Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,1.1594,1.1813,1.1442,1.1813,2948140,0
1983-04-07,1.1813,1.2035,1.1743,1.2035,3471663,0
1983-04-08,1.2035,1.2035,1.189,1.2035,788902,0
1983-04-11,1.2035,1.2035,1.1813,1.1813,940897,0
1983-04-12,1.189,1.1963,1.1594,1.189,1232817,0
1983-04-13,1.2035,1.2109,1.1963,1.1963,1717738,0
1983-04-14,1.2035,1.2258,1.2035,1.2258,4089277,0
1983-04-15,1.2403,1.2403,1.2109,1.2183,632092,0
1983-04-18,1.2035,1.2109,1.1963,1.2109,3071182,0
1983-04-19,1.1963,1.2109,1.189,1.1963,3816658,0
1983-04-20,1.1963,1.2258,1.1963,1.2183,1517491,0
1983-04-21,1.2258,1.248,1.2035,1.2035,1664665,0
1983-04-22,1.2035,1.2109,1.2035,1.2035,1051875,0
1983-04-25,1.1963,1.2109,1.1813,1.1813,1727390,0
1983-04-26,1.2035,1.2109,1.1813,1.2035,4306405,0
1983-04-27,1.189,1.2035,1.1743,1.1743,1920395,0
1983-04-28,1.1813,1.1963,1.1743,1.189,2586253,0
1983-04-29,1.2035,1.2258,1.1813,1.2258,2021718,0
1983-05-02,1.2258,1.2627,1.2109,1.2554,3512675,0
1983-05-03,1.2403,1.2627,1.2258,1.2554,3153208,0
1983-05-04,1.2627,1.2702,1.2554,1.2627,2062733,0
1983-05-05,1.2921,1.3219,1.2702,1.3142,4195431,0
1983-05-06,1.3142,1.3661,1.3142,1.3515,9416196,0
1983-05-09,1.3587,1.403,1.3368,1.3955,2885416,0
1983-05-10,1.403,1.4176,1.403,1.403,5223176,0
1983-05-11,1.403,1.4103,1.3882,1.3882,2757546,0
1983-05-12,1.3882,1.3882,1.3219,1.3368,7867338,0
1983-05-13,1.3368,1.3436,1.3368,1.3368,2924013,0
1983-05-16,1.3368,1.3368,1.3071,1.3219,1003621,0
1983-05-17,1.3071,1.3291,1.2849,1.2921,1807001,0
1983-05-18,1.2921,1.3219,1.2849,1.3219,3196633,0
1983-05-19,1.3071,1.3142,1.2921,1.2921,554887,0
1983-05-20,1.2996,1.3071,1.2921,1.3071,547650,0
1983-05-23,1.2921,1.3071,1.2849,1.3071,644150,0
1983-05-24,1.2921,1.3219,1.2849,1.3219,2074794,0
1983-05-25,1.3219,1.3368,1.3142,1.3219,446320,0
1983-05-26,1.3368,1.3661,1.3368,1.3368,5652611,0
1983-05-27,1.3368,1.3368,1.2921,1.3142,2115810,0
1983-05-31,1.2921,1.3142,1.2849,1.2921,390834,0
1983-06-01,1.2774,1.3071,1.2702,1.2996,2494581,0
1983-06-02,1.3219,1.3219,1.2921,1.2996,1396868,0
1983-06-03,1.3071,1.3142,1.2921,1.3071,709290,0
1983-06-06,1.3071,1.3142,1.2921,1.2996,501807,0
1983-06-07,1.3071,1.3071,1.2774,1.2774,3167685,0
1983-06-08,1.2702,1.2849,1.2627,1.2849,882995,0
1983-06-09,1.2849,1.2849,1.2774,1.2849,499395,0
1983-06-10,1.2849,1.3291,1.2774,1.3219,1710500,0
1983-06-13,1.3291,1.3368,1.3071,1.3368,1025333,0
1983-06-14,1.3436,1.3515,1.3291,1.3368,810617,0
1983-06-15,1.3368,1.403,1.3368,1.403,1987942,0
1983-06-16,1.4251,1.4841,1.4251,1.4841,2668283,0
1983-06-17,1.4621,1.4621,1.4474,1.4621,1076000,0
1983-06-20,1.4692,1.4915,1.4546,1.4546,945718,0
1983-06-21,1.4546,1.4546,1.4399,1.4546,1117011,0
1983-06-22,1.4621,1.4621,1.4474,1.4621,3618830,0
1983-06-23,1.4621,1.4692,1.4474,1.4474,1452355,0
1983-06-24,1.4326,1.4326,1.4103,1.4176,1177326,0
1983-06-27,1.4176,1.4176,1.3882,1.3882,648977,0
1983-06-28,1.3882,1.403,1.3882,1.403,523521,0
1983-06-29,1.3882,1.403,1.381,1.3955,205064,0
1983-06-30,1.403,1.4251,1.403,1.4176,506635,0
1983-07-01,1.4176,1.4768,1.4176,1.4692,1261765,0
1983-07-05,1.4621,1.4621,1.3955,1.403,1848014,0
1983-07-06,1.403,1.4326,1.403,1.4326,646566,0
1983-07-07,1.4251,1.4546,1.4251,1.4474,767191,0
1983-07-08,1.4474,1.4621,1.4474,1.4474,554887,0
1983-07-11,1.4546,1.4621,1.4546,1.4621,559711,0
1983-07-12,1.4621,1.4692,1.4621,1.4621,2289514,0
1983-07-13,1.4621,1.4621,1.4326,1.4546,3025344,0
1983-07-14,1.4546,1.4621,1.4474,1.4474,4506647,0
1983-07-15,1.4326,1.4326,1.4103,1.4103,487335,0
1983-07-18,1.3955,1.3955,1.381,1.381,1314841,0
1983-07-19,1.381,1.381,1.3368,1.3587,2077209,0
1983-07-20,1.381,1.4768,1.381,1.4768,1351028,0
1983-07-21,1.4841,1.4841,1.4251,1.4251,1237637,0
1983-07-22,1.4399,1.4546,1.4251,1.4251,1300364,0
1983-07-25,1.4251,1.4251,1.403,1.4103,422196,0
1983-07-26,1.4103,1.4251,1.4103,1.4176,735832,0
1983-07-27,1.3955,1.4474,1.3368,1.3368,2400490,0
1983-07-28,1.3368,1.3661,1.3368,1.3368,1510260,0
1983-07-29,1.3219,1.3219,1.2996,1.3071,3780468,0
1983-08-01,1.3071,1.3219,1.2921,1.2996,747891,0
1983-08-02,1.3071,1.3142,1.2996,1.2996,924006,0
1983-08-03,1.2996,1.3219,1.2921,1.3219,494572,0
1983-08-04,1.3219,1.3219,1.2849,1.2921,868520,0
1983-08-05,1.2849,1.2849,1.2627,1.2702,1541622,0
1983-08-08,1.2627,1.2627,1.2403,1.2403,1290718,0
1983-08-09,1.2403,1.2554,1.2035,1.2035,3992774,0
1983-08-10,1.2035,1.2183,1.2035,1.2183,1355851,0
1983-08-11,1.2258,1.2332,1.2258,1.2258,2209899,0
1983-08-12,1.2332,1.2332,1.2183,1.2258,311221,0
1983-08-15,1.2403,1.2403,1.2183,1.2183,673101,0
1983-08-16,1.2109,1.2183,1.2035,1.2183,2924013,0
1983-08-17,1.2035,1.2403,1.2035,1.2403,2050672,0
1983-08-18,1.2403,1.2554,1.2183,1.2183,1059111,0
1983-08-19,1.2109,1.2554,1.2109,1.2403,709290,0
1983-08-22,1.248,1.2627,1.2403,1.2403,448731,0
1983-08-23,1.2403,1.2403,1.2258,1.2332,110976,0
1983-08-24,1.2035,1.2183,1.1963,1.2183,1230404,0
1983-08-25,1.2183,1.2183,1.1963,1.2035,243669,0
1983-08-26,1.2109,1.2183,1.2035,1.2035,813029,0
1983-08-29,1.1963,1.2109,1.1963,1.2109,434261,0
1983-08-30,1.2035,1.2035,1.1963,1.2035,1835948,0
1983-08-31,1.2035,1.2183,1.1963,1.2035,2998805,0
1983-09-01,1.2035,1.2258,1.2035,1.2035,2791322,0
1983-09-02,1.2035,1.2332,1.2035,1.2258,1971056,0
1983-09-06,1.2403,1.2849,1.2403,1.2774,2234025,0
1983-09-07,1.2849,1.3368,1.2849,1.3368,3401701,0
1983-09-08,1.3368,1.3368,1.3219,1.3219,2781671,0
1983-09-09,1.3071,1.3219,1.2996,1.2996,1408929,0
1983-09-12,1.3142,1.3142,1.2774,1.2921,1486131,0
1983-09-13,1.2849,1.2849,1.2702,1.2774,639322,0
1983-09-14,1.2702,1.2774,1.2554,1.2774,1092885,0
1983-09-15,1.2774,1.2774,1.2627,1.2702,301570,0
1983-09-16,1.2702,1.2702,1.248,1.2702,402896,0
1983-09-19,1.2702,1.2849,1.2554,1.2702,1177326,0
1983-09-20,1.2849,1.2921,1.2774,1.2849,2062733,0
1983-09-21,1.2849,1.2849,1.248,1.2702,1213513,0
1983-09-22,1.2702,1.2702,1.248,1.2702,1768400,0
1983-09-23,1.2702,1.2702,1.248,1.2702,2246087,0
1983-09-26,1.2702,1.2702,1.248,1.2554,1835948,0
1983-09-27,1.2702,1.2702,1.2554,1.2554,1635711,0
1983-09-28,1.2403,1.2554,1.2403,1.248,496985,0
1983-09-29,1.2403,1.248,1.2258,1.2332,482510,0
1983-09-30,1.2403,1.2403,1.2183,1.2183,733417,0
1983-10-03,1.2183,1.2403,1.2109,1.2403,1129075,0
1983-10-04,1.2403,1.2554,1.2403,1.2554,3232823,0
1983-10-05,1.2702,1.2702,1.2554,1.2627,813029,0
1983-10-06,1.248,1.3142,1.248,1.2996,1621236,0
1983-10-07,1.3142,1.3142,1.2921,1.3071,1792525,0
1983-10-10,1.3142,1.3219,1.3142,1.3142,96503,0
1983-10-11,1.3219,1.3368,1.3219,1.3219,624850,0
1983-10-12,1.3219,1.3368,1.3142,1.3142,1515083,0
1983-10-13,1.3142,1.3291,1.2996,1.3071,1085650,0
1983-10-14,1.3071,1.3368,1.3071,1.3368,721353,0
1983-10-17,1.3368,1.3368,1.3291,1.3368,564536,0
1983-10-18,1.3436,1.3436,1.2996,1.3142,3580226,0
1983-10-19,1.2996,1.2996,1.2702,1.2774,1732215,0
1983-10-20,1.2774,1.2849,1.2774,1.2774,1819063,0
1983-10-21,1.2774,1.2921,1.2702,1.2702,1406516,0
1983-10-24,1.2554,1.2554,1.2403,1.248,1457180,0
1983-10-25,1.2554,1.2554,1.2403,1.2403,897469,0
1983-10-26,1.2403,1.2554,1.2403,1.2554,776839,0
1983-10-27,1.2403,1.2403,1.2258,1.2403,2144758,0
1983-10-28,1.2258,1.2403,1.2183,1.2183,4036202,0
1983-10-31,1.2183,1.2183,1.1594,1.1813,4113404,0
1983-11-01,1.1813,1.1813,1.1372,1.1594,6036206,0
1983-11-02,1.1594,1.189,1.1442,1.1813,1008445,0
1983-11-03,1.1743,1.1813,1.1521,1.1594,3454776,0
1983-11-04,1.1594,1.1666,1.1594,1.1594,682753,0
1983-11-07,1.1594,1.1594,1.1442,1.1594,1430643,0
1983-11-08,1.1521,1.1743,1.1521,1.1594,644150,0
