1999-04-09,13.889,14.694,13.706,14.509,2479532,0
1999-04-12,14.097,14.435,13.997,14.072,2196847,0
1999-04-13,14.123,14.329,13.94,14.123,1422113,0
1999-04-14,14.377,14.9,14.097,14.509,3925282,0
1999-04-15,14.489,15.057,14.354,14.951,3103512,0
1999-04-16,14.9,14.9,14.611,14.743,1749421,0
1999-04-19,15.29,15.314,14.329,14.509,3520545,0
1999-04-20,14.489,15.208,13.965,15.183,3193721,0
1999-04-21,15.183,15.655,15.083,15.548,2201912,0
1999-04-22,15.754,15.911,15.573,15.621,2608329,0
1999-04-23,15.595,15.621,15.183,15.365,1277876,0
1999-04-26,15.39,15.497,15.266,15.34,1441650,0
1999-04-27,15.39,15.439,15.183,15.29,2127621,0
1999-04-28,15.29,15.39,15.025,15.109,1783911,0
1999-04-29,15.109,15.157,14.768,14.926,1470832,0
1999-04-30,15.025,15.241,14.41,14.56,1015208,0
1999-05-03,14.535,15.183,14.535,15.183,848539,0
1999-05-04,15.183,15.314,15.057,15.183,1229635,0
1999-05-05,15.241,15.595,14.793,15.595,2175377,0
1999-05-06,15.573,15.707,15.34,15.439,1067549,0
1999-05-07,15.439,15.497,15.266,15.39,1291622,0
1999-05-10,15.241,15.595,15.241,15.266,1434893,0
1999-05-11,15.208,16.095,15.208,15.911,2605196,0
1999-05-12,16.485,17.281,16.069,17.281,4834363,0
1999-05-13,17.513,18.167,17.313,17.486,6121643,0
1999-05-14,17.389,17.389,16.378,16.608,3165019,0
1999-05-17,16.789,16.789,16.326,16.56,1769439,0
1999-05-18,16.684,16.841,16.219,16.485,2712769,0
1999-05-19,16.999,17.513,16.56,17.072,6999125,0
1999-05-20,16.947,17.024,16.013,16.119,3662135,0
1999-05-21,16.378,16.401,16.167,16.219,2022697,0
1999-05-24,16.268,16.401,15.472,15.68,2693474,0
1999-05-25,15.472,15.886,14.974,15.132,2368580,0
1999-05-26,15.132,15.472,14.611,15.365,3096034,0
1999-05-27,15.34,16.219,15.314,16.013,2739060,0
1999-05-28,15.962,16.119,15.83,15.937,962145,0
1999-06-01,16.035,16.378,15.911,15.937,1355784,0
1999-06-02,16.013,16.867,15.886,16.816,2661635,0
1999-06-03,16.717,16.717,16.268,16.584,1686225,0
1999-06-04,16.51,16.999,16.485,16.9,1417529,0
1999-06-07,16.999,17.389,16.999,17.157,1520279,0
1999-06-08,17.157,17.779,17.072,17.513,2908381,0
1999-06-09,17.463,17.984,17.463,17.829,2747021,0
1999-06-10,17.695,18.167,17.414,18.143,4082061,0
1999-06-11,18.143,18.343,17.928,18.109,1888112,0
1999-06-14,18.109,18.291,17.984,18.242,1921876,0
1999-06-15,18.501,18.756,18.449,18.607,2875097,0
1999-06-16,18.557,19.354,18.557,19.097,3082769,0
1999-06-17,19.071,19.302,18.58,19.071,2997866,0
1999-06-18,18.756,18.915,18.375,18.557,2034034,0
1999-06-21,18.557,19.643,18.449,19.643,1910300,0
1999-06-22,19.487,20.083,18.865,19.643,4722685,0
1999-06-23,19.46,20.414,19.436,20.414,3697832,0
1999-06-24,20.217,20.24,19.146,19.874,2944321,0
1999-06-25,19.874,20.057,18.756,19.071,1658005,0
1999-06-28,19.23,19.354,18.756,19.354,1933699,0
1999-06-29,19.586,20.033,19.409,20.033,2149090,0
1999-06-30,19.802,21.145,19.693,20.804,3246304,0
1999-07-01,20.804,20.804,20.24,20.339,1474935,0
1999-07-02,20.217,20.291,19.901,20.133,1100591,0
1999-07-06,20.108,20.316,19.744,19.744,2102777,0
1999-07-07,19.769,20.316,19.354,19.925,3847372,0
1999-07-08,19.851,20.217,19.744,19.976,2373402,0
1999-07-09,19.874,20.108,19.666,19.999,1881598,0
1999-07-12,19.901,20.682,19.693,20.133,2252082,0
1999-07-13,19.802,19.851,19.533,19.693,1281253,0
1999-07-14,19.851,20.572,19.586,20.472,2612671,0
1999-07-15,20.682,20.804,20.339,20.73,3300812,0
1999-07-16,20.63,20.63,20.265,20.265,1034504,0
1999-07-19,20.265,20.364,19.901,19.901,877242,0
1999-07-20,19.874,19.874,18.423,18.476,2204804,0
1999-07-21,18.557,19.071,18.501,19.071,1665481,0
1999-07-22,19.023,19.023,17.669,17.728,2285364,0
1999-07-23,18.034,18.242,17.572,17.962,1762446,0
1999-07-26,17.728,17.728,17.256,17.256,1274982,0
1999-07-27,17.414,18.291,17.414,18.109,2917549,0
1999-07-28,18.193,18.476,17.876,18.193,1884007,0
1999-07-29,18.242,18.242,17.414,17.644,2283434,0
1999-07-30,17.669,17.962,17.621,17.876,1905961,0
1999-08-02,18.193,18.815,17.876,18.242,2259072,0
1999-08-03,18.242,18.266,17.256,17.802,2475672,0
1999-08-04,18.449,18.501,18.085,18.242,3065164,0
1999-08-05,18.242,18.633,18.143,18.476,2909830,0
1999-08-06,18.242,18.865,18.242,18.501,2502684,0
1999-08-09,18.607,19.146,18.399,18.971,1656317,0
1999-08-10,18.815,19.023,18.557,18.756,1789701,0
1999-08-11,19.071,20.73,18.865,20.316,4663836,0
1999-08-12,20.265,20.364,19.718,19.999,2170316,0
1999-08-13,19.999,20.183,19.643,19.901,2587590,0
1999-08-16,19.901,19.952,19.487,19.559,1288005,0
1999-08-17,19.744,19.802,18.889,19.388,2485321,0
1999-08-18,18.658,19.23,18.557,18.58,3863291,0
1999-08-19,18.242,19.023,18.242,18.557,5097752,0
1999-08-20,18.658,19.047,18.557,19.023,1883287,0
1999-08-23,19.071,19.436,18.998,19.146,2639930,0
1999-08-24,19.12,20.083,19.023,19.824,3211572,0
1999-08-25,19.925,21.045,19.925,20.935,5251398,0
1999-08-26,20.73,21.536,20.63,21.045,4649604,0
1999-08-27,21.068,21.536,21.068,21.277,3308532,0
1999-08-30,21.17,21.219,20.316,20.657,1478555,0
1999-08-31,20.657,21.56,20.63,21.352,3772120,0
1999-09-01,21.509,22.78,21.458,22.288,5672285,0
1999-09-02,21.609,22.073,21.145,21.873,3043215,0
1999-09-03,22.073,22.362,21.922,22.205,3648385,0
1999-09-07,22.389,23.581,22.178,23.425,3807336,0
1999-09-08,23.474,23.474,22.702,22.851,2462647,0
1999-09-09,22.851,23.318,22.826,23.217,2727724,0
1999-09-10,23.839,23.839,23.116,23.318,3561308,0
1999-09-13,23.682,24.147,22.647,22.647,3624265,0
1999-09-14,22.728,24.852,22.702,24.36,4114624,0
1999-09-15,24.593,24.593,23.425,23.448,2361584,0
1999-09-16,23.581,23.996,22.801,23.657,2908144,0
1999-09-17,23.947,25.058,23.889,25.058,2489900,0
1999-09-20,24.67,24.719,23.682,23.947,1950101,0
1999-09-21,24.023,24.461,23.01,23.036,2537178,0
1999-09-22,23.01,24.36,22.851,24.023,2796709,0
1999-09-23,24.046,24.67,22.801,23.01,4190357,0
1999-09-24,23.217,23.5,22.621,23.349,4621382,0
1999-09-27,23.532,24.535,23.318,23.318,2560814,0
1999-09-28,23.631,23.657,22.702,23.349,1426936,0
1999-09-29,23.532,23.915,22.801,22.851,1756413,0
1999-09-30,23.266,23.532,21.068,21.244,5969688,0
1999-10-01,21.609,22.569,21.584,22.362,3499562,0
1999-10-04,22.753,23.217,22.338,23.143,1219743,0
1999-10-05,23.192,23.839,22.826,23.084,2984603,0
1999-10-06,23.425,24.558,23.244,24.279,4747529,0
1999-10-07,24.095,24.62,23.557,23.706,3967973,0
1999-10-08,22.596,23.425,21.975,23.425,13890675,0
1999-10-11,23.581,24.253,23.349,24.253,28628686,0
1999-10-12,24.046,24.046,23.376,23.5,5839680,0
1999-10-13,23.169,23.581,20.887,21.718,6204855,0
1999-10-14,22.02,22.728,21.873,22.413,3579162,0
1999-10-15,21.975,23.839,21.145,23.217,5042754,0
1999-10-18,23.169,23.169,21.402,21.741,2630041,0
1999-10-19,22.073,22.257,19.328,19.744,5889368,0
1999-10-20,20.316,20.472,19.718,20.265,4764413,0
1999-10-21,19.487,20.779,19.487,20.523,2616048,0
1999-10-22,20.887,21.045,20.057,20.057,1849279,0
1999-10-25,20.083,21.093,19.925,20.63,2002681,0
1999-10-26,21.244,21.458,20.316,20.547,2299595,0
1999-10-27,20.414,20.447,19.328,19.511,2703846,0
1999-10-28,20.108,20.63,19.388,20.447,4503196,0
1999-10-29,21.458,22.826,21.352,22.047,4201453,0
1999-11-01,22.389,23.915,22.389,23.292,3631739,0
1999-11-02,23.217,23.839,22.596,23.217,3013787,0
1999-11-03,23.792,24.023,23.349,23.631,2270411,0
1999-11-04,23.915,24.147,23.06,23.732,2594100,0
1999-11-05,24.147,24.512,23.915,24.227,1650768,0
1999-11-08,24.304,25.448,24.046,24.62,3815777,0
1999-11-09,24.878,25.082,23.318,23.5,2876303,0
1999-11-10,23.266,24.878,23.266,24.461,2714942,0
1999-11-11,25.082,26.948,25.082,26.74,4278157,0
1999-11-12,26.74,26.74,25.314,25.706,4611732,0
1999-11-15,25.706,26.325,25.448,25.731,2777411,0
1999-11-17,25.654,26.046,23.974,24.385,2848326,0
1999-11-18,24.461,24.975,24.461,24.8,2349525,0
1999-11-19,24.62,25.082,24.147,24.385,3632948,0
1999-11-22,24.385,24.385,22.801,23.116,4235703,0
1999-11-23,23.532,23.706,22.438,23.217,4186257,0
1999-11-24,23.217,23.792,23.192,23.581,2940705,0
1999-11-26,23.682,24.227,23.682,24.179,1670789,0
1999-11-29,24.122,24.535,23.631,24.023,3243650,0
1999-11-30,24.461,24.924,23.5,23.839,6993579,0
1999-12-01,24.461,25.887,24.36,25.082,9497229,0
1999-12-02,26.325,29.228,25.706,29.049,9263990,0
1999-12-03,29.181,29.535,28.242,28.865,5548794,0
1999-12-06,28.865,31.823,28.658,30.729,4554330,0
1999-12-07,30.889,30.938,29.827,30.189,3370523,0
1999-12-08,30.241,30.681,29.228,29.751,3656588,0
1999-12-09,30.166,30.266,28.093,28.765,3174907,0
1999-12-10,29.228,29.228,27.262,27.703,3919735,0
1999-12-13,27.645,30.166,27.339,29.719,4362093,0
1999-12-14,29.801,29.951,27.387,27.984,4545161,0
1999-12-15,28.093,29.775,27.779,29.228,4567834,0
1999-12-16,29.85,31.715,29.827,31.353,4719068,0
1999-12-17,32.339,33.116,31.874,32.752,4486790,0
1999-12-20,32.752,32.961,31.669,31.925,2605918,0
1999-12-21,31.998,33.897,31.301,33.631,4097256,0
1999-12-22,33.583,33.583,32.545,33.351,1918499,0
1999-12-23,34.157,34.157,33.219,33.74,1407641,0
1999-12-27,33.583,33.866,33.116,33.426,1359398,0
1999-12-28,33.533,35.239,33.481,34.511,1729159,0
1999-12-29,35.653,36.8,35.473,36.766,2826857,0
1999-12-30,37.106,38.243,36.849,37.497,2206494,0
1999-12-31,37.936,39.18,37.861,38.559,713709,0
2000-01-03,38.764,38.923,36.486,37.388,4408646,0
2000-01-04,37.106,37.936,35.473,35.495,3055034,0
2000-01-05,35.495,36.582,34.485,36.019,3892959,0
2000-01-06,36.019,36.328,34.511,35.033,3136801,0
2000-01-07,34.827,36.692,34.254,36.019,2280060,0
2000-01-10,37.313,39.287,36.998,39.154,3099412,0
2000-01-11,38.764,38.973,37.411,37.546,2322993,0
2000-01-12,37.446,39.594,36.899,38.764,3427927,0
2000-01-13,39.701,39.701,38.459,38.897,2032106,0
2000-01-14,39.701,42.263,39.645,42.032,5654681,0
2000-01-18,41.668,42.189,40.654,40.838,2374368,0
2000-01-19,41.252,42.389,41.045,42.057,2213727,0
2000-01-20,42.803,43.12,41.045,41.226,2401138,0
2000-01-21,41.41,41.436,40.056,40.056,2157046,0
2000-01-24,41.668,42.081,40.473,40.862,3449392,0
2000-01-25,40.862,43.633,40.631,43.532,2904283,0
2000-01-26,43.12,43.217,40.887,42.156,3235450,0
2000-01-27,42.263,42.745,38.973,39.826,3235450,0
2000-01-28,39.386,40.68,38.559,39.594,3419969,0
2000-01-31,38.973,39.645,35.653,38.764,4464601,0
2000-02-01,38.559,40.913,37.365,40.631,3408389,0
2000-02-02,40.58,40.813,39.411,39.901,3059855,0
2000-02-03,40.631,44.618,40.423,43.847,4999102,0
2000-02-04,43.947,46.641,43.017,46.228,4481727,0
2000-02-07,46.121,49.653,45.267,49.336,3203613,0
2000-02-08,49.701,49.907,47.266,47.578,3364491,0
2000-02-09,47.544,48.505,46.536,47.96,3352192,0
2000-02-10,47.578,49.236,47.266,48.143,3461213,0
2000-02-11,48.923,49.677,46.641,47.522,2457824,0
2000-02-14,48.505,49.236,47.578,48.505,2813835,0
2000-02-15,48.505,49.701,46.434,49.701,3954705,0
2000-02-16,51.308,53.067,50.681,52.861,5163358,0
2000-02-17,53.433,59.545,51.618,58.458,5503929,0
2000-02-18,58.458,58.874,55.92,56.285,4372707,0
2000-02-22,56.385,60.481,56.334,59.57,5329545,0
2000-02-23,59.57,62.396,59.445,61.201,4837737,0
2000-02-24,62.604,69.37,62.396,66.882,6519622,0
2000-02-25,64.883,67.262,64.31,65.041,4126440,0
2000-02-28,64.055,64.31,57.422,61.957,5203879,0
2000-02-29,65.09,66.541,62.888,65.191,4727511,0
2000-03-01,65.921,68.406,65.191,66.956,4438311,0
2000-03-02,67.114,67.297,63.508,64.702,4040573,0
2000-03-03,65.506,69.554,64.702,69.238,3943368,0
2000-03-06,70.895,76.907,70.48,75.713,4840874,0
2000-03-07,76.08,76.08,65.506,68.406,4680716,0
2000-03-08,68.406,69.554,65.09,68.664,3602075,0
2000-03-09,68.664,74.726,67.372,73.383,3868597,0
2000-03-10,73.408,73.897,69.86,71.699,2960723,0
2000-03-13,70.066,71.052,68.201,68.406,3053105,0
2000-03-14,69.445,69.65,60.116,60.373,5486322,0
2000-03-15,60.481,60.532,55.555,55.555,6250927,0
2000-03-16,58.874,65.506,56.334,65.506,4837016,0
2000-03-17,62.19,64.776,60.687,64.578,2621719,0
2000-03-20,70.066,70.895,64.883,66.541,3499805,0
2000-03-21,66.336,70.48,63.176,70.48,2747743,0
2000-03-22,72.553,77.942,72.455,76.286,3517291,0
2000-03-23,76.286,76.698,70.997,75.043,3101823,0
2000-03-24,75.043,78.516,72.04,72.763,2367974,0
2000-03-27,72.968,74.836,72.138,72.968,2466624,0
2000-03-28,72.455,72.455,67.58,67.58,2382690,0
2000-03-29,69.028,71.567,66.751,71.519,5010559,0
2000-03-30,70.58,71.311,57.212,64.676,4268630,0
2000-03-31,65.605,67.894,60.687,66.751,3673350,0
2000-04-03,66.8,67.786,59.702,61.518,3013065,0
2000-04-04,61.359,62.604,52.338,58.874,5090272,0
2000-04-05,58.771,62.604,57.629,60.513,4085077,0
2000-04-06,63.748,65.714,62.861,65.348,2923095,0
2000-04-07,65.191,67.372,65.041,65.506,2675024,0
2000-04-10,66.336,68.095,58.874,58.874,2762821,0
2000-04-11,58.874,58.922,55.555,56.593,3836278,0
2000-04-12,55.041,56.071,50.532,51.618,5904442,0
2000-04-13,53.484,55.555,51.41,51.51,4451577,0
2000-04-14,49.336,51.51,44.826,48.607,6098126,0
2000-04-17,48.923,53.997,48.091,53.997,4771527,0
2000-04-18,52.861,57.679,51.41,54.361,3168154,0
2000-04-19,55.142,55.454,49.852,52.29,3239550,0
2000-04-20,51.926,53.896,50.786,53.69,1918499,0
2000-04-24,52.654,53.067,49.907,50.993,1860010,0
2000-04-25,51.618,55.142,51.41,55.041,3352674,0
2000-04-26,53.896,57.007,53.896,54.361,2590360,0
2000-04-27,52.861,59.65,51.926,59.337,2412235,0
2000-04-28,60.532,64.288,59.801,63.689,2839644,0
2000-05-01,64.47,66.128,64.004,64.42,3548043,0
2000-05-02,64.47,65.714,59.129,59.129,1780774,0
2000-05-03,60.944,61.312,53.484,56.593,3038751,0
2000-05-04,58.044,58.044,55.091,56.385,2716387,0
2000-05-05,56.385,58.558,55.763,57.164,2064188,0
2000-05-08,56.385,57.007,53.69,53.849,1404866,0
2000-05-09,53.997,54.885,48.923,50.323,2446728,0
2000-05-10,50.166,50.993,44.777,46.434,4764171,0
2000-05-11,48.091,50.009,46.593,49.653,3709285,0
2000-05-12,49.959,53.896,49.802,51.201,3973037,0
2000-05-15,50.581,51.201,48.091,51.15,2695888,0
2000-05-16,54.727,57.114,54.104,56.177,4367035,0
2000-05-17,57.943,62.505,56.848,60.944,5928323,0
2000-05-18,62.19,62.446,60.216,60.687,3613408,0
2000-05-19,60.633,60.633,56.435,58.091,2949749,0
2000-05-22,58.458,59.081,54.056,58.044,2877267,0
2000-05-23,58.874,58.874,55.142,56.177,2238212,0
2000-05-24,56.228,57.212,50.581,55.091,3484848,0
2000-05-25,56.485,59.129,55.971,57.314,2941909,0
2000-05-26,57.726,58.201,52.969,56.334,1671391,0
2000-05-30,57.837,62.19,57.578,62.19,2498105,0
2000-05-31,63.018,65.714,62.288,63.846,3431903,0
2000-06-01,65.506,70.164,64.676,68.823,2838797,0
2000-06-02,76.492,77.272,71.981,73.796,5507427,0
2000-06-05,72.654,73.433,70.066,72.348,2694079,0
2000-06-06,72.553,73.383,70.223,70.382,1796816,0
2000-06-07,71.211,74.577,70.117,73.484,2634262,0
2000-06-08,74.628,79.81,74.577,78.49,4895746,0
2000-06-09,78.873,78.931,76.957,78.542,2906453,0
2000-06-12,79.188,79.287,76.08,76.698,2319856,0
2000-06-13,76.492,78.358,73.848,78.358,2084568,0
2000-06-14,78.358,79.087,73.333,73.59,2609537,0
2000-06-15,74.009,74.529,71.26,72.553,2505581,0
2000-06-16,74.115,75.713,72.763,73.897,2152464,0
2000-06-19,75.454,82.76,74.676,81.259,3334461,0
2000-06-20,81.882,82.091,78.722,79.602,2784406,0
2000-06-21,79.396,81.991,77.845,80.432,2888967,0
2000-06-22,80.843,82.918,77.429,78.044,3788277,0
2000-06-23,79.652,79.652,74.726,75.14,2006784,0
2000-06-26,75.043,78.774,74.009,74.884,3157784,0
2000-06-27,76.383,76.492,68.873,71.102,3919735,0
2000-06-28,70.58,70.997,67.479,69.196,3441312,0
2000-06-29,63.018,67.372,59.186,65.249,8105630,0
2000-06-30,65.249,66.434,62.554,63.018,5564350,0
2000-07-03,63.846,66.494,63.534,66.385,2093248,0
2000-07-05,62.396,62.446,57.726,58.407,5732706,0
2000-07-06,58.201,60.532,55.971,60.532,7421707,0
2000-07-07,59.702,63.481,58.771,63.018,3864135,0
2000-07-10,62.918,65.872,61.518,62.505,3102426,0
2000-07-11,62.238,65.605,60.633,62.032,3199271,0
2000-07-12,63.018,66.077,62.604,65.506,3888861,0
2000-07-13,69.445,70.48,67.58,68.617,4183605,0
2000-07-14,70.689,72.138,68.823,71.625,2727844,0
2000-07-17,71.409,73.383,70.847,73.224,2073954,0
2000-07-18,71.727,72.04,67.628,68.823,2725312,0
2000-07-19,68.873,69.14,64.995,66.336,2147399,0
2000-07-20,65.558,66.849,60.481,61.725,4552280,0
2000-07-21,60.532,62.138,57.679,61.359,3940597,0
2000-07-24,61.568,62.238,55.241,59.081,4205918,0
2000-07-25,60.016,62.554,59.545,62.091,3148859,0
2000-07-26,61.154,61.154,57.212,58.458,5374287,0
2000-07-27,54.104,54.104,48.505,52.654,8022412,0
2000-07-28,52.911,56.285,52.338,53.067,4643331,0
2000-07-31,53.947,55.971,51.775,55.241,3297078,0
2000-08-01,54.519,55.142,53.382,54.154,2722419,0
2000-08-02,53.947,55.142,50.993,52.861,2572874,0
2000-08-03,46.849,50.739,46.482,48.923,6982966,0
2000-08-04,50.422,50.786,47.312,48.193,4117400,0
2000-08-07,48.97,50.114,47.266,49.385,4891887,0
2000-08-08,49.544,53.433,49.544,52.238,3221944,0
2000-08-09,54.104,56.593,54.104,56.385,3871734,0
2000-08-10,55.815,57.629,54.825,57.629,4456402,0
2000-08-11,57.629,61.359,54.214,61.359,4094121,0
2000-08-14,60.633,63.748,59.602,63.275,3431427,0
2000-08-15,65.348,69.238,63.018,68.723,3695056,0
2000-08-16,70.066,78.457,69.65,77.995,13843161,0
2000-08-17,76.286,78.101,76.08,76.698,5422405,0
2000-08-18,79.602,81.057,77.784,78.151,3932035,0
2000-08-21,79.396,79.919,77.322,78.774,4110160,0
2000-08-22,78.566,80.015,78.044,79.032,2442264,0
2000-08-23,79.287,82.14,78.044,81.675,3225924,0
2000-08-24,81.212,81.259,79.188,79.919,2679846,0
2000-08-25,79.188,79.396,76.492,77.322,2237128,0
2000-08-28,78.151,79.032,75.967,77.942,2161630,0
2000-08-29,78.457,80.068,77.481,79.919,2272460,0
2000-08-30,79.602,79.919,78.409,79.919,1959021,0
2000-08-31,79.287,85.306,79.287,82.918,4144650,0
2000-09-01,83.432,85.405,82.604,84.062,2239778,0
2000-09-05,82.918,82.969,78.722,79.81,2695767,0
2000-09-06,77.737,78.774,75.043,75.249,3628364,0
2000-09-07,75.356,80.746,75.14,80.015,3499200,0
2000-09-08,79.087,79.087,73.177,73.641,3903214,0
2000-09-11,71.981,76.492,70.895,73.796,3892476,0
2000-09-12,74.529,75.821,71.824,72.553,2817572,0
2000-09-13,71.933,74.371,70.997,74.009,2884383,0
2000-09-14,75.249,77.995,74.311,77.322,2630764,0
2000-09-15,76.698,77.016,74.418,76.335,2799603,0
2000-09-18,75.665,75.871,68.823,68.823,4611732,0
2000-09-19,70.066,75.043,68.823,73.796,4798060,0
2000-09-20,74.628,76.286,70.797,74.785,4341591,0
2000-09-21,74.836,75.665,65.506,68.823,2884264,0
2000-09-22,70.689,74.115,68.406,73.284,4942056,0
2000-09-25,75.454,77.895,67.992,68.15,3875833,0
2000-09-26,67.164,71.361,67.164,70.689,12365091,0
2000-09-27,70.689,74.211,70.48,71.981,4642968,0
2000-09-28,71.981,72.553,70.164,72.348,3224593,0
2000-09-29,70.48,71.933,67.992,68.617,3707840,0
2000-10-02,69.238,71.884,69.238,69.65,3675516,0
2000-10-03,70.895,73.796,70.58,70.738,4119202,0
2000-10-04,70.738,76.236,70.066,75.923,4094121,0
2000-10-05,75.923,77.165,74.211,76.335,5273345,0
2000-10-06,76.185,77.371,69.14,69.65,3967730,0
2000-10-09,69.65,71.311,62.288,64.676,7084632,0
2000-10-10,60.737,61.825,55.241,57.53,11750754,0
2000-10-11,54.727,60.016,54.727,56.177,9444286,0
2000-10-12,57.837,59.493,52.654,52.911,4669138,0
2000-10-13,52.556,62.554,52.556,61.825,5663484,0
2000-10-16,61.933,63.117,55.041,55.399,5296501,0
2000-10-17,55.454,56.285,53.327,55.763,5768526,0
2000-10-18,53.69,57.578,50.993,54.214,6193520,0
2000-10-19,58.044,63.334,56.751,63.275,5831118,0
2000-10-20,63.068,68.201,61.461,66.385,4803003,0
2000-10-23,66.177,69.287,63.846,65.506,3755962,0
2000-10-24,63.846,63.846,58.358,60.216,7180992,0
2000-10-25,56.799,58.044,52.338,53.168,9311747,0
2000-10-26,52.861,53.067,48.715,50.739,7190154,0
2000-10-27,51.824,53.69,49.436,49.75,5389723,0
2000-10-30,49.75,51.41,49.236,49.802,4156348,0
2000-10-31,51.824,56.385,50.993,53.896,6237901,0
2000-11-01,52.238,52.238,48.505,49.336,6874304,0
2000-11-02,50.581,52.032,49.336,49.75,5084607,0
2000-11-03,50.581,52.238,49.959,51.669,3832661,0
2000-11-06,53.583,53.583,50.838,51.41,3050930,0
2000-11-07,49.336,49.75,44.362,44.727,7700053,0
2000-11-08,44.777,45.508,38.607,38.923,9435241,0
2000-11-09,37.777,39.8,35.34,38.042,10485422,0
2000-11-10,36.899,37.777,35.812,36.899,5583406,0
2000-11-13,36.692,41.774,36.383,39.958,8373120,0
2000-11-14,42.189,50.581,41.41,46.021,8272297,0
2000-11-15,52.861,55.92,50.993,52.447,14012964,0
2000-11-16,54.312,54.312,50.009,50.374,5553136,0
2000-11-17,50.48,50.681,46.536,49.544,6631538,0
2000-11-20,48.923,51.41,47.363,50.993,5744648,0
2000-11-21,50.263,51.201,47.163,49.13,4230035,0
2000-11-22,50.739,51.618,47.994,48.505,3922626,0
2000-11-24,49.544,51.723,48.871,51.723,1206358,0
2000-11-27,52.447,52.556,45.554,46.121,5063863,0
2000-11-28,46.121,46.799,43.74,44.518,5586662,0
2000-11-29,45.447,46.949,42.911,43.017,6260812,0
2000-11-30,38.243,41.668,37.106,41.142,9236250,0
2000-12-01,41.46,45.091,41.252,43.433,4124391,0
2000-12-04,42.497,42.911,38.871,40.58,6082205,0
2000-12-05,40.631,46.849,40.631,46.536,8157004,0
2000-12-06,46.334,49.75,45.29,48.767,6790370,0
2000-12-07,47.266,47.266,43.12,45.813,5536491,0
2000-12-08,46.849,49.653,46.849,49.336,5894312,0
2000-12-11,49.336,51.201,48.557,50.48,5188804,0
2000-12-12,49.75,50.681,48.871,49.653,3265481,0
2000-12-13,49.75,50.166,44.984,45.241,3969540,0
2000-12-14,46.849,47.006,44.569,45.705,3766086,0
2000-12-15,44.103,44.984,41.824,44.984,4202056,0
2000-12-18,46.434,47.266,43.582,43.997,4468220,0
2000-12-19,44.205,49.236,44.154,45.763,5760446,0
2000-12-20,42.288,43.847,41.875,42.132,5995977,0
2000-12-21,41.51,41.824,38.042,39.336,6521552,0
2000-12-22,40.374,41.41,39.287,40.838,5772268,0
2000-12-26,42.288,43.069,41.41,42.803,2177426,0
2000-12-27,43.12,47.057,42.604,46.069,2851219,0
2000-12-28,46.069,46.434,43.532,44.777,3271869,0
2000-12-29,44.569,44.777,42.338,42.446,3464346,0
2001-01-02,39.8,40.216,37.936,38.973,4245234,0
2001-01-03,38.973,45.241,35.754,45.19,9924153,0
2001-01-04,44.461,44.461,41.974,43.217,7081014,0
2001-01-05,43.217,43.217,38.923,39.485,4367157,0
2001-01-08,39.287,39.287,36.328,38.143,4400925,0
2001-01-09,38.094,38.559,36.582,38.042,4241738,0
2001-01-10,37.106,41.142,36.998,40.787,5217870,0
2001-01-11,39.18,43.847,39.128,43.069,5888525,0
2001-01-12,43.069,43.947,41.875,43.532,4738243,0
2001-01-16,42.911,43.582,42.338,43.582,4758505,0
2001-01-17,48.091,48.822,46.799,47.779,6446057,0
2001-01-18,44.677,49.75,42.288,48.505,17882290,0
2001-01-19,48.35,48.408,46.069,47.522,6151310,0
2001-01-22,47.522,47.935,45.918,46.434,3794790,0
2001-01-23,46.434,47.678,45.397,46.693,3642352,0
2001-01-24,46.693,48.043,45.863,46.9,3300935,0
2001-01-25,46.228,46.849,45.091,45.348,2720128,0
2001-01-26,44.362,45.813,43.633,45.397,3606898,0
2001-01-29,45.397,47.057,44.277,46.998,2430564,0
2001-01-30,46.685,50.374,46.228,50.09,3760539,0
2001-01-31,49.907,53.067,49.671,51.907,4807948,0
2001-02-01,51.079,51.824,48.923,49.087,3776096,0
2001-02-02,49.959,50.523,45.632,45.772,4117755,0
2001-02-05,45.025,45.482,43.407,44.65,3159832,0
2001-02-06,43.947,45.614,43.2,43.483,2779219,0
2001-02-07,43.532,43.532,40.208,40.962,5151901,0
2001-02-08,41.46,42.868,40.714,41.85,3449155,0
2001-02-09,41.85,42.452,39.304,40.208,2914051,0
2001-02-12,38.599,41.269,38.599,39.884,3545029,0
2001-02-13,38.64,40.631,38.64,39.394,3158747,0
2001-02-14,38.764,43.034,38.143,42.257,4263442,0
2001-02-15,43.085,44.362,42.124,42.712,4414676,0
2001-02-16,41.875,41.957,40.048,41.045,5270571,0
2001-02-20,40.216,40.631,37.271,37.271,6927610,0
2001-02-21,36.486,39.073,36.486,37.729,6345234,0
2001-02-22,37.313,39.792,36.94,37.738,5292638,0
2001-02-23,37.522,38.06,35.488,36.609,5479812,0
2001-02-26,36.899,37.437,34.827,35.829,4231965,0
2001-02-27,35.324,35.481,33,33.374,5387674,0
2001-02-28,33.168,33.168,30.681,30.929,6235368,0
2001-03-01,30.845,34.477,30.44,34.164,7358271,0
2001-03-02,32.876,36.651,32.876,35.488,6307123,0
2001-03-05,35.239,36.4,35.076,35.283,3266202,0
2001-03-06,36.899,38.764,36.486,36.899,4725217,0
2001-03-07,36.907,36.907,34.66,35.239,5741270,0
2001-03-08,35.033,35.239,34.203,34.371,3542495,0
2001-03-09,33.374,33.823,32.38,32.901,2891861,0
2001-03-12,32.339,33.334,31.385,31.426,5963655,0
2001-03-13,31.715,33.409,31.344,33.283,4112089,0
2001-03-14,32.339,33.922,31.592,32.852,4176245,0
2001-03-15,34.493,34.701,33.498,33.631,4705923,0
2001-03-16,32.545,33.989,32.545,32.845,5400938,0
2001-03-19,33.334,33.568,32.082,33.29,4282618,0
2001-03-20,33.087,34.164,31.715,31.882,5241867,0
2001-03-21,31.925,33.043,30.681,30.929,5318330,0
2001-03-22,29.868,34.744,29.868,33.614,6135753,0
2001-03-23,35.662,37.024,33.83,36.162,6141663,0
2001-03-26,36.162,36.162,33.168,33.998,3788277,0
2001-03-27,33.583,35.488,32.744,33.399,4788772,0
2001-03-28,32.752,33.417,30.889,31.011,4344127,0
2001-03-29,30.929,32.587,29.642,30.348,4622951,0
2001-03-30,31.054,31.292,29.189,30.049,4923724,0
2001-04-02,29.976,30.348,26.701,27.181,5713655,0
2001-04-03,27.115,27.779,25.583,25.706,5656489,0
2001-04-04,26.112,27.744,25.374,25.697,6841141,0
2001-04-05,27.365,29.659,26.948,29.204,4872351,0
2001-04-06,28.192,29.078,26.74,27.365,4709176,0
2001-04-09,27.365,27.779,25.29,26.45,4025982,0
2001-04-10,27.03,29.85,26.74,28.856,4595573,0
2001-04-11,32.961,34.827,31.856,32.339,6510217,0
2001-04-12,31.592,35.653,30.473,35.132,6053987,0
2001-04-16,33.998,34.744,32.006,32.655,4856067,0
2001-04-17,32.339,34.327,31.651,32.621,4346293,0
2001-04-18,34.194,40.216,34.194,37.563,7187018,0
2001-04-19,37.729,41.045,37.271,40.349,5668912,0
2001-04-20,40.3,41.002,38.824,39.394,3467603,0
2001-04-23,38.807,38.807,36.526,37.396,2422605,0
2001-04-24,37.231,38.724,35.547,36.111,3074689,0
2001-04-25,36.111,37.936,35.538,37.231,3192636,0
2001-04-26,37.437,38.143,35.364,35.364,2561780,0
2001-04-27,36.486,37.231,36.145,37.106,2482666,0
2001-04-30,38.559,40.224,37.645,39.229,4900087,0
2001-05-01,38.473,39.097,37.148,39.055,3568063,0
2001-05-02,40.631,41.875,40.09,41.79,4717133,0
2001-05-03,40.962,41.045,39.386,39.594,3463144,0
2001-05-04,38.35,41.236,37.894,40.349,3371005,0
2001-05-07,40.714,41.46,39.055,39.304,3323125,0
2001-05-08,40.521,40.521,39.336,39.769,2953488,0
2001-05-09,38.559,39.106,37.769,38.434,2767885,0
2001-05-10,39.471,40.257,37.936,37.936,2376901,0
2001-05-11,38.227,38.366,36.817,37.479,2290793,0
2001-05-14,37.437,37.437,36.4,37.313,2138111,0
2001-05-15,37.313,38.906,36.998,37.654,2455893,0
2001-05-16,37.654,39.471,37.148,39.114,2646321,0
2001-05-17,39.18,40.614,38.64,40.134,2548997,0
2001-05-18,39.636,41.096,39.055,40.838,2852904,0
2001-05-21,40.838,44.072,40.654,44.072,3902727,0
2001-05-22,44.031,44.197,42.374,43.159,3158387,0
2001-05-23,42.374,42.497,41.119,41.335,2789112,0
2001-05-24,41.335,41.343,39.329,40.216,3013427,0
2001-05-25,40.423,40.879,39.759,40.3,2086134,0
2001-05-29,39.594,39.726,38.514,38.889,2508471,0
2001-05-30,38.559,38.559,35.53,36.062,4113295,0
2001-05-31,36.145,37.479,36.145,36.94,4042382,0
2001-06-01,37.396,38.417,36.725,38.06,3156578,0
2001-06-04,38.06,38.35,36.899,37.357,1835286,0
2001-06-05,37.437,40.671,37.411,40.3,2730015,0
2001-06-06,40.3,40.838,39.089,40.34,2807803,0
2001-06-07,39.844,42.712,39.675,42.536,5827018,0
2001-06-08,42.513,42.513,39.967,40.887,2108446,0
2001-06-11,40.838,40.838,38.781,39.329,1715413,0
2001-06-12,38.473,38.889,35.861,38.183,4526593,0
2001-06-13,38.193,38.879,36.567,36.567,3141742,0
2001-06-14,36.4,36.4,33.14,33.664,4583996,0
2001-06-15,32.752,34.413,32.339,33.701,4744273,0
2001-06-18,34.413,35.239,33.664,34.078,4324223,0
2001-06-19,35.451,35.987,34.022,34.139,5122716,0
2001-06-20,33.914,34.66,32.339,33.873,5222692,0
2001-06-21,33.583,34.237,32.837,33.374,4001257,0
2001-06-22,33.211,33.954,32.371,32.752,3850749,0
2001-06-25,33.374,33.708,32.712,33.168,2981227,0
2001-06-26,32.339,34.783,32.339,34.52,3459163,0
2001-06-27,34.528,35.033,33.481,34.303,3241119,0
2001-06-28,34.493,36.782,34.493,36.194,3351467,0
2001-06-29,36.194,38.143,35.73,35.861,4049616,0
2001-07-02,36.567,38.4,35.878,37.522,2700591,0
2001-07-03,37.522,38.183,37.191,37.437,1284147,0
2001-07-05,35.158,37.271,35.158,36.285,1997009,0
2001-07-06,35.821,35.829,33.788,33.938,2294530,0
2001-07-09,33.945,34.744,33.683,33.757,4089537,0
2001-07-10,34.413,34.528,31.847,32.156,3716401,0
2001-07-11,32.156,33.515,32.006,32.505,4190238,0
2001-07-12,33.914,38.143,33.664,36.684,5242107,0
2001-07-13,36.684,37.082,35.316,35.688,3688665,0
2001-07-16,35.896,35.987,33,33.583,4325187,0
2001-07-17,33.583,35.033,32.38,34.934,4409847,0
2001-07-18,34.413,35.324,32.256,32.389,4009820,0
2001-07-19,33.583,36.07,33.507,34.867,5347994,0
2001-07-20,34.038,35.861,33.374,35.861,3337959,0
2001-07-23,35.861,36.127,33.914,34.087,2599886,0
2001-07-24,34.063,35.406,33.806,34.9,4971118,0
2001-07-25,34.818,36.153,33.374,35.971,4896229,0
2001-07-26,35.573,40.056,35.451,40.027,6085705,0
2001-07-27,40.032,40.216,38.434,38.973,4426735,0
2001-07-30,39.18,39.377,38.018,38.764,3229904,0
2001-07-31,38.35,39.636,38.143,38.143,4932170,0
2001-08-01,40.631,42.147,40.174,41.46,5902997,0