1983-11-09,1.1743,1.1963,1.1743,1.1963,429435,0
1983-11-10,1.2035,1.2035,1.1813,1.1963,1208689,0
1983-11-11,1.1963,1.2035,1.1813,1.189,617614,0
1983-11-14,1.1813,1.1813,1.1442,1.1521,7792546,0
1983-11-15,1.1594,1.1743,1.1521,1.1521,3353446,0
1983-11-16,1.1594,1.1813,1.0705,1.1666,3107370,0
1983-11-17,1.1743,1.1963,1.1743,1.189,1746688,0
1983-11-18,1.1813,1.189,1.1743,1.1813,1365505,0
1983-11-21,1.1813,1.189,1.1743,1.1813,1100125,0
1983-11-22,1.189,1.2035,1.1813,1.1813,878166,0
1983-11-23,1.189,1.2035,1.1813,1.1963,1881793,0
1983-11-25,1.2035,1.2035,1.1813,1.1813,1341379,0
1983-11-28,1.1813,1.1963,1.1813,1.1963,805792,0
1983-11-29,1.1813,1.1963,1.1743,1.1963,1551270,0
1983-11-30,1.2035,1.2035,1.1963,1.1963,1469243,0
1983-12-01,1.2035,1.2035,1.1963,1.1963,236431,0
1983-12-02,1.2035,1.2035,1.189,1.1963,325694,0
1983-12-05,1.2035,1.2258,1.2035,1.2183,3307609,0
1983-12-06,1.2258,1.2258,1.2183,1.2258,2530767,0
1983-12-07,1.2258,1.2258,1.2183,1.2258,1126661,0
1983-12-08,1.2332,1.2332,1.2035,1.2035,3459603,0
1983-12-09,1.2035,1.2183,1.2035,1.2183,1954169,0
1983-12-12,1.2183,1.2183,1.2035,1.2109,1536792,0
1983-12-13,1.2035,1.2183,1.2035,1.2183,1741865,0
1983-12-14,1.2035,1.2109,1.2035,1.2035,914356,0
1983-12-15,1.2035,1.2035,1.1442,1.1521,11133933,0
1983-12-16,1.1521,1.1594,1.1372,1.1372,1990354,0
1983-12-19,1.1372,1.1442,1.1372,1.1442,1971056,0
1983-12-20,1.1442,1.1594,1.1372,1.1442,4255740,0
1983-12-21,1.1594,1.1743,1.1521,1.1666,1252109,0
1983-12-22,1.1666,1.1666,1.1442,1.1442,2439091,0
1983-12-23,1.1372,1.1594,1.1297,1.1372,472857,0
1983-12-27,1.1442,1.189,1.1442,1.189,1609171,0
1983-12-28,1.1743,1.1963,1.1743,1.189,429435,0
1983-12-29,1.1963,1.1963,1.1666,1.1813,892647,0
1983-12-30,1.1963,1.2035,1.189,1.2035,219540,0
1984-01-03,1.2035,1.2332,1.1963,1.2035,2837161,0
1984-01-04,1.2035,1.2035,1.189,1.189,3030165,0
1984-01-05,1.189,1.2183,1.189,1.2183,2002417,0
1984-01-06,1.2183,1.2332,1.2183,1.2332,2183360,0
1984-01-09,1.2258,1.2258,1.2035,1.2183,692400,0
1984-01-10,1.2035,1.2258,1.2035,1.2258,2815447,0
1984-01-11,1.2332,1.2332,1.1963,1.2332,965019,0
1984-01-12,1.2332,1.2627,1.2332,1.2627,1003621,0
1984-01-13,1.2554,1.2627,1.248,1.2554,1039806,0
1984-01-16,1.2554,1.2554,1.2403,1.2554,1076000,0
1984-01-17,1.2554,1.2774,1.2554,1.2774,1375154,0
1984-01-18,1.2849,1.2996,1.2849,1.2921,2098918,0
1984-01-19,1.2849,1.2996,1.2849,1.2921,1324494,0
1984-01-20,1.2849,1.2921,1.2774,1.2849,2767198,0
1984-01-23,1.2849,1.2849,1.2554,1.2627,1249706,0
1984-01-24,1.2627,1.2774,1.2627,1.2774,1025333,0
1984-01-25,1.2774,1.2774,1.2403,1.2403,3133906,0
1984-01-26,1.2332,1.2403,1.2258,1.2332,704466,0
1984-01-27,1.2258,1.2258,1.2109,1.2183,393243,0
1984-01-30,1.2035,1.2035,1.1963,1.2035,952959,0
1984-01-31,1.1963,1.2109,1.1963,1.2109,733417,0
1984-02-01,1.2035,1.2109,1.1963,1.1963,492162,0
1984-02-02,1.1963,1.2035,1.1963,1.2035,1548856,0
1984-02-03,1.2035,1.2035,1.2035,1.2035,383597,0
1984-02-06,1.2035,1.2035,1.1743,1.1813,3092893,0
1984-02-07,1.1666,1.1813,1.1594,1.1743,2680347,0
1984-02-08,1.1743,1.189,1.1743,1.1743,1428228,0
1984-02-09,1.1743,1.189,1.1666,1.1743,2702059,0
1984-02-10,1.1743,1.1963,1.1743,1.189,8651415,0
1984-02-13,1.1743,1.1813,1.1666,1.1743,728591,0
1984-02-14,1.1743,1.2035,1.1743,1.189,2429439,0
1984-02-15,1.1963,1.1963,1.1521,1.1594,1507844,0
1984-02-16,1.1442,1.1442,1.1002,1.1372,15336601,0
1984-02-17,1.1372,1.1442,1.1149,1.1149,3925224,0
1984-02-21,1.1002,1.1077,1.0853,1.1002,1744274,0
1984-02-22,1.0853,1.0853,1.0486,1.0558,2562129,0
1984-02-23,1.0705,1.0705,1.0486,1.0632,1527147,0
1984-02-24,1.0853,1.1002,1.0705,1.1002,2147169,0
1984-02-27,1.1149,1.1297,1.0853,1.1002,323281,0
1984-02-28,1.1002,1.1002,1.0705,1.0784,2241262,0
1984-02-29,1.0853,1.1077,1.0784,1.0784,1990354,0
1984-03-01,1.093,1.1077,1.0853,1.1077,2226786,0
1984-03-02,1.1077,1.1149,1.1002,1.1077,1601933,0
1984-03-05,1.1002,1.1077,1.0784,1.0853,2581429,0
1984-03-06,1.0853,1.1002,1.0784,1.0784,229192,0
1984-03-07,1.0784,1.0784,1.0558,1.0784,4820283,0
1984-03-08,1.0784,1.0784,1.0558,1.0705,455967,0
1984-03-09,1.0705,1.0784,1.0558,1.0784,325694,0
1984-03-12,1.0705,1.1077,1.0705,1.1077,1220754,0
1984-03-13,1.1077,1.1297,1.1077,1.1297,1778050,0
1984-03-14,1.1297,1.1442,1.1297,1.1442,1611585,0
1984-03-15,1.1442,1.1666,1.1372,1.1372,3182157,0
1984-03-16,1.1442,1.1594,1.1224,1.1442,1022921,0
1984-03-19,1.1224,1.1297,1.1077,1.1297,511459,0
1984-03-20,1.1297,1.1297,1.093,1.093,1353441,0
1984-03-21,1.093,1.093,1.0705,1.0705,1459593,0
1984-03-22,1.0558,1.0632,1.0486,1.0558,1215927,0
1984-03-23,1.0632,1.0632,1.0558,1.0558,1377568,0
1984-03-26,1.0632,1.0705,1.0558,1.0632,1293129,0
1984-03-27,1.0558,1.0705,1.0558,1.0558,1213513,0
1984-03-28,1.0705,1.1149,1.0705,1.1149,733417,0
1984-03-29,1.1297,1.1297,1.1002,1.1149,460801,0
1984-03-30,1.1149,1.1297,1.1149,1.1297,320870,0
1984-04-02,1.1297,1.1297,1.1002,1.1002,1109772,0
1984-04-03,1.093,1.093,1.0853,1.093,1413756,0
1984-04-04,1.093,1.1002,1.093,1.093,439085,0
1984-04-05,1.0853,1.093,1.0784,1.0784,472857,0
1984-04-06,1.0784,1.093,1.0632,1.0784,914356,0
1984-04-09,1.0853,1.0853,1.0486,1.0558,1510260,0
1984-04-10,1.0486,1.0486,1.0042,1.0117,3860086,0
1984-04-11,1.0042,1.0337,1.0042,1.0337,1126661,0
1984-04-12,1.019,1.0558,1.019,1.0412,3179742,0
1984-04-13,1.0558,1.0705,1.0558,1.0705,3307609,0
1984-04-16,1.0632,1.0632,1.0486,1.0558,882995,0
1984-04-17,1.0632,1.0705,1.0486,1.0705,3761169,0
1984-04-18,1.0632,1.0784,1.0558,1.0558,677929,0
1984-04-19,1.0486,1.0632,1.0486,1.0558,318458,0
1984-04-23,1.0558,1.0558,1.019,1.019,2009654,0
1984-04-24,1.019,1.0558,1.019,1.0558,2632097,0
1984-04-25,1.0632,1.0853,1.0558,1.0784,1905916,0
1984-04-26,1.0853,1.1224,1.0784,1.1224,4750317,0
1984-04-27,1.1224,1.1297,1.1224,1.1224,465621,0
1984-04-30,1.1297,1.1372,1.1297,1.1372,627264,0
1984-05-01,1.1372,1.1743,1.1372,1.1666,1406516,0
1984-05-02,1.1666,1.1666,1.1372,1.1594,1285885,0
1984-05-03,1.1594,1.1594,1.1521,1.1521,291917,0
1984-05-04,1.1521,1.1521,1.1372,1.1442,1712911,0
1984-05-07,1.1372,1.1372,1.1224,1.1297,349820,0
1984-05-08,1.1297,1.1372,1.1297,1.1372,468035,0
1984-05-09,1.1372,1.1372,1.1297,1.1297,907120,0
1984-05-10,1.1297,1.1297,1.1224,1.1224,870930,0
1984-05-11,1.1224,1.1297,1.1224,1.1224,1056694,0
1984-05-14,1.1224,1.1297,1.1224,1.1224,381184,0
1984-05-15,1.1297,1.1594,1.1297,1.1297,798555,0
1984-05-16,1.1297,1.1442,1.1297,1.1372,940897,0
1984-05-17,1.1372,1.1372,1.1224,1.1224,2762372,0
1984-05-18,1.1297,1.1521,1.1297,1.1521,993972,0
1984-05-21,1.1442,1.1442,1.1372,1.1372,673101,0
1984-05-22,1.1372,1.1372,1.1149,1.1149,1529559,0
1984-05-23,1.1149,1.1224,1.1002,1.1002,1645361,0
1984-05-24,1.1002,1.1002,1.0853,1.0853,1869727,0
1984-05-25,1.093,1.1149,1.093,1.1002,1218342,0
1984-05-29,1.1149,1.1149,1.1002,1.1002,303982,0
1984-05-30,1.1149,1.1224,1.1002,1.1149,1995180,0
1984-05-31,1.1149,1.1224,1.1077,1.1077,825091,0
1984-06-01,1.1002,1.1077,1.093,1.1077,873342,0
1984-06-04,1.1149,1.1372,1.1149,1.1297,2180948,0
1984-06-05,1.1224,1.1372,1.1149,1.1224,687577,0
1984-06-06,1.1224,1.1743,1.1224,1.1521,844394,0
1984-06-07,1.1666,1.2035,1.1521,1.189,1558508,0
1984-06-08,1.1743,1.1743,1.1442,1.1521,513874,0
1984-06-11,1.1372,1.1372,1.1224,1.1224,299155,0
1984-06-12,1.1224,1.1297,1.1224,1.1297,427023,0
1984-06-13,1.1297,1.1372,1.1297,1.1372,226780,0
1984-06-14,1.1372,1.1521,1.1297,1.1521,168882,0
1984-06-15,1.1372,1.1521,1.1372,1.1372,803379,0
1984-06-18,1.1372,1.1521,1.1224,1.1372,2863698,0
1984-06-19,1.1372,1.1813,1.1372,1.1521,1662249,0