2001-08-02,41.46,42.338,40.754,41.377,4158400,0
2001-08-03,41.377,41.377,40.15,40.631,2968686,0
2001-08-06,40.09,41.002,39.636,40.705,2867500,0
2001-08-07,40.423,40.548,39.144,39.759,2680211,0
2001-08-08,39.759,41.293,38.143,38.143,3746914,0
2001-08-09,38.391,39.055,37.645,38.202,3266202,0
2001-08-10,38.218,39.784,37.323,39.344,4170461,0
2001-08-13,40.622,40.829,40.134,40.622,3947108,0
2001-08-14,41.045,41.41,40.588,40.639,2892583,0
2001-08-15,40.671,40.995,38.973,39.073,2835541,0
2001-08-16,38.889,40.048,38.009,39.985,4025982,0
2001-08-17,38.973,39.553,38.342,39.519,4143447,0
2001-08-20,39.511,40.548,39.137,39.941,2912362,0
2001-08-21,40.065,40.174,37.479,37.522,3656223,0
2001-08-22,38.143,39.567,37.106,39.503,5655159,0
2001-08-23,39.503,40.654,39.137,40.15,3938185,0
2001-08-24,40.15,41.584,40.15,41.584,4259099,0
2001-08-27,41.418,43.665,41.087,43.532,4761399,0
2001-08-28,43.45,43.731,42.497,42.521,4124750,0
2001-08-29,42.413,43.102,40.19,40.432,3580244,0
2001-08-30,40.464,40.838,38.541,39.055,4284908,0
2001-08-31,38.599,40.134,38.434,39.693,2625218,0
2001-09-04,39.8,40.521,37.463,37.563,4411778,0
2001-09-05,37.357,38.06,35.239,36.791,5717150,0
2001-09-06,36.6,37.016,34.701,35.224,5167938,0
2001-09-07,34.827,36.899,34.554,35.158,5179879,0
2001-09-10,34.95,35.937,34.413,34.758,4303478,0
2001-09-17,32.42,33.043,30.804,32.331,4277070,0
2001-09-18,32.331,32.752,28.839,28.839,3995950,0
2001-09-19,28.848,29.189,25.607,28.126,5865368,0
2001-09-20,27.279,29.023,26.59,26.701,5493558,0
2001-09-21,25.082,26.582,24.792,25.913,5540595,0
2001-09-24,25.922,29.352,25.922,27.612,5472216,0
2001-09-25,27.612,29.642,27.279,29.228,6036500,0
2001-09-26,29.236,29.236,27.081,27.239,4169131,0
2001-09-27,26.948,27.365,24.046,26.573,6915915,0
2001-09-28,26.652,27.902,26.468,27.115,5261645,0
2001-10-01,27.198,27.77,25.54,26.358,3336511,0
2001-10-02,26.358,27.198,26.2,26.652,3868114,0
2001-10-03,26.661,31.418,26.41,30.638,6976212,0
2001-10-04,30.647,32.42,29.85,31.972,5751763,0
2001-10-05,31.51,32.29,29.562,31.708,4407076,0
2001-10-08,31.51,33.026,30.697,32.821,4350032,0
2001-10-09,32.404,32.411,30.316,30.323,4196267,0
2001-10-10,30.117,32.702,30.1,32.702,5424816,0
2001-10-11,33.087,36.651,33.087,36.469,6930868,0
2001-10-12,35.324,35.971,33.655,35.746,5215940,0
2001-10-15,34.701,34.71,32.885,33.168,5541919,0
2001-10-16,33.78,35.076,33.168,34.884,4942298,0
2001-10-17,36.486,36.567,32.911,32.97,5745130,0
2001-10-18,32.339,32.978,29.386,29.686,8870716,0
2001-10-19,29.81,30.364,28.448,29.993,6769506,0
2001-10-22,30.015,32.205,29.103,32.123,4240411,0
2001-10-23,31.715,32.876,30.764,31.353,4579172,0
2001-10-24,31.353,32.837,31.259,32.098,3489672,0
2001-10-25,31.426,34.577,30.729,34.511,4603413,0
2001-10-26,33.998,35.324,33.815,35.239,4902380,0
2001-10-29,34.618,34.626,31.51,32.173,4297330,0
2001-10-30,31.301,31.51,29.189,29.601,6648304,0
2001-10-31,30.681,32.821,30.681,31.51,6414820,0
2001-11-01,31.51,33.334,31.152,33.168,5025031,0
2001-11-02,33.168,34.493,32.587,33.374,4735589,0
2001-11-05,34.289,34.827,33.873,34.827,4522612,0
2001-11-06,34.744,37.271,34.413,36.94,5669998,0
2001-11-07,36.4,38.35,36.07,37.522,6263949,0
2001-11-08,38.143,38.143,35.324,35.653,7666404,0
2001-11-09,35.653,36.899,35.299,36.692,4529005,0
2001-11-12,36.982,38.143,35.789,37.569,4549022,0
2001-11-13,38.871,39.429,38.227,39.321,4023209,0
2001-11-14,39.321,39.8,37.936,38.724,4385487,0
2001-11-15,38.599,38.764,37.563,37.853,3896091,0
2001-11-16,38.324,38.871,37.645,38.391,2688650,0
2001-11-19,38.798,38.798,36.277,36.319,5403470,0
2001-11-20,36.725,36.725,33.533,34.827,5410589,0
2001-11-21,34.827,34.827,33.087,34.493,5011162,0
2001-11-23,34.577,35.232,33.673,34.983,1151123,0
2001-11-26,34.983,37.099,34.983,36.734,4401528,0
2001-11-27,36.486,36.684,34.917,35.495,5768407,0
2001-11-28,35.495,35.495,33.673,33.83,4125955,0
2001-11-29,34.568,35.459,33.515,35.116,3953377,0
2001-11-30,35.123,35.565,33.998,35.239,4028154,0
2001-12-03,35.076,35.451,34.336,34.792,3054189,0
2001-12-04,35.239,37.041,34.908,37.024,5297704,0
2001-12-05,37.313,39.675,37.296,39.195,4846420,0
2001-12-06,39.304,40.134,38.592,39.575,4533708,0
2001-12-07,39.471,39.967,37.479,38.417,3173223,0
2001-12-10,37.729,38.871,37.082,37.28,3011254,0
2001-12-11,37.729,38.64,36.849,37.049,3292613,0
2001-12-12,37.522,38.125,36.692,38.069,3226041,0
2001-12-13,37.191,37.199,35.737,36.486,7362859,0
2001-12-14,36.294,37.944,36.194,37.586,3917680,0
2001-12-17,37.687,38.514,37.645,38.125,3003053,0
2001-12-18,38.183,39.511,38.183,39.137,4055887,0
2001-12-19,38.143,38.227,37.106,37.42,4522131,0
2001-12-20,37.463,37.522,35.191,35.631,5803741,0
2001-12-21,36.153,37.166,36.087,37.024,3421656,0
2001-12-24,36.502,36.858,35.573,35.737,1410896,0
2001-12-26,35.904,37.313,35.904,36.153,2120868,0
2001-12-27,36.486,37.215,36.319,36.667,1831545,0
2001-12-28,37.182,37.604,36.94,37.42,1840231,0
2001-12-31,37.215,37.604,36.651,36.808,2081432,0
2002-01-02,37.106,37.977,36.319,37.604,4038883,0
2002-01-03,37.522,39.784,37.522,39.519,5797591,0
2002-01-04,39.8,40.216,38.807,39.759,6267808,0
2002-01-07,39.967,40.216,38.384,38.846,4760916,0
2002-01-08,38.559,39.668,38.227,38.631,3491362,0
2002-01-09,39.055,40.499,39.055,39.261,4805174,0
2002-01-10,38.764,39.18,38.227,38.64,3616306,0
2002-01-11,38.64,39.553,38.183,38.664,3120637,0
2002-01-14,38.664,39.055,36.243,36.574,7043988,0
2002-01-15,36.741,37.313,36.111,36.36,3964719,0
2002-01-16,35.946,36.858,34.95,35.406,6688944,0
2002-01-17,35.821,36.07,34.991,35.67,4733903,0
2002-01-18,34.925,36.392,34.327,35.653,4799024,0
2002-01-22,35.821,36.062,33.881,34.038,3267168,0
2002-01-23,34.047,35.607,33.881,34.827,4031645,0
2002-01-24,35.34,36.881,35.34,35.946,3874387,0
2002-01-25,35.451,36.194,34.95,35.878,2959035,0
2002-01-28,35.878,36.609,35.283,36.268,2605797,0
2002-01-29,36.899,37.148,33.998,34.545,5336778,0
2002-01-30,34.744,36.07,34.047,36.07,4181556,0
2002-01-31,36.36,36.609,35.183,36.319,3255953,0
2002-02-01,36.486,36.486,35.009,35.772,2513900,0
2002-02-04,35.979,36.234,34.991,35.057,4466653,0
2002-02-05,34.643,35.929,33.905,34.844,4183605,0
2002-02-06,35.174,35.174,33.623,34.007,4565786,0
2002-02-07,34.212,34.344,32.263,32.621,4638629,0
2002-02-08,33.374,33.374,31.51,32.23,7923283,0
2002-02-11,31.925,33.914,31.925,33.914,4794683,0
2002-02-12,33.583,34.245,32.752,33.374,3247388,0
2002-02-13,33.998,34.263,33,33.683,3200959,0
2002-02-14,33.998,34.493,32.893,33.133,3891515,0
2002-02-15,33.249,34.701,33.249,34.263,5248983,0
2002-02-19,33.701,33.914,32.678,32.859,3659480,0
2002-02-20,33.168,33.317,30.804,32.752,4488121,0
2002-02-21,32.761,32.761,30.589,30.681,4074342,0
2002-02-22,31.054,32.173,30.364,31.16,4141635,0
2002-02-25,31.527,33.442,31.518,33.193,2936722,0
2002-02-26,33.168,33.177,31.426,32.106,4586526,0
2002-02-27,32.655,33.466,31.259,31.675,3167671,0
2002-02-28,31.882,32.297,30.581,30.854,3896576,0
2002-03-01,31.385,34.618,31.385,34.485,4658768,0
2002-03-04,34.537,36.907,34.078,36.442,5184703,0
2002-03-05,36.442,37.936,36.17,37.811,4715810,0
2002-03-06,37.514,37.563,36.07,37.082,3898870,0
2002-03-07,37.72,38.473,36.817,37.331,3682875,0
2002-03-08,38.125,39.759,38.069,39.429,5063621,0
2002-03-11,39.246,39.479,38.06,38.931,3753427,0
2002-03-12,37.769,38.227,36.667,37.454,4008013,0
2002-03-13,36.817,36.825,35.503,36.087,3648385,0
2002-03-14,36.486,36.858,35.913,36.541,2918634,0
2002-03-15,36.957,37.563,36.626,37.555,3527063,0
2002-03-18,37.761,38.824,37.506,37.977,2889449,0
2002-03-19,38.183,38.307,37.514,38.183,2044045,0
2002-03-20,37.357,37.522,36.486,36.775,2014861,0
2002-03-21,36.775,37.662,36.285,37.522,2009794,0
2002-03-22,37.231,38.018,36.692,37.073,2084201,0
2002-03-25,37.073,37.522,35.488,35.503,2718801,0
2002-03-26,35.714,36.899,35.406,36.526,2721935,0
2002-03-27,36.609,36.834,35.861,36.494,2165488,0
2002-03-28,36.989,37.811,36.858,37.348,1999181,0
2002-04-01,36.817,38.459,36.36,38.103,2270050,0
2002-04-02,37.231,37.396,36.087,36.087,2502684,0
2002-04-03,36.294,36.899,34.95,35.093,2822274,0
2002-04-04,35.093,36.277,34.783,35.495,3326141,0
2002-04-05,36.07,36.319,35.174,35.433,2556712,0
2002-04-08,35.433,35.59,33.806,35.473,3403926,0
2002-04-09,35.473,36.294,33.664,34.245,3956997,0
2002-04-10,34.245,34.867,33,34.752,5194952,0
2002-04-11,34.577,34.728,33.317,33.498,3757768,0
2002-04-12,33.655,34.66,33.459,34.511,3269098,0
2002-04-15,34.71,35.224,33.466,34.818,3269941,0
2002-04-16,36.486,36.849,36.028,36.392,4023449,0
2002-04-17,36.486,37.729,36.251,36.915,3230264,0
2002-04-18,36.4,36.775,35.556,36.07,2903921,0
2002-04-19,36.079,36.345,34.327,34.413,4053235,0
2002-04-22,34.289,34.296,33.716,34.038,2516795,0
2002-04-23,34.371,34.477,32.837,32.911,3616062,0
2002-04-24,33.249,33.459,31.484,31.617,4464359,0
2002-04-25,31.617,31.925,30.764,31.135,5816888,0
2002-04-26,31.551,31.768,29.85,30.049,4473767,0
2002-04-29,30.142,31.011,29.228,29.642,3324814,0
2002-04-30,30.431,31.467,29.877,30.647,3762954,0
2002-05-01,30.522,31.11,29.023,30.513,5446284,0
2002-05-02,30.513,31.385,29.727,29.984,4698927,0
2002-05-03,29.868,30.015,28.401,28.549,4955444,0
2002-05-06,28.606,29.438,27.928,28.034,3392710,0
2002-05-07,28.456,29.071,27.365,28.35,4720758,0
2002-05-08,30.266,32.339,30.151,31.634,6149020,0
2002-05-09,31.559,31.908,30.498,30.555,3768380,0
2002-05-10,30.764,31.259,29.228,29.483,3346162,0
2002-05-13,29.686,31.659,29.686,31.634,4187704,0
2002-05-14,32.752,33.334,32.587,32.901,4487997,0
2002-05-15,32.769,33.577,31.741,32.472,4283701,0
2002-05-16,32.465,32.97,31.634,32.735,3802751,0
2002-05-17,33.168,33.583,32.876,33.498,5609696,0
2002-05-20,33.583,33.583,32.876,33.249,2982671,0
2002-05-21,33.168,33.577,32.281,32.795,4085197,0
2002-05-22,32.777,33.267,31.51,32.594,2715424,0
2002-05-23,32.594,32.594,31.037,32.164,3730632,0
2002-05-24,32.023,32.023,31.178,31.385,1766304,0
2002-05-28,31.51,31.839,30.285,30.804,2665736,0
2002-05-29,30.721,30.729,29.85,30.416,2236526,0
2002-05-30,29.934,30.597,29.352,30.223,3397054,0
2002-05-31,30.681,31.169,30.058,30.364,3300697,0
2002-06-03,30.389,30.389,28.937,29.049,2914051,0
2002-06-04,28.937,30.142,28.358,29.842,3706996,0
2002-06-05,30.1,30.266,28.773,29.751,2840604,0
2002-06-06,28.606,29.859,28.606,28.731,3615100,0
2002-06-07,27.597,28.848,27.03,28.44,3546717,0
2002-06-10,28.565,29.181,28.309,28.549,2398370,0
2002-06-11,29.023,29.377,27.562,27.653,3108096,0
2002-06-12,27.736,28.937,27.156,27.893,5234271,0
2002-06-13,28.025,28.937,27.198,27.869,2796347,0
2002-06-14,27.115,27.984,26.253,27.796,2669835,0
2002-06-17,28.07,29.312,27.919,29.023,2427309,0
2002-06-18,28.937,29.834,28.234,28.465,2489058,0
2002-06-19,27.86,28.401,26.684,26.906,3254748,0
2002-06-20,27.404,27.779,24.886,25.166,4833878,0
2002-06-21,24.67,25.523,24.131,24.347,3997758,0
2002-06-24,24.354,25.339,23.863,24.759,4948206,0
2002-06-25,25.207,25.374,23.244,23.376,3610873,0
2002-06-26,22.098,23.897,22.056,23.631,4747044,0
2002-06-27,24.063,25.417,24.039,24.892,4694827,0
2002-06-28,25.082,25.954,24.584,24.629,3817586,0
2002-07-01,24.792,25.074,23.125,23.208,3933001,0
2002-07-02,23.001,23.036,22.14,22.305,4722082,0
2002-07-03,22.249,23.756,22.116,23.674,4208929,0
2002-07-05,24.253,25.531,24.253,25.531,1730727,0
2002-07-08,25.124,25.706,23.657,23.799,3760421,0
2002-07-09,23.457,23.565,22.685,22.968,3667077,0
2002-07-10,23.516,23.557,21.782,21.807,4721481,0
2002-07-11,21.807,23.376,21.386,22.984,5428915,0
2002-07-12,23.125,23.792,22.413,23.5,3508972,0
2002-07-15,23.134,23.631,21.766,23.616,4933009,0
2002-07-16,23.616,24.878,23.01,23.88,5220519,0
2002-07-17,24.752,25.374,23.217,23.897,4367401,0
2002-07-18,24.046,24.419,22.801,22.801,3517414,0
2002-07-19,22.472,23.384,21.89,22.073,4499335,0
2002-07-22,22.322,22.678,20.872,21.227,5005978,0
2002-07-23,21.434,21.975,20.316,20.812,5626941,0
2002-07-24,19.901,21.253,19.478,21.119,5520936,0
2002-07-25,20.316,20.325,18.077,19.097,6198223,0
2002-07-26,19.263,19.568,17.406,18.326,5792040,0
2002-07-29,19.071,20.183,18.616,20.108,5124642,0
2002-07-30,19.901,21.005,19.487,20.855,3665507,0
2002-07-31,20.812,20.812,18.815,19.984,4901294,0
2002-08-01,19.32,19.867,18.193,18.391,3514277,0
2002-08-02,18.143,18.149,16.335,17.414,6012984,0
2002-08-05,17.289,17.537,16.227,16.584,3784059,0
2002-08-06,16.999,18.274,16.634,17.745,4668053,0
2002-08-07,18.531,18.946,17.289,17.928,5012126,0
2002-08-08,18.069,19.362,17.644,19.195,4096410,0
2002-08-09,19.071,19.338,18.242,19.006,2689735,0
2002-08-12,19.362,19.362,18.589,18.989,3124737,0
2002-08-13,18.665,19.851,18.201,18.25,3638614,0
2002-08-14,18.326,19.487,17.869,19.388,3525248,0
2002-08-16,19.917,22.098,19.693,21.975,6414699,0
2002-08-19,21.975,23.217,21.536,22.96,4055407,0
2002-08-20,22.553,22.562,21.352,21.474,3958928,0
2002-08-21,21.684,22.801,21.684,22.638,3175632,0
2002-08-22,22.638,23.466,22.012,22.903,4092548,0
2002-08-23,22.389,22.638,21.343,21.527,2972904,0
2002-08-26,21.418,22.098,20.855,21.859,3183832,0
2002-08-27,21.975,22.047,21.162,21.427,4341591,0
2002-08-28,20.935,21.277,19.901,20.15,4076753,0
2002-08-29,19.487,20.531,19.388,20.364,4421190,0
2002-08-30,19.901,20.547,19.859,19.984,2968562,0
2002-09-03,19.487,19.612,18.782,18.93,3997037,0
2002-09-04,19.138,19.621,18.367,19.52,5696888,0
2002-09-05,19.195,19.362,18.509,18.782,4031532,0
2002-09-06,19.487,19.802,19.154,19.487,3942527,0
2002-09-09,19.278,20.108,18.774,19.718,3450356,0
2002-09-10,19.786,20.926,19.786,20.73,3221820,0
2002-09-11,21.474,21.807,20.779,21.3,3406821,0
2002-09-12,20.73,20.73,19.487,19.496,3462901,0
2002-09-13,19.496,19.603,18.774,19.071,4415639,0
2002-09-17,18.907,19.062,17.644,17.976,3906466,0
2002-09-18,17.513,18.242,17.414,17.703,4039003,0
2002-09-19,17.414,17.629,16.626,16.781,4361973,0
2002-09-20,16.841,16.983,16.167,16.576,5130073,0
2002-09-23,16.401,16.626,15.88,16.268,4516822,0
2002-09-24,15.839,17.165,15.812,16.493,5612590,0
2002-09-25,16.833,18.118,16.626,17.719,5280824,0
2002-09-26,18.158,18.406,17.042,17.414,5432655,0
2002-09-27,17.354,18.118,17.007,17.213,2909589,0
2002-09-30,16.708,16.859,16.004,16.335,4496801,0
2002-10-01,16.369,17.703,16.219,17.537,3914786,0
2002-10-02,17.329,18.658,16.789,17.745,4686387,0
2002-10-03,17.829,17.829,16.93,17.239,4228947,0
2002-10-04,17.281,17.414,15.638,16.013,4597259,0
2002-10-07,16.129,16.541,15.399,15.479,4154782,0
2002-10-08,15.856,15.856,14.829,15.399,6017086,0
2002-10-09,14.967,15.722,14.967,15.167,6004300,0
2002-10-10,14.992,16.915,14.992,16.608,8309081,0
2002-10-11,17.414,18.449,17.204,17.793,7626848,0
2002-10-14,17.414,18.658,17.371,18.531,3556966,0
2002-10-15,19.901,20.721,19.802,20.69,5324719,0
2002-10-16,20.697,20.697,19.284,19.469,5552170,0
2002-10-17,20.69,21.684,20.603,21.11,4453747,0
2002-10-18,20.906,21.483,19.984,21.352,4461831,0
2002-10-21,21.261,22.702,20.58,22.621,4506328,0
2002-10-22,20.795,21.56,20.316,20.565,6356087,0
2002-10-23,20.565,22.007,20.364,21.907,5698338,0
2002-10-24,22.222,22.463,21.093,21.137,4812774,0
2002-10-25,21.162,22.446,21.162,22.355,5069287,0
2002-10-28,22.801,22.935,21.807,21.975,3524164,0
2002-10-29,21.766,22.038,20.274,21.235,4071085,0
2002-10-30,21.766,23.482,21.701,23.217,5054819,0
2002-10-31,23.217,23.54,22.116,22.222,5721373,0
2002-11-01,22.222,23.134,21.824,22.96,7140832,0
2002-11-04,23.782,26.325,23.682,25.462,9488424,0
2002-11-05,25.47,25.47,23.6,24.131,6809426,0
2002-11-06,24.131,24.253,22.895,24.046,6582453,0
2002-11-07,23.052,24.054,21.992,22.305,5572429,0
2002-11-08,22.313,22.78,21.568,22.322,4196028,0
2002-11-11,21.807,21.815,20.779,21.128,3194447,0
2002-11-12,21.137,23.2,21.137,22.553,5579427,0
2002-11-13,22.389,23.125,21.64,22.338,4006801,0
2002-11-14,22.346,24.584,22.346,24.427,5076766,0
2002-11-15,24.435,24.435,22.596,23.996,6191591,0
2002-11-18,24.004,24.67,23.532,23.549,4647190,0
2002-11-19,23.326,23.5,22.638,23.217,5525155,0
2002-11-20,23.226,25.29,23.226,24.719,7873113,0
2002-11-21,24.878,25.706,24.752,25.697,6630333,0
2002-11-22,25.697,25.697,24.461,24.629,5216904,0
2002-11-25,24.629,26.063,24.629,25.93,5089551,0
2002-11-26,25.938,25.938,24.147,24.218,4149111,0
2002-11-27,25.001,26.244,24.767,25.872,4038883,0
2002-11-29,26.45,26.468,25.408,25.448,1424160,0
2002-12-02,26.493,27.03,25.339,25.574,5822795,0
2002-12-03,25.124,25.439,24.461,24.52,2902835,0
2002-12-04,22.801,23.549,22.389,22.92,8638437,0
2002-12-05,22.927,23.2,22.355,22.405,5197007,0
2002-12-06,22.413,23.052,21.859,22.71,3810468,0
2002-12-09,22.71,22.71,21.293,21.343,3408028,0
2002-12-10,21.352,22.718,21.352,22.621,4538771,0
2002-12-11,22.63,23.266,21.842,22.612,4025738,0
2002-12-12,22.887,23.384,22.429,22.596,4628014,0
2002-12-13,22.605,22.605,21.684,21.815,3065042,0
2002-12-16,21.71,22.562,21.509,22.362,4997168,0
2002-12-17,22.37,22.887,22.098,22.313,3460368,0
2002-12-18,22.322,22.322,20.855,20.935,3380167,0
2002-12-19,20.935,21.253,20.257,20.69,4471957,0
2002-12-20,20.697,21.36,20.697,21.101,3756321,0
2002-12-23,20.83,21.791,20.812,21.418,2624492,0
2002-12-24,21.145,21.56,21.023,21.031,952016,0
2002-12-26,21.227,21.807,20.588,20.721,2173813,0
2002-12-27,20.745,21.053,20.364,20.481,1844815,0
2002-12-30,20.73,20.906,19.652,19.735,3306603,0
2002-12-31,19.744,20.066,19.487,19.793,2973629,0
2003-01-02,20.108,21.474,19.867,21.474,3350380,0
2003-01-03,21.145,22.038,21.101,21.568,3196979,0
2003-01-06,21.975,23.185,21.907,22.895,4204350,0
2003-01-07,23.159,23.831,22.843,23.001,4418897,0
2003-01-08,23.001,23.001,21.998,22.397,3796599,0
2003-01-09,22.513,23.996,22.513,23.507,5056384,0
2003-01-10,23.143,24.279,23.036,23.996,3897541,0
2003-01-13,24.004,24.67,22.762,22.968,5201225,0
2003-01-14,23.169,23.631,22.801,23.226,4319401,0
2003-01-15,23.251,23.408,22.513,22.762,2833973,0
2003-01-16,22.789,22.96,21.798,22.056,3163090,0
2003-01-17,21.352,21.483,20.523,20.712,4251140,0
2003-01-21,20.88,21.06,20.391,20.398,2897049,0
2003-01-22,20.398,21.101,20.108,20.414,3607137,0
2003-01-23,21.145,21.89,20.481,21.253,4840631,0
2003-01-24,21.261,21.261,20.523,20.754,3329516,0
2003-01-27,20.762,20.926,20.24,20.407,2686236,0
2003-01-28,20.612,20.838,20.057,20.762,2756667,0
2003-01-29,20.556,21.101,20.108,20.523,3278022,0
2003-01-30,20.897,20.912,19.542,19.542,4907082,0
2003-01-31,19.163,20.033,18.722,19.842,6867554,0
2003-02-03,19.851,20.316,19.621,19.684,2474464,0
2003-02-04,19.693,19.874,19.328,19.684,2910193,0
2003-02-05,19.925,20.316,19.27,19.478,3957117,0
2003-02-06,19.478,19.684,19.006,19.104,3306481,0
2003-02-07,19.112,19.52,18.946,19.12,3551546,0
2003-02-10,19.278,19.709,18.922,19.453,2670078,0
2003-02-11,19.46,20.325,19.46,19.901,4441447,0
2003-02-12,19.901,20.339,19.568,19.901,3369195,0
2003-02-13,19.909,20.108,19.652,19.802,4372584,0
2003-02-14,20.603,22.305,20.603,22.305,8465017,0
2003-02-18,22.389,23.217,22.389,23.019,4981852,0
2003-02-19,23.151,23.3,22.305,22.638,4997771,0
2003-02-20,23.084,23.251,22.655,23.134,4963041,0
2003-02-21,23.217,23.649,22.678,23.433,4267061,0
2003-02-24,23.442,23.616,23.001,23.101,3009328,0
2003-02-25,23.108,23.244,22.405,23.192,3997758,0
2003-02-26,23.192,23.425,22.553,22.605,3796360,0
2003-02-27,22.927,23.5,22.638,23.5,4170096,0
2003-02-28,23.581,24.527,23.442,24.179,5789511,0
2003-03-03,24.313,24.527,22.968,23.134,4425287,0
2003-03-04,23.259,23.3,22.405,22.663,5429642,0
2003-03-05,22.663,23.3,22.638,23.084,4014038,0
2003-03-06,23.084,23.134,22.389,22.596,3911650,0
2003-03-07,22.596,22.596,21.807,22.389,4345449,0
2003-03-10,22.178,22.213,21.56,21.601,3809384,0
2003-03-11,21.89,21.975,21.474,21.665,2823723,0
2003-03-12,21.941,22.187,21.352,22.187,3780316,0
2003-03-13,22.305,24.205,22.305,24.138,5796627,0
2003-03-14,24.443,24.443,23.631,23.847,4868614,0
2003-03-17,23.631,25.548,23.482,25.175,6834387,0
2003-03-18,25.207,25.6,24.67,25.6,5364276,0
2003-03-19,25.6,25.6,24.684,25.439,6036379,0
2003-03-20,25.207,25.671,24.886,25.058,6250686,0
2003-03-21,25.789,25.789,25.068,25.399,4712073,0
2003-03-24,24.544,24.826,23.799,24.013,5063137,0
2003-03-25,24.046,25.026,23.987,24.752,4982940,0
2003-03-26,24.834,24.886,24.339,24.62,2671888,0
2003-03-27,24.095,24.584,23.631,24.378,2797673,0
2003-03-28,24.147,24.567,23.714,23.956,2831562,0
2003-03-31,23.466,23.466,22.78,22.801,3032601,0
2003-04-01,22.951,23.208,22.728,23.01,3850265,0
2003-04-02,22.968,24.719,22.968,24.527,4589424,0
2003-04-03,24.584,25.082,24.211,24.584,3982446,0
2003-04-04,24.584,24.67,23.906,24.197,3691198,0
2003-04-07,25.234,33.498,24.727,24.759,5694477,0
2003-04-08,23.775,24.461,22.596,22.694,7988887,0
2003-04-09,22.753,23.292,22.655,22.702,4710865,0
2003-04-10,22.702,23.151,22.505,22.86,2634983,0
2003-04-11,23.259,23.309,22.098,22.322,3138366,0
2003-04-14,22.346,23.217,22.178,23.169,2261973,0
2003-04-15,23.169,23.697,22.322,23.474,3310947,0
2003-04-16,24.131,25.29,24.131,25.09,7678345,0
2003-04-17,25.09,26.244,24.693,25.969,6364408,0
2003-04-21,25.969,26.476,25.764,26.12,4019950,0
2003-04-22,26.112,27.239,25.746,27.139,6180614,0
2003-04-23,27.146,27.678,26.966,27.612,4807710,0
2003-04-24,27.612,27.826,26.59,27.356,3825303,0
2003-04-25,27.356,27.356,25.828,25.969,6368027,0
2003-04-28,26.177,27.255,26.003,27.164,4488241,0
2003-04-29,27.387,28.192,27.296,28.043,5821229,0
2003-04-30,28.043,28.043,27.255,27.463,4420342,0
2003-05-01,27.463,27.727,26.758,27.496,3303830,0
2003-05-02,27.57,27.919,27.438,27.57,5654437,0
2003-05-05,27.77,28.814,27.62,27.992,5147078,0
2003-05-06,27.984,29.429,27.86,28.341,6006471,0
2003-05-07,28.2,28.392,27.612,27.843,3301538,0
2003-05-08,27.454,27.86,27.206,27.296,3053105,0
2003-05-09,27.736,28.483,27.612,28.401,5276963,0
2003-05-12,28.401,29.395,28.151,29.197,4515134,0
2003-05-13,28.052,29.121,28.052,28.691,4048535,0
2003-05-14,28.691,28.891,27.928,28.192,4129337,0
2003-05-15,28.192,29.834,28.192,29.219,7726342,0
2003-05-16,29.219,29.219,28.623,28.961,3777665,0
2003-05-19,28.971,28.971,27.529,27.597,4119806,0
2003-05-20,27.86,28.301,27.445,27.885,4030443,0
2003-05-21,27.712,28.44,27.198,28.401,5258269,0
2003-05-22,28.292,29.204,28.267,28.953,3630414,0
2003-05-23,28.748,29.189,27.928,28.937,1972525,0
2003-05-27,28.856,30.513,28.756,30.431,5202188,0
2003-05-28,30.431,30.912,28.276,30.721,5014778,0
2003-05-29,30.721,32.404,30.266,31.784,6005622,0
2003-05-30,31.784,32.214,31.634,31.965,5006458,0
2003-06-02,32.339,32.505,30.779,30.995,8040144,0
2003-06-03,30.985,31.385,30.597,31.385,4263927,0
2003-06-04,31.385,32.795,30.969,32.752,4557102,0
2003-06-05,32.752,32.752,31.459,32.181,5154074,0
2003-06-06,32.181,33.442,31.856,31.95,6251648,0
2003-06-09,31.259,31.95,30.182,30.431,4518991,0
2003-06-10,30.513,30.912,29.686,30.912,3954227,0
2003-06-11,30.257,30.597,29.189,30.214,6619234,0
2003-06-12,29.859,30.275,28.848,29.27,5420476,0
2003-06-13,29.438,29.519,28.192,28.557,5480537,0
2003-06-16,28.675,29.146,27.82,29.023,5312418,0
2003-06-17,28.2,29.032,28.025,28.11,6144556,0
2003-06-18,28.11,29.438,27.488,29.164,8802214,0
2003-06-19,28.456,29.85,28.456,29.164,5888882,0
2003-06-20,29.336,29.352,28.144,28.185,6184114,0
2003-06-23,27.404,27.404,27.107,27.404,5125972,0
2003-06-24,26.626,27.529,26.626,27.156,5495969,0
2003-06-25,27.164,28.225,27.164,27.395,6226442,0
2003-06-26,27.445,28.748,27.395,28.658,4377769,0
2003-06-27,28.641,28.989,28.151,28.234,4861980,0
2003-06-30,28.789,29.352,28.765,28.874,4743430,0
2003-07-01,28.874,29.288,27.678,29.228,5736688,0
2003-07-02,29.438,29.934,29.253,29.703,5071459,0
2003-07-03,29.562,30.166,29.404,29.85,2285966,0
2003-07-07,30.223,30.564,30.157,30.44,6744663,0
2003-07-08,30.266,31.011,29.155,30.92,4238595,0
2003-07-09,30.912,31.51,30.223,31.046,3951692,0
2003-07-10,30.348,30.623,29.801,30.058,3322037,0
2003-07-11,30.266,30.697,30.074,30.431,2862678,0
2003-07-14,31.054,32.048,30.995,31.642,4512959,0
2003-07-15,31.642,32.048,31.037,31.543,3652484,0
2003-07-16,31.715,31.839,30.431,31.434,3556367,0
2003-07-17,31.434,31.434,29.81,29.959,3968694,0
2003-07-18,30.182,30.182,28.979,29.601,3679376,0
2003-07-21,29.478,29.783,28.898,29.65,3655860,0
2003-07-22,29.917,31.196,29.834,31.08,5458225,0
2003-07-23,31.259,31.259,30.323,31.093,3143674,0
2003-07-24,31.377,31.908,30.681,30.787,3303710,0
2003-07-25,30.954,31.839,30.266,31.659,3040561,0
2003-07-28,31.659,32.505,31.118,32.131,2546345,0
2003-07-29,31.925,32.156,31.244,31.51,2475190,0
2003-07-30,31.51,31.51,30.681,30.92,2127136,0
2003-07-31,31.839,32.752,31.434,31.467,3569873,0
2003-08-01,31.669,32.814,31.353,32.761,4186859,0
2003-08-04,32.006,33.087,32.006,32.945,4162260,0
2003-08-05,32.945,32.945,31.634,31.669,3769467,0
2003-08-06,31.51,32.256,31.22,31.715,3402480,0
2003-08-07,31.551,31.882,30.771,30.904,4088209,0
2003-08-08,30.904,31.135,29.562,29.877,5544815,0
2003-08-11,29.85,30.672,29.783,30.489,4106659,0
2003-08-12,30.473,30.638,29.768,30.248,5166008,0
2003-08-13,30.597,31.244,30.513,30.729,4657920,0
2003-08-14,30.863,31.08,30.481,30.755,4046485,0
2003-08-15,29.27,30.638,29.189,30.142,4016450,0
2003-08-18,30.364,31.917,30.275,31.839,4116310,0
2003-08-19,31.839,32.821,31.426,32.173,3943129,0
2003-08-20,31.675,32.497,31.543,32.205,2580111,0
2003-08-21,32.29,33.664,32.29,33.583,5628150,0
2003-08-22,35.653,35.653,34.371,34.421,8296298,0
2003-08-25,34.421,34.568,33.433,33.748,3010768,0
2003-08-26,33.748,33.748,32.214,32.837,5549279,0
2003-08-27,32.845,33.998,32.845,33.972,4351479,0
2003-08-28,34.007,34.122,33.232,33.963,2829752,0
2003-08-29,33.963,34.164,33.708,33.998,1889556,0
2003-09-02,34.203,34.626,33.815,34.577,3766331,0
2003-09-03,34.047,34.594,33.78,33.98,4360164,0
2003-09-04,33.664,34.352,33.491,34.122,3917680,0
2003-09-05,33.614,35.116,33.583,34.643,5262612,0
2003-09-08,34.917,35.451,34.554,35.442,3267772,0
2003-09-09,35.442,35.442,34.336,34.728,3444086,0
2003-09-10,34.728,34.728,32.339,32.53,5224622,0
2003-09-11,33,33.873,31.944,33.017,6339207,0
2003-09-12,33.017,33.748,32.465,33.614,3864382,0
2003-09-15,33.614,34.047,32.752,33.06,2751240,0
2003-09-16,33.168,34.303,33.14,34.229,3142708,0
2003-09-17,34.078,34.502,33.568,33.724,2811780,0
2003-09-18,32.752,34.237,32.752,34.13,2789716,0
2003-09-19,34.13,34.568,33.168,34.169,2735926,0
2003-09-22,34.169,34.169,32.829,33.168,3181179,0
2003-09-23,33.168,33.839,32.678,33.83,3596525,0
2003-09-24,33.83,33.905,32.006,32.173,3413094,0
2003-09-25,32.173,33.417,32.073,32.082,4129574,0
2003-09-26,32.131,32.868,31.592,31.669,4033941,0
2003-09-29,32.09,32.845,32.032,32.587,3702171,0
2003-09-30,32.587,32.587,31.527,31.527,4044554,0
2003-10-01,31.839,32.726,31.75,32.587,4272973,0
2003-10-02,32.371,33.334,32.322,33.026,3175871,0
2003-10-03,33.344,35.215,33.344,34.827,5527686,0
2003-10-06,34.827,35.093,34.758,34.827,3303106,0
2003-10-07,34.827,35.646,34.701,35.639,4065902,0
2003-10-08,35.639,35.653,34.66,34.867,3950966,0
2003-10-09,35.565,35.854,34.908,35.481,4839911,0
2003-10-10,35.547,35.821,35.116,35.639,3031879,0
2003-10-13,35.433,36.486,35.34,35.746,2505821,0
2003-10-14,35.473,36.425,35.132,36.377,2914654,0
2003-10-15,36.377,36.766,35.249,35.581,4953755,0
2003-10-16,35.581,35.869,35.239,35.73,2991961,0
2003-10-17,36.111,36.153,34.685,34.917,2569618,0
2003-10-20,34.95,35.764,34.594,35.67,3066972,0
2003-10-21,35.67,37.396,35.67,37.199,6201235,0
2003-10-22,37.199,37.199,35.324,35.573,4554809,0
2003-10-23,34.95,35.093,34.428,34.718,4503313,0
2003-10-24,34.718,34.758,33.541,34.413,4716051,0
2003-10-27,34.413,35.158,34.413,34.967,2564192,0
2003-10-28,34.967,36.834,34.967,36.8,4395860,0
2003-10-29,36.8,36.982,36.119,36.716,3975933,0
2003-10-30,37.157,37.761,36.635,37.106,4169131,0
2003-10-31,37.106,37.348,36.127,36.757,3471945,0
2003-11-03,36.757,38.118,35.946,37.926,4816952,0
2003-11-04,37.926,38.532,37.231,38.151,4012307,0
2003-11-05,38.143,38.84,37.662,38.748,3268613,0
2003-11-06,38.748,39.612,38.134,39.453,3636203,0
2003-11-07,39.453,40.01,38.981,39.645,4444340,0
2003-11-10,39.645,39.645,38.64,38.863,3896216,0
2003-11-11,38.855,39.122,38.375,39.003,2740265,0
2003-11-12,39.003,40.423,39.003,40.365,3367384,0
2003-11-13,38.143,40.09,38.143,39.344,4421547,0
2003-11-14,39.344,39.743,38.06,38.268,3749928,0
2003-11-17,37.563,39.636,36.684,37.514,5805550,0
2003-11-18,38.134,38.443,37.106,37.224,4901778,0
2003-11-19,38.434,39.27,37.986,38.631,8994208,0
2003-11-20,38.631,38.915,37.853,37.986,4154782,0
2003-11-21,37.986,39.792,37.986,39.122,4969672,0
2003-11-24,39.71,40.506,39.511,40.448,3701327,0
2003-11-25,40.464,41.045,40.174,40.714,4037317,0
2003-11-26,41.211,41.51,40.257,40.639,4218939,0
2003-11-28,40.671,41.46,40.574,41.252,1059104,0
2003-12-01,41.037,41.748,40.639,41.293,3600024,0
2003-12-02,41.236,41.601,40.797,40.979,3403926,0
2003-12-03,41.194,41.617,40.365,40.464,3560467,0
2003-12-04,40.464,40.938,39.471,40.257,3854126,0