1984-06-20,1.1521,1.1963,1.1442,1.1813,1095297,0
1984-06-21,1.189,1.2258,1.1813,1.2035,5498206,0
1984-06-22,1.2035,1.2109,1.189,1.2109,1794940,0
1984-06-25,1.2183,1.2183,1.189,1.2035,755129,0
1984-06-26,1.1963,1.2035,1.189,1.1963,738239,0
1984-06-27,1.1963,1.2035,1.189,1.1963,969847,0
1984-06-28,1.189,1.2258,1.189,1.2035,866107,0
1984-06-29,1.2035,1.2258,1.2035,1.2109,634503,0
1984-07-02,1.2035,1.2109,1.1963,1.2035,3927634,0
1984-07-03,1.2035,1.2109,1.2035,1.2035,1396868,0
1984-07-05,1.2035,1.2035,1.189,1.1963,858868,0
1984-07-06,1.189,1.189,1.1813,1.1813,798555,0
1984-07-09,1.1743,1.1813,1.1666,1.1813,757541,0
1984-07-10,1.1813,1.2109,1.1813,1.1963,1761162,0
1984-07-11,1.1963,1.2035,1.1963,1.1963,523521,0
1984-07-12,1.1963,1.2109,1.189,1.1963,4062741,0
1984-07-13,1.1963,1.2035,1.1963,1.2035,383597,0
1984-07-16,1.2035,1.2109,1.2035,1.2109,892647,0
1984-07-17,1.2109,1.2109,1.2035,1.2109,378768,0
1984-07-18,1.2109,1.2109,1.2035,1.2109,294331,0
1984-07-19,1.2035,1.2035,1.1963,1.1963,2226786,0
1984-07-20,1.1963,1.2035,1.1963,1.2035,516286,0
1984-07-23,1.1963,1.2109,1.1813,1.2109,2422202,0
1984-07-24,1.2109,1.2258,1.2109,1.2109,938482,0
1984-07-25,1.2183,1.2183,1.1963,1.2109,685163,0
1984-07-26,1.2109,1.2109,1.189,1.189,1071173,0
1984-07-27,1.189,1.189,1.1743,1.1743,178528,0
1984-07-30,1.1813,1.189,1.1813,1.1813,234020,0
1984-07-31,1.189,1.1963,1.1813,1.189,904707,0
1984-08-01,1.1813,1.2109,1.1813,1.2035,3346210,0
1984-08-02,1.2109,1.2627,1.2109,1.2627,11616442,0
1984-08-03,1.2702,1.3071,1.2702,1.2996,5655025,0
1984-08-06,1.3071,1.3368,1.2774,1.2849,6098937,0
1984-08-07,1.2702,1.2996,1.2702,1.2849,2118222,0
1984-08-08,1.2921,1.2996,1.2702,1.2702,2246087,0
1984-08-09,1.2702,1.2996,1.2627,1.2996,1563333,0
1984-08-10,1.3142,1.3219,1.2996,1.3071,3876975,0
1984-08-13,1.2996,1.2996,1.2849,1.2996,699639,0
1984-08-14,1.2996,1.2996,1.2849,1.2996,299155,0
1984-08-15,1.2849,1.2996,1.2627,1.2627,3097719,0
1984-08-16,1.2702,1.2774,1.2627,1.2702,1297954,0
1984-08-17,1.2702,1.2996,1.2702,1.2921,3061531,0
1984-08-20,1.2849,1.2996,1.2849,1.2996,882995,0
1984-08-21,1.2996,1.3291,1.2996,1.3219,2289514,0
1984-08-22,1.3219,1.3436,1.2996,1.2996,2446324,0
1984-08-23,1.3071,1.3219,1.2774,1.2996,2528352,0
1984-08-24,1.3071,1.3219,1.3071,1.3142,241251,0
1984-08-27,1.3071,1.3071,1.2774,1.2849,1191798,0
1984-08-28,1.2849,1.2849,1.2774,1.2849,197827,0
1984-08-29,1.2921,1.3142,1.2921,1.2996,4752730,0
1984-08-30,1.2996,1.3071,1.2849,1.2849,2303988,0
1984-08-31,1.2849,1.3219,1.2849,1.3219,709290,0
1984-09-04,1.3219,1.3219,1.2996,1.2996,2031369,0
1984-09-05,1.2996,1.2996,1.2921,1.2921,352231,0
1984-09-06,1.2774,1.3071,1.2774,1.2996,692400,0
1984-09-07,1.2996,1.3071,1.2996,1.3071,636913,0
1984-09-10,1.2996,1.2996,1.2921,1.2996,144754,0
1984-09-11,1.3142,1.3291,1.2996,1.3291,1980707,0
1984-09-12,1.3142,1.3291,1.3142,1.3142,451148,0
1984-09-13,1.3142,1.3436,1.3142,1.3436,653802,0
1984-09-14,1.3515,1.381,1.3436,1.3587,2120630,0
1984-09-17,1.3436,1.3587,1.3368,1.3515,3908339,0
1984-09-18,1.3515,1.3587,1.3515,1.3587,2217132,0
1984-09-19,1.3515,1.3587,1.3436,1.3515,1022921,0
1984-09-20,1.3436,1.3587,1.3436,1.3515,1811828,0
1984-09-21,1.3436,1.3515,1.3368,1.3436,3840785,0
1984-09-24,1.3368,1.3368,1.3142,1.3219,1006037,0
1984-09-25,1.3219,1.3219,1.2921,1.3071,1302780,0
1984-09-26,1.2996,1.3291,1.2996,1.3142,1580219,0
1984-09-27,1.3291,1.3291,1.2996,1.3291,335346,0
1984-09-28,1.3368,1.3368,1.3291,1.3368,2866112,0
1984-10-01,1.3368,1.3368,1.3219,1.3219,2562129,0
1984-10-02,1.3142,1.3142,1.2702,1.2702,1203866,0
1984-10-03,1.2554,1.2627,1.2258,1.2332,1227991,0
1984-10-04,1.2332,1.2403,1.2109,1.2109,854040,0
1984-10-05,1.2183,1.2183,1.1813,1.2035,1003621,0
1984-10-08,1.189,1.1963,1.189,1.1963,1618825,0
1984-10-09,1.1963,1.2109,1.1963,1.1963,5186986,0
1984-10-10,1.1963,1.2258,1.1963,1.2258,10060349,0
1984-10-11,1.2183,1.2403,1.2035,1.2035,3066353,0
1984-10-12,1.2183,1.2332,1.2109,1.2258,825091,0
1984-10-15,1.2258,1.2702,1.2258,1.2702,2989150,0
1984-10-16,1.2627,1.2774,1.2554,1.2554,936070,0
1984-10-17,1.2702,1.2702,1.2554,1.2627,371537,0
1984-10-18,1.2627,1.2849,1.2627,1.2849,1126661,0
1984-10-19,1.3368,1.3368,1.3291,1.3291,3230410,0
1984-10-22,1.3291,1.3368,1.3142,1.3291,981911,0
1984-10-23,1.3291,1.3368,1.3219,1.3219,1437878,0
1984-10-24,1.3219,1.3368,1.3219,1.3219,1240054,0
1984-10-25,1.3219,1.3219,1.2849,1.2921,3129079,0
1984-10-26,1.2921,1.2921,1.2702,1.2702,393243,0
1984-10-29,1.2702,1.2702,1.2627,1.2702,373946,0
1984-10-30,1.2702,1.2774,1.2554,1.2627,759953,0
1984-10-31,1.2627,1.2849,1.2627,1.2774,1165264,0
1984-11-01,1.2849,1.3142,1.2849,1.3071,443908,0
1984-11-02,1.3071,1.3142,1.2996,1.3142,841981,0
1984-11-05,1.2996,1.2996,1.2849,1.2921,882995,0
1984-11-06,1.2849,1.2849,1.2702,1.2849,844394,0
1984-11-07,1.2849,1.2996,1.2849,1.2921,1042220,0
1984-11-08,1.2921,1.2921,1.2849,1.2849,767191,0
1984-11-09,1.2849,1.2849,1.2702,1.2702,1751511,0
1984-11-12,1.2702,1.2702,1.2702,1.2702,151991,0
1984-11-13,1.2702,1.2849,1.2702,1.2702,282270,0
1984-11-14,1.2702,1.2702,1.2702,1.2702,1008445,0
1984-11-15,1.2702,1.2702,1.2554,1.2554,270207,0
1984-11-16,1.2554,1.2627,1.248,1.2554,371537,0
1984-11-19,1.2627,1.2702,1.2554,1.2554,455967,0
1984-11-20,1.2702,1.2702,1.2554,1.2554,1056694,0
1984-11-21,1.248,1.2554,1.2403,1.2554,2089269,0
1984-11-23,1.2554,1.2627,1.248,1.2554,282270,0
1984-11-26,1.2627,1.2702,1.2554,1.2554,726178,0
1984-11-27,1.2554,1.2554,1.2403,1.248,600727,0
1984-11-28,1.248,1.248,1.2403,1.2403,289508,0
1984-11-29,1.2332,1.2332,1.2035,1.2109,480098,0
1984-11-30,1.2109,1.2183,1.2035,1.2109,1563333,0
1984-12-03,1.2035,1.2035,1.2035,1.2035,494572,0
1984-12-04,1.2035,1.2109,1.2035,1.2035,1647775,0
1984-12-05,1.2035,1.2109,1.2035,1.2035,1334142,0
1984-12-06,1.2035,1.2258,1.2035,1.2183,2697231,0
1984-12-07,1.2183,1.2332,1.2035,1.2035,902295,0
1984-12-10,1.2035,1.2258,1.2035,1.2258,764777,0
1984-12-11,1.2332,1.2403,1.2109,1.2183,521115,0
1984-12-12,1.2258,1.2258,1.2183,1.2183,974671,0
1984-12-13,1.2109,1.2332,1.2109,1.2258,1073586,0
1984-12-14,1.2183,1.2403,1.2183,1.2403,1230404,0
1984-12-17,1.2332,1.2403,1.2183,1.2332,6067570,0
1984-12-18,1.248,1.2921,1.248,1.2921,5047062,0
1984-12-19,1.2996,1.3291,1.2921,1.3071,2151998,0
1984-12-20,1.3071,1.3291,1.3071,1.3219,552473,0
1984-12-21,1.3219,1.3219,1.3071,1.3142,1732215,0
1984-12-24,1.3219,1.3368,1.3219,1.3291,410135,0
1984-12-26,1.3219,1.3219,1.3071,1.3219,482510,0
1984-12-27,1.3219,1.3368,1.3219,1.3291,525934,0
1984-12-28,1.3368,1.3368,1.3291,1.3291,673101,0
1984-12-31,1.3291,1.3368,1.3291,1.3368,687577,0
1985-01-02,1.3368,1.3368,1.3291,1.3368,880583,0
1985-01-03,1.3291,1.3368,1.3291,1.3368,1401687,0
1985-01-04,1.3291,1.3368,1.3291,1.3368,890231,0
1985-01-07,1.3368,1.3368,1.3368,1.3368,1155615,0
1985-01-08,1.3368,1.3368,1.3368,1.3368,1898678,0
1985-01-09,1.3368,1.3661,1.3368,1.3515,2149585,0
1985-01-10,1.3661,1.3955,1.3515,1.3955,3869734,0
1985-01-11,1.403,1.4176,1.403,1.4103,2721361,0
1985-01-14,1.403,1.4103,1.403,1.4103,3655015,0
1985-01-15,1.403,1.4251,1.403,1.4103,2627271,0
1985-01-16,1.403,1.4251,1.403,1.403,2234025,0
1985-01-17,1.403,1.4176,1.3882,1.3882,2060319,0
1985-01-18,1.3955,1.3955,1.3734,1.3882,1553685,0
1985-01-21,1.381,1.4621,1.381,1.4546,4180953,0
1985-01-22,1.4546,1.4915,1.4474,1.4474,5256951,0
1985-01-23,1.4399,1.4768,1.4103,1.4768,5059121,0
1985-01-24,1.4841,1.4915,1.4621,1.4621,1184565,0
1985-01-25,1.4546,1.4692,1.4546,1.4621,1418579,0