2003-12-05,40.257,40.257,38.807,39.106,3957841,0
2003-12-08,39.114,39.344,38.183,38.64,4566391,0
2003-12-09,38.889,38.973,37.191,37.331,4634043,0
2003-12-10,37.331,37.803,36.866,37.537,6399385,0
2003-12-11,37.744,39.386,37.522,39.106,5278289,0
2003-12-12,39.097,39.246,38.35,38.781,3353396,0
2003-12-15,39.759,39.759,37.191,37.263,4830984,0
2003-12-16,37.313,37.463,35.737,36.477,6044822,0
2003-12-17,36.459,36.541,35.812,36.243,4977511,0
2003-12-18,36.477,37.729,36.4,37.411,3895735,0
2003-12-19,37.411,37.546,36.377,36.775,4081574,0
2003-12-22,36.692,37.411,36.434,36.791,3568548,0
2003-12-23,36.982,37.313,36.808,37.182,2371956,0
2003-12-24,37.182,37.604,36.94,37.296,1254359,0
2003-12-26,37.148,37.479,37.138,37.199,760984,0
2003-12-29,37.463,38.111,37.463,38.035,1837461,0
2003-12-30,37.936,38.375,37.555,37.885,2025111,0
2003-12-31,37.694,38.06,37.173,37.853,2879800,0
2004-01-02,38.103,38.559,37.703,37.968,2449502,0
2004-01-05,38.434,39.377,38.434,39.137,3302263,0
2004-01-06,39.128,40.231,38.863,40.018,3857384,0
2004-01-07,39.884,40.499,39.675,40.414,4136813,0
2004-01-08,40.622,41.17,39.901,41.134,3999566,0
2004-01-09,40.646,41.211,40.257,40.482,3444448,0
2004-01-12,40.671,41.824,40.265,41.699,4847261,0
2004-01-13,41.708,41.783,40.747,41.535,5226670,0
2004-01-14,41.708,42.189,41.087,42.04,4766345,0
2004-01-15,41.907,42.189,41.343,41.884,5511406,0
2004-01-16,42.28,42.28,41.526,41.875,3451204,0
2004-01-20,41.875,41.875,41.071,41.393,3678292,0
2004-01-21,41.293,41.293,40.265,40.506,3642837,0
2004-01-22,40.506,41.219,39.809,40.181,4235223,0
2004-01-23,40.58,40.895,39.884,40.34,4105576,0
2004-01-26,40.314,40.761,40.231,40.714,3885120,0
2004-01-27,40.482,40.697,39.114,39.114,3599902,0
2004-01-28,39.462,40.44,38.764,39.114,4667206,0
2004-01-29,39.718,39.734,38.568,39.471,4660818,0
2004-01-30,39.362,39.994,39.073,39.675,2793573,0
2004-02-02,39.684,39.884,38.568,38.781,3461817,0
2004-02-03,38.781,39.287,38.568,38.906,3018251,0
2004-02-04,38.575,38.691,37.82,37.96,3150549,0
2004-02-05,38.473,38.559,37.729,38.143,3664546,0
2004-02-06,38.741,40.048,38.622,39.834,4864149,0
2004-02-09,40.34,40.58,39.876,39.876,2473500,0
2004-02-10,40.199,40.68,39.994,40.44,3145241,0
2004-02-11,40.506,41.468,40.506,41.452,3909124,0
2004-02-12,41.452,41.774,40.491,40.622,3905985,0
2004-02-13,42.58,42.868,41.26,41.99,9531359,0
2004-02-17,42.288,42.58,42.072,42.24,4477868,0
2004-02-18,42.304,43.034,42.288,42.611,3551658,0
2004-02-19,43.111,43.425,41.46,41.51,4747529,0
2004-02-20,41.824,41.824,40.365,40.913,3818671,0
2004-02-23,41.328,41.328,39.163,39.985,4581586,0
2004-02-24,39.718,41.252,39.693,41.045,5293604,0
2004-02-25,40.813,41.875,40.797,41.641,3691680,0
2004-02-26,41.668,42.132,41.096,41.914,4573744,0
2004-02-27,41.99,42.106,41.161,41.377,4605946,0
2004-03-01,41.377,42.638,40.854,42.611,3644763,0
2004-03-02,42.611,43.407,42.413,42.413,4415760,0
2004-03-03,42.421,42.868,41.693,42.072,3375103,0
2004-03-04,42.374,42.819,41.948,42.296,2386549,0
2004-03-05,41.875,42.621,41.468,42.115,2984841,0
2004-03-08,42.124,42.497,40.423,40.513,3526580,0
2004-03-09,40.506,40.565,39.081,39.844,6481755,0
2004-03-10,39.718,40.208,39.011,39.27,4305170,0
2004-03-11,39.27,40.588,39.063,39.128,4862703,0
2004-03-12,39.436,40.159,39.411,40.003,2989067,0
2004-03-15,39.923,39.923,37.827,38.64,4033097,0
2004-03-16,38.807,38.948,37.82,38.307,5283957,0
2004-03-17,38.764,39.336,38.599,39.081,2977488,0
2004-03-18,38.84,39.114,37.795,38.21,4604980,0
2004-03-19,38.21,38.855,37.348,37.404,3745103,0
2004-03-22,37.041,37.638,36.849,37.404,4809758,0
2004-03-23,37.777,38.118,36.757,37.224,3891028,0
2004-03-24,37.231,38.84,37.033,38.218,4490771,0
2004-03-25,38.434,40.216,38.218,40.065,5750075,0
2004-03-26,39.861,40.04,38.708,38.724,5197245,0
2004-03-29,39.154,40.167,39.122,39.844,3971590,0
2004-03-30,39.844,40.003,38.879,39.684,3034654,0
2004-03-31,39.8,40.208,39.171,39.809,3042488,0
2004-04-01,39.743,40.862,39.743,40.622,4166479,0
2004-04-02,41.211,42.207,41.211,42.063,5450503,0
2004-04-05,41.833,42.271,41.368,42.049,2858937,0
2004-04-06,41.142,41.436,40.605,41.17,3652484,0
2004-04-07,41.17,41.452,40.332,41.019,2754138,0
2004-04-08,41.501,41.693,40.979,41.335,2207097,0
2004-04-12,41.377,41.558,40.879,41.483,1747975,0
2004-04-13,41.544,41.757,40.548,40.829,2395595,0
2004-04-14,40.631,41.269,40.565,40.821,3809019,0
2004-04-15,41.045,41.104,39.18,39.519,5044445,0
2004-04-16,39.462,39.693,38.366,39.471,3982446,0
2004-04-19,39.386,40.159,39.246,39.826,2884383,0
2004-04-20,39.967,39.967,38.035,38.103,4069274,0
2004-04-21,38.103,38.473,37.246,38.143,6174951,0
2004-04-22,37.604,38.473,37.207,38.315,4800471,0
2004-04-23,38.682,39.652,38.647,39.485,3548405,0
2004-04-26,39.485,39.603,38.134,38.193,4556619,0
2004-04-27,38.541,38.724,37.555,37.671,4260063,0
2004-04-28,37.604,38.583,37.357,37.357,4724011,0
2004-04-29,37.563,37.786,35.937,36.477,6497790,0
2004-04-30,36.56,36.849,35.257,35.324,5248139,0
2004-05-03,35.696,36.285,34.413,35.076,5255857,0
2004-05-04,35.406,36.319,35.183,35.805,5612590,0
2004-05-05,36.319,36.866,35.639,36.574,5658902,0
2004-05-06,36.07,36.924,35.929,36.591,4959419,0
2004-05-07,37.024,38.647,36.899,37.936,7512279,0
2004-05-10,37.522,38.733,37.454,38.026,6059412,0
2004-05-11,38.391,38.807,38.166,38.655,3795512,0
2004-05-12,38.143,38.375,36.866,38.183,5838718,0
2004-05-13,38.143,38.532,37.604,38.103,5449418,0
2004-05-14,39.097,40.003,38.532,38.733,9518575,0
2004-05-17,38.523,38.523,37.604,37.911,6611277,0
2004-05-18,38.599,40.159,38.434,39.567,7003229,0
2004-05-19,40.208,40.87,39.701,39.726,5768407,0
2004-05-20,39.844,39.861,38.957,39.453,4389109,0
2004-05-21,39.701,39.967,39.344,39.869,3557087,0
2004-05-24,40.249,40.432,39.675,39.693,3604724,0
2004-05-25,39.553,40.597,38.708,40.382,6736824,0
2004-05-26,40.34,40.787,40.048,40.464,3595080,0
2004-05-27,40.646,41.019,40.282,40.605,3901403,0
2004-05-28,40.747,40.921,40.44,40.754,3058531,0
2004-06-01,40.3,40.938,39.834,40.143,3951811,0
2004-06-02,40.15,40.159,39.211,39.834,5478483,0
2004-06-03,39.636,39.743,38.855,38.939,4349309,0
2004-06-04,39.8,40.126,39.394,39.511,3550818,0
2004-06-07,40.032,41.46,39.892,41.343,4933977,0
2004-06-08,41.002,41.601,40.879,41.252,4370535,0
2004-06-09,41.252,41.252,39.967,40.003,3864498,0
2004-06-10,40.464,40.723,39.429,40.134,3177800,0
2004-06-14,40.134,40.291,39.544,39.844,3644280,0
2004-06-15,40.216,40.714,40.082,40.291,3574095,0
2004-06-16,40.405,40.432,39.261,39.527,3584950,0
2004-06-17,39.527,39.527,37.166,37.853,6009363,0
2004-06-18,37.853,38.789,37.729,37.92,4313491,0
2004-06-21,38.026,38.307,37.271,37.339,3883310,0
2004-06-22,37.522,38.631,37.404,38.481,4559877,0
2004-06-23,38.481,38.781,38.002,38.583,4789138,0
2004-06-24,38.592,39.137,38.078,38.143,3721587,0
2004-06-25,38.143,38.426,37.894,38.299,3504870,0
2004-06-28,38.532,38.575,37.777,37.82,3328554,0
2004-06-29,37.827,38.426,37.738,38.268,3209522,0
2004-06-30,38.35,39.279,38.268,39.037,4494269,0
2004-07-01,38.772,38.846,37.055,37.191,6430619,0
2004-07-02,37.148,37.224,36.07,36.692,4441930,0
2004-07-06,36.277,36.383,34.917,35.291,6463664,0
2004-07-07,35.158,36.012,35.158,35.78,4102680,0
2004-07-08,35.396,35.754,34.95,35.132,5400455,0
2004-07-09,35.488,35.946,35.488,35.861,4444586,0
2004-07-12,35.324,35.623,34.537,35.348,7198718,0
2004-07-13,35.34,35.714,35.183,35.424,4041417,0
2004-07-14,34.991,35,33.93,34.303,8608527,0
2004-07-15,34.493,35.076,34.245,34.318,4898882,0
2004-07-16,35.148,35.148,33.168,33.202,5224139,0
2004-07-19,33.481,33.533,32.594,33,6198583,0
2004-07-20,33.06,33.771,32.97,33.692,5586059,0
2004-07-21,34.344,34.618,32.954,32.954,6642998,0
2004-07-22,32.587,34.157,32.587,33.788,5010436,0
2004-07-23,33.459,33.598,32.552,32.552,5266952,0
2004-07-26,32.489,32.687,31.599,32.164,5556390,0
2004-07-27,32.164,32.411,30.889,32.039,7018541,0
2004-07-28,31.801,31.998,30.979,31.793,5105589,0
2004-07-29,31.935,33.087,31.768,32.272,5297464,0
2004-07-30,32.272,33.068,31.95,32.918,4529967,0
2004-08-02,32.918,33.55,32.538,33.391,4839426,0
2004-08-03,33.168,33.193,31.691,31.75,5419390,0
2004-08-04,31.451,31.998,31.02,31.617,4494269,0
2004-08-05,31.617,32.297,31.551,31.617,5179156,0
2004-08-06,31.492,31.492,29.736,30.015,6531443,0
2004-08-09,30.223,30.389,29.386,29.783,4835568,0
2004-08-10,29.976,30,29.27,29.719,5655283,0
2004-08-11,27.779,29.703,26.941,29.642,14718350,0
2004-08-12,29.023,29.361,27.961,28.052,11290790,0
2004-08-13,26.003,27.984,26.003,27.835,17427024,0
2004-08-16,28.135,28.525,28.07,28.375,6970059,0
2004-08-17,28.483,29.686,28.483,29.328,7633601,0
2004-08-18,29.121,30.232,29.049,30.157,5331715,0
2004-08-19,30.066,30.605,30.015,30.371,6795193,0
2004-08-20,30.371,30.547,30.023,30.449,3727499,0
2004-08-23,30.489,31.054,30.348,30.473,4203985,0
2004-08-24,30.654,30.672,29.279,29.528,6656985,0
2004-08-25,29.055,29.694,28.865,29.461,8445480,0
2004-08-26,29.438,29.528,28.905,29.032,4203985,0
2004-08-27,29.172,29.461,28.971,29.086,3004256,0
2004-08-30,29.094,29.172,28.425,28.525,3343266,0
2004-08-31,28.525,28.865,28.175,28.789,7204629,0
2004-09-01,28.814,29.626,28.698,29.112,5005249,0
2004-09-02,28.913,29.727,28.789,29.667,4190718,0
2004-09-03,29.023,29.51,28.192,28.333,5515506,0
2004-09-07,28.691,28.83,27.86,28.01,5061093,0
2004-09-08,27.86,28.549,27.853,28.084,4930961,0
2004-09-09,28.492,30.126,28.425,29.677,8232017,0
2004-09-10,29.686,31.071,29.438,30.863,7954517,0
2004-09-13,31.592,32.073,30.954,31.385,8279654,0
2004-09-14,31.385,31.559,30.871,31.377,5972939,0
2004-09-15,31.385,31.385,30.157,30.348,4601242,0
2004-09-16,30.457,30.92,30.285,30.371,4309391,0
2004-09-17,30.631,31.244,30.423,31.152,5247655,0
2004-09-20,30.889,32.744,30.771,32.521,8523386,0
2004-09-21,32.578,33.051,32.42,32.678,5450142,0
2004-09-22,32.465,32.465,31.723,31.816,4448682,0
2004-09-23,31.823,32.411,31.385,32.023,3891150,0
2004-09-24,31.874,32.123,30.721,31.064,5429881,0
2004-09-27,30.389,31.418,30.389,30.929,4121014,0
2004-09-28,30.938,31.22,30.623,31.071,4690487,0
2004-09-29,31.08,32.173,31.071,32.039,5639604,0
2004-09-30,32.048,32.918,31.899,32.156,6462459,0
2004-10-01,32.712,33.366,32.513,33.068,4655030,0
2004-10-04,33.442,34.371,33.391,33.481,5232462,0
2004-10-05,33.185,33.639,32.761,33.177,4617522,0
2004-10-06,32.97,33.232,32.355,33.219,4117400,0
2004-10-07,33.159,33.417,32.752,32.829,4681444,0
2004-10-08,32.638,32.829,31.585,32.039,4756693,0
2004-10-11,32.048,32.048,31.385,31.831,4615229,0
2004-10-12,31.093,31.599,30.938,31.259,4313732,0
2004-10-13,31.882,32.205,31.543,31.708,5750318,0
2004-10-14,31.617,31.625,30.688,30.895,4380665,0
2004-10-15,31.011,31.344,30.705,30.979,3150184,0
2004-10-18,30.688,31.054,30.266,31.011,4776955,0
2004-10-19,31.434,31.944,31.301,31.319,5037570,0
2004-10-20,31.327,32.197,30.929,31.723,4887548,0
2004-10-21,31.675,33.897,31.011,33.417,11229883,0
2004-10-22,33.177,33.227,31.965,32.023,6770831,0
2004-10-25,32.331,32.945,32.331,32.371,4490531,0
2004-10-26,32.42,32.663,31.823,32.205,3135953,0
2004-10-27,32.131,33.433,32.048,33.359,3754872,0
2004-10-28,33.351,33.954,32.936,33.249,4900330,0
2004-10-29,33.276,33.583,32.852,33.382,3006793,0
2004-11-01,33.327,33.646,32.993,33.433,3123654,0
2004-11-02,33.374,33.806,32.876,33.159,5392854,0
2004-11-03,33.945,33.98,32.197,32.313,5224501,0
2004-11-04,32.313,33.043,32.164,32.805,3829403,0
2004-11-05,33.125,33.351,32.545,32.845,3852918,0
2004-11-08,32.845,33.276,32.671,32.885,2225426,0
2004-11-09,33.008,33.227,32.603,32.712,2807926,0
2004-11-10,32.621,32.631,31.775,31.925,5094251,0
2004-11-11,31.925,32.702,31.925,32.42,3385357,0
2004-11-12,32.521,32.859,32.09,32.726,3426239,0
2004-11-15,33.29,34.545,32.918,34.055,6840534,0
2004-11-16,33.639,34.237,33.459,33.568,6042770,0
2004-11-17,33.998,34.469,33.646,34.096,5739100,0
2004-11-18,34.096,34.31,33.605,34.28,4315902,0
2004-11-19,34.07,34.078,33.017,33.087,4296243,0
2004-11-22,32.961,33.087,32.489,32.671,5285886,0
2004-11-23,32.53,33.159,31.981,32.347,5954368,0
2004-11-24,32.945,33.29,31.95,32.263,6742130,0
2004-11-26,32.181,32.42,31.95,32.09,1455882,0
2004-11-29,31.831,32.189,31.16,31.236,6131051,0
2004-11-30,31.301,31.377,30.117,30.638,6477290,0
2004-12-01,30.721,31.377,30.308,31.268,5192540,0
2004-12-02,31.093,32.281,30.995,31.268,5361982,0
2004-12-03,32.131,32.404,31.682,32.057,5990793,0
2004-12-06,31.89,32.065,31.434,31.823,3297800,0
2004-12-07,31.847,32.148,31.101,31.259,4568437,0
2004-12-08,31.259,31.268,29.719,29.967,7160490,0
2004-12-09,29.85,31.22,29.262,30.058,9914263,0
2004-12-10,29.601,30.465,29.601,30.198,4809635,0
2004-12-13,30.631,30.631,29.792,30.182,4458089,0
2004-12-14,30.431,31.377,30.431,31.244,5872847,0
2004-12-15,31.409,31.839,31.11,31.5,5938090,0
2004-12-16,31.475,31.75,30.705,30.779,4649238,0
2004-12-17,30.779,31.31,30.166,30.339,6245258,0
2004-12-20,30.672,30.681,29.85,29.976,4463156,0
2004-12-21,30.266,30.364,29.859,30.241,4597504,0
2004-12-22,29.943,30.647,29.943,30.423,2836146,0
2004-12-23,30.339,30.755,30.074,30.223,1992187,0
2004-12-27,30.431,30.531,29.891,29.917,2123762,0
2004-12-28,29.842,30.214,29.768,30.04,2429726,0
2004-12-29,29.934,30.589,29.934,30.38,2419956,0
2004-12-30,30.555,30.904,30.547,30.705,2543211,0
2004-12-31,30.638,30.92,30.531,30.614,1732177,0
2005-01-03,30.697,30.985,30.175,30.175,3872459,0
2005-01-04,30.38,30.431,28.606,29.352,7033014,0
2005-01-05,29.112,29.775,28.922,29.483,7268427,0
2005-01-06,29.483,29.768,29.245,29.438,4883567,0
2005-01-07,29.438,30.023,29.212,29.478,4734383,0
2005-01-10,29.155,29.792,29.078,29.361,3388733,0
2005-01-11,29.103,29.321,28.83,29.086,4093759,0
2005-01-12,29.312,29.642,28.874,29.483,3935892,0
2005-01-13,29.483,29.588,28.979,29.103,4712915,0
2005-01-14,29.189,29.85,29.189,29.553,3051411,0
2005-01-18,29.438,30.214,29.262,29.908,4572174,0
2005-01-19,29.917,30.175,29.094,29.137,4359199,0
2005-01-20,28.979,29.454,28.632,28.731,5588111,0
2005-01-21,28.74,29.137,28.549,28.581,4317712,0
2005-01-24,28.922,28.922,28.151,28.234,4702545,0
2005-01-25,28.358,28.74,28.242,28.44,3380652,0
2005-01-26,28.731,29.014,28.474,28.922,3740038,0
2005-01-27,28.922,29.112,28.581,28.882,3198426,0
2005-01-28,28.856,29.304,28.549,28.806,3350139,0
2005-01-31,29.103,29.783,29.103,29.76,4362452,0
2005-02-01,29.76,30.449,29.727,29.842,3713868,0
2005-02-02,29.727,30.074,29.562,29.859,2793454,0
2005-02-03,29.859,29.859,28.979,29.219,3521271,0
2005-02-04,29.519,31.178,29.478,31.11,6302662,0
2005-02-07,30.969,31.559,30.796,31.11,3976055,0
2005-02-08,31.054,32.139,31.004,31.527,4040573,0
2005-02-09,31.467,31.467,30.647,30.83,4554570,0
2005-02-10,30.889,31.823,30.206,30.539,9059695,0
2005-02-11,30.431,32.735,30.371,31.551,11213967,0
2005-02-14,31.518,31.592,30.969,31.178,4007890,0
2005-02-15,31.187,31.585,30.697,30.945,4179506,0
2005-02-16,30.845,31.126,30.44,30.787,2985327,0
2005-02-17,30.697,31.011,30.348,30.431,3835431,0
2005-02-18,30.431,30.473,30.049,30.1,2570584,0
2005-02-22,29.818,31.093,29.801,30.266,5001391,0
2005-02-23,30.498,30.912,29.891,30.339,4019832,0
2005-02-24,30.241,30.969,30.117,30.945,4028273,0
2005-02-25,30.804,31.484,30.605,31.093,4056252,0
2005-02-28,31.144,31.559,30.323,30.449,4068914,0
2005-03-01,30.821,31.566,30.821,31.51,4499937,0
2005-03-02,31.093,31.758,30.904,31.268,4946637,0
2005-03-03,31.336,31.426,30.398,30.623,3997882,0
2005-03-04,31.011,31.259,30.348,30.779,3376069,0
2005-03-07,30.779,31.118,30.597,30.721,4465808,0
2005-03-08,30.555,31.037,30.473,30.638,3451807,0
2005-03-09,30.845,31.259,30.564,30.614,4279845,0
2005-03-10,30.654,31.51,30.364,31.385,5781550,0
2005-03-11,31.426,31.758,30.681,30.787,6762269,0
2005-03-14,30.787,31.101,30.663,30.854,3425636,0
2005-03-15,31.071,31.071,30.275,30.323,3909358,0
2005-03-16,30.223,30.564,29.686,29.783,4025862,0
2005-03-17,29.801,30.157,29.618,29.868,2666821,0
2005-03-18,29.877,29.967,29.469,29.711,3250523,0
2005-03-21,29.618,29.842,29.228,29.61,3884517,0
2005-03-22,29.885,30.431,29.711,29.711,4279963,0
2005-03-23,29.58,30.531,29.58,30.04,3220739,0
2005-03-24,30.04,30.214,29.686,29.686,3024402,0
2005-03-28,29.751,30.142,29.571,29.571,2088184,0
2005-03-29,29.377,29.818,29.078,29.121,3941925,0
2005-03-30,29.212,30.126,29.212,30.126,4166361,0
2005-03-31,30.126,30.189,29.81,29.967,2922008,0
2005-04-01,30.182,30.266,29.478,29.61,3233518,0
2005-04-04,29.61,29.801,29.189,29.519,2901992,0
2005-04-05,29.519,29.891,29.204,29.279,3315285,0
2005-04-06,29.483,29.686,29.279,29.361,3430097,0
2005-04-07,29.361,29.934,29.296,29.925,2870996,0
2005-04-08,29.925,30.049,29.571,29.58,2093492,0
2005-04-11,29.642,29.768,29.253,29.304,1373388,0
2005-04-12,29.304,29.312,28.267,28.961,4659853,0
2005-04-13,28.856,28.865,28.11,28.276,2713612,0
2005-04-14,28.806,28.806,27.694,27.902,3427082,0
2005-04-15,27.653,27.662,27.073,27.231,5389964,0
2005-04-18,27.445,27.937,27.331,27.662,3489555,0
2005-04-19,28.077,28.367,27.984,28.07,4392966,0
2005-04-20,28.209,28.401,27.579,27.712,5803380,0
2005-04-21,28.07,28.549,27.826,28.483,3355444,0
2005-04-22,28.317,28.35,27.712,28.025,2408977,0
2005-04-25,28.093,28.301,27.902,27.947,2664409,0
2005-04-26,27.91,28.706,27.779,27.796,3133303,0
2005-04-27,27.57,28.043,27.287,27.662,2856524,0
2005-04-28,27.721,28.317,27.721,27.796,3730270,0
2005-04-29,28.084,28.425,27.57,28.282,2973265,0
2005-05-02,28.282,28.509,27.961,28.07,2297909,0
2005-05-03,28.07,28.401,27.82,27.919,2965547,0
2005-05-04,28.185,28.74,28.07,28.658,3451562,0
2005-05-05,28.534,29.155,28.534,28.706,2333606,0
2005-05-06,28.898,28.937,28.589,28.706,2255579,0
2005-05-09,28.606,28.898,28.44,28.65,2700227,0
2005-05-10,28.534,28.675,28.192,28.301,2287417,0
2005-05-11,28.549,28.598,27.779,28.242,2902593,0
2005-05-12,28.392,28.822,28.209,28.448,5190613,0
2005-05-13,28.946,30.015,28.65,29.429,7458610,0
2005-05-16,29.571,30.223,29.336,30.198,4962680,0
2005-05-17,30.126,30.539,30.023,30.431,2999918,0
2005-05-18,30.457,30.714,30.058,30.564,3080843,0
2005-05-19,30.681,30.889,30.44,30.589,2701797,0
2005-05-20,30.654,30.845,30.266,30.746,1851086,0
2005-05-23,30.755,30.83,30.214,30.291,2783080,0
2005-05-24,30.189,30.597,29.993,30.555,2859783,0
2005-05-25,30.547,30.547,29.868,30.091,2072745,0
2005-05-26,30.371,30.779,30.266,30.672,2077571,0
2005-05-27,30.597,30.597,30.1,30.423,1900652,0
2005-05-31,30.531,30.845,30.285,30.746,2919119,0
2005-06-01,30.746,31.204,30.513,30.729,2709514,0
2005-06-02,30.737,31.451,30.638,31.434,2885833,0
2005-06-03,31.327,31.882,31.187,31.409,3912017,0
2005-06-06,31.518,31.518,31.064,31.336,3304312,0
2005-06-07,31.5,31.899,31.037,31.071,2579872,0
2005-06-08,31.634,31.675,31.187,31.292,3283208,0
2005-06-09,31.292,32.09,30.912,32.032,3223268,0
2005-06-10,32.131,32.139,31.51,31.575,4013199,0
2005-06-13,31.51,31.741,31.251,31.467,3838568,0
2005-06-14,31.467,31.634,31.064,31.135,2435995,0
2005-06-15,31.285,31.51,31.028,31.394,4034058,0
2005-06-16,31.459,32.189,31.344,31.89,3912017,0
2005-06-17,32.189,32.189,31.534,31.715,2743523,0
2005-06-20,31.715,31.715,31.344,31.434,1886180,0
2005-06-21,31.368,31.758,31.319,31.402,3215549,0
2005-06-22,31.634,31.856,31.442,31.642,1721562,0
2005-06-23,31.682,32.97,31.642,32.039,4265854,0
2005-06-24,31.925,31.972,31.467,31.475,3693245,0
2005-06-27,31.475,31.51,30.904,30.912,3246542,0
2005-06-28,31.11,31.336,30.979,31.244,2497378,0
2005-06-29,31.268,31.268,30.845,31.02,2359774,0
2005-06-30,31.054,31.327,30.813,30.938,2797313,0
2005-07-01,31.054,31.251,30.755,30.954,1385933,0
2005-07-05,30.813,31.394,30.764,31.152,3038751,0
2005-07-06,31.22,32.082,31.16,31.89,4158520,0
2005-07-07,31.95,32.587,31.758,32.569,4864394,0
2005-07-08,32.521,32.752,32.339,32.744,4847746,0
2005-07-11,32.993,33.491,32.927,33.472,3698916,0
2005-07-12,33.308,33.857,33.308,33.664,4004873,0
2005-07-13,33.541,33.708,33.399,33.583,3947834,0
2005-07-14,33.788,34.327,33.374,33.914,4162260,0
2005-07-15,33.83,33.897,33.334,33.541,3869081,0
2005-07-18,33.359,33.391,33.043,33.366,2526203,0
2005-07-19,33.623,33.98,33.29,33.954,1635575,0
2005-07-20,33.748,34.31,33.382,34.263,3251126,0
2005-07-21,34.263,34.263,33.708,33.881,3681787,0
2005-07-22,33.897,34.263,33.45,33.757,2844344,0
2005-07-25,33.771,34.063,33.466,33.59,1767510,0
2005-07-26,33.848,33.848,33.433,33.664,2877267,0
2005-07-27,33.466,33.614,32.263,33.14,4808795,0
2005-07-28,33.149,33.317,32.752,33.101,2450107,0
2005-07-29,32.97,33,32.363,32.505,3991970,0
2005-08-01,32.545,32.735,32.197,32.389,3003417,0
2005-08-02,33,34.169,32.814,33.763,6337277,0
2005-08-03,32.545,33.06,31.925,31.989,8809567,0
2005-08-04,31.634,31.823,31.204,31.213,4165635,0
2005-08-05,31.178,31.301,30.714,30.804,4059269,0
2005-08-08,30.929,31.244,30.721,31.004,3567700,0
2005-08-09,31.087,31.409,30.945,31.093,3045746,0
2005-08-10,31.227,31.5,30.681,30.771,3252938,0
2005-08-11,31.551,31.865,31.16,31.856,3898146,0
2005-08-12,31.551,31.575,30.449,30.889,4728955,0
2005-08-15,30.83,31.377,30.681,31.152,2963984,0
2005-08-16,31.093,31.093,30.547,30.697,2224221,0
2005-08-17,30.755,30.92,30.539,30.714,2314551,0
2005-08-18,30.638,30.663,30.248,30.266,2774881,0
2005-08-19,30.371,30.498,30.04,30.049,2593738,0
2005-08-22,30.126,30.547,30.015,30.489,2673696,0
2005-08-23,30.473,30.737,30.117,30.331,1911749,0
2005-08-24,30.189,30.746,29.891,29.993,3140538,0
2005-08-25,30.1,30.371,29.85,29.984,2318407,0
2005-08-26,30.049,30.049,29.454,29.469,3499081,0
2005-08-29,29.228,30.082,29.189,29.976,2762457,0
2005-08-30,29.81,29.842,29.197,29.535,3830248,0
2005-08-31,29.562,30.241,29.404,30.223,4015249,0
2005-09-01,30.223,30.431,29.601,30.015,4466653,0
2005-09-02,30.11,30.38,29.818,30.323,3103512,0
2005-09-06,30.371,30.895,30.331,30.854,2653072,0
2005-09-07,30.1,30.895,30.1,30.581,2209267,0
2005-09-08,30.787,31.475,30.581,31.054,3725083,0
2005-09-09,31.426,31.944,31.11,31.809,5198454,0
2005-09-12,31.723,32.032,31.675,31.768,2054658,0
2005-09-13,31.559,32.032,31.559,31.801,4414676,0
2005-09-14,31.758,31.917,31.534,31.634,2557681,0
2005-09-15,31.634,31.741,31.169,31.467,4015367,0
2005-09-16,31.592,31.708,31.276,31.385,3694451,0
2005-09-19,31.259,31.426,30.505,30.737,5102694,0
2005-09-20,30.895,31.204,30.371,30.457,3499925,0
2005-09-21,30.248,30.357,29.751,29.993,2691666,0
2005-09-22,29.85,30.257,29.61,29.976,2566120,0
2005-09-23,29.885,29.984,29.562,29.976,3412851,0
2005-09-26,30.232,30.323,29.633,29.925,3521994,0
2005-09-27,29.891,29.943,29.27,29.601,3792498,0
2005-09-28,29.711,30.151,29.412,29.775,2689494,0
2005-09-29,29.694,30.331,29.446,30.214,3951451,0
2005-09-30,30.248,31.135,30.248,30.796,3917803,0
2005-10-03,30.945,31.426,30.912,30.979,2696491,0
2005-10-04,31.028,31.204,30.431,30.489,2992322,0
2005-10-05,30.389,30.547,29.395,29.446,4793358,0
2005-10-06,29.469,29.469,28.159,28.549,7801718,0
2005-10-07,28.806,29.086,28.41,28.581,3698551,0
2005-10-10,28.581,28.589,27.365,27.379,6063635,0
2005-10-11,27.512,27.57,26.707,26.933,7654345,0
2005-10-12,26.785,27.372,26.295,27.331,8269764,0
2005-10-13,27.239,27.496,26.791,27.372,5611869,0
2005-10-14,27.636,27.86,27.365,27.678,5693755,0
2005-10-17,27.662,27.736,27.248,27.365,3377034,0
2005-10-18,27.115,27.512,27.048,27.372,2838317,0
2005-10-19,27.365,27.653,26.825,27.521,4296727,0
2005-10-20,29.519,29.768,29.086,29.253,10301146,0
2005-10-21,29.601,29.703,29.228,29.245,5254168,0
2005-10-24,29.412,29.519,28.691,28.979,4349911,0
2005-10-25,28.979,29.312,28.666,28.682,3247026,0
2005-10-26,29.361,29.361,28.375,28.632,3220618,0
2005-10-27,28.658,28.691,27.954,28.034,2873408,0
2005-10-28,27.947,28.765,27.779,28.698,4763692,0
2005-10-31,28.765,29.253,28.765,28.839,3940837,0
2005-11-01,28.839,28.839,28.341,28.606,3802268,0
2005-11-02,28.731,29.491,28.698,29.377,4016450,0
2005-11-03,29.438,30.198,28.979,29.959,5435193,0
2005-11-04,29.976,30.248,29.454,30.015,2486041,0
2005-11-07,30.275,30.631,30.058,30.371,3386197,0
2005-11-08,30.142,30.371,29.85,29.934,2561780,0
2005-11-09,29.934,30.357,29.626,30.058,2767041,0
2005-11-10,30.1,30.697,29.694,30.672,3038269,0
2005-11-11,30.804,31.178,30.737,31.011,4109795,0
2005-11-14,30.979,31.336,30.764,31.276,2483148,0
2005-11-15,31.244,31.319,30.638,30.755,2831562,0
2005-11-16,30.681,30.681,29.9,30.189,4011874,0
2005-11-17,30.214,30.681,29.943,30.647,3041527,0
2005-11-18,31.02,31.368,30.564,30.904,3234604,0
2005-11-21,31.093,31.534,30.721,31.251,3018732,0
2005-11-22,30.954,31.801,30.929,31.51,3542134,0
2005-11-23,31.51,31.925,31.285,31.292,2580592,0
2005-11-25,31.409,31.816,31.344,31.527,978066,0
2005-11-28,31.459,31.5,30.83,30.838,3747997,0
2005-11-29,31.064,31.169,30.787,30.895,3440831,0
2005-11-30,30.904,31.634,30.889,31.442,3717487,0
2005-12-01,31.708,32.687,31.625,32.545,4981735,0
2005-12-02,32.38,33.29,32.297,32.954,9684159,0
2005-12-05,32.911,33.017,32.297,32.472,4977635,0
2005-12-06,32.859,33.498,32.694,32.702,3585187,0
2005-12-07,32.631,33.008,32.371,32.465,3189259,0
2005-12-08,32.631,32.655,31.426,31.775,5249586,0
2005-12-09,31.856,32.189,31.475,31.874,3739557,0
2005-12-12,31.882,32.139,31.715,31.865,1993391,0
2005-12-13,31.801,32.505,31.634,32.164,2269928,0
2005-12-14,32.073,32.489,31.559,31.723,3435525,0
2005-12-15,31.758,31.908,31.409,31.475,2506906,0
2005-12-16,31.592,31.592,31.178,31.259,2973145,0
2005-12-19,31.236,31.336,30.489,30.498,2732066,0
2005-12-20,30.589,30.92,30.198,30.266,3965440,0
2005-12-21,30.357,30.681,30.126,30.348,3225321,0
2005-12-22,30.407,30.605,30.285,30.531,2505581,0
2005-12-23,30.473,30.871,30.473,30.688,1796574,0
2005-12-27,30.764,30.92,30.066,30.082,1900771,0
2005-12-28,30.066,30.431,30.049,30.275,1382675,0
2005-12-29,30.182,30.364,29.934,30.033,1573223,0
2005-12-30,29.827,29.9,29.528,29.743,2030057,0
2006-01-03,29.959,30.498,29.304,30.431,4312525,0
2006-01-04,30.308,30.779,30.308,30.714,4042260,0
2006-01-05,30.813,31.89,30.813,31.691,4841236,0
2006-01-06,32.023,32.305,31.442,31.816,3915872,0
2006-01-09,31.831,32.363,31.768,32.263,3741244,0
2006-01-10,32.173,32.331,31.917,32.263,2716147,0
2006-01-11,32.411,32.663,32.106,32.42,2785009,0
2006-01-12,32.472,32.56,32.082,32.148,3743174,0
2006-01-13,32.148,32.472,31.95,32.355,2420314,0
2006-01-17,32.339,32.347,31.144,31.36,4410813,0
2006-01-18,31.087,31.377,30.672,31.22,5990311,0
2006-01-19,31.551,32.29,31.51,32.106,4934940,0
2006-01-20,32.106,32.148,31.08,31.319,5074596,0
2006-01-23,31.394,31.608,30.969,31.402,3857503,0
2006-01-24,31.599,32.38,31.527,31.998,5848002,0
2006-01-25,32.29,32.38,31.625,32.281,4170822,0
2006-01-26,32.404,32.993,32.032,32.97,4359803,0
2006-01-27,33.087,33.359,32.712,32.893,4275863,0
2006-01-30,32.893,33.334,32.837,33.168,5350892,0
2006-01-31,33.366,33.391,32.901,32.978,4200248,0
2006-02-01,32.837,33.507,32.712,33.442,4322050,0
2006-02-02,33.491,33.771,32.868,33.168,3193360,0
2006-02-03,33.177,33.399,32.885,32.978,4254641,0
2006-02-06,32.876,33.748,32.795,33.317,3714592,0
2006-02-07,33.299,33.533,33.026,33.481,2901266,0
2006-02-08,33.481,33.998,33.267,33.914,4083024,0
2006-02-09,33.998,34.396,33.533,33.922,6698351,0
2006-02-10,33.168,33.168,32.256,32.552,9786308,0
2006-02-13,32.428,32.687,32.197,32.631,3129683,0
2006-02-14,32.638,33.043,32.181,33.017,3149101,0
2006-02-15,32.911,32.97,32.09,32.197,5174092,0
2006-02-16,32.446,32.837,32.098,32.821,3011618,0
2006-02-17,32.726,32.795,32.156,32.164,2835179,0
2006-02-21,32.164,32.339,31.178,31.409,4156228,0
2006-02-22,31.336,31.89,31.08,31.575,3944096,0
2006-02-23,31.608,32.239,31.336,31.682,3321678,0
2006-02-24,31.599,32.173,31.442,31.809,2590963,0
2006-02-27,31.784,32.09,31.634,31.899,2944686,0
2006-02-28,31.856,32.106,31.268,31.625,4134282,0
2006-03-01,31.831,32.678,31.793,32.505,4044190,0
2006-03-02,32.411,32.777,31.89,32.263,4415639,0
2006-03-03,32.205,32.297,31.839,31.944,3691316,0
2006-03-06,32.106,32.297,31.801,32.098,3463866,0
2006-03-07,31.559,31.89,31.004,31.31,3542379,0
2006-03-08,31.178,31.708,31.093,31.409,3706632,0
2006-03-09,31.409,31.75,30.779,30.83,3868359,0
2006-03-10,30.681,30.904,30.357,30.555,4692416,0
2006-03-13,30.771,31.004,30.581,30.631,2754980,0
2006-03-14,30.555,31.344,30.539,31.187,4123546,0
2006-03-15,31.344,31.823,31.236,31.5,3759575,0
2006-03-16,31.527,31.534,30.863,30.871,4420827,0
2006-03-17,30.92,31.054,30.364,30.871,3798412,0
2006-03-20,30.995,31.31,30.945,31.101,2905250,0
2006-03-21,31.144,31.741,30.737,30.764,3629810,0
2006-03-22,30.764,31.259,30.522,31.227,3473275,0
2006-03-23,31.135,31.659,31.087,31.368,3230627,0
2006-03-24,31.31,31.715,31.071,31.575,3190223,0
2006-03-27,31.368,31.715,31.301,31.319,2251356,0
2006-03-28,31.169,31.467,30.663,30.729,2870879,0
2006-03-29,30.889,31.543,30.714,31.251,3623057,0
2006-03-30,31.467,32.214,31.426,31.758,4587732,0
2006-03-31,31.917,32.173,31.492,31.75,2851219,0