1985-01-28,1.4621,1.4768,1.4621,1.4768,1389636,0
1985-01-29,1.4768,1.5137,1.4692,1.5137,1411342,0
1985-01-30,1.5285,1.5728,1.5285,1.5362,8938508,0
1985-01-31,1.5362,1.5505,1.5211,1.5211,3712917,0
1985-02-01,1.5137,1.5285,1.4991,1.5211,1577809,0
1985-02-04,1.5137,1.5362,1.4991,1.5362,2571780,0
1985-02-05,1.5362,1.5654,1.5362,1.558,3987947,0
1985-02-06,1.5505,1.5728,1.5505,1.5505,2525945,0
1985-02-07,1.5654,1.5654,1.5362,1.5505,5814254,0
1985-02-08,1.5505,1.5654,1.5362,1.5654,2043433,0
1985-02-11,1.5654,1.5654,1.5362,1.5362,788902,0
1985-02-12,1.5362,1.5505,1.5285,1.5362,1063935,0
1985-02-13,1.5362,1.5804,1.5285,1.5728,1761162,0
1985-02-14,1.5879,1.5879,1.5505,1.5505,3589876,0
1985-02-15,1.5654,1.5654,1.5362,1.5505,4530776,0
1985-02-19,1.558,1.5879,1.5505,1.5728,866107,0
1985-02-20,1.5654,1.5948,1.5654,1.5879,3855260,0
1985-02-21,1.5728,1.5728,1.5362,1.5362,2887825,0
1985-02-22,1.5285,1.5505,1.5285,1.5362,1331726,0
1985-02-25,1.5285,1.5285,1.4841,1.5137,1189386,0
1985-02-26,1.5065,1.558,1.5065,1.5505,4361897,0
1985-02-27,1.558,1.558,1.5505,1.5505,554887,0
1985-02-28,1.5505,1.558,1.5505,1.5505,586249,0
1985-03-01,1.558,1.5728,1.5505,1.558,1174913,0
1985-03-04,1.558,1.5654,1.5505,1.5505,1524732,0
1985-03-05,1.558,1.558,1.5505,1.5505,542822,0
1985-03-06,1.558,1.5654,1.5137,1.5137,1896268,0
1985-03-07,1.4991,1.4991,1.4621,1.4768,2323288,0
1985-03-08,1.4768,1.4768,1.4621,1.4768,996380,0
1985-03-11,1.4768,1.4768,1.4621,1.4768,829917,0
1985-03-12,1.4768,1.4841,1.4692,1.4768,1901091,0
1985-03-13,1.4768,1.4841,1.4621,1.4621,1978293,0
1985-03-14,1.4621,1.4841,1.4546,1.4546,2332935,0
1985-03-15,1.4621,1.4841,1.4621,1.4621,2287101,0
1985-03-18,1.4621,1.4841,1.4621,1.4621,1534381,0
1985-03-19,1.4621,1.4768,1.4546,1.4692,2554893,0
1985-03-20,1.4692,1.4692,1.4399,1.4399,2277451,0
1985-03-21,1.4546,1.4768,1.4474,1.4768,2422202,0
1985-03-22,1.4841,1.4841,1.4621,1.4692,682753,0
1985-03-25,1.4692,1.4768,1.4692,1.4692,521115,0
1985-03-26,1.4768,1.4841,1.4621,1.4768,2482516,0
1985-03-27,1.4768,1.5065,1.4768,1.4991,1594699,0
1985-03-28,1.4991,1.5065,1.4692,1.4768,1054286,0
1985-03-29,1.4841,1.4991,1.4692,1.4991,1741865,0
1985-04-01,1.4991,1.5285,1.4991,1.5285,1420993,0
1985-04-02,1.5285,1.5362,1.5285,1.5285,738239,0
1985-04-03,1.5362,1.5362,1.5285,1.5362,882995,0
1985-04-04,1.5505,1.5505,1.5285,1.5285,1037397,0
1985-04-08,1.5362,1.5505,1.5285,1.5285,899881,0
1985-04-09,1.5362,1.5362,1.5065,1.5137,3490963,0
1985-04-10,1.5137,1.5211,1.5065,1.5211,1585049,0
1985-04-11,1.5285,1.5285,1.4991,1.4991,817855,0
1985-04-12,1.5065,1.5285,1.4991,1.5211,583836,0
1985-04-15,1.5285,1.5285,1.5137,1.5211,412547,0
1985-04-16,1.5137,1.5211,1.5065,1.5137,1835948,0
1985-04-17,1.5211,1.5211,1.5065,1.5211,1259350,0
1985-04-18,1.5211,1.5285,1.4841,1.4841,455967,0
1985-04-19,1.4915,1.4991,1.4621,1.4621,1358269,0
1985-04-22,1.4768,1.4768,1.4692,1.4768,465621,0
1985-04-23,1.4768,1.4841,1.4692,1.4841,605550,0
1985-04-24,1.4915,1.4991,1.4768,1.4768,1042220,0
1985-04-25,1.4841,1.4841,1.4692,1.4768,972259,0
1985-04-26,1.4768,1.4768,1.4546,1.4692,694814,0
1985-04-29,1.4692,1.4692,1.4326,1.4399,916772,0
1985-04-30,1.4399,1.4546,1.4326,1.4474,1852838,0
1985-05-01,1.4546,1.4692,1.4474,1.4546,1266591,0
1985-05-02,1.4621,1.4841,1.4546,1.4768,357058,0
1985-05-03,1.4915,1.5285,1.4915,1.4915,2357060,0
1985-05-06,1.4915,1.4991,1.4915,1.4991,294331,0
1985-05-07,1.4915,1.5137,1.4915,1.5065,866107,0
1985-05-08,1.5065,1.5065,1.4915,1.4915,919183,0
1985-05-09,1.5065,1.5065,1.4841,1.4841,1158026,0
1985-05-10,1.5137,1.5654,1.5065,1.5505,3172511,0
1985-05-13,1.5505,1.5505,1.5505,1.5505,2955378,0
1985-05-14,1.5505,1.5654,1.5432,1.5505,5816665,0
1985-05-15,1.5505,1.5654,1.5505,1.558,4677942,0
1985-05-16,1.5654,1.5654,1.5505,1.5505,8938508,0
1985-05-17,1.5505,1.5804,1.5505,1.5728,1626061,0
1985-05-20,1.5879,1.5948,1.5804,1.5948,2424614,0
1985-05-21,1.5948,1.6025,1.5879,1.5948,2854049,0
1985-05-22,1.6025,1.6025,1.5879,1.6025,2588668,0
1985-05-23,1.6025,1.6098,1.5948,1.5948,1652600,0
1985-05-24,1.5948,1.6025,1.5948,1.5948,1319666,0
1985-05-28,1.5948,1.5948,1.5804,1.5948,897469,0
1985-05-29,1.5804,1.5948,1.5804,1.5948,858868,0
1985-05-30,1.5948,1.6025,1.5804,1.6025,1616412,0
1985-05-31,1.6025,1.6242,1.5948,1.6098,3889035,0
1985-06-03,1.6098,1.6172,1.5948,1.5948,1203866,0
1985-06-04,1.6025,1.6025,1.5948,1.6025,1727390,0
1985-06-05,1.6025,1.6242,1.6025,1.6242,1758753,0
1985-06-06,1.6242,1.6393,1.6172,1.6393,2880587,0
1985-06-07,1.6616,1.6616,1.654,1.654,4103753,0
1985-06-10,1.6616,1.6761,1.6616,1.6616,4634514,0
1985-06-11,1.6838,1.6983,1.6616,1.6838,2914364,0
1985-06-12,1.6838,1.6909,1.669,1.6838,1507844,0
1985-06-13,1.6616,1.669,1.6467,1.6467,2282275,0
1985-06-14,1.6393,1.669,1.6393,1.669,1408929,0
1985-06-17,1.6838,1.6838,1.6616,1.669,2489753,0
1985-06-18,1.6616,1.6838,1.6616,1.6616,533170,0
1985-06-19,1.669,1.6838,1.6616,1.6838,1452355,0
1985-06-20,1.6838,1.6838,1.6616,1.669,414958,0
1985-06-21,1.6838,1.7057,1.6761,1.7057,1857665,0
1985-06-24,1.7057,1.7575,1.6909,1.7352,1794940,0
1985-06-25,1.7427,1.7871,1.7427,1.7575,2769610,0
1985-06-26,1.7871,1.8386,1.7871,1.8386,4388433,0
1985-06-27,1.8386,1.8682,1.8166,1.8608,2977092,0
1985-06-28,1.8977,1.8977,1.846,1.8534,2583842,0
1985-07-01,1.8534,1.8534,1.8386,1.8534,1539211,0
1985-07-02,1.8534,1.8534,1.8166,1.8166,588657,0
1985-07-03,1.8166,1.8316,1.7871,1.8091,1310017,0
1985-07-05,1.8166,1.8316,1.7871,1.8091,1809413,0
1985-07-08,1.8016,1.8166,1.7871,1.7871,2142348,0
1985-07-09,1.7871,1.7871,1.7575,1.7722,2057906,0
1985-07-10,1.7722,1.8166,1.7722,1.8016,2653810,0
1985-07-11,1.8016,1.8091,1.7871,1.8016,849221,0
1985-07-12,1.8016,1.8016,1.7871,1.7871,1013272,0
1985-07-15,1.7871,1.8166,1.7871,1.8016,5910756,0
1985-07-16,1.8016,1.8091,1.7943,1.8016,3063943,0
1985-07-17,1.8166,1.8316,1.8166,1.8237,3493374,0
1985-07-18,1.8166,1.8386,1.8166,1.8166,928833,0
1985-07-19,1.8091,1.8316,1.8091,1.8316,1869727,0
1985-07-22,1.8166,1.8237,1.8166,1.8166,697224,0
1985-07-23,1.8166,1.8316,1.8091,1.8166,1440294,0
1985-07-24,1.8316,1.8316,1.7871,1.7871,5054299,0
1985-07-25,1.7871,1.7871,1.7575,1.7871,1486131,0
1985-07-26,1.7871,1.8016,1.7722,1.8016,4287103,0
1985-07-29,1.8166,1.8166,1.7871,1.7871,1751511,0
1985-07-30,1.7871,1.7871,1.75,1.7722,1587458,0
1985-07-31,1.7722,1.7871,1.7575,1.7871,3346210,0
1985-08-01,1.7871,1.7871,1.7796,1.7871,569364,0
1985-08-02,1.7871,1.7871,1.7796,1.7871,393243,0
1985-08-05,1.7871,1.7871,1.7575,1.7722,605550,0
1985-08-06,1.7648,1.7648,1.7427,1.7427,1155615,0
1985-08-07,1.7278,1.7427,1.7278,1.7278,1592283,0
1985-08-08,1.7203,1.7427,1.7203,1.7427,950544,0
1985-08-09,1.7278,1.7278,1.7278,1.7278,969847,0
1985-08-12,1.7278,1.7278,1.7057,1.713,955372,0
1985-08-13,1.713,1.713,1.6909,1.6983,3804596,0
1985-08-14,1.6838,1.6983,1.6838,1.6909,885406,0
1985-08-15,1.6983,1.7057,1.6909,1.7057,1416171,0
1985-08-16,1.6983,1.7057,1.6909,1.6909,2185774,0
1985-08-19,1.6983,1.7057,1.6909,1.6983,595901,0
1985-08-20,1.6983,1.7427,1.6983,1.7278,2337762,0
1985-08-21,1.7427,1.7575,1.7352,1.7575,2118222,0
1985-08-22,1.7648,1.7648,1.7278,1.7278,1032572,0
1985-08-23,1.7278,1.7575,1.7278,1.75,2118222,0
1985-08-26,1.7575,1.7722,1.7427,1.7722,702051,0
1985-08-27,1.7796,1.7871,1.7722,1.7871,839566,0
1985-08-28,1.7871,1.7943,1.7796,1.7943,1594699,0
1985-08-29,1.8016,1.8166,1.8016,1.8016,1334142,0
1985-08-30,1.8016,1.8016,1.7871,1.7871,1563333,0
1985-09-03,1.7943,1.8091,1.7871,1.8016,1951755,0
1985-09-04,1.7943,1.8016,1.7871,1.7871,926422,0
1985-09-05,1.7943,1.7943,1.7722,1.7722,1435466,0
1985-09-06,1.7871,1.7871,1.7722,1.7796,1881793,0
1985-09-09,1.7871,1.7871,1.7796,1.7871,1126661,0
1985-09-10,1.7871,1.7871,1.75,1.7575,697224,0
1985-09-11,1.7427,1.7427,1.7278,1.7278,689991,0
1985-09-12,1.713,1.7278,1.713,1.713,1189386,0
1985-09-13,1.713,1.7278,1.7057,1.7278,2267801,0
1985-09-16,1.7278,1.7352,1.7278,1.7352,2810621,0
1985-09-17,1.7352,1.75,1.7278,1.7427,945718,0
1985-09-18,1.7427,1.7871,1.7278,1.7871,2745482,0
1985-09-19,1.7871,1.8166,1.7722,1.8091,1845600,0
1985-09-20,1.8091,1.8386,1.7871,1.7871,2439091,0
1985-09-23,1.8091,1.8237,1.8091,1.8237,1507844,0
1985-09-24,1.8166,1.8237,1.7871,1.7943,1225573,0
1985-09-25,1.7871,1.7871,1.7722,1.7722,1462005,0
1985-09-26,1.7575,1.7648,1.7278,1.7352,2569370,0
1985-09-30,1.75,1.7575,1.7203,1.7278,3059118,0
1985-10-01,1.7278,1.7352,1.713,1.7352,2808212,0
1985-10-02,1.7352,1.75,1.7278,1.75,2147169,0
1985-10-03,1.75,1.7648,1.7352,1.75,622437,0
1985-10-04,1.7352,1.7352,1.713,1.7203,1203866,0
1985-10-07,1.7203,1.7203,1.669,1.669,1363093,0
1985-10-08,1.6616,1.669,1.654,1.669,1179740,0
1985-10-09,1.669,1.6909,1.6616,1.6838,1529559,0
1985-10-10,1.6983,1.6983,1.6761,1.6838,791316,0
1985-10-11,1.6983,1.7278,1.6838,1.7278,1698435,0
1985-10-14,1.7352,1.75,1.7352,1.75,530760,0
1985-10-15,1.7648,1.7796,1.7427,1.7722,1389636,0
1985-10-16,1.7871,1.7943,1.7722,1.7871,3749108,0
1985-10-17,1.7871,1.7871,1.7575,1.7722,2021718,0
1985-10-18,1.7722,1.7871,1.7722,1.7871,1034984,0
1985-10-21,1.7871,1.8166,1.7871,1.8091,3978300,0
1985-10-22,1.7943,1.8386,1.7943,1.8237,1138727,0
1985-10-23,1.8386,1.8534,1.8386,1.8534,2156824,0
1985-10-24,1.846,1.8608,1.8386,1.8534,1283480,0
1985-10-25,1.8608,1.8608,1.846,1.8534,410135,0
1985-10-28,1.8534,1.8608,1.8534,1.8534,388422,0
1985-10-29,1.8608,1.8757,1.8534,1.8608,1944519,0
1985-10-30,1.8682,1.8682,1.8534,1.8608,2185774,0
1985-10-31,1.8608,1.8977,1.8608,1.8977,4091692,0
1985-11-01,1.8977,1.9127,1.8682,1.9127,1269000,0
1985-11-04,1.9127,1.9199,1.8977,1.9199,1744274,0
1985-11-05,1.9199,1.9566,1.9199,1.9345,1785287,0
1985-11-06,1.9494,1.9494,1.9049,1.9127,3003629,0
1985-11-07,1.9127,1.9199,1.8904,1.9199,1027746,0
1985-11-08,1.9273,1.9494,1.9127,1.9494,2641746,0
1985-11-11,1.9494,1.9715,1.9345,1.9715,2465627,0
1985-11-12,1.9715,1.9788,1.9494,1.9642,1616412,0
1985-11-13,1.9494,1.9494,1.9199,1.9345,1980707,0
1985-11-14,1.9199,1.9345,1.9199,1.9345,1030161,0
1985-11-15,1.9273,1.9273,1.9199,1.9273,1283480,0
1985-11-18,1.9199,1.9345,1.9049,1.9345,2781671,0
1985-11-19,1.9345,1.9494,1.9345,1.9494,1452355,0
1985-11-20,1.9423,1.9423,1.9199,1.9345,1671898,0
1985-11-21,1.9345,1.9642,1.9199,1.9642,1758753,0
1985-11-22,1.9566,1.9715,1.9345,1.9642,1235228,0
1985-11-25,1.9642,1.9715,1.9566,1.9715,564536,0
1985-11-26,1.9715,1.9864,1.9642,1.9788,779253,0
1985-11-27,1.9788,2.016,1.9788,2.0084,1008445,0
1985-11-29,2.016,2.016,1.9864,2.0013,914356,0
1985-12-02,1.9937,2.0084,1.9788,1.9864,562119,0
1985-12-03,1.9864,1.9864,1.9788,1.9864,530760,0
1985-12-04,1.9864,2.0379,1.9864,2.0379,1136307,0
1985-12-05,2.0455,2.0897,2.0379,2.0455,2805798,0
1985-12-06,2.0379,2.0379,2.0013,2.0084,1495783,0
1985-12-09,2.0013,2.0305,2.0013,2.0233,2969852,0
1985-12-10,2.016,2.0305,2.016,2.016,974671,0
1985-12-11,2.0013,2.0305,2.0013,2.0084,3085657,0
1985-12-12,2.0013,2.0233,1.9715,2.016,2600732,0
1985-12-13,2.016,2.0525,2.016,2.0455,2074794,0
1985-12-16,2.0305,2.0749,2.016,2.0674,3174919,0
1985-12-17,2.0824,2.0824,2.0525,2.0674,2118222,0
1985-12-18,2.0603,2.0674,2.0525,2.0603,3575400,0
1985-12-19,2.0525,2.0749,2.0455,2.0603,2952966,0
1985-12-20,2.0305,2.0455,2.016,2.0455,3884213,0
1985-12-23,2.0455,2.0525,2.0305,2.0379,1027746,0
1985-12-24,2.0305,2.0305,2.0013,2.016,605550,0
1985-12-26,2.016,2.0455,2.016,2.0455,1809413,0
1985-12-27,2.0305,2.0525,2.0305,2.0379,899881,0
1985-12-30,2.0379,2.0525,2.0305,2.0525,1932453,0
1985-12-31,2.0674,2.0824,2.0525,2.0525,1626061,0
1986-01-02,2.0525,2.0525,2.0305,2.0379,1259350,0
1986-01-03,2.0455,2.0674,2.0455,2.0525,1271415,0
1986-01-06,2.0525,2.0525,2.0305,2.0455,870930,0
1986-01-07,2.0455,2.0525,2.0233,2.0525,1254528,0
1986-01-08,2.0525,2.0824,2.0455,2.0525,1819063,0
1986-01-09,2.0525,2.0525,1.9937,2.016,6069979,0
1986-01-10,2.016,2.016,1.9864,1.9937,1307603,0
1986-01-13,1.9864,1.9864,1.9566,1.9566,2347414,0
1986-01-14,1.9566,1.9715,1.9566,1.9715,2636922,0
1986-01-15,1.9788,2.0525,1.9715,2.0525,6094105,0
1986-01-16,2.0749,2.112,2.0525,2.1043,5027760,0
1986-01-17,2.112,2.1191,2.0749,2.1191,5794951,0
1986-01-20,2.1191,2.1191,2.0972,2.1043,1811828,0
1986-01-21,2.1043,2.1191,2.0972,2.112,2813036,0
1986-01-22,2.112,2.1191,2.0972,2.0972,2494581,0
1986-01-23,2.1043,2.112,2.0972,2.112,1160438,0
1986-01-24,2.112,2.1266,2.1043,2.1266,5580233,0
1986-01-27,2.1191,2.1266,2.112,2.1191,2487341,0
1986-01-28,2.1266,2.1636,2.1191,2.1561,1869727,0
1986-01-29,2.171,2.1783,2.1489,2.1489,1353441,0
1986-01-30,2.1339,2.1561,2.112,2.1266,911945,0
1986-01-31,2.1339,2.1783,2.1339,2.171,1223163,0
1986-02-03,2.171,2.1783,2.1636,2.1636,3165272,0
1986-02-04,2.1561,2.171,2.1561,2.1561,1983119,0
1986-02-05,2.1636,2.1636,2.1339,2.1561,2458393,0
1986-02-06,2.1561,2.2076,2.1561,2.2076,2002417,0
1986-02-07,2.2154,2.2743,2.2076,2.245,3278658,0
1986-02-10,2.2376,2.2596,2.2154,2.245,2246087,0
1986-02-11,2.2376,2.245,2.2376,2.245,600727,0
1986-02-12,2.2376,2.245,2.23,2.245,1034984,0
1986-02-13,2.245,2.2522,2.2227,2.245,603137,0
1986-02-14,2.2668,2.2892,2.2522,2.2892,1575394,0
1986-02-18,2.2892,2.3481,2.2892,2.3333,1548856,0
1986-02-19,2.3333,2.3554,2.3114,2.3114,1862490,0
1986-02-20,2.3041,2.3114,2.2668,2.3114,2026545,0
1986-02-21,2.3114,2.3333,2.3041,2.3185,2682755,0
1986-02-24,2.3263,2.3263,2.2743,2.2743,926422,0
1986-02-25,2.2892,2.2892,2.2596,2.2668,2352243,0
1986-02-26,2.2743,2.2816,2.2668,2.2743,1097713,0
1986-02-27,2.2816,2.3041,2.2668,2.3041,887818,0
1986-02-28,2.3041,2.3554,2.2743,2.3481,1261765,0
1986-03-03,2.3481,2.3554,2.3114,2.3263,1705677,0
1986-03-04,2.3114,2.3481,2.3114,2.3263,2021718,0
1986-03-05,2.3263,2.3263,2.245,2.2892,2682755,0
1986-03-06,2.2892,2.3114,2.2892,2.3041,2284683,0
1986-03-07,2.3041,2.3481,2.2962,2.3185,1425817,0
1986-03-10,2.3185,2.3554,2.3114,2.3481,1601933,0
1986-03-11,2.3333,2.4074,2.3333,2.3997,2945725,0
1986-03-12,2.3997,2.4589,2.3851,2.4294,3242473,0
1986-03-13,2.4294,2.4441,2.4074,2.4441,2895063,0
1986-03-14,2.4294,2.4738,2.4146,2.4738,2272625,0
1986-03-17,2.4368,2.4589,2.4294,2.4368,1445119,0
1986-03-18,2.4294,2.4661,2.3408,2.3924,4347417,0
1986-03-19,2.3777,2.3924,2.3041,2.3114,3088070,0
1986-03-20,2.3114,2.3629,2.3114,2.3263,3302785,0
1986-03-21,2.3408,2.3629,2.3041,2.3041,2815447,0
1986-03-24,2.3041,2.3408,2.3041,2.3263,1384806,0
1986-03-25,2.3333,2.3701,2.3114,2.3701,1189386,0
1986-03-26,2.3701,2.4074,2.3701,2.3997,2048255,0
1986-03-27,2.422,2.4589,2.3924,2.4368,2262977,0
1986-03-31,2.4441,2.4589,2.4294,2.4441,1170089,0
1986-04-01,2.4441,2.4441,2.3851,2.4074,2924013,0
1986-04-02,2.3997,2.3997,2.3701,2.3851,2858877,0
1986-04-03,2.3924,2.3997,2.2892,2.3041,1088058,0
1986-04-04,2.3114,2.3114,2.2227,2.2376,2571780,0
1986-04-07,2.2227,2.245,2.2154,2.2376,1879380,0
1986-04-08,2.2522,2.3263,2.2522,2.3263,1693615,0
1986-04-09,2.3629,2.3851,2.3114,2.3263,2183360,0
1986-04-10,2.3185,2.3554,2.3185,2.3408,919183,0
1986-04-11,2.3554,2.3777,2.3408,2.3701,1722559,0
1986-04-14,2.3777,2.4146,2.3701,2.4074,1100125,0
1986-04-15,2.3997,2.4294,2.3924,2.4294,1519906,0