2006-04-03,32.039,32.214,31.659,31.809,2505944,0
2006-04-04,31.723,31.998,31.451,31.675,2977367,0
2006-04-05,31.634,32.428,31.625,32.263,2762457,0
2006-04-06,32.156,32.744,32.139,32.53,2469520,0
2006-04-07,32.621,32.852,31.715,31.899,2599046,0
2006-04-10,31.899,31.908,31.344,31.585,1904390,0
2006-04-11,31.715,32.006,31.144,31.285,2526203,0
2006-04-12,31.285,31.534,31.093,31.484,2437078,0
2006-04-13,31.426,31.847,31.353,31.625,1301994,0
2006-04-17,31.566,31.925,30.895,31.101,2449860,0
2006-04-18,31.259,32.339,31.213,32.123,3679618,0
2006-04-19,32.131,32.612,31.865,32.339,3426842,0
2006-04-20,32.214,33.008,31.925,32.404,2513057,0
2006-04-21,32.587,32.587,31.617,31.882,3650071,0
2006-04-24,31.809,31.899,31.336,31.831,3045384,0
2006-04-25,31.784,31.956,31.285,31.426,3645610,0
2006-04-26,31.534,31.75,31.071,31.259,3050810,0
2006-04-27,31.178,31.617,30.813,31.36,4112452,0
2006-04-28,31.178,31.793,31.178,31.442,2903196,0
2006-05-01,31.451,31.475,30.638,30.796,3090971,0
2006-05-02,30.838,31.169,30.1,30.357,5456294,0
2006-05-03,30.357,30.465,29.993,30.348,4130541,0
2006-05-04,30.389,30.813,30.339,30.522,3357017,0
2006-05-05,29.859,30.498,29.164,29.703,8939454,0
2006-05-08,29.544,30,29.501,29.917,4579290,0
2006-05-09,29.76,29.783,29.395,29.58,3721223,0
2006-05-10,29.446,29.491,28.797,29.253,5392375,0
2006-05-11,29.262,29.461,28.492,28.756,6769866,0
2006-05-12,29.446,30.182,29.172,29.877,10733256,0
2006-05-15,29.834,30.389,29.478,30.049,4954840,0
2006-05-16,29.976,30.074,29.172,29.483,4244872,0
2006-05-17,29.483,30,29.304,29.686,5136706,0
2006-05-18,29.768,29.891,28.937,28.946,3978100,0
2006-05-19,28.848,29.419,28.773,29.253,4634165,0
2006-05-22,29.296,29.296,28.282,28.765,4107022,0
2006-05-23,28.891,29.245,27.835,27.893,5043483,0
2006-05-24,27.721,28.025,27.156,27.686,7987564,0
2006-05-25,27.984,28.11,27.579,27.805,5209667,0
2006-05-26,27.984,28.309,27.843,28.025,3726414,0
2006-05-30,28.025,28.167,27.694,27.877,3570475,0
2006-05-31,27.893,28.052,27.662,27.968,3593148,0
2006-06-01,27.968,28.401,27.869,28.317,3411163,0
2006-06-02,28.542,28.65,28.151,28.557,5118252,0
2006-06-05,28.35,28.401,27.206,27.248,4271281,0
2006-06-06,27.279,27.48,26.865,27.081,5099683,0
2006-06-07,27.198,27.503,26.701,26.731,3930462,0
2006-06-08,26.731,27.198,26.227,26.856,4471479,0
2006-06-09,27.365,27.712,26.722,26.906,4010547,0
2006-06-12,26.89,27.19,26.527,26.535,2804667,0
2006-06-13,26.493,27.098,26.485,26.599,3745949,0
2006-06-14,26.74,27.115,26.608,26.865,4448079,0
2006-06-15,27.03,27.736,26.948,27.678,2983033,0
2006-06-16,27.48,27.736,27.139,27.356,3241480,0
2006-06-19,27.454,27.537,26.767,26.906,2334327,0
2006-06-20,26.856,26.99,26.558,26.801,2520172,0
2006-06-21,26.785,27.521,26.785,27.379,2241226,0
2006-06-22,27.214,27.27,26.485,26.617,3475322,0
2006-06-23,26.565,26.652,26.12,26.244,2497861,0
2006-06-26,26.2,26.527,26.07,26.103,2782962,0
2006-06-27,26.16,26.2,25.746,25.922,2552132,0
2006-06-28,25.938,26.145,25.613,26.138,2584573,0
2006-06-29,26.295,26.882,26.046,26.834,3336755,0
2006-06-30,26.842,26.976,26.403,26.652,2248701,0
2006-07-03,26.652,27.023,26.626,26.948,966002,0
2006-07-05,26.758,26.758,26.244,26.395,2628711,0
2006-07-06,26.12,26.403,25.796,25.977,2929367,0
2006-07-07,25.977,25.977,25.207,25.613,10559595,0
2006-07-10,25.68,25.954,25.234,25.374,3562998,0
2006-07-11,25.207,26.325,25.124,26.27,9639656,0
2006-07-12,26.12,26.334,25.592,25.828,5019241,0
2006-07-13,25.796,26.551,25.557,25.854,6005020,0
2006-07-14,25.836,26.334,25.723,26.003,3265481,0
2006-07-17,25.93,26.358,25.93,26.153,2871841,0
2006-07-18,26.153,26.325,25.531,26.129,4273211,0
2006-07-19,26.153,26.701,26.018,26.519,4385487,0
2006-07-20,26.459,26.81,25.723,25.755,4543596,0
2006-07-21,25.764,25.764,24.784,25.018,5436877,0
2006-07-24,25.074,25.739,25.058,25.619,2864364,0
2006-07-25,25.706,25.994,25.133,25.746,4719068,0
2006-07-26,25.663,26.046,25.001,25.671,4378495,0
2006-07-27,25.789,26.419,25.789,25.878,3118468,0
2006-07-28,26.028,26.882,26.018,26.74,4152973,0
2006-07-31,26.785,27.023,26.543,26.81,2490865,0
2006-08-01,26.692,26.692,25.922,26.209,2542845,0
2006-08-02,26.287,26.485,25.994,26.153,2978812,0
2006-08-03,25.872,26.948,25.746,26.801,2932624,0
2006-08-04,27.089,27.463,26.722,26.816,5437120,0
2006-08-07,26.825,26.957,26.543,26.731,2548512,0
2006-08-08,26.825,27.139,26.582,26.749,2869430,0
2006-08-09,27.081,27.562,26.684,26.74,3845081,0
2006-08-10,26.74,26.99,26.441,26.45,6678093,0
2006-08-11,23.799,23.996,21.617,22.164,33402631,0
2006-08-14,22.355,23.052,22.305,22.878,11633290,0
2006-08-15,23.208,23.466,22.968,23.084,7261552,0
2006-08-16,23.208,23.367,22.819,23.176,8875294,0
2006-08-17,22.951,23.457,22.912,23.3,7470188,0
2006-08-18,23.309,23.474,22.843,23.408,4107747,0
2006-08-21,23.2,23.217,22.67,22.736,4306010,0
2006-08-22,22.745,23.185,22.728,22.912,4443377,0
2006-08-23,22.762,23.474,22.762,23.391,5637555,0
2006-08-24,23.417,24.087,23.391,24.013,6473793,0
2006-08-25,23.782,24.122,23.674,23.738,4840148,0
2006-08-28,23.889,24.993,23.813,24.886,11389077,0
2006-08-29,24.892,25.29,24.661,25.264,6468367,0
2006-08-30,25.264,25.495,24.892,25.348,4743789,0
2006-08-31,25.478,25.495,25.124,25.408,3124015,0
2006-09-01,25.495,25.54,24.948,25.098,2979055,0
2006-09-05,24.993,25.299,24.67,25.225,4241738,0
2006-09-06,25.043,25.058,24.71,25.01,3316371,0
2006-09-07,24.8,24.915,24.279,24.295,7296523,0
2006-09-08,24.378,24.743,24.211,24.567,4250897,0
2006-09-11,24.567,25.513,24.452,25.264,5951957,0
2006-09-12,25.264,26.103,25.264,25.863,4396099,0
2006-09-13,25.789,26.138,25.439,25.82,4123664,0
2006-09-14,25.723,26.094,25.487,25.872,4121977,0
2006-09-15,26.253,26.582,25.845,25.913,4616919,0
2006-09-18,25.922,26.193,25.636,25.878,3216634,0
2006-09-19,25.828,25.828,25.058,25.382,6745266,0
2006-09-20,25.448,25.746,25.29,25.645,4487639,0
2006-09-21,25.619,25.746,24.901,24.975,4826884,0
2006-09-22,24.915,25.043,24.48,24.644,4114017,0
2006-09-25,24.878,25.158,24.295,25.01,8501195,0
2006-09-26,24.878,24.957,24.535,24.892,3868719,0
2006-09-27,24.878,25.207,24.489,24.602,5879960,0
2006-09-28,24.602,24.719,24.385,24.629,4765494,0
2006-09-29,24.535,24.676,24.33,24.369,3409839,0
2006-10-02,24.452,24.567,24.079,24.313,3833262,0
2006-10-03,24.063,24.401,23.897,24.163,4326153,0
2006-10-04,24.171,24.575,24.131,24.567,4851484,0
2006-10-05,24.461,24.676,24.339,24.48,2916223,0
2006-10-06,24.286,25.074,24.244,24.932,3925159,0
2006-10-09,24.878,25.487,24.817,25.273,4141878,0
2006-10-10,25.281,25.399,24.759,24.915,4663956,0
2006-10-11,24.71,24.908,24.489,24.743,7823427,0
2006-10-12,24.985,25.207,24.8,25.098,5394426,0
2006-10-13,24.94,25.523,24.924,25.339,5126817,0
2006-10-16,25.478,25.896,25.408,25.78,3583862,0
2006-10-17,25.697,25.697,25.148,25.531,3804679,0
2006-10-18,25.513,25.513,24.156,24.611,8004325,0
2006-10-19,24.48,24.975,24.36,24.567,4003791,0
2006-10-20,24.693,24.775,24.36,24.676,4576159,0
2006-10-23,24.535,25.158,24.512,24.886,4671672,0
2006-10-24,24.886,25.184,24.41,24.593,7060032,0
2006-10-25,24.385,26.295,24.385,26.153,9995909,0
2006-10-26,26.262,26.262,25.636,26.138,5317966,0
2006-10-27,26.138,26.138,25.706,25.811,5405763,0
2006-10-30,25.845,26.186,25.746,26.129,3803957,0
2006-10-31,26.262,26.468,25.977,26.386,3562879,0
2006-11-01,26.441,26.51,26.209,26.262,4455076,0
2006-11-02,26.145,26.527,26.07,26.193,3472790,0
2006-11-03,27.081,27.081,25.706,25.887,4811207,0
2006-11-06,26.094,26.535,25.706,26.395,3412611,0
2006-11-07,26.608,27.206,26.519,26.89,4532742,0
2006-11-08,26.89,26.976,26.368,26.825,3397896,0
2006-11-09,26.966,26.982,26.35,26.358,4293472,0
2006-11-10,26.334,26.669,26.262,26.635,2395953,0
2006-11-13,26.643,26.982,26.395,26.701,4676857,0
2006-11-14,26.899,27.395,26.551,27.387,6924835,0
2006-11-15,28.276,28.44,27.628,27.826,10715769,0
2006-11-16,27.826,28.192,27.606,28.034,4495114,0
2006-11-17,27.869,28.192,27.628,27.919,2537296,0
2006-11-20,27.86,28.11,27.628,27.954,3956997,0
2006-11-21,27.826,27.947,27.305,27.438,3703615,0
2006-11-22,27.463,27.984,27.463,27.885,5007543,0
2006-11-24,27.703,27.928,27.612,27.853,1783307,0
2006-11-27,27.553,27.877,26.982,27.146,7175804,0
2006-11-28,27.146,27.146,26.441,26.933,5921688,0
2006-11-29,27.131,27.214,26.51,26.74,4243420,0
2006-11-30,26.74,27.223,26.684,26.966,3676000,0
2006-12-01,27.372,27.372,26.59,27.048,4622224,0
2006-12-04,27.123,27.779,26.948,27.553,4050701,0
2006-12-05,27.721,27.976,27.606,27.86,3442764,0
2006-12-06,27.86,28.043,27.503,27.835,2806476,0
2006-12-07,27.984,27.984,27.322,27.413,4600035,0
2006-12-08,27.413,27.537,26.957,27.463,4103403,0
2006-12-11,27.379,27.48,27.081,27.255,3987265,0
2006-12-12,27.139,27.445,26.906,27.131,5018274,0
2006-12-13,27.19,27.262,26.758,26.941,3489555,0
2006-12-14,26.882,27.339,26.882,27.057,4569525,0
2006-12-15,27.039,27.231,26.882,27.023,4322174,0
2006-12-18,27.016,27.454,26.966,27.248,3659480,0
2006-12-19,26.957,27.296,26.791,27.023,4170696,0
2006-12-20,27.529,27.736,27.255,27.43,3466762,0
2006-12-21,27.395,27.537,26.933,27.19,3182508,0
2006-12-22,26.701,26.701,26.701,26.701,3514277,0
2006-12-26,26.599,26.99,26.59,26.933,1783550,0
2006-12-27,26.948,27.404,26.948,27.146,2836747,0
2006-12-28,27.016,27.347,27.016,27.181,2229892,0
2006-12-29,27.107,27.545,27.081,27.255,1935503,0
2007-01-03,27.305,27.694,26.948,27.231,3543464,0
2007-01-04,27.231,27.805,27.198,27.703,4084353,0
2007-01-05,27.587,27.612,27.073,27.387,3169241,0
2007-01-08,27.512,27.877,27.322,27.606,3472188,0
2007-01-09,27.597,27.843,27.223,27.562,3800458,0
2007-01-10,27.413,28.175,27.255,28.043,4866439,0
2007-01-11,28.043,28.632,27.779,28.1,5233182,0
2007-01-12,27.82,28.225,27.721,28.144,4155625,0
2007-01-16,28.093,28.126,27.752,28.001,3466518,0
2007-01-17,27.744,28.025,27.445,27.553,4774300,0
2007-01-18,27.529,27.529,27.023,27.107,3658633,0
2007-01-19,27.115,27.587,26.966,27.19,3767053,0
2007-01-22,26.873,27.262,26.767,26.842,5010559,0
2007-01-23,26.948,27.445,26.906,27.048,2894876,0
2007-01-24,27.048,27.553,27.03,27.365,2497982,0
2007-01-25,27.496,27.947,27.248,27.395,2818538,0
2007-01-26,27.48,28.061,27.314,27.628,4147423,0
2007-01-29,27.727,27.727,27.131,27.27,4120893,0
2007-01-30,27.365,27.463,27.123,27.223,2334931,0
2007-01-31,27.098,27.314,26.791,27.156,5218110,0
2007-02-01,27.156,27.645,27.139,27.445,4506811,0
2007-02-02,27.529,27.826,27.472,27.645,3941438,0
2007-02-05,27.67,27.937,27.48,27.521,3604967,0
2007-02-06,27.48,27.57,27.131,27.322,3247270,0
2007-02-07,27.365,27.779,27.365,27.562,3731717,0
2007-02-08,27.529,27.77,27.395,27.612,2868828,0
2007-02-09,27.727,28.192,27.438,27.445,5219678,0
2007-02-12,27.445,27.606,27.139,27.287,2480158,0
2007-02-13,27.365,27.422,27.098,27.379,2733744,0
2007-02-14,27.43,27.91,27.43,27.721,3063918,0
2007-02-15,27.579,27.893,27.496,27.606,3114848,0
2007-02-16,27.537,27.537,27.198,27.347,6406019,0
2007-02-20,27.365,27.445,27.164,27.339,5014416,0
2007-02-21,27.279,27.636,26.976,27.628,7929069,0
2007-02-22,29.361,30.654,29.228,30.513,16529396,0
2007-02-23,30.206,30.821,30.182,30.638,7045075,0
2007-02-26,30.257,30.589,30,30.331,4488804,0
2007-02-27,30.339,30.465,29.491,29.736,7926177,0
2007-02-28,29.743,30.241,29.736,30.11,6219570,0
2007-03-01,29.642,30.157,29.236,29.976,6979840,0
2007-03-02,29.976,30.157,29.172,29.312,6200032,0
2007-03-05,29.023,29.842,28.946,29.103,5070410,0
2007-03-06,29.519,29.81,29.328,29.751,4541424,0
2007-03-07,29.601,29.727,29.228,29.412,3368591,0
2007-03-08,29.751,29.891,29.419,29.553,4608479,0
2007-03-09,30.074,30.863,29.703,30.091,4282618,0
2007-03-12,30.142,30.449,30.091,30.232,3215793,0
2007-03-13,30.142,30.241,29.719,29.719,3202531,0
2007-03-14,29.618,29.842,28.998,29.352,4820371,0
2007-03-15,29.361,29.469,29.189,29.345,2430248,0
2007-03-16,29.361,29.535,29.063,29.296,4712736,0
2007-03-19,29.519,29.719,29.321,29.461,3045623,0
2007-03-20,29.483,29.917,29.27,29.751,3508006,0
2007-03-21,29.783,30.291,29.535,29.959,3744911,0
2007-03-22,29.279,30.008,29.279,29.321,5777569,0
2007-03-23,29.321,29.818,29.253,29.491,3711336,0
2007-03-26,29.571,29.659,29.071,29.361,3125845,0
2007-03-27,29.312,29.667,29.228,29.328,3648623,0
2007-03-28,29.212,29.212,28.698,28.765,3577112,0
2007-03-29,28.882,29.014,28.276,28.492,4258531,0
2007-03-30,28.574,28.856,28.333,28.598,3657757,0
2007-04-02,28.682,29.023,28.317,28.492,3753271,0
2007-04-03,28.606,29.063,28.534,28.882,4049182,0
2007-04-04,28.971,29.386,28.898,29.328,3231515,0
2007-04-05,29.345,29.993,29.345,29.959,4283379,0
2007-04-09,30.672,30.681,29.478,29.984,3176954,0
2007-04-10,29.9,30.348,29.81,30.339,4468543,0
2007-04-11,30.339,30.431,29.743,29.818,3111757,0
2007-04-12,29.818,30.058,29.618,30.049,3208303,0
2007-04-13,30.681,30.681,29.528,29.925,2283179,0
2007-04-16,30.11,30.522,29.908,30.498,3218809,0
2007-04-17,30.407,30.481,29.959,30.04,2685026,0
2007-04-18,30.721,31.823,30.681,31.368,9986871,0
2007-04-19,31.144,32.131,31.093,31.882,5126686,0
2007-04-20,32.248,32.272,31.7,32.006,4603413,0
2007-04-23,31.856,32.032,31.608,31.675,2765379,0
2007-04-24,32.712,33.639,32.42,33.14,8459386,0
2007-04-25,33.211,33.317,32.687,33.249,4644176,0
2007-04-26,33.185,33.283,32.744,33.043,3623802,0
2007-04-27,32.945,33.087,31.592,32.472,4364061,0
2007-04-30,32.339,32.513,32.015,32.023,4389222,0
2007-05-01,32.098,32.437,31.908,32.256,4783641,0
2007-05-02,31.768,32.744,31.518,32.545,3301417,0
2007-05-03,32.829,33.29,32.594,32.978,3210001,0
2007-05-04,33.087,33.29,32.837,32.993,2554063,0
2007-05-07,33.193,33.29,33,33.232,2596984,0
2007-05-08,33.232,33.232,32.631,32.954,2402226,0
2007-05-09,32.954,33.664,32.761,33.631,3721073,0
2007-05-10,33.708,33.788,32.859,32.918,3396450,0
2007-05-11,32.927,33.623,32.726,33.623,3325053,0
2007-05-14,33.914,33.998,32.945,33.043,4160183,0
2007-05-15,33.068,33.168,32.396,32.446,4247371,0
2007-05-16,32.497,33.043,32.497,32.945,4351826,0
2007-05-17,33.043,33.748,32.795,33.334,6305313,0
2007-05-18,33.459,33.646,32.987,33.29,5253807,0
2007-05-21,33.459,34.078,33.125,33.283,6665911,0
2007-05-22,33.507,33.989,32.671,33.515,8296960,0
2007-05-23,30.555,30.787,29.943,30.175,21167558,0
2007-05-24,30.058,30.285,29.204,29.345,9843744,0
2007-05-25,29.345,29.743,29.27,29.58,6939117,0
2007-05-29,29.76,30.223,29.618,30.182,7780938,0
2007-05-30,29.917,29.917,29.181,29.601,8043067,0
2007-05-31,30.1,30.348,29.85,30.023,7117995,0
2007-06-01,30.058,30.572,30.058,30.389,5147452,0
2007-06-04,30.058,30.705,29.934,30.457,4151765,0
2007-06-05,30.015,30.804,30.015,30.589,5616992,0
2007-06-06,30.423,30.796,30.308,30.339,5939003,0
2007-06-07,30.339,31.434,29.491,29.491,10265207,0
2007-06-08,29.85,30.323,29.535,30.157,8676791,0
2007-06-11,30.166,30.597,29.868,29.934,5943397,0
2007-06-12,29.727,30.126,29.528,29.703,3963147,0
2007-06-13,29.783,30.513,29.783,30.431,6272631,0
2007-06-14,30.364,31.135,30.364,31.064,5009656,0
2007-06-15,31.152,31.459,31.054,31.22,4801433,0
2007-06-18,31.327,31.394,31.144,31.244,3023314,0
2007-06-19,30.912,31.259,30.729,31.118,4857638,0
2007-06-20,31.152,31.244,30.705,30.755,3368591,0
2007-06-21,30.755,31.981,30.729,31.944,6024923,0
2007-06-22,31.75,31.75,30.663,30.755,7861172,0
2007-06-25,30.779,31.527,30.697,30.895,4856856,0
2007-06-26,30.895,31.144,30.539,30.879,5479424,0
2007-06-27,30.572,31.741,30.547,31.585,4975892,0
2007-06-28,31.585,31.651,31.292,31.292,3596308,0
2007-06-29,31.394,31.723,31.135,31.213,3201971,0
2007-07-02,31.251,31.847,31.196,31.847,3208548,0
2007-07-03,31.865,31.972,31.5,31.625,2000149,0
2007-07-05,31.617,32.181,31.527,32.006,3947470,0
2007-07-06,32.256,32.465,31.95,32.396,3826040,0
2007-07-09,32.297,32.569,32.164,32.389,4927216,0
2007-07-10,32.106,32.671,31.972,32.339,3661034,0
2007-07-11,32.205,32.455,31.801,32.363,2758961,0
2007-07-12,32.893,33.094,32.305,33.017,2950520,0
2007-07-13,33.017,33.043,32.655,32.859,2626180,0
2007-07-16,32.859,32.876,32.455,32.552,2851701,0
2007-07-17,32.594,32.837,32.29,32.339,5499146,0
2007-07-18,32.148,32.181,31.385,31.956,5987658,0
2007-07-19,32.039,32.181,31.543,31.847,3835816,0
2007-07-20,31.402,31.874,31.259,31.566,4201279,0
2007-07-23,31.715,31.823,31.285,31.368,2489300,0
2007-07-24,30.863,31.054,29.827,30.513,5356179,0
2007-07-25,30.697,31.118,30.431,30.572,3623848,0
2007-07-26,30.398,30.572,29.519,29.891,5183035,0
2007-07-27,29.686,30.285,29.501,29.501,3218687,0
2007-07-30,29.827,30.214,29.438,29.9,3449876,0
2007-07-31,29.984,30.11,29.304,29.395,4340268,0
2007-08-01,29.369,30.175,29.112,30.074,5018086,0
2007-08-02,29.917,30.431,29.783,30.348,3011254,0
2007-08-03,30.257,30.323,29.395,29.404,3389216,0
2007-08-06,29.686,30.44,29.172,30.389,5397443,0
2007-08-07,30.175,30.961,29.736,30.457,5536977,0
2007-08-08,31.011,32.305,29.934,31.534,4929515,0
2007-08-09,30.764,32.09,30.623,31.353,3839414,0
2007-08-10,30.729,32.248,30.729,31.276,4307944,0
2007-08-13,31.402,31.617,31.08,31.327,2960478,0
2007-08-14,31.534,31.89,30.938,31.071,2976403,0
2007-08-15,30.954,31.5,30.398,30.539,3579114,0
2007-08-16,30.308,31.268,30.008,31.144,4592919,0
2007-08-17,32.115,32.139,30.83,31.31,4663230,0
2007-08-20,31.31,32.015,31.292,31.642,3626673,0
2007-08-21,31.5,32.073,30.465,31.276,6449917,0
2007-08-22,31.093,31.467,30.398,30.572,7818719,0
2007-08-23,30.672,30.672,29.719,30.182,4661423,0
2007-08-24,30.117,30.371,29.827,30.023,5039501,0
2007-08-27,29.891,30.481,29.891,30.223,3119190,0
2007-08-28,30.157,30.308,29.483,29.61,3997037,0
2007-08-29,29.711,30.423,29.595,30.364,3226405,0
2007-08-30,30.166,30.737,30.074,30.285,3664303,0
2007-08-31,30.638,30.821,30.275,30.581,3089040,0
2007-09-04,30.663,31.559,30.605,31.377,3721708,0
2007-09-05,31.135,31.204,30.539,30.904,3673103,0
2007-09-06,30.904,31.385,30.904,31.268,1868935,0
2007-09-07,30.929,31.126,30.023,30.323,4178538,0
2007-09-10,30.323,30.737,30.033,30.449,4218699,0
2007-09-11,30.498,30.83,30.339,30.647,4493425,0
2007-09-12,30.623,30.647,29.868,29.925,3335669,0
2007-09-13,30.134,30.241,29.535,29.711,3935772,0
2007-09-14,29.438,29.528,29.055,29.164,4202902,0
2007-09-17,29.146,29.412,28.961,29.197,2327819,0
2007-09-18,29.395,30.232,29.345,30,3652244,0
2007-09-19,30.166,30.339,29.934,30.04,3067555,0
2007-09-20,30.058,30.688,29.925,30.449,3171651,0
2007-09-21,30.449,30.605,30.275,30.348,5115286,0
2007-09-24,30.223,30.663,30.198,30.416,3059734,0
2007-09-25,30.348,30.83,30.189,30.737,3688423,0
2007-09-26,31.011,31.037,29.984,30.091,4914320,0
2007-09-27,30.248,30.721,30.214,30.232,2815016,0
2007-09-28,30.291,30.547,29.951,29.984,3889013,0
2007-10-01,30.058,30.746,29.984,30.631,4068190,0
2007-10-02,30.672,30.681,30.04,30.157,3286582,0
2007-10-03,30.033,30.033,29.736,29.917,2936988,0
2007-10-04,30.214,30.214,29.601,30,2844707,0
2007-10-05,30.182,30.547,30.04,30.316,2643306,0
2007-10-08,30.339,30.647,30.232,30.498,1849517,0
2007-10-09,30.44,30.539,30.126,30.457,4299984,0
2007-10-10,30.423,30.623,30.126,30.266,3479665,0
2007-10-11,30.331,30.854,29.519,29.736,4516967,0
2007-10-12,29.967,30.513,29.9,30.157,2578058,0
2007-10-15,30.058,30.371,29.877,29.925,2124006,0
2007-10-16,29.61,30.331,29.438,29.677,3335546,0
2007-10-17,29.934,30.182,29.336,29.51,3388657,0
2007-10-18,29.438,29.703,29.121,29.478,2019081,0
2007-10-19,29.345,29.429,28.623,28.714,3625709,0
2007-10-22,28.606,28.814,28.292,28.574,3106288,0
2007-10-23,28.534,28.706,27.721,28.234,5259617,0
2007-10-24,28.11,28.11,27.305,28.025,3588900,0
2007-10-25,27.968,28.259,27.262,27.413,3891391,0
2007-10-26,27.579,27.744,27.198,27.387,2482545,0
2007-10-29,27.529,27.885,27.43,27.503,1844815,0
2007-10-30,27.503,28.043,27.503,27.761,3003657,0
2007-10-31,27.805,27.984,27.305,27.744,4361488,0
2007-11-01,27.727,27.779,27.107,27.146,3725810,0
2007-11-02,27.19,27.331,26.722,27.279,4348462,0
2007-11-05,27.239,28.052,27.065,27.736,3978183,0
2007-11-06,27.787,28.025,27.612,27.947,3267024,0
2007-11-07,27.662,27.902,27.19,27.214,3253659,0
2007-11-08,27.372,27.395,26.476,27.123,5387902,0
2007-11-09,26.707,27.231,26.669,26.865,4808838,0
2007-11-12,26.767,27.023,26.519,26.599,4904955,0
2007-11-13,26.776,27.365,26.776,27.347,3721212,0
2007-11-14,27.454,27.703,27.115,27.239,3617631,0
2007-11-15,27.198,27.529,26.899,27.057,2984000,0
2007-11-16,27.198,27.356,26.707,27.039,3855939,0
2007-11-19,26.924,27.356,26.441,26.519,3594745,0
2007-11-20,26.51,26.998,25.828,26.103,7585303,0
2007-11-21,25.954,26.153,25.583,25.739,6005320,0
2007-11-23,25.811,26.028,25.645,25.836,1828292,0
2007-11-26,25.789,25.896,25.251,25.257,3995212,0
2007-11-27,25.663,25.922,25.034,25.887,5438641,0
2007-11-28,27.223,27.843,26.476,26.722,8837196,0
2007-11-29,26.582,26.608,25.845,26.028,5039709,0
2007-11-30,26.12,26.377,25.439,25.523,4922715,0
2007-12-03,25.739,25.863,25.426,25.448,3873120,0
2007-12-04,25.348,25.68,25.115,25.175,4356992,0
2007-12-05,25.417,26.085,25.264,25.963,4535272,0
2007-12-06,25.954,26.193,25.772,26.16,4260097,0
2007-12-07,26.218,26.244,25.904,25.963,3879829,0
2007-12-10,25.977,26.459,25.93,26.342,5815179,0
2007-12-11,26.608,26.99,26.218,26.278,7291405,0
2007-12-12,26.915,27.065,26.094,26.358,4872150,0
2007-12-13,26.318,26.635,26.103,26.551,2678869,0
2007-12-14,26.311,26.834,26.253,26.643,3498960,0
2007-12-17,26.476,26.573,25.969,26.037,2653674,0
2007-12-18,26.085,26.218,25.828,26.037,2424657,0
2007-12-19,25.986,26.145,25.731,26.018,2258931,0
2007-12-20,26.07,26.295,25.977,26.227,2188134,0
2007-12-21,26.535,26.722,26.303,26.419,2926067,0
2007-12-24,26.342,26.643,26.218,26.519,853725,0
2007-12-26,26.459,26.599,26.325,26.493,1307340,0
2007-12-27,26.368,26.535,25.887,25.947,1882610,0
2007-12-28,25.836,26.177,25.836,26.168,2477454,0
2007-12-31,26.037,26.459,25.963,26.287,3000467,0
2008-01-02,25.863,26.129,25.142,25.184,4628786,0
2008-01-03,25.19,25.264,24.759,24.8,4516193,0
2008-01-04,24.743,24.752,23.93,24.156,4869064,0
2008-01-07,24.079,24.227,23.581,23.847,3985816,0
2008-01-08,23.847,24.156,23.019,23.06,4981650,0
2008-01-09,23.192,23.2,22.305,22.736,7275901,0
2008-01-10,22.472,23.028,22.305,22.935,4394500,0
2008-01-11,22.789,22.789,21.907,21.992,4595168,0
2008-01-14,22.126,22.78,22.056,22.553,6930628,0
2008-01-15,22.38,22.789,21.859,21.941,6507900,0
2008-01-16,21.757,23.208,21.693,22.797,8171391,0
2008-01-17,22.819,23.192,22.305,22.362,4826669,0
2008-01-18,22.553,23.052,22.389,22.835,5836043,0
2008-01-22,22.38,22.835,22.056,22.537,5313507,0
2008-01-23,21.998,23.217,21.684,23.208,6514002,0
2008-01-24,23.217,24.095,23.143,23.98,6753307,0
2008-01-25,24.197,24.461,22.935,22.984,6876213,0
2008-01-28,23.169,23.3,22.621,23.266,3755512,0
2008-01-29,23.466,23.5,23.019,23.384,3651344,0
2008-01-30,23.384,23.59,22.912,23.217,5477601,0
2008-01-31,22.951,23.714,22.92,23.516,5762409,0
2008-02-01,23.134,24.218,23.134,24.131,5524048,0
2008-02-04,24.046,24.131,23.714,23.799,3178976,0
2008-02-05,23.417,23.532,22.869,22.927,4509413,0
2008-02-06,23.036,23.266,22.569,22.694,3825551,0
2008-02-07,22.605,23.192,22.338,22.993,4444217,0
2008-02-08,22.887,23.266,22.771,23.028,4214469,0
2008-02-11,22.935,23.682,22.935,23.425,3489131,0
2008-02-12,23.507,23.839,23.376,23.442,3583098,0
2008-02-13,23.657,23.906,23.482,23.674,3949123,0
2008-02-14,23.732,23.765,23.318,23.491,8397355,0
2008-02-15,23.466,23.474,23.019,23.159,4890100,0
2008-02-19,22.903,23.433,22.71,22.745,5110545,0
2008-02-20,23.143,23.143,22.537,22.984,9127022,0
2008-02-21,23.631,24.452,23.466,23.738,11447107,0
2008-02-22,23.799,23.871,23.036,23.376,6480419,0
2008-02-25,23.333,23.756,23.044,23.54,5739349,0
2008-02-26,23.457,23.747,23.318,23.616,7004375,0
2008-02-27,23.616,23.792,23.266,23.54,6060032,0
2008-02-28,23.425,23.54,23.093,23.176,3632196,0
2008-02-29,22.975,22.975,22.265,22.322,4173790,0
2008-03-03,22.257,22.505,22.038,22.313,5580510,0
2008-03-04,22.14,22.745,22.007,22.655,6039527,0
2008-03-05,22.647,23.134,22.578,22.86,5717364,0
2008-03-06,22.801,22.92,22.098,22.156,4880256,0
2008-03-07,22.012,23.019,22.012,22.694,6478260,0
2008-03-10,22.67,23.028,22.472,22.553,4329287,0
2008-03-11,23.019,23.134,22.553,23.052,4965016,0
2008-03-12,22.993,23.433,22.887,23.084,3943180,0
2008-03-13,23.019,23.64,22.718,23.448,4910618,0
2008-03-14,23.631,23.631,22.578,22.912,6156290,0
2008-03-17,22.413,23.349,22.413,23.159,5692461,0
2008-03-18,23.549,23.631,23.019,23.631,5362763,0
2008-03-19,23.897,23.897,22.728,22.728,6049437,0
2008-03-20,22.869,23.565,22.728,23.507,7713107,0
2008-03-24,24.661,25.043,24.103,24.435,8423033,0
2008-03-25,24.52,24.915,24.354,24.471,8649092,0
2008-03-26,24.385,24.419,24.004,24.218,3407831,0
2008-03-27,24.262,24.602,24.087,24.179,5140413,0
2008-03-28,24.427,24.861,24.013,24.013,6776556,0
2008-03-31,24.079,24.67,23.996,24.48,5896398,0
2008-04-01,24.684,25.548,24.553,25.39,7488668,0
2008-04-02,25.557,25.772,24.985,25.175,4922111,0
2008-04-03,24.985,25.627,24.852,25.462,3888173,0
2008-04-04,25.439,25.755,25.166,25.434,4419900,0
2008-04-07,25.495,25.645,25.124,25.399,4899523,0
2008-04-08,25.207,25.225,24.644,24.792,3616905,0
2008-04-09,24.852,24.975,24.262,24.892,3956778,0
2008-04-10,25.462,26.325,25.374,26.168,7452344,0
2008-04-11,25.723,25.954,25.098,25.158,3815213,0
2008-04-14,25.199,25.281,24.727,24.752,2666215,0
2008-04-15,24.676,25.142,24.461,25.058,4036548,0
2008-04-16,25.33,26.16,25.322,26.07,5634718,0
2008-04-17,26.103,26.138,25.54,25.811,4125389,0
2008-04-18,26.193,26.599,26.07,26.253,3928162,0
2008-04-21,26.16,27.139,26.054,27.057,6177689,0
2008-04-22,26.856,26.865,25.764,25.986,5238813,0
2008-04-23,26.856,27.181,26.037,26.626,5138460,0
2008-04-24,26.543,27.081,26.138,26.834,4149280,0
2008-04-25,26.834,26.948,26.236,26.701,3811627,0
2008-04-28,26.825,26.89,26.485,26.767,3754632,0
2008-04-29,26.99,27.164,26.776,26.89,4158061,0
2008-04-30,26.948,27.181,26.51,26.707,5640817,0
2008-05-01,26.74,28.126,26.722,27.694,7000953,0
2008-05-02,28.025,28.135,27.131,27.628,6245614,0
2008-05-05,27.587,28.167,27.472,27.893,6801916,0
2008-05-06,28.025,28.557,27.694,28.44,5895121,0
2008-05-07,28.175,28.698,28.175,28.325,3424034,0
2008-05-08,28.282,28.35,27.744,27.968,4963351,0
2008-05-09,27.537,28.465,27.537,28.309,4352185,0
2008-05-12,28.358,28.448,28.07,28.282,4397110,0
2008-05-13,28.581,28.691,28.392,28.574,4152796,0
2008-05-14,28.632,29.369,28.574,28.731,4339415,0
2008-05-15,28.797,29.419,28.606,29.352,4981755,0
2008-05-16,29.345,29.438,28.781,29.404,5160901,0
2008-05-19,29.571,30.142,29.419,29.601,5983302,0
2008-05-20,29.404,29.454,28.425,28.814,7676774,0
2008-05-21,27.156,27.984,26.915,27.653,14279910,0
2008-05-22,27.612,28.416,27.597,28.034,6943663,0
2008-05-23,28.01,28.093,27.472,28.034,4425691,0
2008-05-27,28.025,28.865,28.025,28.691,5606609,0
2008-05-28,28.714,28.865,28.267,28.456,4161125,0
2008-05-29,28.292,28.797,28.217,28.534,5238522,0
2008-05-30,28.534,29.352,28.534,29.112,5799213,0
2008-06-02,29.049,29.288,28.5,28.913,5388109,0
2008-06-03,29.121,29.469,28.74,29.181,8073023,0
2008-06-04,29.146,29.993,29.103,29.743,7275114,0
2008-06-05,29.859,30.082,29.51,29.877,5788137,0
2008-06-06,29.917,29.917,28.856,28.856,6500001,0
2008-06-09,28.891,29.078,28.234,28.74,6513998,0
2008-06-10,28.41,28.474,27.805,28.159,6933178,0
2008-06-11,28.135,28.135,27.231,27.231,7519030,0
2008-06-12,27.231,27.752,27.146,27.422,6281291,0
2008-06-13,27.463,28.151,27.463,28.135,5024443,0
2008-06-16,28.025,28.606,28.025,28.401,5655438,0
2008-06-17,28.456,28.682,27.984,27.984,5676628,0
2008-06-18,27.645,27.954,27.048,27.19,5551290,0
2008-06-19,27.107,28.242,27.107,28.01,6298771,0
2008-06-20,27.744,27.984,27.296,27.57,5908655,0
2008-06-23,27.653,28.061,27.19,27.223,3304384,0
2008-06-24,27.115,27.902,27.081,27.445,4135674,0
2008-06-25,27.503,28.534,27.48,27.721,5047144,0
2008-06-26,27.365,27.438,26.441,26.535,7146888,0
2008-06-27,26.599,26.675,25.994,26.287,4702934,0
2008-06-30,26.295,26.865,26.209,26.342,5829729,0
2008-07-01,26.112,26.342,25.723,26.303,5471016,0
2008-07-02,26.368,27.445,25.697,25.904,5979328,0
2008-07-03,26.078,26.112,25.225,25.462,3621004,0
2008-07-07,25.706,26.582,25.382,25.636,8558998,0
2008-07-08,25.688,25.872,25.09,25.755,8768307,0
2008-07-09,25.426,25.6,24.661,24.661,7980425,0
2008-07-10,24.71,25.124,24.339,24.957,7230547,0
2008-07-11,24.629,25.487,24.435,25.158,6925463,0
2008-07-14,25.462,25.513,24.584,24.878,5434496,0
2008-07-15,24.767,25.574,24.504,25.142,7751362,0
2008-07-16,25.264,26.287,24.966,26.078,6744275,0
2008-07-17,26.168,26.617,25.764,26.395,4730267,0
2008-07-18,26.395,26.395,25.636,26.244,3992773,0
2008-07-21,26.386,26.582,25.619,25.922,3903556,0
2008-07-22,25.408,25.439,24.752,25.068,7184505,0
2008-07-23,25.148,25.896,24.878,25.613,5381173,0
2008-07-24,25.439,25.495,24.8,24.87,3878117,0
2008-07-25,25.01,25.043,24.496,24.966,2271562,0
2008-07-28,24.843,25.034,24.36,24.427,4300161,0
2008-07-29,24.461,25.184,24.419,24.843,3956653,0
2008-07-30,24.966,25.54,24.901,25.434,4628497,0
2008-07-31,25.133,25.828,25.133,25.299,4983526,0
2008-08-01,25.33,25.495,24.702,25.043,3393833,0
2008-08-04,25.175,25.299,24.924,25.001,2804779,0
2008-08-05,25.251,25.828,25.098,25.789,4179548,0
2008-08-06,25.746,26.236,25.382,26.112,3534042,0
2008-08-07,26.028,26.608,25.755,26.129,4598464,0
2008-08-08,26.112,26.816,25.913,26.749,4139378,0
2008-08-11,26.582,27.587,26.582,27.115,3895406,0
2008-08-12,26.906,27.123,26.675,26.856,3759879,0
2008-08-13,26.948,27.198,26.692,26.873,3263143,0
2008-08-14,26.652,27.387,26.608,27.248,3554813,0
2008-08-15,27.805,27.805,26.906,27.007,3577602,0
2008-08-18,27.023,27.181,26.386,26.684,3233410,0
2008-08-19,26.582,27.007,26.342,26.652,6977297,0
2008-08-20,25.82,26.037,24.071,24.286,13341661,0
2008-08-21,24.163,24.27,23.674,23.799,8379982,0
2008-08-22,24.023,24.156,23.756,23.915,6695690,0
2008-08-25,23.871,23.956,23.5,23.516,5018232,0
2008-08-26,23.549,23.608,23.192,23.326,5684987,0
2008-08-27,23.176,23.448,22.975,23.376,4659011,0
2008-08-28,23.442,23.59,23.274,23.367,4718835,0
2008-08-29,23.34,23.34,23.01,23.185,3787942,0
2008-09-02,23.516,23.723,22.67,22.878,5741756,0
2008-09-03,22.745,22.968,21.64,21.757,15358438,0
2008-09-04,21.649,22.047,21.56,21.718,8804103,0
2008-09-05,21.551,22.944,21.551,22.801,9665205,0
2008-09-08,23.226,23.34,22.413,22.718,9774161,0
2008-09-09,22.537,22.605,21.741,21.749,7186770,0
2008-09-10,22.038,22.249,21.774,21.89,5146745,0
2008-09-11,21.64,22.322,21.542,22.148,5991724,0
2008-09-12,21.807,22.249,21.418,22.178,7042687,0
2008-09-15,21.684,22.33,21.527,21.749,8905439,0
2008-09-16,21.509,22.116,21.253,21.873,8623713,0
2008-09-17,21.64,21.64,20.83,21.038,10913699,0
2008-09-18,21.434,25.439,20.77,23.116,11138947,0
2008-09-19,24.304,24.496,22.53,22.944,10808598,0
2008-09-22,22.944,23.108,22.249,22.362,5759717,0
2008-09-23,22.37,22.843,21.701,22.056,5200265,0
2008-09-24,21.907,22.413,21.71,22.065,4383697,0
2008-09-25,22.205,22.537,21.833,22.02,5454461,0
2008-09-26,22.02,22.33,21.56,22.28,5092396,0
2008-09-29,22.007,22.098,20.69,20.943,6857148,0
2008-09-30,21.277,21.931,21.053,21.852,5530737,0
2008-10-01,21.624,21.807,21.277,21.701,4637697,0
2008-10-02,21.411,21.418,20.603,20.73,5251170,0
2008-10-03,20.812,21.3,20.333,20.432,6539637,0
2008-10-06,20.125,20.125,18.705,19.635,11486473,0
2008-10-07,19.511,19.976,18.523,18.58,7246668,0
2008-10-08,18.167,19.802,18.167,18.831,10422680,0
2008-10-09,18.798,19.436,18.291,18.343,8213973,0
2008-10-10,17.695,18.963,16.892,17.745,12340002,0
2008-10-13,18.211,19.934,17.911,19.917,8279943,0
2008-10-14,20.257,20.565,18.449,18.88,6589331,0
2008-10-15,17.829,18.88,16.303,16.378,10834467,0
2008-10-16,16.601,16.781,15.415,16.773,13525306,0
2008-10-17,16.568,17.345,15.88,16.666,7942959,0
2008-10-20,16.922,17.213,16.452,16.859,8586841,0
2008-10-21,16.378,16.974,16.293,16.532,6067865,0
2008-10-22,16.452,16.867,15.839,16.194,6566426,0
2008-10-23,16.261,16.393,15.566,16.219,8660961,0
2008-10-24,15.306,16.525,14.943,15.979,7436251,0
2008-10-27,15.689,16.765,15.655,16.035,7133320,0
2008-10-28,16.468,17.745,16.176,17.719,7583475,0
2008-10-29,17.621,17.954,17.098,17.371,7568191,0
2008-10-30,17.829,18.226,17.213,17.785,9559144,0
2008-10-31,17.58,18.126,17.422,17.712,6923040,0
2008-11-03,17.772,17.92,17.47,17.528,3766859,0
2008-11-04,18.009,18.572,17.736,18.406,7627839,0
2008-11-05,18.201,18.317,17.32,17.345,6325248,0
2008-11-06,17.033,17.479,16.36,16.468,5831749,0
2008-11-07,16.452,17.016,16.185,16.999,4564154,0
2008-11-10,17.266,17.38,16.202,16.408,4639389,0
2008-11-11,16.167,16.642,16.129,16.285,6166624,0
2008-11-12,16.02,16.649,15.92,15.944,7499915,0
2008-11-13,16.053,16.824,15.306,16.773,11313670,0
2008-11-14,16.51,16.85,15.894,15.997,7222008,0
2008-11-17,15.464,16.176,15.464,15.587,5280284,0
2008-11-18,15.68,16.013,15.065,15.548,7058895,0
2008-11-19,15.383,15.647,14.535,14.535,5415321,0
2008-11-20,14.489,15.257,13.782,14.045,7278959,0
2008-11-21,14.296,14.402,13.457,14.029,11714204,0
2008-11-24,14.177,15.383,14.054,15.065,8191036,0
2008-11-25,15.216,16.417,13.525,14.054,14490281,0
2008-11-26,14.054,14.866,13.822,14.716,6987588,0
2008-11-28,14.619,14.694,14.054,14.177,2621765,0
2008-12-01,13.863,13.872,13.342,13.351,8797837,0
2008-12-02,13.399,13.68,13.01,13.556,7368523,0
2008-12-03,13.267,14.386,13.16,14.346,10151898,0
2008-12-04,14.097,14.177,13.21,13.424,7303481,0
2008-12-05,12.919,13.83,12.678,13.814,10077789,0
2008-12-08,14.153,14.32,13.65,13.855,8576658,0
2008-12-09,13.68,15.431,13.59,14.974,13320719,0
2008-12-10,15.275,15.349,14.759,15.075,6470042,0
2008-12-11,15.05,15.73,14.842,15.306,10110738,0
2008-12-12,14.951,16.252,14.784,16.069,7816274,0
2008-12-15,16.069,16.086,15.257,15.647,5583265,0
2008-12-16,15.557,16.7,15.439,16.568,7902043,0
2008-12-17,16.452,16.592,15.894,16.318,5908145,0
2008-12-18,16.095,16.318,14.891,15.124,6368287,0
2008-12-19,15.306,15.873,15.282,15.73,7255459,0
2008-12-22,15.746,15.754,14.917,15.216,5963785,0
2008-12-23,15.323,15.587,14.858,14.951,2959901,0
2008-12-24,15.092,15.208,14.926,15.083,731965,0
2008-12-26,15.148,15.208,15,15.043,1051840,0
2008-12-29,15.132,15.14,14.858,15.016,4328379,0
2008-12-30,15.057,15.707,15.057,15.621,3009105,0
2008-12-31,15.605,16.035,15.539,15.77,3117709,0
2009-01-02,15.754,16.401,15.557,16.31,3937405,0
2009-01-05,16.185,16.56,16.095,16.227,5282313,0
2009-01-06,16.227,17.08,16.219,17.016,6888350,0
2009-01-07,16.417,16.601,16.104,16.378,5382151,0
2009-01-08,16.335,16.443,15.894,16.393,4538354,0
2009-01-09,16.369,16.452,15.894,16.06,3937198,0
2009-01-12,16.02,16.026,15.605,15.796,4092461,0
2009-01-13,15.821,16.46,15.689,16.045,5703054,0
2009-01-14,15.754,15.886,15.29,15.423,6337117,0
2009-01-15,15.415,15.988,15.231,15.839,7439582,0
2009-01-16,16.119,16.601,15.762,16.443,7299773,0
2009-01-20,16.285,16.393,15.557,15.566,6252033,0
2009-01-21,14.974,15.812,14.974,15.671,8164621,0
2009-01-22,15.464,15.88,15.249,15.698,7754980,0
2009-01-23,15.275,16.608,15.275,16.318,5700850,0
2009-01-26,16.344,16.892,16.077,16.326,6938852,0
2009-01-27,16.443,17.14,16.219,17.033,6570378,0
2009-01-28,17.354,17.993,17.239,17.651,9922256,0
2009-01-29,17.422,17.779,16.781,16.947,6803950,0
2009-01-30,17.213,17.256,16.452,16.568,7857460,0
2009-02-02,16.568,17.016,16.095,16.85,6098178,0
2009-02-03,16.85,17.38,16.46,17.266,7283869,0
2009-02-04,17.266,18.126,17.072,17.447,7067108,0
2009-02-05,17.256,18.564,17.173,18.226,11537054,0
2009-02-06,18.118,18.681,18.061,18.557,6680660,0
2009-02-09,18.523,18.642,18.242,18.501,4577924,0
2009-02-10,18.359,18.642,17.297,17.431,9384400,0
2009-02-11,17.47,17.629,16.947,17.329,7573363,0
2009-02-12,17.054,17.703,16.974,17.521,8517652,0
2009-02-13,17.44,18.135,17.422,17.728,7622126,0
2009-02-17,17.389,17.414,16.476,16.584,9350199,0
2009-02-18,16.915,16.999,16.408,16.601,11117046,0
2009-02-19,16.708,17.195,16.053,16.086,9463470,0
2009-02-20,15.821,16.417,15.804,16.004,11508307,0
2009-02-23,16.129,16.261,15.1,15.208,10695212,0
2009-02-24,15.297,15.621,15.148,15.573,8010577,0
2009-02-25,15.472,16.344,15.39,15.971,9961328,0
2009-02-26,16.167,16.55,15.557,15.566,9157611,0
2009-02-27,15.331,15.796,15.282,15.455,8771753,0
2009-03-02,15.167,15.447,14.776,14.866,7930527,0
2009-03-03,15.083,15.415,14.85,15.124,10588166,0
2009-03-04,15.157,15.937,15.148,15.689,11083680,0
2009-03-05,15.39,15.902,15.383,15.573,8794517,0
2009-03-06,15.698,16.069,15.016,15.323,10242738,0
2009-03-09,15.383,15.671,14.934,14.967,8513565,0
2009-03-10,15.257,15.929,15.092,15.894,7916689,0
2009-03-11,16.026,16.369,15.812,16.112,7263579,0
2009-03-12,16.112,16.608,16.004,16.541,8571667,0
2009-03-13,16.576,16.765,16.268,16.717,8760759,0
2009-03-16,16.807,16.875,16.219,16.244,9436705,0
2009-03-17,16.344,16.781,16.185,16.781,6506074,0
2009-03-18,16.717,17.204,16.56,17.09,7964280,0
2009-03-19,17.313,17.338,16.634,16.816,6915719,0
2009-03-20,16.824,16.974,16.153,16.244,7517475,0
2009-03-23,16.584,17.173,16.369,16.85,8475224,0
2009-03-24,16.642,16.833,16.443,16.617,5522459,0
2009-03-25,16.875,17.107,16.104,16.443,8656950,0
2009-03-26,16.666,16.922,16.476,16.751,8234511,0
2009-03-27,16.51,16.7,16.417,16.568,4878368,0
2009-03-30,16.452,16.532,15.902,16.02,4343953,0
2009-03-31,16.318,16.318,15.902,15.979,5365511,0
2009-04-01,15.671,15.911,15.415,15.754,11715855,0
2009-04-02,16.119,16.617,15.971,16.244,5583293,0
2009-04-03,16.095,17.165,16.053,17.107,10317397,0
2009-04-06,16.992,16.992,16.401,16.867,6988331,0
2009-04-07,16.592,16.938,16.393,16.476,4732746,0
2009-04-08,16.708,16.798,16.369,16.691,4832144,0
2009-04-09,16.884,17.371,16.816,17.213,5832399,0
2009-04-13,16.999,17.14,16.751,17.042,9049366,0
2009-04-14,16.841,17.362,16.773,17.289,5695982,0
2009-04-15,16.983,16.983,16.649,16.93,6699378,0
2009-04-16,16.956,17.736,16.956,17.651,7054743,0
2009-04-17,17.47,17.835,17.195,17.754,6107631,0
2009-04-20,17.463,17.637,16.892,17.148,5409360,0
2009-04-21,17.247,17.494,16.717,17.204,7886024,0
2009-04-22,17.107,17.703,16.781,17.354,6843877,0
2009-04-23,17.306,17.371,16.85,17.338,7096045,0
2009-04-24,17.354,17.66,17.024,17.546,5291455,0
2009-04-27,17.256,17.719,17.213,17.281,5164496,0
2009-04-28,17.132,17.345,16.867,17.042,3837221,0
2009-04-29,17.247,17.44,16.999,17.231,4072042,0
2009-04-30,17.204,18.085,17.204,17.644,5857469,0
2009-05-01,17.447,17.92,17.289,17.537,5989159,0
2009-05-04,17.754,18.334,17.537,18.291,6903968,0
2009-05-05,18.283,18.367,17.936,18.242,5053835,0
2009-05-06,18.406,18.938,18.143,18.756,8672701,0
2009-05-07,18.989,18.989,17.563,17.876,6637775,0
2009-05-08,18.143,18.143,17.024,17.14,9329012,0
2009-05-11,16.947,17.687,16.666,17.256,7270018,0
2009-05-12,17.338,17.389,16.765,17.09,6823750,0
2009-05-13,16.841,17.165,16.592,16.684,5351938,0
2009-05-14,16.717,16.965,16.592,16.657,8561754,0
2009-05-15,16.691,16.691,15.873,16.137,12985381,0
2009-05-18,16.285,16.592,16.176,16.502,9091692,0
2009-05-19,16.525,17.239,16.36,17.062,9003154,0
2009-05-20,19.427,20.165,19.32,19.735,33398692,0
2009-05-21,19.559,19.726,19.071,19.542,11500945,0
2009-05-22,19.66,19.735,19.239,19.559,6748560,0
2009-05-26,19.487,19.793,19.371,19.621,8397825,0
2009-05-27,19.568,20.308,19.427,19.851,10129168,0
2009-05-28,19.925,20.057,19.388,20.024,7765865,0
2009-05-29,20.024,20.283,19.586,20.24,9416368,0
2009-06-01,20.596,20.996,20.547,20.754,7540227,0
2009-06-02,20.704,20.704,20.092,20.299,5864016,0
2009-06-03,20.006,20.199,19.726,20.189,5718203,0
2009-06-04,20.207,20.621,19.883,20.364,5518992,0
2009-06-05,20.612,20.63,19.976,20.257,4096602,0
2009-06-08,20.174,20.432,19.883,20.257,3736303,0
2009-06-09,20.682,21.601,20.547,21.334,10687905,0
2009-06-10,21.434,21.434,20.935,21.318,7120803,0
2009-06-11,21.36,21.509,21.219,21.343,6902821,0
2009-06-12,21.369,21.411,20.897,21.06,5730461,0
2009-06-15,20.83,20.978,20.24,20.73,5697030,0
2009-06-16,20.787,20.838,20.042,20.24,5558709,0
2009-06-17,20.274,20.704,20.015,20.432,5577750,0
2009-06-18,20.414,20.539,20.101,20.24,3605159,0
2009-06-19,20.165,20.523,20.157,20.347,3617989,0
2009-06-22,20.257,20.498,19.586,19.612,5007778,0
2009-06-23,19.612,19.818,19.263,19.354,5646987,0
2009-06-24,19.478,19.901,19.402,19.675,5515987,0
2009-06-25,20.199,20.572,19.859,20.556,9009839,0
2009-06-26,20.49,20.855,20.316,20.547,4826270,0
2009-06-29,20.621,20.821,20.381,20.464,3768714,0
2009-06-30,20.472,20.787,20.231,20.547,4674701,0
2009-07-01,20.63,21.023,20.539,20.612,3331701,0
2009-07-02,20.325,20.539,20.108,20.481,4495386,0
2009-07-06,20.372,20.472,19.684,19.969,4235180,0
2009-07-07,19.943,20.299,19.718,19.735,4851037,0
2009-07-08,19.802,19.961,19.247,19.453,5123756,0
2009-07-09,19.511,20.092,19.436,19.925,5062378,0
2009-07-10,19.809,20.066,19.338,19.859,5604769,0
2009-07-13,19.867,20.15,19.418,20.125,4194570,0
2009-07-14,19.961,20.157,19.833,20.049,5490600,0
2009-07-15,20.355,20.863,20.333,20.682,5825564,0
2009-07-16,20.447,21.119,20.407,21.005,5399574,0
2009-07-17,21.06,21.293,20.847,21.235,4500509,0
2009-07-20,21.402,21.56,21.162,21.411,5783047,0
2009-07-21,21.343,21.474,20.812,21.293,4745451,0
2009-07-22,21.154,22.257,21.145,22.14,9147544,0
2009-07-23,22.17,22.895,21.975,22.71,6973872,0
2009-07-24,22.429,22.694,22.17,22.694,4020210,0
2009-07-27,22.678,22.86,22.362,22.819,3650797,0
2009-07-28,22.678,23.084,22.513,22.843,3707577,0
2009-07-29,22.655,22.819,22.472,22.801,3368605,0
2009-07-30,23.028,23.391,22.647,22.78,6058400,0
2009-07-31,22.826,23.06,22.596,22.694,3743035,0
2009-08-03,22.797,23.077,22.67,22.887,4077261,0
2009-08-04,22.968,23.116,22.678,23.052,3489574,0
2009-08-05,23.125,23.283,22.621,22.86,2166503,0
2009-08-06,23.052,23.125,22.405,22.621,3070476,0
2009-08-07,22.694,23.036,22.265,22.429,5450937,0
2009-08-10,22.397,22.736,22.231,22.521,3782481,0
2009-08-11,22.346,22.789,22.313,22.472,3003121,0
2009-08-12,22.513,22.843,22.446,22.553,3974095,0
2009-08-13,23.192,23.217,22.655,23.06,5275050,0
2009-08-14,22.951,22.968,22.405,22.71,5238840,0
2009-08-17,22.48,22.513,22.02,22.187,5340681,0
2009-08-18,22.24,22.638,22.187,22.569,5768605,0
2009-08-19,21.542,23.134,21.393,23.052,14105062,0
2009-08-20,22.935,23.251,22.718,23.192,7649291,0
2009-08-21,23.391,23.581,22.92,23.565,7802430,0
2009-08-24,23.623,23.723,23.283,23.417,7077547,0
2009-08-25,23.283,23.623,23.274,23.524,6255910,0
2009-08-26,23.549,23.863,23.5,23.747,4835640,0
2009-08-27,23.631,23.738,23.34,23.706,5629243,0
2009-08-28,23.922,24.227,23.623,23.782,4748274,0
2009-08-31,23.581,23.697,23.292,23.425,3455120,0
2009-09-01,23.283,23.996,22.951,23.019,4964146,0
2009-09-02,22.86,23.34,22.78,22.851,3378170,0
2009-09-03,23.077,23.349,22.826,23.34,4800267,0
2009-09-04,23.244,23.922,23.185,23.88,3606440,0
2009-09-08,24.023,24.322,23.839,24.295,5286906,0
2009-09-09,24.295,24.394,23.965,24.279,3531550,0
2009-09-10,24.147,24.636,24.122,24.378,6377737,0
2009-09-11,24.36,24.36,23.425,23.54,9068655,0
2009-09-14,23.524,23.792,23.448,23.782,4530762,0
2009-09-15,23.871,24.031,23.631,23.674,3668638,0
2009-09-16,23.259,23.507,22.826,22.935,9422634,0
2009-09-17,22.762,23.084,22.694,22.78,5274815,0
2009-09-18,22.927,23.052,22.545,22.621,6192350,0
2009-09-21,22.53,22.745,22.33,22.553,4795341,0
2009-09-22,22.63,22.736,22.322,22.621,5267086,0
2009-09-23,22.694,23.516,22.685,22.968,7030439,0
2009-09-24,23.116,23.125,22.53,22.702,4961878,0
2009-09-25,22.638,23.001,22.496,22.869,5058677,0
2009-09-28,23.028,23.425,22.944,23.235,2811815,0
2009-09-29,23.259,23.333,22.596,22.621,5991718,0
2009-09-30,22.463,23.134,22.463,22.869,7717178,0
2009-10-01,22.86,22.968,22.03,22.03,7184468,0
2009-10-02,21.916,22.28,21.741,21.774,5963870,0
2009-10-05,21.774,21.992,21.601,21.859,5874478,0
2009-10-06,22.012,22.429,21.916,22.37,5243620,0
2009-10-07,22.355,22.429,22.098,22.196,3135264,0
2009-10-08,22.272,22.33,21.727,21.866,5498889,0
2009-10-09,21.791,22.762,21.774,22.728,4923015,0
2009-10-12,22.789,23.549,22.753,23.3,6560611,0
2009-10-13,23.226,23.474,23.01,23.235,7183785,0
2009-10-14,23.732,24.039,23.333,23.756,7240391,0
2009-10-15,23.706,23.732,23.244,23.349,4688884,0
2009-10-16,23.101,23.143,22.736,22.935,5022611,0
2009-10-19,22.951,23.358,22.843,23.06,5298659,0
2009-10-20,23.143,23.259,22.826,22.944,3768266,0
2009-10-21,22.851,23.159,22.521,22.596,3760154,0
2009-10-22,22.569,22.895,22.126,22.86,4581779,0
2009-10-23,23.318,23.318,22.389,22.488,3804253,0
2009-10-26,22.429,22.944,22.322,22.553,3604726,0
2009-10-27,22.562,22.887,21.983,22.047,4400155,0
2009-10-28,21.866,22.164,21.386,21.386,6689595,0
2009-10-29,21.5,21.916,21.491,21.859,3422047,0
2009-10-30,21.798,21.922,21.179,21.253,5238385,0
2009-11-02,21.277,21.536,20.943,21.393,4599681,0
2009-11-03,21.261,21.56,20.978,21.418,5832455,0
2009-11-04,21.649,21.967,21.542,21.665,3576702,0
2009-11-05,21.975,22.405,21.766,22.28,3951834,0
2009-11-06,22.148,22.413,21.873,21.992,4233839,0
2009-11-09,22.126,22.596,22.038,22.496,4064132,0
2009-11-10,22.638,23.001,22.569,22.975,5329113,0
2009-11-11,23.044,23.5,22.895,22.984,4548348,0
2009-11-12,22.92,23.3,22.694,22.718,3217501,0
2009-11-13,22.718,22.851,22.521,22.685,5180083,0
2009-11-16,22.835,23.5,22.809,23.367,4034452,0
2009-11-17,23.358,23.376,23.036,23.376,1886020,0
2009-11-18,23.965,23.965,23.358,23.466,4525302,0
2009-11-19,23.116,23.217,22.537,23.084,5004486,0
2009-11-20,22.927,23.01,22.587,22.789,4328425,0
2009-11-23,23.208,23.208,22.927,23.169,5687148,0
2009-11-24,24.171,24.924,23.169,24.661,17544532,0
2009-11-25,24.452,25.001,24.452,24.743,5050532,0
2009-11-27,24.443,24.834,24.046,24.67,3392430,0
2009-11-30,24.611,24.87,24.394,24.87,5274633,0
2009-12-01,24.957,25.273,24.852,25.184,6630393,0
2009-12-02,25.01,25.365,24.924,25.199,6195502,0
2009-12-03,25.439,25.478,25.199,25.426,5593431,0
2009-12-04,25.495,25.688,24.94,25.374,8230538,0
2009-12-07,25.264,25.495,25.166,25.241,4770963,0
2009-12-08,25.19,25.374,24.901,25.058,4618000,0
2009-12-09,24.985,25.281,24.752,25.281,5219241,0
2009-12-10,25.365,25.417,25.058,25.251,3614844,0
2009-12-11,25.314,25.417,25.082,25.281,3870345,0
2009-12-14,25.348,25.448,25.148,25.374,3137367,0
2009-12-15,25.448,25.495,25.175,25.251,2752854,0
2009-12-16,25.39,25.731,25.251,25.448,4384106,0
2009-12-17,25.434,25.54,25.241,25.264,3479830,0
2009-12-18,25.613,25.706,25.339,25.607,4680376,0
2009-12-21,25.714,25.947,25.636,25.803,4333731,0
2009-12-22,25.922,26.028,25.746,25.969,2466159,0
2009-12-23,25.947,26.018,25.746,26.018,1741197,0
2009-12-24,26.037,26.311,26.003,26.278,1040152,0
2009-12-28,26.311,26.311,25.947,26.018,2725162,0
2009-12-29,26.018,26.054,25.828,25.963,2169203,0
2009-12-30,25.872,26.334,25.803,26.334,2230374,0
2009-12-31,26.303,26.459,26.16,26.186,1742725,0
2010-01-04,26.358,26.692,26.209,26.262,2535758,0
2010-01-05,26.227,26.377,26.046,26.218,2460292,0
2010-01-06,26.295,26.41,25.986,26.168,2538522,0
2010-01-07,26.085,26.244,25.764,25.963,2452366,0
2010-01-08,25.872,26.129,25.706,26.112,2886027,0
2010-01-11,26.186,26.193,25.574,25.963,3574352,0
2010-01-12,25.33,25.495,24.629,24.886,8281816,0
2010-01-13,25.043,25.043,24.369,24.878,6424356,0
2010-01-14,24.878,24.915,24.36,24.852,6118788,0
2010-01-15,24.752,24.752,23.987,24.013,7004093,0
2010-01-19,24.071,24.504,24.063,24.435,4711470,0
2010-01-20,24.48,24.48,23.674,23.987,5616470,0
2010-01-21,24.156,24.48,23.863,24.095,5324707,0
2010-01-22,24.023,24.131,22.935,23.019,5742189,0
2010-01-25,23.217,23.482,23.036,23.226,3541916,0
2010-01-26,23.001,23.208,22.843,22.887,3863076,0
2010-01-27,22.71,23.217,22.694,22.968,5741377,0
2010-01-28,22.935,22.968,22.073,22.513,9070915,0
2010-01-29,22.887,23.176,22.187,22.355,8480652,0
2010-02-01,22.322,22.895,22.322,22.819,4984399,0
2010-02-02,22.843,23.159,22.678,23.036,3499795,0
2010-02-03,22.903,23.108,22.78,22.927,2654293,0
2010-02-04,22.753,22.753,21.975,21.975,7115417,0
2010-02-05,21.975,22.346,21.873,22.305,7048810,0
2010-02-08,22.37,22.513,21.958,22.222,6664599,0
2010-02-09,22.562,22.851,22.322,22.488,5838592,0
2010-02-10,22.413,22.736,22.24,22.429,5722745,0
2010-02-11,22.537,23.2,22.33,22.944,9727851,0
2010-02-12,22.809,23.384,22.545,23.208,9450328,0
2010-02-16,23.333,23.792,23.333,23.714,7619457,0
2010-02-17,23.775,23.922,23.226,23.532,7988836,0
2010-02-18,24.013,24.71,23.657,24.52,12337261,0
2010-02-19,24.347,24.878,24.279,24.67,4647122,0
2010-02-22,24.834,24.908,24.535,24.784,5183580,0
2010-02-23,24.684,24.775,23.98,24.171,7334942,0
2010-02-24,24.295,24.593,24.218,24.452,4459853,0
2010-02-25,24.322,24.567,23.839,24.567,5150163,0
2010-02-26,24.702,24.702,24.031,24.244,4349758,0
2010-03-01,24.304,24.752,24.295,24.727,4377038,0
2010-03-02,24.8,24.993,24.419,24.558,5178000,0
2010-03-03,24.558,24.676,24.179,24.205,2892590,0
2010-03-04,24.295,24.378,23.956,24.103,3394300,0
2010-03-05,24.295,24.702,24.147,24.461,3853970,0
2010-03-08,24.401,24.544,24.322,24.48,3612706,0
2010-03-09,24.27,24.41,23.974,24.253,4836476,0
2010-03-10,24.676,25.225,24.611,24.94,6901998,0
2010-03-11,24.878,24.878,24.031,24.188,7127456,0
2010-03-12,24.304,24.471,24.004,24.031,4191321,0
2010-03-15,24.063,24.087,23.839,23.98,3122489,0
2010-03-16,24.079,24.915,24.013,24.886,6313784,0
2010-03-17,24.966,25.356,24.901,25.234,4147733,0
2010-03-18,25.322,25.322,24.878,25.01,3224234,0
2010-03-19,25.068,25.19,24.575,24.67,5873572,0
2010-03-22,24.544,25.058,24.535,24.932,2878101,0
2010-03-23,24.966,25.241,24.886,25.234,2304642,0
2010-03-24,25.142,25.142,24.071,24.095,9166868,0
2010-03-25,24.295,24.48,23.939,23.996,6311902,0
2010-03-26,23.996,24.197,23.391,23.623,6889202,0
2010-03-29,23.657,24.112,23.657,23.897,4994544,0
2010-03-30,23.889,24.156,23.738,24.054,3461898,0
2010-03-31,23.996,24.147,23.813,23.897,3565515,0
2010-04-01,24.046,24.339,23.657,23.897,2504668,0
2010-04-05,23.956,24.52,23.956,24.419,3146079,0
2010-04-06,24.295,24.419,24.031,24.286,2923274,0
2010-04-07,24.179,24.584,24.079,24.427,4610333,0
2010-04-08,24.295,24.378,23.839,24.039,5598536,0
2010-04-09,24.087,24.147,23.889,24.138,4008637,0
2010-04-12,24.205,24.67,24.138,24.504,3707058,0
2010-04-13,24.512,24.71,24.339,24.693,3223263,0
2010-04-14,25.074,26.011,25.068,25.994,8551164,0
2010-04-15,25.938,26.12,25.697,25.994,5329438,0
2010-04-16,25.854,25.854,25.148,25.356,8976436,0
2010-04-19,25.257,25.426,24.653,25.216,4477620,0
2010-04-20,25.356,25.654,25.207,25.495,3662294,0
2010-04-21,25.619,25.755,24.817,25.115,5256119,0
2010-04-22,24.834,25.273,24.244,25.225,3744612,0
2010-04-23,25.323,25.586,24.832,25.577,4402063,0
2010-04-26,25.504,25.963,25.448,25.811,0,0
2010-04-27,25.68,25.697,24.892,24.908,7467576,0
2010-04-28,25.074,25.234,24.489,25.082,8966920,0
2010-04-29,25.148,25.654,24.932,25.583,5647500,0
2010-04-30,25.671,25.671,24.62,24.817,7247974,0
2010-05-03,25.068,25.234,24.767,24.948,4518688,0
2010-05-04,24.575,24.593,23.965,24.378,6011923,0
2010-05-05,24.079,24.62,23.608,24.244,4705575,0
2010-05-06,24.138,24.435,21.791,23.283,7691897,0
2010-05-07,23.143,23.674,22.438,23.001,12371270,0
2010-05-10,24.046,24.205,23.732,24.197,5640325,0
2010-05-11,23.947,24.244,23.391,23.93,5862910,0
2010-05-12,24.063,24.378,23.906,24.347,3218252,0
2010-05-13,24.079,24.401,23.6,23.697,4197421,0
2010-05-14,23.557,23.557,22.596,23.036,6619596,0
2010-05-17,23.068,23.54,22.694,23.507,5325086,0
2010-05-18,23.775,23.93,22.762,22.887,7533486,0
2010-05-19,23.274,24.197,22.86,23.854,14986197,0
2010-05-20,23.384,23.775,23.01,23.318,11652758,0
2010-05-21,23.019,24.079,22.809,23.747,10066758,0
2010-05-24,23.674,23.965,23.367,23.608,8489909,0
2010-05-25,23.06,23.775,22.71,23.775,7448946,0
2010-05-26,23.922,24.031,23.574,23.616,8120436,0
2010-05-27,24.063,24.644,24.004,24.644,6784966,0
2010-05-28,24.593,24.661,23.93,24.188,5613827,0
2010-06-01,24.103,24.452,23.839,23.939,5488925,0
2010-06-02,24.235,24.719,23.792,24.719,5504204,0
2010-06-03,24.62,25.207,24.62,25.184,7449099,0
2010-06-04,24.544,24.985,23.889,24.046,6927187,0
2010-06-07,24.171,24.295,23.159,23.185,8183663,0
2010-06-08,23.333,23.333,22.621,23.292,8892939,0
2010-06-09,23.474,23.732,22.984,23.108,6101897,0
2010-06-10,23.417,23.854,23.349,23.732,4719626,0
2010-06-11,23.516,24.138,23.309,24.079,4094350,0
2010-06-14,24.347,24.419,23.922,23.947,4469445,0
2010-06-15,24.112,25.225,23.939,25.175,5269266,0
2010-06-16,25.018,25.565,24.852,25.374,5700055,0
2010-06-17,25.54,25.592,25.142,25.417,4972886,0
2010-06-18,25.408,25.557,25.225,25.307,3318868,0
2010-06-21,25.627,25.688,24.932,25.107,4075086,0
2010-06-22,25.158,25.426,24.452,24.527,3852051,0
2010-06-23,24.553,25.01,24.227,24.71,4517532,0
2010-06-24,24.684,24.693,24.147,24.27,3124593,0
2010-06-25,24.354,24.354,23.756,24.147,5077222,0
2010-06-28,24.205,24.419,24.023,24.227,4337335,0
2010-06-29,23.831,23.847,23.176,23.417,4888220,0
2010-06-30,23.544,23.78,23.142,23.235,5243481,0
2010-07-01,23.101,23.433,22.596,23.151,5543578,0
2010-07-02,23.235,23.318,22.745,23.108,3799859,0
2010-07-06,23.433,23.688,22.895,23.125,3529245,0
2010-07-07,23.116,24.419,23.116,24.41,4844467,0
2010-07-08,24.676,24.676,23.775,24.112,5810712,0
2010-07-09,24.147,24.322,23.965,24.295,2506278,0
2010-07-12,24.171,24.575,24.131,24.347,4429393,0
2010-07-13,24.584,25.034,24.496,24.915,4813569,0
2010-07-14,25.207,25.29,24.385,24.544,5865870,0
2010-07-15,24.52,24.727,24.227,24.653,4234503,0
2010-07-16,24.496,24.629,24.197,24.218,5367955,0
2010-07-19,24.295,24.915,24.253,24.886,3556784,0
2010-07-20,24.36,24.915,24.004,24.915,4213107,0
2010-07-21,24.932,24.993,24.347,24.52,4830452,0
2010-07-22,24.817,25.426,24.653,25.382,6670805,0
2010-07-23,25.348,25.592,25.018,25.592,4305649,0
2010-07-26,25.434,25.878,25.175,25.872,3171411,0
2010-07-27,25.977,26.011,25.583,25.739,3924436,0
2010-07-28,25.607,25.739,25.034,25.133,5166905,0
2010-07-29,25.299,25.365,24.378,24.661,5514763,0
2010-07-30,24.461,24.775,24.103,24.636,3778295,0
2010-08-02,25.01,25.09,24.575,24.948,3293215,0
2010-08-03,24.932,24.932,24.629,24.767,2451529,0
2010-08-04,24.924,25.09,24.653,25.074,2854423,0
2010-08-05,24.966,25.382,24.915,25.068,2314088,0
2010-08-06,24.8,25.199,24.693,25.018,4019901,0
2010-08-09,25.19,25.365,24.892,25.281,2083350,0
2010-08-10,24.975,24.975,24.427,24.784,4883979,0
2010-08-11,24.313,24.313,23.847,24.122,5875725,0
2010-08-12,23.714,24.122,23.244,23.408,7983462,0
2010-08-13,23.349,23.565,23.235,23.274,3268279,0
2010-08-16,23.176,23.581,22.984,23.516,3947468,0
2010-08-17,23.682,24.103,23.549,23.889,5273482,0
2010-08-18,24.489,25.082,24.087,24.94,13361366,0
2010-08-19,24.892,25.058,24.489,24.602,7385694,0
2010-08-20,24.527,24.834,24.27,24.558,6036564,0
2010-08-23,24.67,24.817,24.322,24.8,7355814,0
2010-08-24,24.435,24.461,23.782,24.313,9271890,0
2010-08-25,24.046,24.095,23.64,24.054,7281436,0
2010-08-26,24.131,24.244,23.799,24.013,6639660,0
2010-08-27,24.218,24.313,23.399,24.227,8137557,0
2010-08-30,24.147,24.147,23.532,23.532,5471909,0
2010-08-31,23.662,23.72,23.058,23.25,9232181,0
2010-09-01,23.376,23.839,23.134,23.631,7073310,0
2010-09-02,23.747,24.211,23.697,24.205,3547989,0
2010-09-03,24.394,24.676,24.112,24.535,3414509,0
2010-09-07,24.419,24.419,23.714,23.775,5481910,0
2010-09-08,23.839,24.031,23.482,23.897,5803842,0
2010-09-09,24.197,24.205,23.782,23.889,3459848,0
2010-09-10,23.557,23.649,22.762,23.159,14910252,0
2010-09-13,23.425,23.906,23.3,23.822,5339201,0
2010-09-14,23.813,24.419,23.631,24.171,5227890,0
2010-09-15,24.004,24.046,23.6,23.965,5825809,0
2010-09-16,23.906,24.452,23.782,24.443,4959077,0
2010-09-17,24.567,24.843,24.347,24.8,7381240,0
2010-09-20,24.878,24.932,24.435,24.892,6448816,0
2010-09-21,24.892,25.034,24.661,24.892,5465760,0
2010-09-22,24.71,24.94,24.205,24.304,7950449,0
2010-09-23,24.054,24.852,23.847,24.419,4686346,0
2010-09-24,24.727,25.6,24.676,25.6,6170833,0
2010-09-27,25.6,25.904,25.434,25.714,4804093,0
2010-09-28,25.688,26.311,25.434,26.262,8651903,0
2010-09-29,25.986,26.501,25.887,26.177,6521197,0
2010-09-30,26.375,26.643,25.883,26.167,4885951,0
2010-10-01,26.145,26.527,25.772,26.028,5684467,0
2010-10-04,25.887,26.078,25.448,25.731,4986032,0
2010-10-05,25.828,26.543,25.811,26.543,5111655,0
2010-10-06,26.334,26.519,25.913,26.2,4757141,0
2010-10-07,26.295,26.535,25.93,26.459,4341548,0
2010-10-08,26.41,26.89,26.103,26.816,6011395,0
2010-10-11,26.816,27.223,26.701,26.941,3439909,0
2010-10-12,26.948,27.146,26.767,26.998,6625541,0
2010-10-13,26.278,26.543,26.011,26.054,10610636,0
2010-10-14,26.193,26.358,25.913,26.054,8612999,0
2010-10-15,26.311,26.403,25.938,26.262,5575030,0
2010-10-18,26.193,26.244,25.636,26.16,4429251,0
2010-10-19,25.836,26.368,25.592,25.93,6155265,0
2010-10-20,25.913,26.325,25.887,26.153,5017428,0
2010-10-21,26.253,26.368,25.828,26.037,4710321,0
2010-10-22,26.003,26.558,26.003,26.543,3292160,0
2010-10-25,26.661,27.023,26.661,26.758,3825854,0
2010-10-26,26.535,26.626,26.295,26.527,3706611,0
2010-10-27,26.318,27.255,26.318,27.19,5802679,0
2010-10-28,27.239,27.322,26.684,27.305,5176895,0
2010-10-29,27.445,28.417,27.336,28.079,8417286,0
2010-11-01,28.126,28.242,27.811,28.025,4231135,0
2010-11-02,28.376,28.701,28.252,28.644,3973888,0
2010-11-03,28.474,28.74,28.126,28.74,4872457,0
2010-11-04,28.998,29.544,28.806,29.544,7464204,0
2010-11-05,29.438,29.571,29.181,29.461,5781563,0
2010-11-08,29.336,29.601,29.071,29.369,4981748,0
2010-11-09,29.478,29.519,28.961,29.078,3641078,0
2010-11-10,29.032,29.032,28.432,28.781,5944667,0
2010-11-11,27.919,28.341,27.512,28.251,7793061,0
2010-11-12,28.151,28.557,27.968,28.367,4841568,0
2010-11-15,28.456,28.557,28.192,28.234,3330009,0
2010-11-16,28.061,28.35,27.796,27.992,4737769,0
2010-11-17,28.001,28.325,27.853,28.126,2269169,0
2010-11-18,28.251,28.756,28.225,28.65,3605089,0