1986-04-16,2.4441,2.4738,2.4294,2.4515,1674313,0
1986-04-17,2.481,2.5032,2.4738,2.5032,1300364,0
1986-04-18,2.5032,2.5106,2.4738,2.5106,571777,0
1986-04-21,2.5106,2.518,2.4885,2.5032,1587458,0
1986-04-22,2.518,2.518,2.4515,2.4661,1396868,0
1986-04-23,2.4515,2.4661,2.4146,2.4294,2120630,0
1986-04-24,2.422,2.4368,2.4146,2.422,1413756,0
1986-04-25,2.422,2.422,2.4074,2.422,1032572,0
1986-04-28,2.422,2.4441,2.4074,2.4146,1761162,0
1986-04-29,2.4074,2.422,2.4074,2.422,395662,0
1986-04-30,2.4146,2.4146,2.3701,2.3777,1269000,0
1986-05-01,2.3777,2.3777,2.3408,2.3629,936070,0
1986-05-02,2.3701,2.3924,2.3701,2.3851,2024132,0
1986-05-05,2.3777,2.4661,2.3777,2.4661,1481308,0
1986-05-06,2.4661,2.4738,2.4441,2.4441,1290718,0
1986-05-07,2.4515,2.4661,2.422,2.4661,1693615,0
1986-05-08,2.4661,2.5106,2.4441,2.5032,2125462,0
1986-05-09,2.4959,2.5032,2.4515,2.5032,680342,0
1986-05-12,2.5032,2.5032,2.4515,2.4738,762366,0
1986-05-13,2.4738,2.481,2.4441,2.4441,1365505,0
1986-05-14,2.4368,2.4515,2.422,2.4515,704466,0
1986-05-15,2.4515,2.4515,2.4294,2.4441,1269000,0
1986-05-16,2.4441,2.4738,2.4441,2.4661,5148389,0
1986-05-19,2.4738,2.4738,2.4441,2.4515,2000006,0
1986-05-20,2.4515,2.4738,2.4441,2.4589,2294339,0
1986-05-21,2.4515,2.4515,2.4294,2.4441,1932453,0
1986-05-22,2.4589,2.5474,2.4589,2.5474,1664665,0
1986-05-23,2.555,2.5698,2.5328,2.5624,1975881,0
1986-05-27,2.5698,2.6729,2.5624,2.6729,1990354,0
1986-05-28,2.6657,2.7101,2.6657,2.6804,2103746,0
1986-05-29,2.6729,2.6729,2.5992,2.614,2033781,0
1986-05-30,2.6066,2.614,2.5698,2.577,1464419,0
1986-06-02,2.5698,2.5698,2.555,2.5624,1334142,0
1986-06-03,2.5624,2.5624,2.5403,2.5474,1613999,0
1986-06-04,2.555,2.555,2.5254,2.555,965019,0
1986-06-05,2.5474,2.5624,2.5328,2.5328,2014478,0
1986-06-06,2.5474,2.5698,2.5474,2.5698,675513,0
1986-06-09,2.481,2.5845,2.4738,2.481,627264,0
1986-06-10,2.4441,2.4661,2.3114,2.4294,1407724,0
1986-06-11,2.4441,2.518,2.4441,2.518,1721354,0
1986-06-12,2.5328,2.5328,2.481,2.5032,1507844,0
1986-06-13,2.577,2.577,2.5328,2.577,685163,0
1986-06-16,2.614,2.614,2.4885,2.4885,1074788,0
1986-06-17,2.4885,2.5254,2.4515,2.4589,1009652,0
1986-06-18,2.4515,2.4589,2.3997,2.4368,629677,0
1986-06-19,2.4294,2.4738,2.4294,2.4368,1903503,0
1986-06-20,2.4441,2.4515,2.3924,2.4441,1395661,0
1986-06-23,2.4441,2.481,2.4074,2.4294,2572987,0
1986-06-24,2.4294,2.4738,2.422,2.4441,2490960,0
1986-06-25,2.4515,2.5403,2.4515,2.4885,2704472,0
1986-06-26,2.5106,2.5254,2.4368,2.4515,1056694,0
1986-06-27,2.4515,2.4738,2.4074,2.4589,640529,0
1986-06-30,2.4589,2.4885,2.3997,2.481,1276241,0
1986-07-01,2.481,2.4885,2.4589,2.481,962605,0
1986-07-02,2.5106,2.5845,2.4885,2.5106,1481308,0
1986-07-03,2.5254,2.5624,2.4885,2.5328,1047051,0
1986-07-07,2.5106,2.5106,2.4294,2.4368,1401687,0
1986-07-08,2.3851,2.3924,2.3114,2.3701,2704472,0
1986-07-09,2.3851,2.3851,2.3701,2.3851,2475279,0
1986-07-10,2.3851,2.3851,2.23,2.3408,5454784,0
1986-07-11,2.3701,2.3701,2.2962,2.3114,904707,0
1986-07-14,2.2962,2.2962,2.23,2.2376,1435466,0
1986-07-15,2.2376,2.245,2.1561,2.1783,3863701,0
1986-07-16,2.1857,2.2376,2.1783,2.1783,3809420,0
1986-07-17,2.1857,2.23,2.1783,2.2076,1966230,0
1986-07-18,2.2076,2.2154,2.1489,2.1783,3652605,0
1986-07-21,2.1783,2.1857,2.1414,2.1783,1173705,0
1986-07-22,2.1636,2.2816,2.1561,2.2816,2335347,0
1986-07-23,2.2816,2.3408,2.2816,2.3408,1693615,0
1986-07-24,2.3333,2.3408,2.3185,2.3333,996380,0
1986-07-25,2.3114,2.3114,2.245,2.2596,1012061,0
1986-07-28,2.2596,2.2596,2.1783,2.2076,1149578,0
1986-07-29,2.1857,2.2005,2.1636,2.1783,1083233,0
1986-07-30,2.1783,2.245,2.1414,2.1857,3487347,0
1986-07-31,2.2154,2.2596,2.1783,2.2596,1646568,0
1986-08-01,2.23,2.2962,2.1783,2.245,685163,0
1986-08-04,2.23,2.23,2.1489,2.1783,1475278,0
1986-08-05,2.1783,2.1783,2.0897,2.1043,3002424,0
1986-08-06,2.1043,2.1636,2.0897,2.0897,2898681,0
1986-08-07,2.1043,2.1561,2.0379,2.1561,2699649,0
1986-08-08,2.1783,2.23,2.1561,2.1561,1547653,0
1986-08-11,2.1561,2.2154,2.1561,2.2005,1630883,0
1986-08-12,2.2076,2.2892,2.2076,2.2892,3668284,0
1986-08-13,2.2892,2.3851,2.245,2.3333,2115810,0
1986-08-14,2.3114,2.3701,2.3114,2.3481,731005,0
1986-08-15,2.3481,2.3701,2.3114,2.3701,1144758,0
1986-08-18,2.3701,2.3701,2.3114,2.3114,828714,0
1986-08-19,2.3333,2.3333,2.245,2.2522,1452355,0
1986-08-20,2.245,2.3701,2.23,2.3481,3232823,0
1986-08-21,2.3114,2.3701,2.2816,2.3701,3010868,0
1986-08-22,2.3997,2.4441,2.3997,2.422,3794944,0
1986-08-25,2.4294,2.4294,2.3851,2.422,1437878,0
1986-08-26,2.422,2.5624,2.422,2.555,3587467,0
1986-08-27,2.555,2.6657,2.555,2.6362,1909535,0
1986-08-28,2.614,2.6436,2.5624,2.577,866107,0
1986-08-29,2.5919,2.6362,2.5845,2.6214,969847,0
1986-09-02,2.577,2.6362,2.5106,2.555,1153203,0
1986-09-03,2.5328,2.577,2.5106,2.577,870930,0
1986-09-04,2.555,2.6362,2.5254,2.614,1083233,0
1986-09-05,2.5845,2.6214,2.5106,2.5254,2808212,0
1986-09-08,2.5032,2.5403,2.4515,2.4738,1594699,0
1986-09-09,2.4738,2.5254,2.3997,2.3997,2510258,0
1986-09-10,2.422,2.4368,2.3851,2.3851,1242464,0
1986-09-11,2.3629,2.3629,2.23,2.245,2609179,0
1986-09-12,2.1783,2.245,2.0897,2.1857,4872149,0
1986-09-15,2.193,2.2376,2.1414,2.193,3686382,0
1986-09-16,2.1783,2.2154,2.1414,2.2154,1551270,0
1986-09-17,2.2154,2.2376,2.1414,2.1414,2183360,0
1986-09-18,2.1636,2.1857,2.1414,2.1636,1314841,0
1986-09-19,2.1266,2.193,2.1266,2.1414,1928837,0
1986-09-22,2.1636,2.3114,2.1636,2.3041,2158030,0
1986-09-23,2.3185,2.3554,2.3041,2.3408,2086859,0
1986-09-24,2.3185,2.3924,2.3185,2.3777,2489753,0
1986-09-25,2.3408,2.3408,2.2668,2.2892,2328114,0
1986-09-26,2.2962,2.3408,2.2668,2.3185,1227991,0
1986-09-29,2.245,2.2668,2.2376,2.2596,1977087,0
1986-09-30,2.2668,2.2892,2.2154,2.2376,1651394,0
1986-10-01,2.2668,2.3041,2.2376,2.2892,1390837,0
1986-10-02,2.2892,2.3701,2.2892,2.3408,1885409,0
1986-10-03,2.3777,2.3924,2.2892,2.2962,2244879,0
1986-10-06,2.2892,2.3041,2.2892,2.2962,1387215,0
1986-10-07,2.2962,2.3777,2.2892,2.3554,1007239,0
1986-10-08,2.3777,2.4589,2.3701,2.4441,1814241,0
1986-10-09,2.4589,2.5032,2.4074,2.4368,1468039,0
1986-10-10,2.422,2.4441,2.3924,2.4074,1495783,0
1986-10-13,2.3777,2.4074,2.3777,2.4074,618818,0
1986-10-14,2.422,2.4368,2.4074,2.4368,2714119,0
1986-10-15,2.4589,2.5845,2.4368,2.5698,2916776,0
1986-10-16,2.5474,2.5919,2.5328,2.5474,1729799,0
1986-10-17,2.5403,2.5624,2.5254,2.5328,1183360,0
1986-10-20,2.5254,2.5328,2.481,2.5106,1392043,0
1986-10-21,2.5254,2.5474,2.4589,2.5328,1759960,0
1986-10-22,2.5474,2.614,2.5328,2.5845,3224378,0
1986-10-23,2.5845,2.6436,2.5698,2.6214,3604354,0
1986-10-24,2.6286,2.6286,2.5624,2.5845,2205070,0
1986-10-27,2.5698,2.6214,2.5624,2.5992,879376,0
1986-10-28,2.6214,2.6214,2.5845,2.5919,889025,0
1986-10-29,2.5919,2.614,2.5698,2.5919,1498195,0
1986-10-30,2.6214,2.6657,2.5845,2.6508,3231616,0
1986-10-31,2.6362,2.6508,2.5992,2.6286,1153203,0
1986-11-03,2.6214,2.6286,2.5845,2.6214,544030,0
1986-11-04,2.6214,2.6286,2.5992,2.6286,993972,0
1986-11-05,2.614,2.6286,2.5845,2.5919,1618825,0
1986-11-06,2.5919,2.5992,2.5403,2.5919,814236,0
1986-11-07,2.5698,2.6214,2.5474,2.6214,647769,0
1986-11-10,2.6362,2.6436,2.6214,2.6214,884201,0
1986-11-11,2.5992,2.6362,2.5992,2.6286,553681,0
1986-11-12,2.614,2.6436,2.614,2.614,762366,0
1986-11-13,2.5698,2.5698,2.5032,2.5106,1311222,0
1986-11-14,2.5254,2.5328,2.481,2.5106,828714,0
1986-11-17,2.5106,2.5254,2.4515,2.5254,1320870,0
1986-11-18,2.5106,2.5106,2.3924,2.3924,1375154,0
1986-11-19,2.4074,2.422,2.3554,2.4074,1522318,0
1986-11-20,2.4074,2.5254,2.4074,2.5254,1697232,0