2010-11-19,28.675,29.204,28.658,29.172,4559186,0
2010-11-22,29.236,29.85,29.041,29.818,7577975,0
2010-11-23,29.454,29.908,29.27,29.61,5962203,0
2010-11-24,29.76,30.257,29.736,30.157,3453720,0
2010-11-26,29.842,29.993,29.667,29.736,1770923,0
2010-11-29,29.659,30.033,29.288,29.667,4891492,0
2010-11-30,29.618,29.769,29.124,29.651,5143170,0
2010-12-01,29.868,30.513,29.783,30.398,6105034,0
2010-12-02,30.364,31.004,30.248,30.895,4917676,0
2010-12-03,30.787,31.251,30.755,31.204,3547855,0
2010-12-06,31.475,31.484,30.714,30.83,5576518,0
2010-12-07,31.135,31.608,31.118,31.394,8017954,0
2010-12-08,31.409,31.775,31.327,31.7,5269997,0
2010-12-09,31.882,32.006,31.551,31.617,4983498,0
2010-12-10,31.492,31.575,31.169,31.292,3370868,0
2010-12-13,31.442,31.451,31.037,31.144,4551725,0
2010-12-14,31.244,31.377,30.945,31.087,3954214,0
2010-12-15,30.985,31.152,30.647,30.796,3479732,0
2010-12-16,30.969,31.145,30.82,31.087,2772440,0
2010-12-17,30.912,31.187,30.912,31.087,3491091,0
2010-12-20,31.169,31.244,30.92,31.11,2752036,0
2010-12-21,31.301,31.7,31.301,31.492,5219493,0
2010-12-22,31.187,31.36,31.02,31.16,4311078,0
2010-12-23,31.054,31.301,31.054,31.236,1891210,0
2010-12-27,31.08,31.651,31.046,31.608,2037004,0
2010-12-28,31.527,31.651,31.11,31.135,2276910,0
2010-12-29,31.464,31.598,31.314,31.39,1977140,0
2010-12-30,31.423,31.809,31.288,31.658,1975952,0
2010-12-31,31.614,31.7,31.359,31.41,991425,0
2011-01-03,31.236,31.865,30.787,31.467,4349038,0
2011-01-04,31.675,31.675,31.028,31.11,3506474,0
2011-01-05,31.037,31.178,30.597,31.178,4403422,0
2011-01-06,31.292,31.608,31.144,31.353,3602447,0
2011-01-07,31.459,31.592,31.093,31.169,4779721,0
2011-01-10,31.054,31.418,30.895,31.259,4109231,0
2011-01-11,31.292,31.599,31.196,31.534,2848726,0
2011-01-12,31.31,31.608,31.301,31.543,3157913,0
2011-01-13,31.459,31.551,31.285,31.385,2561552,0
2011-01-14,31.344,32.09,31.268,32.006,4403183,0
2011-01-18,32.312,33.236,32.279,33.236,6714870,0
2011-01-19,32.437,32.93,32.437,32.552,4796530,0
2011-01-20,32.497,32.552,31.847,32.281,5841267,0
2011-01-21,32.545,32.702,32.023,32.148,4386906,0
2011-01-24,32.139,32.752,31.998,32.631,3812826,0
2011-01-25,32.552,32.603,31.981,32.156,3542852,0
2011-01-26,32.355,32.355,31.899,32.248,3925130,0
2011-01-27,32.363,32.893,32.322,32.489,3873285,0
2011-01-28,32.587,32.744,31.723,31.758,4895670,0
2011-01-31,32.016,32.536,31.826,32.381,4353430,0
2011-02-01,32.411,32.918,32.389,32.893,3448905,0
2011-02-02,32.829,33.133,32.786,32.97,3351704,0
2011-02-03,33.136,33.189,32.632,32.713,2843128,0
2011-02-04,32.678,33.168,32.56,33.168,3667095,0
2011-02-07,33.241,33.568,32.945,33.051,3754656,0
2011-02-08,33.017,33.017,32.48,32.852,3328720,0
2011-02-09,32.761,33.125,32.631,33.008,2819568,0
2011-02-10,32.956,33.355,32.754,33.349,2301463,0
2011-02-11,33.154,33.98,33.097,33.848,3406043,0
2011-02-14,33.748,34.096,33.748,33.989,3044618,0
2011-02-15,34.428,34.545,33.897,33.998,4496843,0
2011-02-16,33.521,34.282,33.479,34.056,6233998,0
2011-02-17,33.806,34.296,33.614,34.157,3453606,0
2011-02-18,34.423,34.506,34.079,34.291,2986383,0
2011-02-22,33.83,34.03,33.272,33.405,3496599,0
2011-02-23,33.323,33.456,32.346,32.696,3675386,0
2011-02-24,32.632,33.072,32.411,32.746,3640174,0
2011-02-25,32.895,33.422,32.879,33.349,1915295,0
2011-02-28,33.361,33.437,32.624,33.068,2634815,0
2011-03-01,32.995,33.287,32.363,32.48,3754899,0
2011-03-02,32.538,33.413,32.455,33.136,3192441,0
2011-03-03,33.456,34.18,33.422,34.157,3789023,0
2011-03-04,34.056,34.18,33.629,33.88,2947007,0
2011-03-07,33.889,33.972,32.569,33.038,4045622,0
2011-03-08,33.129,33.439,32.728,33.207,2669144,0
2011-03-09,33.063,33.072,31.861,32.113,3687824,0
2011-03-10,31.72,32.08,31.379,31.621,3351373,0
2011-03-11,31.612,32.228,31.512,31.812,4196371,0
2011-03-14,31.655,32.062,31.47,31.827,2626990,0
2011-03-15,30.911,31.529,30.32,31.355,4999953,0
2011-03-16,31.197,31.57,30.262,30.47,5599868,0
2011-03-17,30.937,31.481,30.719,31.153,5124136,0
2011-03-18,31.588,31.638,31.111,31.537,5790997,0
2011-03-21,31.678,32.146,31.678,31.895,1268018,0
2011-03-22,31.806,32.062,31.537,31.663,2322674,0
2011-03-23,31.579,32.062,31.37,32.003,2142119,0
2011-03-24,32.247,32.632,32.036,32.604,4455755,0
2011-03-25,32.688,32.904,32.505,32.538,2070794,0
2011-03-28,32.632,32.939,32.446,32.489,2054943,0
2011-03-29,32.455,32.948,32.104,32.939,1850964,0
2011-03-30,33.189,33.223,32.613,32.939,1658855,0
2011-03-31,32.818,33.072,32.679,32.842,2067874,0
2011-04-01,33.145,33.245,32.545,32.655,2404472,0
2011-04-04,32.622,32.688,31.931,32.104,3081004,0
2011-04-05,32.489,32.513,31.771,32.003,5794809,0
2011-04-06,32.122,32.823,32.003,32.754,3793559,0
2011-04-07,32.754,33.003,32.437,32.797,3738333,0
2011-04-08,32.93,33.02,32.403,32.569,2480817,0
2011-04-11,32.578,32.604,31.895,32.054,3354840,0
2011-04-12,31.833,31.901,31.271,31.481,3306511,0
2011-04-13,31.646,31.763,31.37,31.563,3408184,0
2011-04-14,31.396,31.454,31.111,31.412,3599699,0
2011-04-15,31.437,31.827,31.046,31.821,3306939,0
2011-04-18,31.338,31.462,30.811,30.87,4581561,0
2011-04-19,30.969,31.205,30.771,31.136,3630804,0
2011-04-20,31.763,32.56,31.646,32.505,3336304,0
2011-04-21,32.688,32.839,32.522,32.604,1933506,0
2011-04-25,32.696,32.904,32.604,32.655,1777649,0
2011-04-26,32.831,33.422,32.622,33.34,3058896,0
2011-04-27,33.447,33.83,33.253,33.814,2599585,0
2011-04-28,33.699,33.98,33.539,33.805,1816122,0
2011-04-29,33.768,33.956,33.578,33.615,2318638,0
2011-05-02,33.787,34.008,33.575,33.681,3090277,0
2011-05-03,33.653,33.707,33.177,33.503,1669157,0
2011-05-04,33.439,33.88,33.172,33.69,2674381,0
2011-05-05,33.537,34.191,33.529,33.638,2456009,0
2011-05-06,33.965,34.351,33.707,33.797,2538830,0
2011-05-09,33.77,34.18,33.707,34.038,2549449,0
2011-05-10,34.274,34.664,34.047,34.496,3410565,0
2011-05-11,34.443,34.595,33.866,33.982,2389668,0
2011-05-12,33.814,34.771,33.762,34.581,2483770,0
2011-05-13,34.52,34.603,34,34.017,2869201,0
2011-05-16,33.998,34.415,33.77,33.814,2275112,0
2011-05-17,33.747,33.747,33.203,33.546,3491965,0
2011-05-18,35.022,36.088,34.359,35.524,12046826,0
2011-05-19,35.586,35.761,35.03,35.283,7584809,0
2011-05-20,35.19,35.19,34.813,34.854,4851951,0
2011-05-23,34.554,34.554,34.017,34.216,5007992,0
2011-05-24,34.376,34.376,33.653,33.73,4373732,0
2011-05-25,33.714,33.747,33.454,33.529,6461337,0
2011-05-26,33.477,34.024,33.429,33.881,3337995,0
2011-05-27,33.898,34.124,33.898,34.024,2258864,0
2011-05-31,34.591,34.591,34.081,34.548,4234884,0
2011-06-01,34.351,34.46,33.292,33.446,3824095,0
2011-06-02,33.555,33.724,33.212,33.429,2826823,0
2011-06-03,32.991,33.292,32.691,32.791,2796665,0
2011-06-06,32.791,33.015,32.698,32.722,2983404,0
2011-06-07,32.818,33.353,32.748,33.094,3520706,0
2011-06-08,32.952,32.952,32.254,32.338,3244447,0
2011-06-09,32.522,32.64,32.211,32.254,3753515,0
2011-06-10,32.135,32.211,31.481,31.775,3426571,0
2011-06-13,31.809,31.951,31.271,31.447,2868528,0
2011-06-14,31.809,31.984,31.715,31.794,3916871,0
2011-06-15,31.49,31.817,30.902,31.011,5159068,0
2011-06-16,31.048,31.217,30.666,30.819,5659932,0
2011-06-17,31.198,31.262,30.566,30.693,4024060,0
2011-06-20,30.575,30.928,30.525,30.827,3062201,0
2011-06-21,30.902,31.723,30.702,31.507,4087361,0
2011-06-22,31.296,31.598,31.23,31.314,2226794,0
2011-06-23,30.944,31.919,30.784,31.867,4615628,0
2011-06-24,31.794,31.937,31.215,31.314,3840454,0
2011-06-27,31.373,31.967,30.969,31.751,2860951,0
2011-06-28,31.802,32.127,31.616,32.12,3133010,0
2011-06-29,32.456,32.531,31.984,32.135,3456295,0
2011-06-30,32.227,32.987,32.227,32.842,3809042,0
2011-07-01,32.809,33.724,32.596,33.537,3682671,0
2011-07-05,33.462,33.555,32.952,33.109,2464730,0
2011-07-06,33.102,33.28,32.63,33.252,3177286,0
2011-07-07,33.503,33.974,33.301,33.724,2902249,0
2011-07-08,33.227,33.361,32.889,33.242,2589331,0
2011-07-11,32.873,33.22,32.211,32.338,4087483,0
2011-07-12,31.794,31.794,30.399,30.677,9942554,0
2011-07-13,30.969,31.011,30.284,30.424,4793030,0
2011-07-14,30.534,30.827,29.895,30.114,5566144,0
2011-07-15,30.364,30.364,29.83,30.014,4653988,0
2011-07-18,29.955,29.955,29.402,29.753,4298722,0
2011-07-19,29.974,30.377,29.974,30.28,3581183,0
2011-07-20,30.742,30.861,30.173,30.299,4552926,0
2011-07-21,30.442,30.677,29.871,30.618,3701951,0
2011-07-22,30.542,31.189,30.5,31.094,3736314,0
2011-07-25,30.658,30.869,30.417,30.542,4383915,0
2011-07-26,30.608,31.095,30.608,30.87,3577707,0
2011-07-27,30.088,30.399,29.167,29.241,7741241,0
2011-07-28,29.197,29.533,28.894,29.11,4883099,0
2011-07-29,28.828,29.298,28.548,28.864,4477272,0
2011-08-01,29.241,29.318,28.302,28.594,5215156,0
2011-08-02,28.24,28.569,27.674,27.674,5785141,0
2011-08-03,27.421,28.159,27.329,28.108,6042634,0
2011-08-04,27.793,27.859,26.542,26.542,8086463,0
2011-08-05,26.921,27.057,25.755,26.431,11236041,0
2011-08-08,25.751,26.32,25.24,25.322,10442571,0
2011-08-09,25.952,26.078,24.526,26.01,13902803,0
2011-08-10,25.55,26.296,24.952,25.736,15481769,0
2011-08-11,25.751,26.7,25.63,26.431,11073121,0
2011-08-12,26.542,26.669,25.949,26.424,7032177,0
2011-08-15,26.606,26.917,26.296,26.917,6220833,0
2011-08-16,26.691,26.73,26.07,26.305,7284611,0
2011-08-17,26.414,27.133,26.101,26.589,10168632,0
2011-08-18,25.829,25.99,25.003,25.916,11245341,0
2011-08-19,25.597,26.869,25.597,25.847,9634189,0
2011-08-22,26.398,26.507,25.889,26.177,5844411,0
2011-08-23,26.337,27.488,26.119,27.488,7399098,0
2011-08-24,27.53,27.53,26.878,27.353,6793057,0
2011-08-25,27.328,27.614,26.846,26.878,8456920,0
2011-08-26,26.742,27.445,26.352,27.378,4929544,0
2011-08-29,27.725,28.028,27.58,28.003,4403912,0
2011-08-30,27.919,28.164,27.546,28.003,4930216,0
2011-08-31,28.148,28.292,27.704,27.918,5844901,0
2011-09-01,27.985,28.393,27.717,27.766,5168317,0
2011-09-02,27.268,27.347,26.886,27.066,4187624,0
2011-09-06,26.136,26.779,26.136,26.724,4455543,0
2011-09-07,27.227,27.674,27.2,27.674,3918996,0
2011-09-08,27.564,28.316,27.403,27.614,5904910,0
2011-09-09,27.319,27.892,27.006,27.148,7740189,0
2011-09-12,26.795,27.758,26.795,27.758,4453049,0
2011-09-13,27.842,28.215,27.63,28.139,4170047,0
2011-09-14,28.402,29.39,28.064,29.083,7371693,0
2011-09-15,29.306,29.525,28.831,29.053,5351599,0
2011-09-16,29.409,29.704,29.091,29.254,4691082,0
2011-09-19,29.204,29.381,28.647,29.245,4203101,0
2011-09-20,29.381,29.458,28.849,28.894,3322957,0
2011-09-21,29.028,29.297,28.088,28.104,5017216,0
2011-09-22,27.301,27.59,26.685,27.124,8150398,0
2011-09-23,27.065,27.954,26.912,27.775,5457917,0
2011-09-26,27.928,27.947,26.846,27.59,5947905,0
2011-09-27,28.003,28.916,27.928,28.411,4986201,0
2011-09-28,28.411,28.545,27.428,27.521,3788433,0
2011-09-29,27.919,28.079,26.82,27.403,6245154,0
2011-09-30,26.954,27.279,26.423,26.423,6703005,0
2011-10-03,26.869,27.193,26.227,26.272,7680773,0
2011-10-04,25.941,27.319,25.916,27.319,6447907,0
2011-10-05,27.336,28.316,27.006,28.282,4583779,0
2011-10-06,28.121,28.721,28.003,28.689,5210225,0
2011-10-07,28.798,29.372,28.52,28.957,5250569,0
2011-10-10,29.507,29.695,29.245,29.57,2845882,0
2011-10-11,29.33,29.507,29.128,29.306,3097561,0
2011-10-12,29.686,29.956,29.443,29.498,4214286,0
2011-10-13,29.315,30.32,29.254,30.177,5935056,0
2011-10-14,30.448,30.448,29.763,30.287,2907253,0
2011-10-17,30.058,30.209,29.281,29.399,3797345,0
2011-10-18,29.39,30.28,29.163,30.168,4805691,0
2011-10-19,30.048,30.244,29.364,29.443,4515597,0
2011-10-20,29.372,29.475,28.689,28.858,7109397,0
2011-10-21,29.409,30.014,29.22,29.704,5438222,0
2011-10-24,29.846,30.862,29.831,30.498,3727259,0
2011-10-25,30.167,30.745,29.885,30.387,4899222,0
2011-10-26,30.65,30.888,30.101,30.591,4481004,0
2011-10-27,31.36,31.689,31.03,31.495,3647860,0
2011-10-28,31.266,31.919,31.095,31.876,4914167,0
2011-10-31,31.264,31.574,30.912,30.921,3946900,0
2011-11-01,29.989,30.362,29.781,29.954,4945963,0
2011-11-02,30.354,30.377,29.778,30.014,2777044,0
2011-11-03,30.295,30.983,29.878,30.934,3835754,0
2011-11-04,30.704,31.614,30.669,31.495,3502220,0
2011-11-07,31.386,31.521,30.843,31.066,3258913,0
2011-11-08,31.21,31.453,30.836,31.395,2971300,0
2011-11-09,30.626,30.728,29.741,29.8,5458048,0
2011-11-10,30.19,30.449,29.834,30.345,3852402,0
2011-11-11,30.687,31.264,30.66,31.162,2170491,0
2011-11-14,31.183,31.395,30.565,30.751,2183770,0
2011-11-15,30.532,31.257,30.532,30.996,2349810,0
2011-11-16,30.633,31.722,30.472,30.903,4926695,0
2011-11-17,30.794,30.929,29.642,30.014,5649962,0
2011-11-18,30.345,30.387,29.773,29.842,3461121,0
2011-11-21,29.424,29.57,28.73,29.038,5160327,0
2011-11-22,28.77,28.955,27.84,28.173,6850826,0
2011-11-23,27.84,27.946,27.304,27.492,5065294,0
2011-11-25,27.373,27.764,27.21,27.295,1984047,0
2011-11-28,28.104,28.259,27.604,27.816,4200382,0
2011-11-29,27.874,28.498,27.773,28.097,5328005,0
2011-11-30,28.759,29.739,28.665,29.695,4797027,0
2011-12-01,29.535,30.099,29.459,29.997,3777989,0
2011-12-02,31.071,31.352,29.971,30.038,4449446,0
2011-12-05,30.524,30.976,30.235,30.626,4827213,0
2011-12-06,30.66,30.832,30.377,30.558,2838121,0
2011-12-07,30.369,30.643,30.038,30.499,3162847,0
2011-12-08,30.313,30.601,29.535,29.597,5087783,0
2011-12-09,29.204,30.158,28.891,29.989,4637169,0
2011-12-12,29.612,29.628,28.991,29.272,4332660,0
2011-12-13,29.315,29.59,28.735,28.891,4803622,0
2011-12-14,28.891,29.044,28.668,28.701,4975649,0
2011-12-15,29.036,29.348,28.882,29.009,3664873,0
2011-12-16,29.212,29.636,29.009,29.1,4789325,0
2011-12-19,29.119,29.281,28.436,28.506,3241162,0
2011-12-20,28.905,30.182,28.897,30.055,4729106,0
2011-12-21,29.962,30.167,29.339,29.92,3814402,0
2011-12-22,29.928,30.72,29.928,30.619,2926344,0
2011-12-23,30.712,30.951,30.481,30.847,1565776,0
2011-12-27,30.669,31.2,30.669,30.992,1822889,0
2011-12-28,30.959,30.959,30.313,30.328,2340422,0
2011-12-29,30.499,30.669,30.405,30.542,1946769,0
2011-12-30,30.612,30.76,30.44,30.482,1210047,0
2012-01-03,31.063,31.274,30.593,30.695,3546634,0
2012-01-04,30.704,30.736,30.369,30.652,1676116,0
2012-01-05,30.49,30.857,30.44,30.788,2493465,0
2012-01-06,30.755,30.857,30.481,30.584,4147078,0
2012-01-09,30.652,31.255,30.593,31.181,3045125,0
2012-01-10,31.403,31.504,31.162,31.317,2292957,0
2012-01-11,31.146,31.522,31.146,31.444,1791331,0
2012-01-12,31.522,31.942,31.403,31.786,3114449,0
2012-01-13,31.564,31.614,31.036,31.2,3963444,0
2012-01-17,31.462,31.764,31.395,31.558,3029389,0
2012-01-18,32.621,33.606,32.51,33.353,8577198,0
2012-01-19,33.369,33.865,33.283,33.795,4225572,0
2012-01-20,33.813,33.939,33.559,33.889,3733410,0
2012-01-23,33.939,34.043,33.513,33.649,3287401,0
2012-01-24,33.471,34.052,33.446,33.947,3495050,0
2012-01-25,33.804,33.947,33.291,33.889,3364477,0
2012-01-26,33.983,34.402,33.361,33.464,4472476,0
2012-01-27,33.201,33.72,33.121,33.532,3602828,0
2012-01-30,33.165,33.396,32.993,33.291,2726073,0
2012-01-31,33.523,33.688,33.207,33.335,2928148,0
2012-02-01,33.615,33.956,33.396,33.523,3740125,0
2012-02-02,33.55,33.924,33.456,33.513,2700836,0
2012-02-03,33.889,34.213,33.754,34.147,4328943,0
2012-02-06,33.947,33.956,33.606,33.711,3700873,0
2012-02-07,33.523,33.9,33.429,33.797,2363313,0
2012-02-08,33.788,34.311,33.738,33.987,2772438,0
2012-02-09,34.063,34.209,33.868,34.161,2958436,0
2012-02-10,33.856,33.856,33.488,33.615,2794958,0
2012-02-13,33.873,33.906,33.21,33.649,2413937,0
2012-02-14,33.369,33.668,33.283,33.59,2476411,0
2012-02-15,33.686,34.11,33.625,33.754,2608477,0
2012-02-16,33.822,34.512,33.777,34.384,3720126,0
2012-02-17,34.735,34.784,34.28,34.432,2388788,0
2012-02-21,34.579,34.673,34.147,34.238,2450927,0
2012-02-22,33.859,34.391,33.747,33.926,3848739,0
2012-02-23,33.956,34.222,33.277,33.506,7211972,0
2012-02-24,33.616,33.616,32.931,33.095,5539727,0
2012-02-27,32.91,33.422,32.721,33.072,3824778,0
2012-02-28,33.181,33.824,33.068,33.713,3154447,0
2012-02-29,33.824,33.885,33.357,33.399,3472831,0
2012-03-01,33.496,33.616,33.087,33.351,3161921,0
2012-03-02,33.216,33.455,32.878,32.94,2739709,0
2012-03-05,32.845,32.913,32.106,32.339,3138283,0
2012-03-06,31.967,32.648,31.951,32.441,4209668,0
2012-03-07,32.559,32.87,32.519,32.803,2276893,0
2012-03-08,32.958,33.189,32.794,33.127,2180122,0
2012-03-09,33.127,33.496,33.095,33.394,3106638,0
2012-03-12,33.36,33.523,33.102,33.181,1728745,0
2012-03-13,33.308,33.859,33.256,33.85,2378077,0
2012-03-14,33.806,34.311,33.488,33.532,3349587,0
2012-03-15,33.643,34.236,33.513,34.167,2635374,0
2012-03-16,34.289,34.319,34.038,34.089,2648302,0
2012-03-19,33.987,34.708,33.868,34.597,3894937,0
2012-03-20,34.311,34.409,34.006,34.391,3421998,0
2012-03-21,34.365,34.597,34.347,34.467,2575828,0
2012-03-22,34.152,34.492,34.071,34.192,2598545,0
2012-03-23,34.192,34.347,34.063,34.28,1814373,0
2012-03-26,34.52,34.726,34.425,34.726,1528499,0
2012-03-27,34.717,34.862,34.63,34.674,1951327,0
2012-03-28,34.63,34.802,34.227,34.451,2820657,0
2012-03-29,34.244,34.425,34.063,34.355,2744739,0
2012-03-30,34.552,34.829,34.315,34.69,2475646,0
2012-04-02,34.683,34.743,34.201,34.263,2823790,0
2012-04-03,34.183,34.347,33.464,33.559,4220323,0
2012-04-04,33.299,33.308,32.87,33.224,3026151,0
2012-04-05,33.042,33.327,32.991,33.299,1150311,0
2012-04-09,32.878,32.887,32.528,32.665,2404997,0
2012-04-10,32.587,32.829,32.217,32.295,2350719,0
2012-04-11,32.604,32.878,32.519,32.578,2149042,0
2012-04-12,32.691,33.47,32.519,33.345,2906988,0
2012-04-13,33.275,33.385,32.665,32.665,2175646,0
2012-04-16,32.821,33.078,32.502,32.568,2135612,0
2012-04-17,32.813,33.279,32.723,33.184,2932593,0
2012-04-18,32.861,33.078,32.691,32.966,2177676,0
2012-04-19,32.975,33.36,32.648,32.87,3347492,0
2012-04-20,32.966,33.015,32.414,32.468,4227406,0
2012-04-23,32.15,32.166,31.727,31.959,3148786,0
2012-04-24,32.192,32.441,32.012,32.166,3374495,0
2012-04-25,32.544,32.587,32.081,32.485,2918542,0
2012-04-26,32.441,33.118,32.441,32.958,1923269,0
2012-04-27,33.095,33.583,32.921,33.464,2854597,0
2012-04-30,33.409,33.52,33.304,33.467,2523957,0
2012-05-01,33.615,33.755,33.364,33.52,1718646,0
2012-05-02,33.318,33.559,33.189,33.479,2170654,0
2012-05-03,33.279,33.583,32.732,32.804,2539788,0
2012-05-04,32.632,32.732,32.106,32.2,2065936,0
2012-05-07,32.225,32.339,31.945,32.15,1476248,0
2012-05-08,31.874,32.261,31.505,32.157,2266608,0
2012-05-09,31.442,32.005,31.165,31.847,4324221,0
2012-05-10,32.092,32.092,31.383,31.884,3655406,0
2012-05-11,31.799,32.387,31.67,32.058,1455692,0
2012-05-14,31.772,32.036,31.566,31.937,1442094,0
2012-05-15,31.937,32.081,31.411,31.684,2405035,0
2012-05-16,31.855,31.883,31.118,31.215,3963497,0
2012-05-17,31.352,31.352,30.622,30.637,2534782,0
2012-05-18,30.76,30.76,30.058,30.128,3843501,0
2012-05-21,30.107,30.87,30.107,30.801,1935089,0
2012-05-22,30.881,30.958,30.49,30.741,3058541,0
2012-05-23,29.41,30.708,29.41,30.637,4507897,0
2012-05-24,30.732,31.064,30.318,30.915,3200203,0
2012-05-25,30.837,31.236,30.724,31.081,2126173,0
2012-05-29,31.392,31.703,31.219,31.684,2973480,0
2012-05-30,31.487,31.512,31.081,31.295,2617345,0
2012-05-31,31.322,31.719,31.072,31.487,3416537,0
2012-06-01,30.802,31.409,30.802,30.941,4010153,0
2012-06-04,31.055,31.339,30.457,30.889,3074274,0
2012-06-05,30.837,31.46,30.811,31.339,2114042,0
2012-06-06,31.548,32.327,31.487,32.309,2014476,0
2012-06-07,32.715,32.795,31.847,31.893,2607818,0
2012-06-08,31.884,32.204,31.756,32.119,2179054,0
2012-06-11,32.567,32.576,31.418,31.452,2112985,0
2012-06-12,31.652,32.3,31.539,32.292,2349590,0
2012-06-13,32.171,32.179,31.589,31.703,2220449,0
2012-06-14,31.857,31.857,31.244,31.548,2602915,0
2012-06-15,31.693,31.987,31.46,31.953,3417354,0
2012-06-18,31.823,32.55,31.737,32.517,2172744,0
2012-06-19,32.723,33.045,32.557,32.897,3010528,0
2012-06-20,33.036,33.313,32.854,33.131,2562049,0
2012-06-21,33.017,33.09,32.258,32.309,2452418,0
2012-06-22,32.526,32.83,32.42,32.664,9157932,0
2012-06-25,32.283,32.3,31.857,31.997,2451939,0
2012-06-26,32.032,32.092,31.365,31.719,2812293,0
2012-06-27,31.831,32.283,31.703,32.102,2688566,0
2012-06-28,31.719,31.92,31.251,31.616,3551439,0
2012-06-29,32.092,32.612,32.049,32.612,2739703,0
2012-07-02,32.639,32.639,31.979,32.24,2469972,0
2012-07-03,32.258,32.309,31.815,32.275,1953230,0
2012-07-05,32.195,32.535,31.857,32.403,1840838,0
2012-07-06,32.127,32.204,31.331,31.703,2476352,0
2012-07-09,31.684,31.703,31.149,31.434,2451133,0
2012-07-10,31.322,31.727,31.064,31.269,2515648,0
2012-07-11,31.383,31.781,31.244,31.548,3328856,0
2012-07-12,31.278,31.349,30.829,31.019,2275791,0
2012-07-13,31.13,31.66,31.104,31.573,1653318,0
2012-07-16,31.469,31.66,31.227,31.314,2428721,0
2012-07-17,31.442,31.815,30.983,31.66,3267072,0
2012-07-18,31.643,32.804,31.539,32.542,2649809,0
2012-07-19,32.804,33.184,32.576,32.888,3343215,0
2012-07-20,32.83,32.838,32.283,32.457,1960426,0
2012-07-23,32.161,32.161,31.477,32.023,2559566,0
2012-07-24,31.953,32.039,31.495,31.769,1919760,0
2012-07-25,31.893,33.027,31.847,32.854,3873568,0
2012-07-26,33.251,33.605,33.008,33.192,2887993,0
2012-07-27,33.462,34.203,33.323,34.083,2879304,0
2012-07-30,34.109,34.285,33.633,33.952,2046407,0
2012-07-31,34.023,34.37,33.824,33.832,3014233,0
2012-08-01,34.136,34.267,33.668,34.064,3499723,0
2012-08-02,33.677,34.223,33.52,33.832,2599470,0
2012-08-03,34.195,34.577,34.023,34.455,2690362,0
2012-08-06,34.595,34.664,34.447,34.489,2085987,0
2012-08-07,34.508,35.062,34.508,34.637,2877450,0
2012-08-08,34.682,34.89,34.463,34.783,1931561,0
2012-08-09,34.664,35.053,34.637,34.942,1756577,0
2012-08-10,34.89,35.062,34.682,35.001,2333779,0
2012-08-13,34.932,35.089,34.664,35.089,1910675,0
2012-08-14,35.139,35.252,34.738,34.872,1936057,0
2012-08-15,34.854,35.252,34.811,35.001,1546442,0
2012-08-16,35.001,35.417,34.976,35.364,1168483,0
2012-08-17,35.381,35.398,35.019,35.338,1472731,0
2012-08-20,35.13,35.279,34.838,35.099,2396298,0
2012-08-21,35.147,35.322,34.802,34.923,3735263,0
2012-08-22,34.628,34.802,34.127,34.37,4600992,0
2012-08-23,34.351,34.414,33.979,34.257,2102293,0
2012-08-24,34.186,34.56,34.049,34.405,2217891,0
2012-08-27,34.48,34.489,34.064,34.285,1558600,0
2012-08-28,34.23,34.422,34.127,34.239,1599667,0
2012-08-29,34.03,34.545,34.03,34.475,1556407,0
2012-08-30,34.423,34.622,34.145,34.361,1785480,0
2012-08-31,34.457,34.701,34.169,34.666,1941091,0
2012-09-04,34.545,34.815,34.081,34.335,1855213,0
2012-09-05,34.316,34.439,34.03,34.285,1946169,0
2012-09-06,34.51,35.364,34.021,35.19,2199345,0
2012-09-07,35.068,35.313,34.938,35.287,1996080,0
2012-09-10,35.146,35.33,34.937,34.955,2738303,0
2012-09-11,35.111,35.33,34.895,35.096,2282718,0
2012-09-12,35.259,35.305,34.92,35.12,1734545,0
2012-09-13,34.685,35.784,34.685,35.669,2685682,0
2012-09-14,35.784,36.455,35.575,36.36,3801657,0
2012-09-17,36.168,36.202,35.627,35.906,4422011,0
2012-09-18,35.278,35.757,35.251,35.567,3094115,0
2012-09-19,35.827,35.827,35.347,35.695,2150412,0
2012-09-20,35.618,35.7,35.2,35.338,2426635,0
2012-09-21,35.529,35.732,35.137,35.173,2777033,0
2012-09-24,35.417,35.557,34.685,34.746,2286341,0
2012-09-25,35.016,35.041,34.015,34.03,4402469,0
2012-09-26,34.03,34.108,33.533,33.812,3557287,0
2012-09-27,34.021,34.659,33.942,34.538,2230902,0
2012-09-28,34.239,34.449,34.038,34.173,2595439,0
2012-10-01,34.325,34.881,34.285,34.457,3491816,0
2012-10-02,34.58,34.707,34.308,34.58,1644287,0
2012-10-03,34.58,34.694,34.325,34.5,1454832,0
2012-10-04,34.545,34.614,34.23,34.528,1638103,0
2012-10-05,34.71,35.007,34.545,34.649,1399539,0
2012-10-08,34.203,34.457,34.021,34.277,1458558,0
2012-10-09,34.177,34.203,33.653,33.733,2038851,0
2012-10-10,33.759,33.759,33.228,33.305,2421761,0
2012-10-11,32.991,33.42,32.991,33.114,4037388,0
2012-10-12,33.243,33.446,33.134,33.243,2123327,0
2012-10-15,33.437,33.672,33.287,33.637,1594786,0
2012-10-16,33.725,34.449,33.692,34.415,2544271,0
2012-10-17,34.213,34.605,33.933,34.482,2497597,0
2012-10-18,34.555,34.555,34.015,34.222,1565657,0
2012-10-19,34.194,34.23,33.429,33.542,2207758,0
2012-10-22,33.653,33.812,33.305,33.533,1660562,0
2012-10-23,33.271,33.756,33.147,33.628,2265445,0
2012-10-24,33.925,33.937,33.212,33.296,1768895,0
2012-10-25,33.542,33.759,33.359,33.752,1940927,0
2012-10-26,33.829,34.135,33.687,34.056,1886521,0
2012-10-31,34.239,34.371,33.95,34.127,2329501,0
2012-11-01,34.091,35.322,34.038,35.182,2821528,0
2012-11-02,35.182,35.305,34.694,34.738,2219243,0
2012-11-05,34.58,35.66,34.58,35.567,1928550,0
2012-11-06,35.644,36.194,35.548,36.054,3133667,0
2012-11-07,35.268,35.677,35.05,35.287,3994469,0
2012-11-08,35.287,35.463,34.876,34.895,2852787,0
2012-11-09,34.989,35.592,34.858,35.137,2570886,0
2012-11-12,35.19,35.216,34.85,35.111,1283036,0
2012-11-13,34.833,35.51,34.761,35.287,2263205,0
2012-11-14,35.33,35.52,34.598,34.666,1907052,0
2012-11-15,34.631,34.885,34.23,34.361,3017834,0
2012-11-16,34.379,34.482,33.793,34.308,2297154,0
2012-11-19,34.876,35.096,34.316,35.077,1716517,0
2012-11-20,34.885,35.268,34.64,34.928,2694641,0
2012-11-21,33.987,35.12,33.987,34.989,1388708,0
2012-11-23,34.92,35.601,34.895,35.538,849982,0
2012-11-26,35.471,35.669,35.087,35.225,2725149,0
2012-11-27,35.087,35.529,34.867,34.989,3419106,0
2012-11-28,33.925,35.322,33.866,35.242,5602390,0
2012-11-29,35.165,35.644,34.806,35.417,2487988,0
2012-11-30,35.137,35.584,35.033,35.417,2920525,0
2012-12-03,35.687,35.749,35.216,35.278,2548501,0
2012-12-04,35.364,35.597,35.111,35.463,1568720,0
2012-12-05,35.628,35.83,35.346,35.652,1788950,0
2012-12-06,35.652,36.067,35.62,35.795,2136636,0
2012-12-07,35.961,36.341,35.795,36.278,2495965,0
2012-12-10,36.093,36.55,36.093,36.409,2596970,0
2012-12-11,36.584,37.228,36.391,37.129,3089620,0
2012-12-12,37.138,37.305,36.866,36.927,1982668,0
2012-12-13,36.647,36.897,36.351,36.49,1752156,0
2012-12-14,36.399,36.562,36.128,36.341,2553211,0
2012-12-17,36.399,36.716,36.286,36.516,2865363,0
2012-12-18,36.692,37.184,36.692,37.052,2421967,0
2012-12-19,37.252,37.553,37.044,37.184,3373973,0
2012-12-20,37.193,37.315,36.892,37.219,2641375,0
2012-12-21,36.815,37.119,36.331,37.078,12911921,0
2012-12-24,36.919,37.158,36.647,37.008,1075668,0
2012-12-26,37.068,37.27,36.674,36.726,1614977,0
2012-12-27,36.797,36.927,36.391,36.815,2429004,0
2012-12-28,36.594,36.902,36.414,36.445,1638116,0
2012-12-31,36.445,36.988,36.199,36.964,2692266,0
2013-01-02,37.614,38.677,37.614,38.668,4279644,0
2013-01-03,38.315,38.414,37.473,38.043,3360112,0
2013-01-04,37.992,38.043,37.288,37.369,3985726,0
2013-01-07,36.911,37.622,36.911,37.482,2704708,0
2013-01-08,37.447,37.569,37.035,37.096,2045571,0
2013-01-09,37.087,37.27,36.743,36.998,3547270,0
2013-01-10,37.219,37.465,37.078,37.447,2589532,0
2013-01-11,37.193,37.437,37.058,37.138,2221908,0
2013-01-14,37.534,37.754,36.988,37.119,3150048,0
2013-01-15,36.919,37.166,36.751,36.927,2585937,0
2013-01-16,36.839,37.175,36.656,36.981,2982012,0
2013-01-17,37.129,37.956,37.096,37.841,2921771,0
2013-01-18,37.641,37.869,37.465,37.841,2180958,0
2013-01-22,37.739,37.93,37.562,37.922,2108283,0
2013-01-23,38.062,38.184,37.816,38.098,2577611,0
2013-01-24,37.914,38.458,37.914,38.156,2707722,0
2013-01-25,38.492,38.648,38.274,38.492,2437701,0
2013-01-28,38.581,38.818,38.508,38.696,2096476,0
2013-01-29,38.658,38.941,38.315,38.8,2026788,0
2013-01-30,38.573,38.96,38.555,38.818,2156016,0
2013-01-31,38.888,38.888,38.256,38.352,3014590,0
2013-02-01,38.721,39.319,38.668,39.256,3054673,0
2013-02-04,39.169,39.388,38.713,38.713,2644562,0
2013-02-05,38.951,39.425,38.79,39.265,2341311,0
2013-02-06,39.241,39.478,38.977,39.319,2233288,0
2013-02-07,39.212,39.256,38.721,39.01,2068204,0
2013-02-08,39.302,40.339,39.064,40.163,3371402,0
2013-02-11,40.417,40.55,40.224,40.498,2711479,0
2013-02-12,40.559,40.735,40.39,40.662,2632502,0
2013-02-13,40.681,40.98,40.479,40.653,2703709,0
2013-02-14,40.445,41.041,40.407,40.9,2265906,0
2013-02-15,40.767,40.975,40.304,40.58,3626822,0
2013-02-19,40.777,41.34,40.601,41.314,3111415,0
2013-02-20,41.217,41.544,40.215,40.241,3951745,0
2013-02-21,40.163,40.224,39.398,39.653,3326051,0
2013-02-22,39.714,40.329,39.714,40.006,2639964,0
2013-02-25,40.522,40.662,39.328,39.344,2988859,0
2013-02-26,39.619,39.819,39.241,39.547,4988260,0
2013-02-27,39.478,40.396,39.239,40.183,2365843,0
2013-02-28,40.096,40.575,38.68,40.041,2966789,0
2013-03-01,39.849,40.237,39.327,40.049,2702115,0
2013-03-04,40.104,40.155,39.752,40.114,2226563,0
2013-03-05,40.291,40.671,40.291,40.529,1609259,0
2013-03-06,40.558,40.902,40.558,40.841,2155311,0
2013-03-07,40.956,40.965,40.371,40.477,2231650,0
2013-03-08,40.699,40.972,40.317,40.778,1878223,0
2013-03-11,40.699,41.126,40.548,41.121,1955565,0
2013-03-12,41.089,41.301,40.866,41.158,2221667,0
2013-03-13,41.098,41.291,40.92,41.158,2105213,0
2013-03-14,41.336,41.615,41.149,41.183,2148526,0
2013-03-15,41.026,41.204,40.193,40.317,5302240,0
2013-03-18,40.133,40.16,39.611,39.715,2627644,0
2013-03-19,39.831,39.992,39.255,39.769,2007908,0
2013-03-20,40.104,40.511,39.963,40.433,2045397,0
2013-03-21,40.041,40.202,39.424,39.45,1858121,0
2013-03-22,39.688,39.992,39.573,39.76,2339753,0
2013-03-25,39.884,39.902,39.291,39.529,2145648,0
2013-03-26,39.76,40.538,39.646,40.511,1833182,0
2013-03-27,40.16,40.619,39.868,40.511,1661311,0
2013-03-28,40.405,41.204,40.387,41.168,2366794,0
2013-04-01,40.982,41.053,40.129,40.211,2871316,0
2013-04-02,40.487,40.504,39.791,40.027,2458521,0
2013-04-03,39.925,40.018,38.864,39.014,2745360,0
2013-04-04,38.956,39.13,38.624,38.738,3968122,0
2013-04-05,38.079,38.68,37.589,38.617,3818457,0
2013-04-08,38.642,38.964,38.387,38.964,2599447,0
2013-04-09,38.99,39.201,38.548,39.023,2907772,0
2013-04-10,39.176,39.953,38.996,39.935,2694680,0
2013-04-11,39.973,40.202,39.619,39.76,2777152,0
2013-04-12,39.573,39.697,39.028,39.485,2610716,0
2013-04-15,39.327,39.581,38.822,38.822,3140500,0
2013-04-16,39.157,39.654,38.872,39.619,2690030,0
2013-04-17,38.583,38.839,37.404,37.944,5349308,0
2013-04-18,38.387,38.387,37.334,37.493,3165317,0
2013-04-19,37.37,37.803,37.024,37.511,3101329,0
2013-04-22,37.643,38.005,37.086,37.775,2544987,0
2013-04-23,38.06,38.634,37.944,38.459,2677937,0
2013-04-24,38.66,38.794,38.467,38.483,3305201,0
2013-04-25,38.936,38.936,38.583,38.65,6804174,0
2013-04-26,38.528,38.699,38.264,38.343,2350174,0
2013-04-29,38.609,38.758,38.424,38.66,1748174,0
2013-04-30,38.574,38.996,38.396,38.956,3335578,0
2013-05-01,39.07,39.272,38.749,38.856,2204476,0
2013-05-02,38.929,39.352,38.592,39.147,3350208,0
2013-05-03,39.591,39.945,39.404,39.849,2704895,0
2013-05-06,40.096,40.699,39.868,40.575,3794220,0
2013-05-07,40.567,40.653,40.336,40.538,1974095,0
2013-05-08,40.567,40.849,40.291,40.806,1696531,0
2013-05-09,40.691,41.275,40.691,41.071,2510269,0
2013-05-10,41.229,41.468,41.053,41.434,1886935,0
2013-05-13,41.204,41.319,40.866,40.956,1551394,0
2013-05-14,40.929,41.204,40.902,41.035,2083078,0
2013-05-15,40.99,41.381,40.911,41.344,1630221,0
2013-05-16,41.344,41.672,41.149,41.178,1970790,0
2013-05-17,41.477,41.636,41.194,41.636,2050862,0
2013-05-20,41.461,41.796,41.393,41.504,1942665,0
2013-05-21,41.336,41.513,40.831,41.229,2818898,0
2013-05-22,40.424,41.158,40.087,40.336,4613738,0
2013-05-23,40.041,40.317,39.396,40.282,2787593,0
2013-05-24,40.027,40.211,39.752,40.176,1256934,0
2013-05-28,40.396,40.768,40.183,40.273,1879558,0
2013-05-29,40.772,40.978,40.381,40.702,2602723,0
2013-05-30,40.738,41.621,40.729,41.255,2544067,0
2013-05-31,40.968,41.211,40.787,40.976,3753809,0
2013-06-03,40.986,41.211,40.479,40.879,3352862,0
2013-06-04,41.237,41.771,40.969,41.156,2514131,0
2013-06-05,40.969,41.078,40.46,40.498,2098078,0
2013-06-06,40.665,40.826,40.149,40.569,2059703,0
2013-06-07,40.8,41.273,40.406,41.227,2716293,0
2013-06-10,41.227,41.227,40.809,40.996,2022868,0
2013-06-11,40.569,40.754,40.141,40.168,1457955,0
2013-06-12,40.531,40.613,39.389,39.389,2435005,0
2013-06-13,39.364,40.345,39.13,40.237,1711973,0
2013-06-14,40.273,40.522,39.99,40.103,1583860,0
2013-06-17,40.247,41.073,40.182,40.996,2867777,0
2013-06-18,41.058,41.7,40.969,41.63,2515280,0
2013-06-19,41.434,41.665,41.032,41.078,1886502,0
2013-06-20,40.684,40.702,39.782,39.855,2295076,0
2013-06-21,40.067,40.381,39.775,40.292,4306074,0
2013-06-24,39.865,40.175,39.21,39.284,2797416,0
2013-06-25,39.809,39.809,39.176,39.72,2670330,0
2013-06-26,40.159,40.305,39.595,40.211,1933764,0
2013-06-27,40.522,40.603,40.255,40.479,1824452,0
2013-06-28,40.552,40.71,40.084,40.48,4370038,0
2013-07-01,40.149,40.684,40.149,40.479,1669471,0
2013-07-02,40.397,40.809,40.141,40.425,1883779,0
2013-07-03,40.301,40.996,40.057,40.754,749566,0
2013-07-05,41.032,41.273,40.754,41.227,1049322,0
2013-07-08,41.281,41.509,40.63,40.826,1780706,0
2013-07-09,41.137,41.416,40.943,41.273,1477625,0
2013-07-10,41.29,41.719,41.166,41.693,1522572,0
2013-07-11,42.164,42.869,42.111,42.825,3434904,0
2013-07-12,42.895,43.209,42.477,43.136,2207214,0
2013-07-15,43.066,43.3,42.933,43.18,1787585,0
2013-07-16,43.245,43.394,43.076,43.29,1346163,0
2013-07-17,43.333,43.655,43.254,43.413,2454092,0
2013-07-18,43.529,43.565,42.781,43.128,3386783,0
2013-07-19,43.18,43.18,42.682,42.806,2863073,0
2013-07-22,43.262,43.262,42.61,42.772,2550522,0
2013-07-23,43.29,43.565,42.987,43.164,3661922,0
2013-07-24,43.476,43.521,42.789,43.029,2825451,0
2013-07-25,42.924,43.529,42.86,43.494,1794931,0
2013-07-26,43.128,43.323,42.869,43.323,1613156,0
2013-07-29,43.29,43.46,43.012,43.27,1269042,0
2013-07-30,43.565,43.735,43.394,43.655,1401877,0
2013-07-31,43.842,44.316,43.698,44.056,2931920,0
2013-08-01,44.396,44.609,44.225,44.557,1630442,0
2013-08-02,44.368,44.502,43.949,44.493,1552109,0
2013-08-05,44.377,44.422,44.136,44.234,898254,0
2013-08-06,44.2,44.297,43.94,44.091,1218629,0
2013-08-07,44.117,44.117,43.555,43.85,1249848,0
2013-08-08,44.182,44.26,43.529,43.806,937592,0
2013-08-09,43.78,43.922,43.503,43.717,1331403,0
2013-08-12,43.647,44.213,43.62,44.084,1540031,0
2013-08-13,44.075,44.333,43.565,44.234,1121480,0
2013-08-14,44.075,44.075,43.602,43.611,1024833,0
2013-08-15,43.235,43.254,42.647,42.673,1552807,0
2013-08-16,42.62,43.28,42.62,43.097,1494837,0
2013-08-19,43.136,43.333,42.63,42.63,1596981,0
2013-08-20,42.567,43.029,42.567,42.69,2592956,0
2013-08-21,41.621,42.191,41.416,41.889,4511286,0
2013-08-22,41.931,42.458,41.789,42.146,1296175,0
2013-08-23,42.237,42.433,41.852,42.227,1987859,0
2013-08-26,42.164,42.496,42.058,42.131,1460378,0
2013-08-27,41.762,41.852,41.078,41.184,2313680,0
2013-08-28,41.354,41.677,41.12,41.497,2031253,0
2013-08-29,41.39,42.037,41.281,41.785,1184257,0
2013-08-30,42.073,42.617,41.623,41.885,1592263,0
2013-09-03,42.217,42.585,41.84,41.937,2012295,0
2013-09-04,41.885,42.838,41.858,42.648,1731521,0
2013-09-05,42.702,42.855,42.433,42.506,1897324,0
2013-09-06,42.728,42.738,41.975,42.279,1394306,0
2013-09-09,42.458,42.656,42.246,42.514,1126033,0
2013-09-10,42.711,43.098,42.711,43.034,1876020,0
2013-09-11,42.801,43.401,42.783,43.363,1902951,0
2013-09-12,43.386,43.48,43.016,43.108,1420474,0
2013-09-13,43.151,43.269,42.783,43.098,839187,0
2013-09-16,43.655,43.699,43.187,43.411,1124108,0
2013-09-17,43.431,43.638,43.368,43.583,1211790,0
2013-09-18,43.528,43.629,43.108,43.592,2049704,0
2013-09-19,43.798,43.817,43.359,43.485,1873425,0
2013-09-20,43.493,43.717,43.08,43.133,3916077,0
2013-09-23,43.223,43.35,42.64,42.748,1716718,0
2013-09-24,42.828,43.187,42.569,42.909,1684354,0
2013-09-25,42.938,43.072,42.488,42.766,1151045,0
2013-09-26,43.034,43.034,42.549,42.648,1077206,0
2013-09-27,42.424,42.424,42.1,42.144,2178303,0
2013-09-30,42.138,42.98,41.956,42.58,2697190,0
2013-10-01,42.306,42.523,42.02,42.343,1916431,0
2013-10-02,41.849,42.189,41.803,42.063,1598565,0
2013-10-03,42.056,42.09,41.291,41.633,2979283,0
2013-10-04,41.687,42.254,41.545,42.236,2075085,0
2013-10-07,41.714,42.246,41.588,41.918,1640174,0
2013-10-08,41.904,42.144,40.868,41.077,2657074,0
2013-10-09,41.193,41.336,40.699,41.067,1920631,0
2013-10-10,41.487,41.985,41.319,41.928,1599382,0
2013-10-11,42.063,42.288,41.66,42.226,1589106,0
2013-10-14,41.876,42.531,41.624,42.488,1157130,0
2013-10-15,42.261,42.433,41.885,42.001,1846892,0
2013-10-16,41.885,42.506,41.776,42.458,1788199,0
2013-10-17,42.181,42.801,41.975,42.711,1795158,0
2013-10-18,42.783,42.846,42.415,42.838,1626601,0
2013-10-21,42.938,43.118,42.631,42.918,1439921,0
2013-10-22,43.142,43.142,42.424,42.819,2447800,0
2013-10-23,42.514,42.514,41.484,41.776,1846163,0
2013-10-24,41.946,42.199,41.748,42.199,1799498,0
2013-10-25,42.396,42.612,41.876,42.02,2199007,0
2013-10-28,42.011,42.693,41.84,42.675,1783029,0
2013-10-29,43.126,44.204,42.685,44.195,2913196,0
2013-10-30,44.121,44.428,43.537,43.844,2158306,0
2013-10-31,44.184,44.835,44.184,44.617,2328976,0
2013-11-01,44.582,44.717,44.087,44.651,5216359,0
2013-11-04,44.546,44.651,44.052,44.187,1961442,0
2013-11-05,43.891,44.977,43.655,44.751,7614874,0
2013-11-06,44.931,44.986,44.536,44.877,1217280,0
2013-11-07,44.895,44.977,44.111,44.168,1666320,0
2013-11-08,44.187,44.77,43.942,44.761,1379718,0
2013-11-11,44.643,44.788,44.348,44.634,1211442,0
2013-11-12,44.428,44.877,44.373,44.803,1495983,0
2013-11-13,44.572,45.282,44.508,45.256,1684455,0
2013-11-14,45.265,45.309,44.904,45.265,1191247,0
2013-11-15,45.218,45.653,44.986,45.559,1998204,0
2013-11-18,45.559,45.568,44.958,45.038,1981293,0
2013-11-19,45.113,45.164,44.393,44.446,1669858,0
2013-11-20,44.455,44.526,43.861,44.111,2498536,0
2013-11-21,44.418,44.851,44.042,44.734,1331768,0
2013-11-22,44.734,44.803,44.464,44.725,1623862,0
2013-11-25,44.803,44.851,44.257,44.634,2116472,0
2013-11-26,44.159,44.977,44.159,44.868,2134052,0
2013-11-27,42.424,43.647,41.454,43.629,8714111,0
2013-11-29,44.039,44.174,43.613,43.641,2109911,0
2013-12-02,42.962,43.537,42.962,43.502,2925545,0
2013-12-03,43.802,45.088,43.802,44.853,6078004,0
2013-12-04,44.49,44.671,43.866,44.137,2712661,0
2013-12-05,44.147,44.32,43.965,44.184,2459846,0
2013-12-06,44.698,44.798,44.273,44.591,2450566,0
2013-12-09,44.798,44.88,44.255,44.354,1727397,0
2013-12-10,44.21,44.546,44.091,44.263,1640855,0
2013-12-11,44.354,44.536,43.993,44.049,1531242,0
2013-12-12,44.099,44.226,43.45,43.539,2328307,0
2013-12-13,43.812,43.828,43.46,43.812,2024013,0
2013-12-16,43.896,44.202,43.793,44.109,1698084,0
2013-12-17,44.021,44.346,43.928,44.291,1569143,0
2013-12-18,44.255,45.05,44.012,45.05,1958531,0
2013-12-19,45.041,45.041,44.427,44.943,1756407,0
2013-12-20,44.917,45.488,44.753,45.261,3125139,0
2013-12-23,45.459,45.822,45.296,45.812,2069575,0
2013-12-24,45.584,46.012,45.566,45.822,784543,0
2013-12-26,46.012,46.073,45.757,45.918,760967,0
2013-12-27,45.947,46.092,45.822,45.884,697114,0
2013-12-30,45.712,46.064,45.712,46.021,1014677,0
2013-12-31,46.156,46.336,45.884,46.092,946833,0
2014-01-02,44.815,45.025,44.382,44.6,3092865,0
2014-01-03,44.591,45.059,44.472,44.898,1817369,0
2014-01-06,44.662,44.798,44.482,44.644,2392223,0
2014-01-07,44.79,45.05,44.652,44.88,1479005,0
2014-01-08,44.988,45.16,44.69,44.988,1327602,0
2014-01-09,44.753,44.917,44.517,44.815,2730231,0
2014-01-10,44.735,44.88,44.472,44.825,2289574,0
2014-01-13,44.536,44.843,44.039,44.228,3303481,0
2014-01-14,44.281,45.27,44.247,44.988,3182155,0
2014-01-15,45.025,45.547,45.006,45.27,2343165,0
2014-01-16,45.683,45.703,45.006,45.088,3187774,0
2014-01-17,44.862,45.194,44.536,44.69,3429996,0
2014-01-21,44.825,45.359,44.763,45.233,2462389,0
2014-01-22,45.28,45.739,45.034,45.584,1834113,0
2014-01-23,45.449,45.53,44.644,44.718,2471229,0
2014-01-24,44.698,44.698,43.632,43.667,2973539,0
2014-01-27,43.74,44.091,43.539,43.641,2086483,0
2014-01-28,43.595,44.118,43.539,43.903,1963944,0
2014-01-29,43.73,44.263,43.531,43.683,2203276,0
2014-01-30,44.228,44.454,43.82,44.247,1530804,0
2014-01-31,43.749,44.099,43.504,43.683,2129797,0
2014-02-03,43.65,43.76,42.662,42.772,3195761,0
2014-02-04,42.97,43.215,42.744,43.16,2578183,0
2014-02-05,42.835,43.45,42.772,43.306,2861197,0
2014-02-06,43.45,44.056,43.313,43.759,1986563,0
2014-02-07,43.965,44.32,43.674,44.32,2016155,0
2014-02-10,44.137,44.625,44.118,44.546,1611845,0
2014-02-11,44.617,45.153,44.517,45.025,1360025,0
2014-02-12,45.213,45.422,44.997,45.153,1991724,0
2014-02-13,44.971,45.884,44.917,45.875,2347679,0
2014-02-14,45.652,46.147,45.498,45.947,2397422,0
2014-02-18,45.928,46.462,45.652,46.364,4350360,0
2014-02-19,46.925,47.404,46.529,46.672,4509369,0
2014-02-20,46.861,46.945,46.163,46.519,4133970,0
2014-02-21,46.489,46.701,46.238,46.265,2176188,0
2014-02-24,46.418,46.71,46.112,46.121,2316353,0
2014-02-25,46.147,46.192,45.693,45.976,2442859,0
2014-02-26,46.13,46.824,46.088,46.349,1731962,0
2014-02-27,46.349,46.678,46.267,46.523,1530424,0
2014-02-28,46.629,46.629,46.021,46.33,2348984,0
2014-03-03,46.012,46.293,45.792,46.113,1436678,0
2014-03-04,46.439,46.877,46.367,46.678,1807764,0
2014-03-05,46.732,46.749,46.367,46.713,1159911,0
2014-03-06,46.759,47.061,46.565,47.013,1369921,0
2014-03-07,47.168,47.252,46.732,47.252,3123179,0
2014-03-10,47.269,47.314,46.995,47.225,1999802,0
2014-03-11,47.269,47.341,46.831,46.967,1607359,0
2014-03-12,46.659,47.159,46.61,47.159,1635168,0
2014-03-13,47.351,47.351,45.756,45.995,2371645,0
2014-03-14,45.811,46.358,45.61,45.665,1891191,0
2014-03-17,45.892,46.431,45.821,46.203,2520489,0
2014-03-18,46.377,46.995,46.231,46.896,1919917,0
2014-03-19,46.896,47.115,46.659,47.041,2332101,0
2014-03-20,46.896,48.554,46.678,48.516,4959983,0
2014-03-21,48.654,49.513,48.32,48.535,7572903,0
2014-03-24,48.39,49.021,48.079,48.873,3311856,0
2014-03-25,49.111,49.53,48.574,48.584,3960930,0
2014-03-26,48.783,48.982,48.089,48.089,2869504,0
2014-03-27,48.118,48.466,47.753,47.935,1313593,0
2014-03-28,48.181,48.584,47.971,48.171,1362771,0
2014-03-31,48.345,48.663,48.2,48.446,1899801,0
2014-04-01,48.7,49.322,48.516,49.303,2243820,0
2014-04-02,49.294,49.485,49.002,49.285,2134335,0
2014-04-03,49.376,49.593,49.039,49.21,1758650,0
2014-04-04,49.457,49.566,48.145,48.243,2492855,0
2014-04-07,48.291,49.092,48.171,48.426,2447258,0
2014-04-08,48.31,49.237,48.31,49.193,2343017,0
2014-04-09,49.376,49.53,48.955,49.505,1554879,0
2014-04-10,49.495,49.556,47.844,47.854,2090384,0
2014-04-11,47.47,48.253,47.47,47.488,2308033,0
2014-04-14,48,48.089,47.461,47.824,1630344,0
2014-04-15,47.935,48.584,47.618,48.484,2501656,0
2014-04-16,48.456,48.456,46.799,47.541,3345399,0
2014-04-17,47.488,48.494,47.47,48.181,2250768,0
2014-04-21,48.38,48.484,47.916,48.227,863065,0
2014-04-22,48.19,48.7,47.943,48.593,1221041,0
2014-04-23,48.574,48.837,48.4,48.584,1049235,0
2014-04-24,49.14,49.566,48.827,48.955,2673496,0
2014-04-25,48.335,48.451,46.513,46.877,3627483,0
2014-04-28,46.688,47.323,45.649,46.483,2461252,0
2014-04-29,46.776,46.877,46.194,46.668,1481461,0
2014-04-30,46.474,46.814,46.093,46.759,1933259,0
2014-05-01,46.84,46.976,46.28,46.33,1677258,0
2014-05-02,46.31,47.252,46.302,46.867,2230246,0
2014-05-05,46.561,46.95,46.377,46.659,739393,0
2014-05-06,46.629,46.776,46.257,46.257,1899366,0
2014-05-07,46.24,46.431,45.658,46.31,1961447,0
2014-05-08,46.24,47.332,46.047,46.776,2157582,0
2014-05-09,46.759,46.859,46.339,46.722,1139901,0
2014-05-12,46.896,47.725,46.896,47.618,1641016,0
2014-05-13,47.771,47.824,46.804,46.923,2275556,0
2014-05-14,46.749,46.831,46.513,46.552,1992180,0
2014-05-15,46.422,46.697,45.957,46.293,2807106,0
2014-05-16,46.483,47.096,46.24,47.041,3431328,0
2014-05-19,47.041,47.575,47.004,47.389,1865687,0
2014-05-20,47.47,47.608,47.124,47.389,4847453,0
2014-05-21,48.079,48.089,46.386,46.794,4974123,0
2014-05-22,46.814,47.433,46.814,47.168,2217193,0
2014-05-23,47.305,47.824,47.051,47.763,1731569,0
2014-05-27,47.916,48.431,47.735,48.335,2107009,0
2014-05-28,48.271,48.281,47.82,48.153,1807786,0
2014-05-29,48.329,48.4,47.922,47.978,1833646,0
2014-05-30,48.144,48.216,47.904,48.087,1377980,0
2014-06-02,48.116,48.252,47.665,48.077,1526637,0
2014-06-03,47.969,48.31,47.878,48.171,1247948,0
2014-06-04,48.068,48.31,47.932,48.189,1175981,0
2014-06-05,48.024,48.353,47.777,48.261,1473898,0
2014-06-06,48.527,48.916,48.291,48.371,1308389,0
2014-06-09,49.887,51.576,49.832,50.778,7423892,0
2014-06-10,50.751,51.448,50.62,51.219,2963718,0
2014-06-11,51.189,51.43,50.62,51.072,2338872,0
2014-06-12,51.062,51.318,50.742,50.897,1671150,0
2014-06-13,50.99,51.395,50.761,51.062,1796988,0
2014-06-16,50.944,51.248,50.64,50.954,2050725,0
2014-06-17,50.796,51.336,50.769,51.137,1363581,0
2014-06-18,51.082,51.137,50.308,50.61,1908171,0
2014-06-19,50.742,50.742,50.018,50.428,2018927,0
2014-06-20,50.428,50.493,50.018,50.21,3368418,0
2014-06-23,50.291,50.455,49.989,50.054,973777,0
2014-06-24,50.054,50.21,49.374,49.456,1213363,0
2014-06-25,49.521,49.621,49.07,49.345,1914832,0
2014-06-26,49.345,49.355,48.722,49.163,1613854,0
2014-06-27,49.409,49.465,48.916,49.116,1618030,0
2014-06-30,49.254,49.703,49.107,49.641,2362099,0
2014-07-01,49.494,50.177,49.328,50.054,2397835,0
2014-07-02,49.758,50.237,49.74,49.951,1895735,0
2014-07-03,49.96,50.346,49.813,50.333,774625,0
2014-07-07,50.115,50.428,50.036,50.181,1304770,0
2014-07-08,50.404,50.404,49.806,49.989,1792563,0
2014-07-09,50.018,50.375,49.905,50.254,1307432,0
2014-07-10,49.676,50.191,49.419,49.941,1070336,0
2014-07-11,49.998,49.998,49.583,49.842,1017298,0
2014-07-14,50.272,50.428,49.355,49.437,2373921,0
2014-07-15,49.365,49.758,49.07,49.328,2069747,0
2014-07-16,49.419,49.631,49.121,49.273,1946975,0
2014-07-17,49.016,49.153,48.595,48.604,1491926,0
2014-07-18,48.693,49.292,48.604,49.097,1277821,0
2014-07-21,48.977,49.345,48.76,49.079,1065196,0
2014-07-22,49.207,49.456,49.173,49.345,1269870,0
2014-07-23,49.026,49.026,47.013,47.078,4281932,0
2014-07-24,47.116,47.409,46.646,47.097,2742220,0
2014-07-25,46.83,46.866,45.902,46.049,3332907,0
2014-07-28,46.049,46.565,45.59,46.41,2622859,0
2014-07-29,46.362,46.986,46.325,46.382,1643102,0
2014-07-30,46.656,46.942,46.426,46.694,2055589,0
2014-07-31,46.27,46.665,45.553,45.562,2056872,0
2014-08-01,45.543,46.068,45.416,45.91,1850512,0
2014-08-04,45.902,46.005,45.333,45.619,2017007,0
2014-08-05,45.501,45.875,45.242,45.58,1909195,0
2014-08-06,45.519,46.077,45.315,45.949,2259410,0
2014-08-07,46.068,46.178,44.857,44.921,2443527,0
2014-08-08,45.039,45.553,44.809,45.482,2206785,0
2014-08-11,45.728,46.178,45.509,45.84,1239312,0
2014-08-12,45.674,46.106,45.572,46.064,1299118,0
2014-08-13,46.049,46.509,45.978,46.391,1910560,0
2014-08-14,46.288,46.73,46.27,46.579,1706779,0
2014-08-15,46.995,47.391,46.593,46.981,2102978,0
2014-08-18,47.134,47.286,46.895,47.134,1107356,0
2014-08-19,47.235,47.665,47.088,47.482,1204380,0
2014-08-20,47.299,48.006,47.299,47.891,1478518,0
2014-08-21,47.768,48.271,47.52,48.234,1287036,0
2014-08-22,48.353,48.467,48.051,48.199,980388,0
2014-08-25,48.427,48.612,47.602,47.674,2072507,0
2014-08-26,47.74,48.051,47.52,47.932,2896730,0
2014-08-27,47.417,47.83,45.892,46.849,5178768,0
2014-08-28,46.774,47.191,46.557,47.088,2281835,0
2014-08-29,47.436,47.463,46.738,46.932,1777107,0
2014-09-02,46.914,47.142,46.27,46.471,2228094,0
2014-09-03,46.599,46.98,46.324,46.471,2088655,0
2014-09-04,46.687,46.86,46.471,46.617,1552117,0
2014-09-05,46.593,46.962,46.362,46.444,2047424,0
2014-09-08,46.305,46.627,46.113,46.305,2435768,0
2014-09-09,46.176,46.471,46.01,46.056,2075291,0
2014-09-10,45.955,46.166,45.75,45.906,2516135,0
2014-09-11,45.556,46.158,45.556,46.019,2305713,0
2014-09-12,45.945,46.019,45.223,45.427,2419927,0
2014-09-15,45.528,45.641,44.992,45.194,1921763,0
2014-09-16,44.992,45.617,44.984,45.503,2164052,0
2014-09-17,45.316,46.259,45.316,45.897,1961736,0
2014-09-18,46.046,46.585,45.845,46.509,1724261,0
2014-09-19,46.832,46.832,46.065,46.233,3154422,0
2014-09-22,46.01,46.314,45.66,46.166,3616579,0
2014-09-23,45.741,46.333,45.546,45.935,3449364,0
2014-09-24,45.983,46.418,45.871,46.242,2382855,0
2014-09-25,46.186,46.287,45.826,45.906,3453488,0
2014-09-26,45.993,46.348,45.889,46.264,1744803,0
2014-09-29,45.955,46.242,45.798,46.065,1765648,0
2014-09-30,46.074,46.251,45.731,45.769,3444425,0
2014-10-01,45.641,45.705,44.55,44.622,2682089,0
2014-10-02,44.613,44.716,43.687,44.206,3867301,0
2014-10-03,44.364,44.511,43.928,44.003,1969936,0
2014-10-06,44.309,44.439,43.494,43.602,2542489,0
2014-10-07,43.272,43.449,42.653,42.735,3337628,0
2014-10-08,42.634,44.216,42.541,44.161,3480665,0
2014-10-09,44.161,44.336,42.855,42.855,7071520,0
2014-10-10,40.969,41.125,39.37,40.182,10869834,0
2014-10-13,40.166,41.044,39.639,39.861,4528174,0
2014-10-14,40.627,41.303,40.119,40.192,4338232,0
2014-10-15,39.546,41.101,39.388,40.804,4830535,0
2014-10-16,40.175,41.535,39.951,41.248,3661435,0
2014-10-17,41.607,42.449,41.486,41.561,3606049,0
2014-10-20,41.386,41.987,41.256,41.913,2037588,0
2014-10-21,42.162,43.302,42.088,43.203,2990571,0
2014-10-22,43.189,43.607,42.541,42.561,2757142,0
2014-10-23,43.07,43.208,42.735,42.932,2415635,0
2014-10-24,43.171,43.568,42.774,43.327,2014181,0
2014-10-27,43.012,43.245,42.745,43.117,1965618,0
2014-10-28,43.539,43.577,42.847,43.459,1936569,0
2014-10-29,43.4,43.773,42.912,43.754,2611714,0
2014-10-30,43.735,43.745,42.892,43.468,3271797,0
2014-10-31,44.863,46.74,44.836,45.889,7232928,0
2014-11-03,45.983,46.435,45.759,45.983,3588702,0
2014-11-04,45.871,46.166,45.622,45.731,1821403,0
2014-11-05,46.037,46.287,45.484,46.269,1614852,0
2014-11-06,46.269,46.585,45.705,46.444,2181979,0
2014-11-07,46.608,46.617,45.966,46.462,2122102,0
2014-11-10,46.39,46.749,46.219,46.627,1915619,0
2014-11-11,46.599,46.722,46.13,46.371,1310304,0
2014-11-12,46.065,46.576,46.065,46.475,1326059,0
2014-11-13,46.637,46.832,46.196,46.435,1203898,0
2014-11-14,46.558,46.879,46.093,46.815,1632621,0
2014-11-17,46.558,46.696,46.065,46.566,1798090,0
2014-11-18,46.687,47.416,46.452,47.406,2522956,0
2014-11-19,47.552,47.572,46.706,46.936,1940949,0
2014-11-20,46.566,47.35,46.566,47.322,1905960,0
2014-11-21,48.045,48.045,47.304,47.768,1772030,0
2014-11-24,47.803,48.054,47.416,47.905,1746959,0
2014-11-25,47.851,48.071,47.629,47.821,2703308,0
2014-11-26,48.583,50.579,48.563,50.457,6145365,0
2014-11-28,50.819,50.819,50.233,50.533,1445423,0
2014-12-01,50.396,50.81,50.114,50.543,2663652,0
2014-12-02,50.437,51.099,50.201,51.059,2359542,0
2014-12-03,51.159,52.958,51.159,52.614,6769929,0
2014-12-04,52.568,52.792,52.13,52.717,3372770,0
2014-12-05,52.632,53.424,52.43,53.387,2434028,0
2014-12-08,53.025,53.387,51.972,52.308,2283143,0
2014-12-09,51.981,52.502,51.609,52.483,2626968,0
2014-12-10,52.474,52.745,51.6,51.806,2343090,0
2014-12-11,53.991,53.991,51.786,52.372,2748922,0
2014-12-12,51.692,52.502,51.609,52.061,3413792,0
2014-12-15,52.15,52.894,51.497,51.6,2155913,0
2014-12-16,51.609,52.168,50.959,51.002,2536966,0
2014-12-17,51.01,52.223,50.481,52.13,2532932,0
2014-12-18,52.903,53.128,52.159,53.128,2510630,0
2014-12-19,53.098,53.405,52.531,52.838,3430606,0
2014-12-22,52.958,53.535,52.857,53.525,1091113,0
2014-12-23,53.535,53.899,52.614,52.754,3292312,0
2014-12-24,52.977,53.051,52.661,52.799,1355566,0
2014-12-26,52.885,53.051,52.318,52.401,1670773,0
2014-12-29,52.326,52.493,51.896,52.214,1914888,0
2014-12-30,51.954,52.223,51.506,51.724,1801948,0
2014-12-31,52.083,52.521,51.661,51.692,1876107,0
2015-01-02,51.843,52.372,51.178,51.711,1428069,0
2015-01-05,51.581,51.628,50.744,50.767,1552204,0
2015-01-06,50.959,51.02,49.541,49.578,1835427,0
2015-01-07,49.804,50.401,49.375,50.1,1850572,0
2015-01-08,50.649,51.376,50.352,50.986,2022126,0
2015-01-09,51.168,51.247,50.391,50.949,1847638,0
2015-01-12,50.724,50.976,50.147,50.434,1343480,0
2015-01-13,50.921,51.692,49.597,49.86,2513414,0
2015-01-14,49.745,50.705,49.281,49.82,2711231,0
2015-01-15,49.998,50.463,49.039,49.095,2137677,0
2015-01-16,48.844,50.052,48.611,49.989,2145886,0
2015-01-20,50.453,50.921,49.969,50.64,2528661,0
2015-01-21,50.434,51.089,50.107,50.817,1708150,0
2015-01-22,50.827,50.986,49.55,50.976,3130425,0
2015-01-23,51.079,51.168,50.521,50.753,2114235,0
2015-01-26,50.882,51.142,50.295,50.891,1440427,0
2015-01-27,50.205,50.381,49.444,49.692,2108683,0
2015-01-28,50.09,50.576,49.188,49.276,1847762,0
2015-01-29,48.815,49.913,48.815,49.559,1684653,0
2015-01-30,49.179,49.682,48.464,48.506,2071599,0
2015-02-02,48.506,48.853,47.755,48.689,2723772,0
2015-02-03,48.964,50.314,48.946,50.249,2378462,0
2015-02-04,49.941,50.417,49.764,50.072,1575090,0
2015-02-05,50.09,51.218,49.812,51.159,2371068,0
2015-02-06,51.089,52.037,51.03,51.213,2059789,0
2015-02-09,50.94,51.31,50.649,50.793,1542931,0
2015-02-10,50.976,51.767,50.64,51.711,1346356,0
2015-02-11,51.701,52.14,51.432,51.786,976420,0
2015-02-12,52.474,52.818,52.096,52.804,1812290,0
2015-02-13,52.93,53.294,52.605,53.118,1508816,0
2015-02-17,52.838,54.801,52.521,54.756,6104029,0
2015-02-18,54.374,54.682,53.163,54.354,4398488,0
2015-02-19,54.384,54.624,54.16,54.606,1974029,0
2015-02-20,54.58,55.063,54.17,55.054,1525325,0
2015-02-23,54.887,54.924,54.364,54.915,1105693,0
2015-02-24,54.838,55.538,53.834,55.502,2000672,0
2015-02-25,55.594,55.67,55.117,55.294,1435004,0
2015-02-26,55.361,55.511,54.92,55.19,1783373,0
2015-02-27,55.276,55.342,54.843,54.873,1278247,0
2015-03-02,55.125,56.034,54.873,56.034,1977808,0
2015-03-03,55.546,55.865,54.779,55.061,1599932,0
2015-03-04,54.676,55.041,54.31,54.743,1106949,0
2015-03-05,54.892,55.181,54.535,54.789,1050832,0
2015-03-06,54.638,54.902,53.852,54.301,1689867,0
2015-03-09,54.339,54.92,54.339,54.798,1401073,0
2015-03-10,54.2,54.469,53.618,53.618,1473940,0
2015-03-11,53.822,54.262,53.521,53.701,1507333,0
2015-03-12,53.512,53.936,53.131,53.907,1078252,0
2015-03-13,53.813,54.086,53.242,53.926,1361604,0
2015-03-16,54.19,55.145,54.039,55.107,1458897,0
2015-03-17,54.76,55.117,54.441,55.079,1968952,0
2015-03-18,54.883,56.138,54.684,55.932,3225257,0
2015-03-19,55.707,56.354,55.407,56.242,2906701,0
2015-03-20,56.598,57.478,56.195,57.245,4780488,0
2015-03-23,56.879,57.263,56.522,56.616,2323037,0
2015-03-24,56.493,56.72,56.242,56.579,2920781,0
2015-03-25,56.56,56.56,53.936,53.954,4019089,0
2015-03-26,53.354,54.262,52.745,53.822,3037601,0
2015-03-27,53.861,55.181,53.438,55.154,2689919,0
2015-03-30,58.209,60.872,57.975,60.75,11195051,0
2015-03-31,60.169,60.478,58.922,59.053,3941055,0
2015-04-01,59.025,59.259,58.125,58.65,2533307,0
2015-04-02,58.304,59.362,58.069,58.342,2347679,0
2015-04-06,57.73,58.997,57.487,58.847,2485406,0
2015-04-07,58.781,59.672,58.378,59.278,2259866,0
2015-04-08,59.174,59.888,59.072,59.682,2417663,0
2015-04-09,59.354,60.084,59.269,60.018,1680255,0
2015-04-10,60.169,60.356,59.848,60.215,1359147,0
2015-04-13,60.225,60.6,59.623,59.757,1573795,0
2015-04-14,59.588,59.858,58.547,58.65,2445827,0
2015-04-15,58.988,60.048,58.922,59.921,1661080,0
2015-04-16,59.541,60.205,59.512,60.088,1550882,0
2015-04-17,59.391,59.765,59.109,59.447,2613107,0
2015-04-20,59.803,60.374,59.633,59.727,1610867,0
2015-04-21,60.131,60.492,59.793,60.337,1531918,0
2015-04-22,60.683,60.683,59.682,60.45,1089977,0
2015-04-23,59.072,59.823,58.867,59.607,2888670,0
2015-04-24,59.597,59.615,57.975,58.613,4178257,0
2015-04-27,58.135,59.305,58.135,58.744,1802206,0
2015-04-28,58.753,59.483,58.584,59.259,2040328,0
2015-04-29,58.894,59.662,58.405,58.885,1650822,0
2015-04-30,58.632,58.744,57.45,57.966,3185358,0
2015-05-01,58.444,59.588,58.435,59.305,3880722,0
2015-05-04,59.643,59.898,59.193,59.287,1532722,0
2015-05-05,59.092,59.092,57.853,57.89,1739048,0
2015-05-06,58.158,58.365,57.423,57.779,1784975,0
2015-05-07,57.957,58.697,57.713,58.155,1878037,0
2015-05-08,58.818,59.466,58.492,58.79,2162263,0
2015-05-11,58.818,59.053,58.707,58.716,1489942,0
2015-05-12,58.342,58.576,57.73,58.192,1722340,0
2015-05-13,58.352,58.93,58.145,58.342,1770955,0
2015-05-14,59.025,59.832,58.781,59.429,2047043,0
2015-05-15,59.888,59.925,59.016,59.218,2489173,0
2015-05-18,59.269,59.719,59.082,59.391,3684380,0
2015-05-19,59.803,60.31,59.334,59.474,4842276,0
2015-05-20,60.179,62.661,59.99,62.035,7481121,0
2015-05-21,61.865,61.883,60.976,61.385,3798574,0
2015-05-22,61.425,63.244,61.367,62.898,3799321,0
2015-05-26,62.756,62.942,61.81,62.661,3168450,0
2015-05-27,62.775,64.537,62.691,64.397,3176690,0
2015-05-28,64.454,64.831,63.822,64.416,1826599,0
2015-05-29,64.595,64.605,63.736,64.087,2514436,0
2015-06-01,64.511,65.038,63.936,64.831,2601278,0
2015-06-02,64.783,64.783,63.661,63.849,1965095,0
2015-06-03,64.125,64.198,63.36,63.453,1301917,0
2015-06-04,63.068,63.586,62.821,63.123,2298424,0
2015-06-05,63.132,63.756,62.625,63.531,1876788,0
2015-06-08,63.577,63.671,61.974,62.191,2451658,0
2015-06-09,62.37,62.605,61.548,61.946,2416175,0
2015-06-10,61.992,64.009,61.992,63.859,3179304,0
2015-06-11,63.878,63.982,63.302,63.389,1467829,0
2015-06-12,62.944,63.105,62.303,62.483,1316550,0
2015-06-15,62.001,62.963,61.643,62.899,1805843,0
2015-06-16,62.757,63.123,62.558,62.831,1468514,0
2015-06-17,63.01,63.756,63.01,63.398,2322921,0
2015-06-18,63.746,64.718,63.661,64.407,2109557,0
2015-06-19,64.445,64.644,63.453,64.038,3341273,0
2015-06-22,64.397,64.69,63.568,64.142,2121540,0
2015-06-23,64.161,64.369,63.549,63.681,1475942,0
2015-06-24,63.614,63.794,62.944,63.03,1444231,0
2015-06-25,63.239,63.491,62.521,62.794,1686118,0
2015-06-26,62.585,63.341,61.539,62.05,5981054,0
2015-06-29,61.682,61.861,60.192,60.342,2901819,0
2015-06-30,60.73,60.995,60.183,60.526,2044132,0
2015-07-01,61.369,62.503,60.71,60.89,2227373,0
2015-07-02,60.899,61.199,60.258,60.71,1973502,0
2015-07-06,60.446,60.644,59.758,59.964,2179758,0
2015-07-07,59.85,60.031,58.174,59.766,2563854,0
2015-07-08,59.221,59.39,57.89,58.408,3123137,0
2015-07-09,59.239,59.616,57.41,57.42,3530139,0
2015-07-10,57.899,58.514,57.608,58.004,1884742,0
2015-07-13,58.523,58.607,58.136,58.344,1685270,0
2015-07-14,58.465,59.191,58.372,59.05,2087283,0
2015-07-15,58.692,59.551,58.597,59.333,2388527,0