1986-11-21,2.5254,2.5992,2.481,2.5919,2039811,0
1986-11-24,2.5919,2.6508,2.5845,2.5845,2291926,0
1986-11-25,2.5845,2.5845,2.4589,2.5474,2132699,0
1986-11-26,2.5624,2.5919,2.5106,2.5845,2670696,0
1986-11-28,2.5624,2.5624,2.5328,2.5328,503020,0
1986-12-01,2.5474,2.5624,2.5032,2.5624,1807001,0
1986-12-02,2.5698,2.5919,2.5328,2.5698,2799768,0
1986-12-03,2.5698,2.5919,2.5624,2.5698,2223168,0
1986-12-04,2.5698,2.6214,2.5698,2.614,2511470,0
1986-12-05,2.614,2.6214,2.5474,2.5474,3039816,0
1986-12-08,2.5624,2.5919,2.5328,2.5624,1379982,0
1986-12-09,2.5474,2.5845,2.5403,2.5474,1616412,0
1986-12-10,2.5403,2.5845,2.5032,2.5032,2355856,0
1986-12-11,2.5403,2.5474,2.4661,2.5403,2119430,0
1986-12-12,2.5403,2.5403,2.518,2.5328,1575394,0
1986-12-15,2.4959,2.518,2.481,2.518,882995,0
1986-12-16,2.5328,2.5328,2.4959,2.5328,1769605,0
1986-12-17,2.5106,2.518,2.481,2.518,1208689,0
1986-12-18,2.5106,2.518,2.4441,2.4441,1499402,0
1986-12-19,2.4589,2.5403,2.4515,2.5403,2009654,0
1986-12-22,2.518,2.5403,2.5106,2.5403,1250910,0
1986-12-23,2.5403,2.5403,2.4368,2.4661,2980709,0
1986-12-24,2.4885,2.518,2.481,2.481,2282275,0
1986-12-26,2.4959,2.518,2.4661,2.4959,1615207,0
1986-12-29,2.5106,2.5474,2.4885,2.5328,2647778,0
1986-12-30,2.5328,2.5403,2.5106,2.5106,1422199,0
1986-12-31,2.5106,2.5106,2.481,2.4885,983115,0
1987-01-02,2.5106,2.5328,2.5106,2.5106,1247289,0
1987-01-05,2.5403,2.6066,2.5403,2.577,2094095,0
1987-01-06,2.6286,2.6804,2.6066,2.6584,4130292,0
1987-01-07,2.6584,2.8061,2.6584,2.7689,6072397,0
1987-01-08,2.8061,2.8575,2.7689,2.8575,2352243,0
1987-01-09,2.8575,2.9757,2.8357,2.9607,4991571,0
1987-01-12,2.9607,3.0719,2.9607,2.9907,8554913,0
1987-01-13,2.998,3.0275,2.9389,2.9463,4240060,0
1987-01-14,2.9389,2.998,2.9241,2.9907,3697237,0
1987-01-15,2.9757,3.0498,2.9535,3.0498,4521122,0
1987-01-16,3.0275,3.0719,2.9463,3.0275,3307609,0
1987-01-19,3.0202,3.2047,2.9686,3.1899,6044652,0
1987-01-20,3.2121,3.227,3.1382,3.1603,6458404,0
1987-01-21,3.1531,3.2344,3.1382,3.1899,3525945,0
1987-01-22,3.1603,3.2638,3.1603,3.2413,3907130,0
1987-01-23,3.2712,3.293,2.998,3.0865,5449956,0
1987-01-26,3.057,3.0865,3.0202,3.0498,996380,0
1987-01-27,3.1457,3.2413,3.0275,3.1457,2271416,0
1987-01-28,3.1974,3.2121,3.1086,3.1309,2840779,0
1987-01-29,3.1457,3.1603,3.0865,3.1163,2636922,0
1987-01-30,3.1086,3.1457,3.0795,3.1457,2869731,0
1987-02-02,3.1309,3.1679,3.1086,3.1382,1886617,0
1987-02-03,3.1603,3.1679,3.0865,3.1086,3462013,0
1987-02-04,3.1015,3.1603,3.0643,3.1603,2657429,0
1987-02-05,3.1826,3.1974,3.1309,3.1603,2351030,0
1987-02-06,3.1603,3.1603,3.0643,3.0865,2200247,0
1987-02-09,3.0795,3.0795,3.0275,3.057,1978293,0
1987-02-10,3.057,3.057,2.983,3.0275,1932453,0
1987-02-11,3.0498,3.057,2.998,3.0348,1924011,0
1987-02-12,3.057,3.0643,2.9314,2.9314,5989162,0
1987-02-13,2.9314,3.1015,2.9314,3.057,4021726,0
1987-02-17,3.094,3.1603,3.0865,3.1603,2905919,0
1987-02-18,3.2344,3.2413,3.1826,3.2121,4581438,0
1987-02-19,3.2492,3.2492,3.1603,3.1974,2055493,0
1987-02-20,3.1974,3.227,3.1603,3.227,3051881,0
1987-02-23,3.1899,3.2196,3.1457,3.1974,1537999,0
1987-02-24,3.1974,3.2121,3.1163,3.1826,1541622,0
1987-02-25,3.1826,3.1826,3.1457,3.1679,904707,0
1987-02-26,3.1826,3.1826,3.1086,3.1382,2185774,0
1987-02-27,3.1457,3.1603,3.0348,3.094,1258144,0
1987-03-02,3.094,3.1163,3.057,3.0865,3019308,0
1987-03-03,3.0643,3.0865,3.0275,3.057,1632095,0
1987-03-04,3.0498,3.1086,3.0348,3.057,2849225,0
1987-03-05,3.094,3.1603,3.0865,3.1457,2785288,0
1987-03-06,3.1457,3.1974,3.1163,3.1679,1513877,0
1987-03-09,3.1974,3.1974,3.094,3.1826,2379980,0
1987-03-10,3.1679,3.286,3.1679,3.2712,3827511,0
1987-03-11,3.2712,3.2712,3.2121,3.227,5966247,0
1987-03-12,3.2344,3.2344,3.1603,3.1826,2320876,0
1987-03-13,3.1603,3.1826,3.1457,3.1457,1160438,0
1987-03-16,3.1086,3.1603,3.0795,3.1603,2722567,0
1987-03-17,3.1603,3.227,3.1382,3.2121,1277446,0
1987-03-18,3.227,3.2712,3.1899,3.2344,1476483,0
1987-03-19,3.227,3.3819,3.227,3.367,4535600,0
1987-03-20,3.3969,3.4265,3.3522,3.3969,3868531,0
1987-03-23,3.4116,3.4855,3.404,3.463,2659843,0
1987-03-24,3.4265,3.5,3.4189,3.4855,4008460,0
1987-03-25,3.4855,3.5,3.4483,3.463,1600725,0
1987-03-26,3.463,3.5077,3.4483,3.4855,2288307,0
1987-03-27,3.4855,3.6108,3.4779,3.5,2364302,0
1987-03-30,3.3304,3.3522,3.2712,3.286,2313633,0
1987-03-31,3.3156,3.3451,3.2492,3.2785,2001211,0
1987-04-01,3.2344,3.286,3.2344,3.2785,1626061,0
1987-04-02,3.3451,3.3451,3.2492,3.2492,2405319,0
1987-04-03,3.293,3.463,3.2785,3.4265,2513882,0
1987-04-06,3.4483,3.5369,3.4483,3.5,1718943,0
1987-04-07,3.463,3.5369,3.4559,3.5,2825098,0
1987-04-08,3.4855,3.5889,3.4779,3.5369,1815446,0
1987-04-09,3.5592,3.5667,3.4116,3.4265,2008451,0
1987-04-10,3.3969,3.4483,3.3969,3.3969,1622441,0
1987-04-13,3.3969,3.4559,3.2196,3.2196,1735834,0
1987-04-14,3.227,3.2344,3.1015,3.1603,4427033,0
1987-04-15,3.227,3.2413,3.1603,3.2196,3460808,0
1987-04-16,3.2492,3.4116,3.2492,3.3225,3158030,0
1987-04-20,3.3225,3.3451,3.1826,3.2492,2182153,0
1987-04-21,3.2344,3.4265,3.2196,3.4265,2745482,0
1987-04-22,3.4334,3.463,3.404,3.4265,2020511,0
1987-04-23,3.4116,3.4116,3.286,3.3522,1940898,0
1987-04-24,3.3009,3.3009,3.1826,3.1826,1815446,0
1987-04-27,3.1309,3.2413,3.0498,3.1826,5006045,0
1987-04-28,3.1826,3.2638,3.1603,3.2492,4049471,0
1987-04-29,3.2785,3.3225,3.2344,3.2492,1154407,0
1987-04-30,3.2712,3.3304,3.2492,3.2492,1364297,0
1987-05-01,3.2492,3.3156,3.2196,3.2638,1439087,0
1987-05-04,3.2638,3.3225,3.2413,3.3225,1101329,0
1987-05-05,3.3225,3.3819,3.3225,3.3819,4677942,0
1987-05-06,3.3746,3.3819,3.3009,3.3225,1358269,0
1987-05-07,3.3156,3.3156,3.1974,3.1974,1951755,0
1987-05-08,3.227,3.2492,3.1603,3.1899,1770814,0
1987-05-11,3.1974,3.3225,3.1603,3.1603,2177332,0
1987-05-12,3.1603,3.2121,3.1382,3.1974,1784082,0
1987-05-13,3.2344,3.2712,3.1826,3.2413,2332935,0
1987-05-14,3.293,3.3225,3.2638,3.3009,1837154,0
1987-05-15,3.3225,3.3225,3.227,3.2413,2511470,0
1987-05-18,3.1826,3.1826,3.1086,3.1826,1767195,0
1987-05-19,3.1826,3.1899,3.0348,3.0348,2227991,0
1987-05-20,3.0348,3.057,2.983,3.0275,2427033,0
1987-05-21,3.0498,3.1603,3.0498,3.0795,1788911,0
1987-05-22,3.1163,3.1603,3.0643,3.1382,991559,0
1987-05-26,3.1163,3.2344,3.1163,3.1826,2989150,0
1987-05-27,3.1603,3.2196,3.1603,3.1826,1581429,0
1987-05-28,3.1974,3.286,3.1826,3.2638,2147169,0
1987-05-29,3.3156,3.3156,3.2785,3.2785,1458390,0
1987-06-01,3.2785,3.3225,3.2785,3.286,1025333,0
1987-06-02,3.2785,3.3225,3.2196,3.2344,1349823,0
1987-06-03,3.2344,3.3522,3.2344,3.3225,1534381,0
1987-06-04,3.3225,3.367,3.286,3.367,2974677,0
1987-06-05,3.367,3.3819,3.3304,3.3522,1510260,0
1987-06-08,3.3451,3.4265,3.3225,3.4116,2605556,0
1987-06-09,3.3746,3.4779,3.3746,3.4779,2784084,0
1987-06-10,3.4855,3.5517,3.4483,3.463,2386013,0
1987-06-11,3.463,3.4855,3.4189,3.4559,2156824,0
1987-06-12,3.4855,3.5298,3.463,3.5077,1455974,0
1987-06-15,3.5443,3.5592,3.5077,3.5443,1422199,0
1987-06-16,3.5221,3.5517,3.5149,3.5369,1053076,0
1987-06-17,3.5443,3.5443,3.4926,3.5149,1290718,0
1987-06-18,3.5369,3.5369,3.4703,3.5077,733417,0
1987-06-19,3.5739,3.5959,3.5221,3.5592,2150791,0
1987-06-22,3.5592,3.5959,3.5221,3.5667,1261765,0
1987-06-23,3.5517,3.5517,3.4855,3.5443,989148,0
1987-06-24,3.5077,3.5369,3.4559,3.4703,1312427,0
1987-06-25,3.4703,3.5221,3.463,3.5221,1133901,0
1987-06-26,3.5077,3.5077,3.4559,3.4855,683958,0
1987-06-29,3.4855,3.4855,3.4559,3.4559,860078,0
1987-06-30,3.463,3.463,3.3601,3.3819,1387215,0
1987-07-01,3.3601,3.3892,3.293,3.3601,1489751,0