2015-07-16,59.56,59.644,58.692,59.249,1890574,0
2015-07-17,59.239,59.249,58.523,58.9,1669471,0
2015-07-20,58.833,59.154,58.418,58.455,1479542,0
2015-07-21,58.372,58.908,57.146,58.541,1755896,0
2015-07-22,55.305,55.589,53.901,55.305,6039802,0
2015-07-23,55.627,57.729,55.401,56.626,3431093,0
2015-07-24,56.929,57.136,55.033,55.156,2658129,0
2015-07-27,54.902,55.071,54.249,54.589,2210724,0
2015-07-28,54.947,56.164,54.336,55.627,2737451,0
2015-07-29,55.515,55.647,54.931,55.438,2497443,0
2015-07-30,55.315,55.693,54.675,55.467,2260670,0
2015-07-31,55.684,55.684,54.892,55.005,2047415,0
2015-08-03,55.1,55.665,55.023,55.325,2399039,0
2015-08-04,55.192,55.825,54.742,55.147,1718779,0
2015-08-05,55.769,57.371,55.515,57.24,3423563,0
2015-08-06,56.882,57.325,55.385,55.515,3099291,0
2015-08-07,55.457,56.344,54.693,56.212,2618467,0
2015-08-10,56.533,57.729,56.533,57.608,2075730,0
2015-08-11,57.155,57.38,55.788,55.995,2190725,0
2015-08-12,55.428,56.59,54.947,56.334,2255476,0
2015-08-13,56.257,56.476,55.515,55.637,2010299,0
2015-08-14,55.496,55.892,55.192,55.486,1709979,0
2015-08-17,55.137,56.127,54.977,56.108,1493754,0
2015-08-18,55.627,56.032,54.063,54.599,4862067,0
2015-08-19,57.269,57.352,54.458,55.052,10058388,0
2015-08-20,53.995,54.127,50.734,50.753,6271406,0
2015-08-21,50.308,52.1,50.007,50.714,6225701,0
2015-08-24,48.594,50.923,47.961,48.725,7257014,0
2015-08-25,50.259,50.583,47.677,47.725,4183908,0
2015-08-26,49.323,51.603,48.438,51.536,5487915,0
2015-08-27,52.04,53.713,51.916,53.685,5600277,0
2015-08-28,53.324,54.17,52.933,53.656,3502974,0
2015-08-31,53.532,53.619,52.763,53.095,2784726,0
2015-09-01,51.565,52.164,50.596,50.9,3760417,0
2015-09-02,51.975,51.975,50.939,51.886,2204825,0
2015-09-03,52.515,53.115,51.993,52.44,2439434,0
2015-09-04,51.404,51.955,51.042,51.288,1781786,0
2015-09-08,53.218,54.958,52.716,54.912,4334109,0
2015-09-09,55.073,55.746,53.342,53.486,2961053,0
2015-09-10,53.218,53.751,52.574,53.238,3541296,0
2015-09-11,52.848,53.666,52.592,53.56,1854591,0
2015-09-14,54.445,54.751,54.018,54.711,3287511,0
2015-09-15,54.711,55.7,54.711,55.415,3103818,0
2015-09-16,55.643,55.653,54.892,55.557,2194409,0
2015-09-17,55.491,56.042,54.996,55.063,2652324,0
2015-09-18,54.293,54.492,53.427,53.865,4130324,0
2015-09-21,54.065,54.54,53.38,53.827,3005238,0
2015-09-22,53.134,53.59,52.307,52.45,3063735,0
2015-09-23,52.829,53.228,52.307,52.468,1893802,0
2015-09-24,51.832,51.993,49.882,51.326,3728497,0
2015-09-25,51.832,52.554,51.213,51.745,2254694,0
2015-09-28,51.583,52.221,50.814,50.823,2406671,0
2015-09-29,50.833,51.623,50.5,51.375,2492776,0
2015-09-30,52.298,53.742,52.116,53.619,3514546,0
2015-10-01,53.56,53.742,51.051,52.221,4320644,0
2015-10-02,51.326,52.933,51.042,52.933,3468678,0
2015-10-05,53.399,54.948,53.153,54.587,2923293,0
2015-10-06,54.54,54.863,53.532,54.074,2654794,0
2015-10-07,54.751,55.186,53.837,55.006,3514212,0
2015-10-08,55.083,55.121,53.789,54.863,2422813,0
2015-10-09,54.721,55.102,53.704,53.885,3875196,0
2015-10-12,53.969,54.084,53.542,53.779,1807575,0
2015-10-13,53.352,53.837,53.19,53.277,2209664,0
2015-10-14,54.092,60.981,53.942,57.971,12620371,0
2015-10-15,58.455,58.704,57.401,58.246,5163667,0
2015-10-16,58.275,58.495,56.916,57.21,3227543,0
2015-10-19,56.974,57.401,56.584,57.24,2217662,0
2015-10-20,57.325,57.953,56.879,57.411,1820786,0
2015-10-21,58.001,59.407,58.001,58.694,4789972,0
2015-10-22,60.147,60.785,59.33,60.263,3681300,0
2015-10-23,60.871,60.936,59.976,60.471,2395566,0
2015-10-26,60.119,60.253,58.399,58.485,2744431,0
2015-10-27,57.821,58.723,57.821,58.353,1692677,0
2015-10-28,59.407,60.073,57.23,58.798,4768509,0
2015-10-29,56.992,57.924,56.336,57.012,2515080,0
2015-10-30,57.23,57.611,56.984,57.145,2206718,0
2015-11-02,57.088,57.782,56.869,57.353,1871497,0
2015-11-03,57.24,57.924,57.24,57.657,1199931,0
2015-11-04,57.611,57.697,57.117,57.496,1520099,0
2015-11-05,57.821,57.904,57.078,57.372,1265114,0
2015-11-06,57.429,58.912,57.305,58.646,1963585,0
2015-11-09,58.485,58.504,57.562,57.943,1598720,0
2015-11-10,56.621,57.296,56.594,57.002,1946750,0
2015-11-11,57.353,57.791,56.839,56.935,1335185,0
2015-11-12,56.764,57.752,56.394,56.517,2231126,0
2015-11-13,56.517,56.697,54.939,55.254,2346329,0
2015-11-16,55.205,55.643,54.921,55.585,2753900,0
2015-11-17,55.595,56.755,55.386,56.365,2463423,0
2015-11-18,56.394,57.821,56.365,57.732,1890781,0
2015-11-19,57.401,57.421,56.489,56.811,2898478,0
2015-11-20,57.23,57.23,56.289,56.479,3202399,0
2015-11-23,55.984,56.08,53.704,53.988,7395320,0
2015-11-24,56.441,58.001,54.579,57.429,7563546,0
2015-11-25,57.469,58.323,56.869,57.269,3522648,0
2015-11-27,57.25,57.723,57.029,57.459,963698,0
2015-11-30,57.401,59.008,57.401,58.579,3532852,0
2015-12-01,59.018,59.311,58.246,58.523,3202926,0
2015-12-02,58.675,59.287,57.997,58.11,2122985,0
2015-12-03,58.743,58.8,56.264,56.493,3721471,0
2015-12-04,55.262,57.126,54.313,56.647,5801162,0
2015-12-07,56.657,56.915,55.816,55.969,2707787,0
2015-12-08,55.566,55.806,55.021,55.509,2276651,0
2015-12-09,55.49,55.547,53.997,54.2,2591243,0
2015-12-10,54.218,55.021,53.997,54.677,3319251,0
2015-12-11,53.855,54.638,53.855,54.466,4062099,0
2015-12-14,54.418,54.792,53.958,54.361,3032719,0
2015-12-15,53.432,55.346,53.289,54.101,4914804,0
2015-12-16,54.476,55.242,53.873,55.039,2048661,0
2015-12-17,54.954,55.365,53.682,53.691,2351257,0
2015-12-18,53.338,53.931,52.735,52.782,4933408,0
2015-12-21,53.414,53.442,52.954,53.414,1843274,0
2015-12-22,54.101,54.514,53.432,53.591,1187634,0
2015-12-23,53.921,54.381,53.797,54.036,1205261,0
2015-12-24,54.036,54.529,54.036,54.342,560574,0
2015-12-28,54.218,54.381,53.452,54.007,1259995,0
2015-12-29,54.342,55.252,54.238,54.83,1408949,0
2015-12-30,54.695,54.992,54.065,54.101,1270262,0
2015-12-31,54.007,54.101,52.925,52.925,1259006,0
2016-01-04,51.891,52.112,51.309,52.083,2310645,0
2016-01-05,52.361,52.467,51.528,51.7,2460107,0
2016-01-06,50.774,51.223,49.203,49.503,3434189,0
2016-01-07,48.266,49.232,47.866,48.237,4898558,0
2016-01-08,48.544,49.32,47.816,47.816,3545654,0
2016-01-11,48.831,49.52,48.237,48.956,3593417,0
2016-01-12,49.32,49.959,48.765,49.413,2195467,0
2016-01-13,49.483,50.083,47.866,47.932,2189068,0
2016-01-14,48.352,48.85,47.75,48.316,3060088,0
2016-01-15,46.075,47.789,45.195,47.664,7795094,0
2016-01-19,48.152,48.775,46.392,47.254,3874688,0
2016-01-20,47.214,48.918,46.879,48.391,4635311,0
2016-01-21,49.281,49.443,47.941,48.342,3517041,0
2016-01-22,49.272,49.52,48.61,49.156,1516991,0
2016-01-25,49.051,49.291,48.575,48.841,2344065,0
2016-01-26,49.119,49.711,48.697,49.07,2093874,0
2016-01-27,48.822,49.95,48.62,49.06,2568406,0
2016-01-28,49.433,49.721,48.923,49.52,2513420,0
2016-01-29,49.816,51.606,49.109,51.528,3095758,0
2016-02-01,51.07,51.376,50.668,50.869,1958808,0
2016-02-02,49.788,50.382,49.051,49.119,2623833,0
2016-02-03,49.692,49.721,48.276,49.156,2132460,0
2016-02-04,48.994,49.893,48.687,49.433,1504371,0
2016-02-05,49.175,49.566,47.416,47.664,2214781,0
2016-02-08,47.12,47.525,46.201,47.032,2744831,0
2016-02-09,46.727,47.961,46.516,47.175,2680997,0
2016-02-10,47.558,47.893,46.802,46.841,1697451,0
2016-02-11,46.275,47.175,46.084,46.727,2121693,0
2016-02-12,47.453,47.645,46.574,47.492,3526434,0
2016-02-16,47.636,50.083,47.636,49.816,4043343,0
2016-02-17,48.908,51.644,48.908,50.447,3730961,0
2016-02-18,50.716,51.309,49.683,49.788,1875180,0
2016-02-19,49.636,50.141,49.435,49.846,2251341,0
2016-02-22,50.392,50.82,49.846,50.334,1544073,0
2016-02-23,50.191,50.447,49.166,49.232,1587343,0
2016-02-24,48.808,50.015,48.327,49.975,2477462,0
2016-02-25,51.18,51.24,49.609,51.115,2097029,0
2016-02-26,51.413,51.721,51.007,51.547,1565111,0
2016-02-29,51.567,52.04,51.115,51.115,1609836,0
2016-03-01,52.04,52.782,51.135,52.764,1947703,0
2016-03-02,52.782,53.737,52.667,53.448,2232342,0
2016-03-03,53.642,53.8,52.725,53.506,1888689,0
2016-03-04,53.699,54.221,53.158,53.805,2146337,0
2016-03-07,53.206,54.489,53.206,54.489,2009065,0
2016-03-08,53.998,54.221,53.106,53.38,2535005,0
2016-03-09,53.737,53.931,52.899,52.985,2207343,0
2016-03-10,53.497,53.834,52.493,53.168,1822076,0
2016-03-11,53.854,54.042,53.053,53.958,1633197,0
2016-03-14,53.603,54.23,53.304,53.699,1454518,0
2016-03-15,53.38,54.152,53.206,54.123,2059754,0
2016-03-16,53.747,54.878,53.699,54.846,1784658,0
2016-03-17,54.499,55.897,54.499,55.822,2587332,0
2016-03-18,55.822,56.969,55.687,56.921,4997051,0
2016-03-21,56.679,56.892,56.091,56.766,2669605,0
2016-03-22,56.602,56.734,55.927,56.448,1895645,0
2016-03-23,56.505,56.505,56.091,56.264,1774479,0
2016-03-24,55.995,56.574,55.628,56.565,2019331,0
2016-03-28,56.555,56.555,56.081,56.255,1320290,0
2016-03-29,55.995,56.911,55.841,56.719,1093554,0
2016-03-30,56.911,57.326,56.381,57.017,1166637,0
2016-03-31,56.824,57.345,56.612,57.095,1545223,0
2016-04-01,56.612,56.969,56.477,56.893,1266803,0
2016-04-04,56.883,56.959,56.525,56.679,824946,0
2016-04-05,56.361,56.775,56.226,56.41,1534756,0
2016-04-06,56.245,57.153,55.783,57.065,1255290,0
2016-04-07,56.709,56.979,55.937,56.294,1225761,0
2016-04-08,56.621,56.921,56.222,56.719,1625745,0
2016-04-11,56.998,57.529,56.495,56.525,1323062,0
2016-04-12,56.65,56.897,56.014,56.719,1308830,0
2016-04-13,57.085,57.73,56.729,57.683,1153356,0
2016-04-14,57.133,57.509,56.602,57.336,1414963,0
2016-04-15,57.289,57.289,56.565,56.584,1955259,0
2016-04-18,56.602,56.785,56.304,56.621,1402614,0
2016-04-19,56.535,56.699,55.715,56.168,1465083,0
2016-04-20,56.448,57.269,56.371,57.085,1634233,0
2016-04-21,56.959,57.042,56.41,56.729,1337907,0
2016-04-22,56.824,57.269,56.14,56.41,1795209,0
2016-04-25,56.381,56.804,55.706,56.361,1131381,0
2016-04-26,56.689,57.75,56.443,57.229,1387734,0
2016-04-27,56.429,57.645,56.149,57.547,1524492,0
2016-04-28,57.105,57.452,55.523,55.812,2314223,0
2016-04-29,55.56,55.589,53.901,54.326,2373525,0
2016-05-02,54.316,55.02,53.978,54.991,1371210,0
2016-05-03,54.336,54.712,54.089,54.239,1459221,0
2016-05-04,53.815,54.142,53.528,53.854,2090875,0
2016-05-05,53.998,54.221,53.458,53.717,1389514,0
2016-05-06,53.506,53.708,52.899,53.506,2436327,0
2016-05-09,53.717,54.103,53.226,53.275,1958832,0
2016-05-10,53.583,54.182,53.216,54.113,2333384,0
2016-05-11,54.066,54.519,53.708,53.777,1299595,0
2016-05-12,53.978,54.225,52.551,52.956,2044105,0
2016-05-13,52.821,53.361,52.406,52.782,1706227,0
2016-05-16,52.927,53.834,52.61,53.468,1539259,0
2016-05-17,53.352,54.037,53.294,53.419,2543702,0
2016-05-18,51.18,54.152,51.125,53.844,3072180,0
2016-05-19,53.699,54.047,53.081,53.727,1548793,0
2016-05-20,54.028,55.079,53.998,54.538,1734866,0
2016-05-23,54.76,55.407,54.606,54.752,1322171,0
2016-05-24,55.079,56.284,54.939,56.158,1459524,0
2016-05-25,56.305,56.733,56.168,56.615,1215356,0
2016-05-26,56.558,56.829,56.343,56.634,845124,0
2016-05-27,56.693,57.052,56.479,56.78,851231,0
2016-05-31,56.771,56.946,56.392,56.839,1070090,0
2016-06-01,56.459,57.102,56.454,56.985,886639,0
2016-06-02,55.575,56.683,55.575,56.624,1570471,0
2016-06-03,56.897,56.897,56.14,56.459,1154201,0
2016-06-06,56.402,56.743,55.421,55.469,4045399,0
2016-06-07,55.848,56.305,55.266,56.149,3049264,0
2016-06-08,56.237,56.469,55.867,56.14,1095810,0
2016-06-09,55.935,55.974,55.575,55.925,907543,0
2016-06-10,55.275,55.654,55.002,55.343,1158727,0
2016-06-13,55.246,55.915,55.091,55.256,1047958,0
2016-06-14,55.206,55.625,54.964,55.459,1943483,0
2016-06-15,55.634,55.664,55.138,55.246,1888848,0
2016-06-16,54.906,55.381,54.312,55.284,942836,0
2016-06-17,55.236,55.236,54.032,54.4,2236958,0
2016-06-20,55.167,55.74,55.12,55.177,1710015,0
2016-06-21,55.371,55.537,55.041,55.44,1087194,0
2016-06-22,55.518,55.925,55.167,55.246,1429341,0
2016-06-23,55.887,56.469,55.693,56.459,1475066,0
2016-06-24,53.351,54.769,53.195,53.478,3924587,0
2016-06-27,52.33,52.641,50.689,51.058,3255117,0
2016-06-28,52.011,52.777,51.602,52.768,2829369,0
2016-06-29,53.137,54.069,53.059,54.041,2259078,0
2016-06-30,54.167,55.081,53.827,55.031,2324802,0
2016-07-01,54.556,55.299,54.258,55.021,1745200,0
2016-07-05,54.4,54.798,53.478,53.788,1426441,0
2016-07-06,53.584,54.022,53.001,53.886,1259191,0
2016-07-07,53.914,54.76,53.719,54.362,1218248,0
2016-07-08,54.906,56.149,54.828,56.1,1964283,0
2016-07-11,56.343,56.888,56.198,56.596,1615579,0
2016-07-12,57.013,57.353,56.605,57.315,1025028,0
2016-07-13,57.587,57.927,57.315,57.83,2285174,0
2016-07-14,58.296,58.471,57.996,58.316,1550880,0
2016-07-15,58.539,58.539,58.266,58.442,1769477,0
2016-07-18,58.782,59.103,58.549,58.714,1687638,0
2016-07-19,58.383,58.762,58.19,58.559,1216508,0
2016-07-20,58.714,59.19,58.442,58.966,1271410,0
2016-07-21,58.927,58.927,58.024,58.247,1196994,0
2016-07-22,58.346,58.719,57.966,58.685,714107,0
2016-07-25,58.772,58.87,58.491,58.811,1029307,0
2016-07-26,59.413,62.396,59.346,61.088,3979124,0
2016-07-27,64.883,65.01,61.164,61.531,13965100,0
2016-07-28,61.658,62.562,60.969,62.396,4411679,0
2016-07-29,62.377,62.605,61.698,62.018,2969454,0
2016-08-01,62.367,62.494,61.737,62.164,2424713,0
2016-08-02,61.969,62.028,60.716,61.055,2523421,0
2016-08-03,60.871,61.769,60.472,61.085,1605504,0
2016-08-04,61.279,61.59,60.919,61.541,1539553,0
2016-08-05,61.698,61.919,61.279,61.881,1268256,0
2016-08-08,62.018,62.124,61.493,61.639,1511637,0
2016-08-09,62.065,62.329,61.819,62.008,1948370,0
2016-08-10,62.183,62.183,61.365,61.979,1912101,0
2016-08-11,62.174,62.319,61.086,62.319,1077249,0
2016-08-12,62.24,62.533,61.959,62.415,1156350,0
2016-08-15,62.415,63.63,62.415,63.417,2259435,0
2016-08-16,63.299,63.299,62.756,63.038,2193385,0
2016-08-17,62.435,62.999,61.365,62.377,2924119,0
2016-08-18,62.474,63.008,61.939,62.309,1851657,0
2016-08-19,62.104,62.746,62.018,62.319,1716473,0
2016-08-22,62.571,62.581,61.939,62.028,1726169,0
2016-08-23,62.552,62.903,61.979,61.989,1689383,0
2016-08-24,62.194,62.435,61.324,61.324,2323694,0
2016-08-25,61.441,61.656,61.185,61.344,2174997,0
2016-08-26,61.617,62.135,61.195,61.577,1911323,0
2016-08-29,61.704,62.056,61.431,61.51,1347472,0
2016-08-30,61.676,61.955,61.275,61.51,964206,0
2016-08-31,61.52,61.582,60.992,61.185,1602846,0
2016-09-01,60.736,61.686,60.248,61.676,1496898,0
2016-09-02,61.9,62.135,61.528,61.763,1680654,0
2016-09-06,61.852,62.038,61.138,61.352,1473445,0
2016-09-07,61.168,61.48,60.091,60.296,1869291,0
2016-09-08,60.306,60.444,59.778,60.042,1603126,0
2016-09-09,59.494,59.612,58.066,58.311,3257321,0
2016-09-12,57.832,59.338,57.714,59.288,2175904,0
2016-09-13,59.064,59.534,58.624,59.122,2673150,0
2016-09-14,59.181,59.836,58.8,59.583,1533386,0
2016-09-15,59.543,61.344,59.534,61.275,2508909,0
2016-09-16,61.391,61.47,60.111,60.687,2494581,0
2016-09-19,61.049,61.666,60.843,61.089,1927209,0
2016-09-20,61.314,61.528,60.883,60.972,2025774,0
2016-09-21,61.225,62.008,61.143,61.9,1566749,0
2016-09-22,62.487,62.614,61.979,62.281,2144373,0
2016-09-23,62.301,62.418,61.842,61.842,2587277,0
2016-09-26,61.411,61.592,60.853,60.913,2923758,0
2016-09-27,60.913,62.527,60.453,62.408,2147277,0
2016-09-28,62.614,62.723,61.88,62.527,2180945,0
2016-09-29,62.584,62.859,61.547,62.351,1482659,0
2016-09-30,62.732,63.549,62.018,63.035,2745432,0
2016-10-03,62.879,63.318,62.653,62.839,1577228,0
2016-10-04,62.8,63.504,62.575,62.829,1343345,0
2016-10-05,63.065,63.749,62.399,63.261,1799709,0
2016-10-06,63.182,63.407,62.634,63.318,1113451,0
2016-10-07,63.201,63.201,62.341,63.005,1619278,0
2016-10-10,63.358,63.455,61.949,61.959,1972393,0
2016-10-11,61.919,62.252,60.287,60.736,3037920,0
2016-10-12,60.786,60.796,59.367,59.846,2859327,0
2016-10-13,59.465,59.519,58.232,59.377,3158019,0
2016-10-14,59.768,61.334,59.631,60.697,3305826,0
2016-10-17,60.296,60.922,59.983,60.345,2460888,0
2016-10-18,60.962,61.46,60.657,60.776,2339102,0
2016-10-19,60.482,60.707,59.925,60.56,1019350,0
2016-10-20,60.913,62.281,60.315,62.076,3742168,0
2016-10-21,61.743,61.939,60.853,61.528,1533565,0
2016-10-24,62.135,62.643,62.047,62.614,1259227,0
2016-10-25,62.614,62.849,62.341,62.653,2316797,0
2016-10-26,62.175,62.351,61.714,62.047,2481016,0
2016-10-27,62.467,62.751,61.676,61.88,2091197,0
2016-10-28,62.056,62.879,61.959,62.135,2302842,0
2016-10-31,62.634,63.025,62.341,62.693,2224666,0
2016-11-01,62.986,62.986,61.46,62.204,3725217,0
2016-11-02,62.39,62.77,62.008,62.262,2412607,0
2016-11-03,62.351,62.624,61.949,62.448,2381803,0
2016-11-04,61.51,62.614,61.51,62.038,2184492,0
2016-11-07,63.112,63.132,62.556,62.946,2833131,0
2016-11-08,62.673,63.964,62.311,63.427,2055882,0
2016-11-09,61.696,63.856,61.128,63.544,2333318,0
2016-11-10,63.779,64.521,62.056,62.839,2153108,0
2016-11-11,62.879,64.002,62.698,63.886,2137102,0
2016-11-14,63.984,65.358,63.896,65.001,4423445,0
2016-11-15,65.264,66.986,65.01,66.712,3420191,0
2016-11-16,66.644,66.996,66.194,66.389,3488846,0
2016-11-17,66.399,66.82,65.901,66.712,1544505,0
2016-11-18,66.429,67.074,66.135,66.967,1348085,0
2016-11-21,67.241,68.375,67.201,68.288,3556706,0
2016-11-22,71.445,73.225,70.927,71.289,7553575,0
2016-11-23,72.053,72.483,71.017,71.973,5910931,0
2016-11-25,71.837,72.687,71.31,72.571,1986440,0
2016-11-28,72.385,72.825,71.916,72.531,3046316,0
2016-11-29,72.541,73.216,71.841,72.893,2430466,0
2016-11-30,73.14,73.523,72.412,73.022,3579389,0
2016-12-01,72.352,72.963,67.538,67.877,5287058,0
2016-12-02,67.533,69.106,67.292,68.959,3089733,0
2016-12-05,69.677,70.061,68.999,69.45,1828647,0
2016-12-06,69.854,70.326,69.106,69.834,1785049,0
2016-12-07,69.814,71.762,69.363,71.743,2641317,0
2016-12-08,71.791,73.032,71.557,72.668,2088409,0
2016-12-09,73.317,73.591,71.3,71.939,2083303,0
2016-12-12,71.654,72.055,71.016,71.704,2118898,0
2016-12-13,71.911,72.519,71.594,71.901,2106862,0
2016-12-14,72.028,72.225,71.103,71.35,2366291,0
2016-12-15,71.614,72.726,71.398,72.402,2131189,0
2016-12-16,72.559,72.786,70.789,70.906,4327698,0
2016-12-19,71.221,71.801,70.966,71.614,1923534,0
2016-12-20,71.724,72.382,71.654,72.195,1692884,0
2016-12-21,72.481,73.07,72.068,72.392,1786693,0
2016-12-22,72.677,72.736,71.811,72.245,1236321,0
2016-12-23,72.165,72.658,72.136,72.628,653541,0
2016-12-27,72.599,73.396,72.599,73.09,874724,0
2016-12-28,73.317,73.376,72.322,72.352,1701098,0
2016-12-29,72.175,72.668,72.028,72.372,1301512,0
2016-12-30,72.589,72.805,71.206,71.427,1788415,0
2017-01-03,71.408,72.912,70.906,71.315,2647347,0
2017-01-04,71.575,71.827,71.063,71.173,1967659,0
2017-01-05,71.221,71.417,70.111,70.149,1960303,0
2017-01-06,70.405,70.769,69.835,70.425,1873916,0
2017-01-09,70.465,71.32,70.345,70.759,2276934,0
2017-01-10,70.689,71.32,70.671,71.163,2230243,0
2017-01-11,71.083,71.467,70.886,71.427,1576642,0
2017-01-12,71.231,71.231,69.834,71.034,2104228,0
2017-01-13,71.173,71.688,70.931,71.477,1502692,0
2017-01-17,71.044,72.205,70.671,71.093,2229093,0
2017-01-18,71.447,72.422,71.034,71.811,2096532,0
2017-01-19,71.684,72.185,71.103,71.25,1907662,0
2017-01-20,70.906,72.441,70.906,71.684,1766039,0
2017-01-23,71.547,72.038,71.221,71.585,2219490,0
2017-01-24,71.811,72.471,71.772,72.294,2953141,0
2017-01-25,73.459,74.349,73.287,73.317,3641702,0
2017-01-26,73.149,73.317,72.559,72.982,2895521,0
2017-01-27,73.326,75.677,73.032,75.677,3596423,0
2017-01-30,75.5,75.5,73.995,75.029,2176615,0
2017-01-31,74.89,74.939,73.371,73.71,2501114,0
2017-02-01,74.516,75.47,74.182,74.919,2554487,0
2017-02-02,74.418,74.782,73.907,73.995,2387106,0
2017-02-03,74.281,74.488,74.024,74.281,2178907,0
2017-02-06,74.408,74.408,73.71,74.291,1750035,0
2017-02-07,74.448,75.323,74.152,75.057,2119462,0
2017-02-08,75.737,76.475,75.52,76.208,3354723,0
2017-02-09,76.493,76.493,75.224,75.254,2160379,0
2017-02-10,75.52,75.52,74.301,75.273,1544488,0
2017-02-13,75.747,76.749,75.55,76.642,2560684,0
2017-02-14,76.562,76.689,75.804,76.562,2563083,0
2017-02-15,79.474,80.29,76.68,80.261,7014924,0
2017-02-16,79.67,81.215,79.424,80.625,3339465,0
2017-02-17,80.458,81.146,80.143,81.126,2822127,0
2017-02-21,81.146,81.51,80.645,81.46,2215816,0
2017-02-22,81.402,81.48,80.62,81.154,3282309,0
2017-02-23,81.242,81.252,80.136,80.709,2095269,0
2017-02-24,80.076,80.798,79.931,80.778,2826946,0
2017-02-27,80.748,81.52,80.343,81.372,1788362,0
2017-02-28,81.272,81.332,80.68,81.036,1381809,0
2017-03-01,81.54,82.865,81.242,82.835,2194105,0
2017-03-02,82.47,83.152,82.123,82.726,2596439,0
2017-03-03,82.697,82.726,82.123,82.262,2302926,0
2017-03-06,82.084,83.31,81.44,82.924,3028281,0
2017-03-07,82.776,83.238,82.292,82.489,2623187,0
2017-03-08,82.845,82.924,82.262,82.558,2363262,0
2017-03-09,82.46,82.736,81.886,82.252,1934153,0
2017-03-10,82.944,82.944,81.124,81.292,6061395,0
2017-03-13,81.856,82.074,81.144,81.846,4928241,0
2017-03-14,81.608,82.806,81.49,82.756,4935564,0
2017-03-15,82.528,82.746,81.643,82.588,4549385,0
2017-03-16,82.37,82.578,81.5,81.806,4153529,0
2017-03-17,82.39,82.415,81.816,82.34,3861894,0
2017-03-20,82.34,82.776,81.965,81.984,2744267,0
2017-03-21,82.331,82.538,80.788,80.896,3353596,0
2017-03-22,80.936,81.352,80.748,81.214,2633972,0
2017-03-23,81.332,81.421,80.412,80.64,3432864,0
2017-03-24,80.956,82.031,80.502,80.738,2213157,0
2017-03-27,80.106,80.64,79.502,80.502,2439881,0
2017-03-28,80.412,81.599,80.175,81.292,2582766,0
2017-03-29,80.986,81.312,80.57,81.006,1813750,0
2017-03-30,80.966,81.698,80.728,81.292,1337875,0
2017-03-31,81.144,81.57,80.868,81.046,2291818,0
2017-04-03,81.114,81.362,79.967,80.343,3118789,0
2017-04-04,79.918,80.492,79.611,80.343,4549725,0
2017-04-05,80.69,80.748,79.117,79.156,3141379,0
2017-04-06,79.226,79.77,78.711,79.433,3648493,0
2017-04-07,79.414,79.7,78.771,79.127,3345856,0
2017-04-10,79.117,79.235,78.316,78.454,2748963,0
2017-04-11,78.069,78.078,76.091,77.218,6107661,0
2017-04-12,77.406,77.584,75.783,76.021,2902395,0
2017-04-13,76.021,76.991,75.625,75.665,2203147,0
2017-04-17,75.933,76.347,75.309,75.547,2402639,0
2017-04-18,74.993,76.674,74.983,76.555,3318295,0
2017-04-19,76.833,77.337,76.081,76.139,2610287,0
2017-04-20,76.664,78.019,76.347,77.791,2840435,0
2017-04-21,76.347,77.317,75.567,76.773,4142144,0
2017-04-24,78.593,79.186,78.118,78.345,3026021,0
2017-04-25,78.523,78.85,78.078,78.464,2597427,0
2017-04-26,78.533,78.583,76.723,77.119,3029831,0
2017-04-27,77.781,78.009,76.703,76.991,2398662,0
2017-04-28,77.001,77.119,75.121,75.359,4364559,0
2017-05-01,74.221,75.572,73.826,75.379,4621101,0
2017-05-02,75.635,75.645,74.469,74.676,5590139,0
2017-05-03,74.479,75.023,74.33,74.765,3166943,0
2017-05-04,74.903,75.329,74.379,74.825,2326308,0
2017-05-05,74.943,75.033,74.439,74.953,3320077,0
2017-05-08,74.825,75.745,74.528,75.537,5095413,0
2017-05-09,75.981,78.316,75.923,77.633,5324200,0
2017-05-10,78.632,79.127,77.752,78.157,3985183,0
2017-05-11,77.861,78.375,76.951,77.574,2311436,0
2017-05-12,77.752,78.167,77.589,77.762,1997367,0
2017-05-15,78.296,79.482,77.94,79.324,4070774,0
2017-05-16,79.562,80.412,79.196,80.155,3043950,0
2017-05-17,79.136,79.384,77.505,77.554,3630745,0
2017-05-18,78.642,80.422,78.157,79.592,5082687,0
2017-05-19,79.76,81.362,79.76,80.343,4068215,0
2017-05-22,80.67,81.45,80.526,81.184,2027513,0
2017-05-23,81.184,81.412,80.007,81.056,2168468,0
2017-05-24,81.55,81.668,80.768,81.214,1768660,0
2017-05-25,81.412,82.034,80.838,81.43,4057219,0
2017-05-26,81.59,81.974,81.036,81.896,1931001,0
2017-05-30,82.084,84.23,82.084,83.864,6805950,0
2017-05-31,88.007,89.491,84.813,84.813,15028713,0
2017-06-01,85.327,85.367,80.848,81.302,11479566,0
2017-06-02,80.709,81.234,79.038,80.016,9027097,0
2017-06-05,80.116,80.402,77.396,77.881,8674355,0
2017-06-06,77.742,79.557,77.742,79.216,5547571,0
2017-06-07,79.713,80.658,79.693,80.389,3932608,0
2017-06-08,80.857,82.06,79.902,81.99,3764383,0
2017-06-09,82.478,82.527,77.152,78.171,4968306,0
2017-06-12,77.585,80.031,77.505,79.305,5557467,0
2017-06-13,79.713,81.284,79.713,80.787,4085685,0
2017-06-14,81.244,81.414,79.544,80.499,3187927,0
2017-06-15,79.345,80.31,79.106,79.315,2997146,0
2017-06-16,79.743,79.792,78.539,79.603,5731398,0
2017-06-19,80.558,80.807,79.405,79.932,3135092,0
2017-06-20,79.842,81.205,78.748,78.768,3939513,0
2017-06-21,79.066,79.768,78.569,79.544,3544403,0
2017-06-22,80.359,81.225,79.564,80.876,4287891,0
2017-06-23,80.717,81.691,80.459,81.105,10795335,0
2017-06-26,81.503,81.652,79.474,80.131,2465029,0
2017-06-27,79.703,80.111,77.396,77.714,4031786,0
2017-06-28,78.122,78.957,77.435,78.768,2736607,0
2017-06-29,78.509,78.688,75.765,77.316,3599902,0
2017-06-30,77.873,77.903,76.799,77.376,2205636,0
2017-07-03,77.843,78.122,75.655,75.695,1375842,0
2017-07-05,76.073,77.684,75.963,77.316,2782601,0
2017-07-06,76.491,77.306,76.093,76.908,2913853,0
2017-07-07,77.217,78.42,77.077,78.042,2786244,0
2017-07-10,78.082,78.43,77.336,78.301,2178032,0
2017-07-11,78.519,79.922,77.843,79.424,2778157,0
2017-07-12,79.962,80.727,79.594,79.932,2605660,0
2017-07-13,79.882,80.31,79.429,79.832,1718633,0
2017-07-14,80.28,81.244,80.071,81.105,2165447,0
2017-07-17,81.165,81.404,80.499,80.648,1491406,0
2017-07-18,80.518,80.747,79.713,80.697,1695266,0
2017-07-19,80.906,80.936,79.683,79.932,2713128,0
2017-07-20,79.912,80.449,79.554,80.409,1813004,0
2017-07-21,79.633,79.782,78.002,78.529,3139389,0
2017-07-24,78.529,79.022,77.992,78.34,1849904,0
2017-07-25,78.36,79.663,78.022,79.086,1875778,0
2017-07-26,79.703,80.857,79.365,80.28,2310728,0
2017-07-27,80.389,80.837,78.529,79.116,2698084,0
2017-07-28,78.808,78.937,78.062,78.808,1686877,0
2017-07-31,79.027,79.494,78.509,78.579,2211789,0
2017-08-01,78.798,79.042,78.206,78.519,1736137,0
2017-08-02,79.056,79.216,77.933,78.39,2263167,0
2017-08-03,78.241,78.558,77.306,77.515,2174792,0
2017-08-04,77.575,77.972,77.102,77.356,2395328,0
2017-08-07,79.216,79.216,77.336,78.44,2059097,0
2017-08-08,78.231,79.444,77.982,78.539,1903204,0
2017-08-09,78.092,78.221,76.998,77.555,1989814,0
2017-08-10,77.047,77.525,76.232,76.411,2368299,0
2017-08-11,76.341,77.863,75.993,77.614,1929877,0
2017-08-14,78.231,79.723,78.141,79.464,2242249,0
2017-08-15,79.494,79.932,78.848,79.524,1793982,0
2017-08-16,79.574,80.459,79.355,79.623,2158965,0
2017-08-17,79.365,79.454,77.127,77.137,2049795,0
2017-08-18,77.177,77.644,76.61,77.316,1894990,0
2017-08-21,77.386,77.565,76.53,77.276,1468261,0
2017-08-22,77.694,78.868,77.664,78.738,1745461,0
2017-08-23,78.072,78.868,77.694,78.639,1606555,0
2017-08-24,78.917,79.007,78.4,78.838,1323811,0
2017-08-25,79.136,79.405,78.38,78.539,1012109,0
2017-08-28,78.778,79.275,78.768,79.007,1898606,0
2017-08-29,78.261,79.385,78.112,79.116,2748620,0
2017-08-30,81.682,83.432,80.797,83.263,6903311,0
2017-08-31,83.88,84.536,82.945,83.214,5162654,0
2017-09-01,83.512,84.715,83.144,83.92,2661985,0
2017-09-05,83.283,83.641,81.563,82.547,2906431,0
2017-09-06,82.756,83.104,81.772,82.06,3037718,0
2017-09-07,82.65,82.68,80.8,81.1,3993124,0
2017-09-08,81.21,81.59,80.1,80.44,2711120,0
2017-09-11,80.81,82.69,80.81,82.22,4104953,0
2017-09-12,82.63,82.8,81.49,82.15,2657709,0
2017-09-13,81.83,82.39,81.7,82.06,1964237,0
2017-09-14,81.75,83.14,81.71,82.34,2225802,0
2017-09-15,82.37,84.06,82.19,83.84,2923266,0
2017-09-18,85,85.54,84.07,85.17,3348386,0
2017-09-19,85.21,85.71,84.33,85.24,1778443,0
2017-09-20,85.21,85.29,82.91,83.69,2171787,0
2017-09-21,83.52,84.38,83.09,84.24,2885207,0
2017-09-22,83.81,85.24,83.7501,84.92,2097691,0
2017-09-25,84.47,85,83.62,83.88,1923681,0
2017-09-26,84.58,84.66,83.6048,83.91,1280703,0
2017-09-27,84.57,85.23,83.81,84.92,1472101,0
2017-09-28,84.59,85.7799,84.45,85.64,1567904,0
2017-09-29,85.68,86.41,85.58,86.17,1712393,0
2017-10-02,86.59,86.77,85.68,85.82,1688192,0
2017-10-03,85.96,86.53,85.84,85.9,2215128,0
2017-10-04,85.75,87.0786,85.58,87,2533887,0
2017-10-05,87.1,88.345,86.7,87.89,2683537,0
2017-10-06,87.49,87.99,87.4001,87.87,1116570,0
2017-10-09,87.96,88.27,87.28,87.71,1748816,0
2017-10-10,88.08,88.14,87.37,88,1291753,0
2017-10-11,87.71,88.59,87.69,88.57,1761678,0
2017-10-12,88.48,89.06,88.3,88.83,2328854,0
2017-10-13,88.94,89.67,88.51,89.06,2230265,0
2017-10-16,89.48,89.625,88.21,88.83,2007521,0
2017-10-17,88.67,89.06,88.37,88.94,1247273,0
2017-10-18,89.21,89.26,88.2801,89,1129505,0
2017-10-19,88.32,88.83,87.38,88.8,1450806,0
2017-10-20,89.61,89.93,88.76,88.93,1778531,0
2017-10-23,89.43,89.67,88.56,88.77,2031182,0
2017-10-24,88.77,90.79,88.38,90.29,2635576,0
2017-10-25,89.66,90.45,89.23,89.86,2039688,0
2017-10-26,90.26,90.96,89.86,90.56,1239381,0
2017-10-27,90.8,91.38,89.96,91.21,1571416,0
2017-10-30,91.32,91.96,90.89,91.32,1248271,0
2017-10-31,91.47,91.74,90.75,91.3,1530506,0
2017-11-01,91.85,92.1104,90.59,90.99,2373950,0
2017-11-02,90.85,91.47,90.26,90.79,1448167,0
2017-11-03,90.97,91.83,90.191,91.81,1367407,0
2017-11-06,92.42,92.96,91.65,92.28,1530934,0
2017-11-07,92.08,92.57,91.7,91.9,1416911,0
2017-11-08,91.9,92.4462,91.04,92,1617599,0
2017-11-09,91.67,91.69,87.98,89.7,3143601,0
2017-11-10,89.54,90.03,88.88,89.59,2736353,0