1987-07-02,3.3892,3.4334,3.3376,3.4116,1778050,0
1987-07-06,3.4703,3.4855,3.3601,3.404,1377568,0
1987-07-07,3.3819,3.3892,3.3304,3.3601,2519906,0
1987-07-08,3.3522,3.3819,3.293,3.3522,1949340,0
1987-07-09,3.3081,3.3522,3.3009,3.3225,1793732,0
1987-07-10,3.3225,3.3304,3.2413,3.293,983115,0
1987-07-13,3.2562,3.2785,3.1899,3.2712,1895060,0
1987-07-14,3.293,3.3892,3.286,3.3819,2199043,0
1987-07-15,3.404,3.4703,3.404,3.4334,2910745,0
1987-07-16,3.4703,3.4703,3.4116,3.4265,943309,0
1987-07-17,3.4855,3.4855,3.404,3.4334,2255738,0
1987-07-20,3.404,3.404,3.3304,3.3601,2260559,0
1987-07-21,3.3601,3.3601,3.3081,3.3304,3237644,0
1987-07-22,3.3225,3.3225,3.286,3.3081,696021,0
1987-07-23,3.3304,3.3376,3.227,3.2562,1155615,0
1987-07-24,3.2562,3.293,3.227,3.2785,1515083,0
1987-07-27,3.286,3.293,3.2562,3.2562,528348,0
1987-07-28,3.2562,3.3601,3.2562,3.3601,3699649,0
1987-07-29,3.3819,3.3819,3.3522,3.3601,1316047,0
1987-07-30,3.3819,3.404,3.0865,3.3304,2412553,0
1987-07-31,3.3304,3.3304,3.293,3.3009,718939,0
1987-08-03,3.3081,3.3304,3.3081,3.3225,1843190,0
1987-08-04,3.3225,3.3304,3.3081,3.3304,1020508,0
1987-08-05,3.3304,3.3376,3.3225,3.3376,1784082,0
1987-08-06,3.3376,3.4189,3.3081,3.4189,2761166,0
1987-08-07,3.4559,3.4855,3.4265,3.463,2441501,0
1987-08-10,3.4703,3.6033,3.4559,3.5739,2442708,0
1987-08-11,3.6033,3.6774,3.5369,3.6108,3536806,0
1987-08-12,3.6108,3.6403,3.5592,3.5889,3115811,0
1987-08-13,3.6181,3.7438,3.5592,3.7438,4430653,0
1987-08-14,3.7215,3.7879,3.6995,3.7293,2966234,0
1987-08-17,3.7215,3.7438,3.6256,3.6552,1558508,0
1987-08-18,3.6256,3.6477,3.5517,3.6477,1737035,0
1987-08-19,3.6477,3.7364,3.6403,3.7364,1179740,0
1987-08-20,3.8102,3.8249,3.7438,3.8102,2463217,0
1987-08-21,3.8102,3.8546,3.7807,3.8249,1243669,0
1987-08-24,3.8102,3.8102,3.7364,3.7879,1353441,0
1987-08-25,3.7879,3.862,3.7512,3.7807,2313633,0
1987-08-26,3.773,3.8102,3.6995,3.7364,2753930,0
1987-08-27,3.773,3.773,3.6774,3.6995,1545239,0
1987-08-28,3.6774,3.7364,3.6699,3.6774,1930043,0
1987-08-31,3.6477,3.6774,3.6108,3.6108,2644158,0
1987-09-01,3.6256,3.6256,3.4703,3.5369,3193011,0
1987-09-02,3.5517,3.5517,3.463,3.4926,2559716,0
1987-09-03,3.5443,3.5959,3.5221,3.5443,4329325,0
1987-09-04,3.5739,3.6108,3.5149,3.5369,1691198,0
1987-09-08,3.5517,3.5739,3.4855,3.4926,2494581,0
1987-09-09,3.4855,3.5443,3.4559,3.4855,1627268,0
1987-09-10,3.5221,3.5443,3.4855,3.5443,3007248,0
1987-09-11,3.5443,3.6033,3.5369,3.5739,1615207,0
1987-09-14,3.6033,3.6181,3.5517,3.6033,1031364,0
1987-09-15,3.5959,3.5959,3.5149,3.5149,1318460,0
1987-09-16,3.5149,3.5667,3.4855,3.4926,996380,0
1987-09-17,3.4926,3.5077,3.3892,3.4855,1944519,0
1987-09-18,3.5077,3.5889,3.4926,3.5517,1639332,0
1987-09-21,3.5889,3.6108,3.4926,3.5221,1963820,0
1987-09-22,3.5149,3.6552,3.4855,3.6552,1462005,0
1987-09-23,3.6552,3.7293,3.6181,3.7293,6225594,0
1987-09-24,3.7069,3.7293,3.6552,3.692,2154409,0
1987-09-25,3.7069,3.7293,3.6181,3.6181,1203866,0
1987-09-28,3.6181,3.6995,3.6033,3.6552,2448740,0
1987-09-29,3.6552,3.692,3.6403,3.6403,2178538,0
1987-09-30,3.6403,3.6552,3.5517,3.5592,1133901,0
1987-10-01,3.5517,3.6774,3.5517,3.6774,1400488,0
1987-10-02,3.7215,3.7364,3.692,3.7215,993972,0
1987-10-05,3.6995,3.6995,3.6552,3.692,785289,0
1987-10-06,3.6774,3.692,3.6033,3.692,2269005,0
1987-10-07,3.6552,3.6552,3.5149,3.5739,2607969,0
1987-10-08,3.6181,3.6181,3.4411,3.4855,1534381,0
1987-10-09,3.4855,3.4926,3.3892,3.4116,2164058,0
1987-10-12,3.4265,3.4265,3.1974,3.227,4581438,0
1987-10-13,3.3376,3.3522,3.2121,3.286,3718952,0
1987-10-14,3.3009,3.3376,3.1309,3.1826,3045848,0
1987-10-15,3.1233,3.2638,3.0719,3.094,3375159,0
1987-10-16,3.1233,3.2121,2.983,3.0275,8564563,0
1987-10-19,2.8357,3.0126,2.2892,2.2892,9729823,0
1987-10-20,2.983,2.998,2.3263,2.7025,10825124,0
1987-10-21,2.6286,3.0126,2.6286,2.8279,6236446,0
1987-10-22,2.6804,2.8575,2.6286,2.6436,6687598,0
1987-10-23,2.5919,2.7025,2.5698,2.7025,4205079,0
1987-10-26,2.6436,2.6508,2.5403,2.5698,3161649,0
1987-10-27,2.5698,2.7025,2.5698,2.6876,3759964,0
1987-10-28,2.5919,2.9463,2.5698,2.7765,4372752,0
1987-10-29,2.8505,2.9607,2.7319,2.9389,6685187,0
1987-10-30,3.0498,3.1233,2.9607,2.998,5264190,0
1987-11-02,2.9607,3.0498,2.9463,3.0202,2172503,0
1987-11-03,2.983,2.983,2.8575,2.9607,3213522,0
1987-11-04,2.8798,2.9389,2.8357,2.9022,1872138,0
1987-11-05,2.8944,2.983,2.8944,2.983,1826303,0
1987-11-06,2.9686,3.0348,2.8279,2.8798,2981917,0
1987-11-09,2.7835,2.8357,2.7319,2.7617,1910744,0
1987-11-10,2.7025,2.7617,2.6584,2.7319,1646568,0
1987-11-11,2.8061,2.8357,2.7542,2.7835,965019,0
1987-11-12,2.8944,2.983,2.8798,2.9607,1823888,0
1987-11-13,2.9463,2.998,2.9389,2.9607,3406527,0
1987-11-16,3.0202,3.1015,2.983,3.0719,2240057,0
1987-11-17,3.0719,3.0719,2.9463,3.0126,2249705,0
1987-11-18,3.0202,3.0348,2.9607,2.9686,1448738,0
1987-11-19,2.9686,3.0126,2.9092,2.9092,2230404,0
1987-11-20,2.8798,3.0202,2.8798,2.983,1673106,0
1987-11-23,2.9607,3.0348,2.9463,3.0126,688785,0
1987-11-24,3.0202,3.1015,3.0202,3.1015,1400488,0
1987-11-25,3.0719,3.1233,3.0275,3.0275,1242464,0
1987-11-27,3.0348,3.0348,2.9314,2.9314,564536,0
1987-11-30,2.8798,2.8798,2.6804,2.7835,2856459,0
1987-12-01,2.8279,2.8357,2.7835,2.8061,2002417,0
1987-12-02,2.813,2.8357,2.7765,2.8279,2139937,0
1987-12-03,2.8279,2.8357,2.7025,2.7398,2074794,0
1987-12-04,2.7025,2.7689,2.7025,2.7689,2296752,0
1987-12-07,2.7542,2.8798,2.7542,2.8798,825091,0
1987-12-08,2.8798,2.998,2.8798,2.983,2220753,0
1987-12-09,3.0202,3.0498,2.9907,3.0275,1722559,0
1987-12-10,2.9092,3.0498,2.9092,2.983,2495784,0
1987-12-11,2.983,3.0202,2.9169,2.9169,1082029,0
1987-12-14,2.9169,3.1309,2.8875,3.094,2232817,0
1987-12-15,3.094,3.1603,3.094,3.1309,2370334,0
1987-12-16,3.1826,3.1974,3.1457,3.1826,2410140,0
1987-12-17,3.2047,3.2492,3.1457,3.1679,2490960,0
1987-12-18,3.227,3.227,3.1679,3.1974,3879386,0
1987-12-21,3.1752,3.227,3.1752,3.1826,873342,0
1987-12-22,3.1826,3.227,3.1752,3.227,3850434,0
1987-12-23,3.227,3.3081,3.227,3.2344,2266594,0
1987-12-24,3.227,3.2562,3.1309,3.1826,1506639,0
1987-12-28,3.094,3.1457,3.0643,3.1015,896261,0
1987-12-29,3.1233,3.1531,3.094,3.1163,559711,0
1987-12-30,3.1163,3.1974,3.1015,3.1974,745477,0
1987-12-31,3.1679,3.2047,3.1457,3.1974,908325,0
1988-01-04,3.2047,3.227,3.1826,3.2121,2232817,0
1988-01-05,3.227,3.2562,3.1679,3.1679,2884206,0
1988-01-06,3.2047,3.2047,3.1457,3.1457,2370334,0
1988-01-07,3.1233,3.1309,3.0643,3.1309,1814241,0
1988-01-08,3.1309,3.1309,2.8652,2.8652,3145971,0
1988-01-11,2.9389,2.9686,2.813,2.8725,3887829,0
1988-01-12,2.8575,2.8575,2.7101,2.7765,5863711,0
1988-01-13,2.7914,2.7914,2.7101,2.7689,3686382,0
1988-01-14,2.7689,2.813,2.7398,2.8061,4957799,0
1988-01-15,2.9535,2.9907,2.9169,2.9463,6945742,0
1988-01-18,2.9607,2.9907,2.9389,2.9907,2424614,0
1988-01-19,2.9535,3.0126,2.9241,2.9686,1375154,0
1988-01-20,2.9686,2.9686,2.813,2.8428,2772024,0
1988-01-21,2.8875,2.8875,2.8357,2.8652,2366711,0
1988-01-22,2.8725,3.0126,2.8725,2.998,1764782,0
1988-01-25,3.0275,3.0421,2.9907,3.0421,2352243,0
1988-01-26,3.0275,3.0421,2.998,2.998,598313,0
1988-01-27,2.998,3.0421,2.9463,2.9686,1984324,0
1988-01-28,2.9686,3.0275,2.9686,3.0275,2209899,0
1988-01-29,3.0275,3.0498,3.0275,3.0421,2038608,0
1988-02-01,3.0719,3.094,3.0348,3.0421,1059111,0
1988-02-02,3.0421,3.0643,2.9686,3.0126,1109772,0
1988-02-03,3.0126,3.0202,2.8944,2.9169,2036193,0
1988-02-04,2.9092,2.9463,2.8652,2.9169,1324494,0
1988-02-05,2.9389,2.9607,2.9169,2.9389,936070,0
1988-02-08,2.9169,2.9241,2.8875,2.8944,873342,0
1988-02-09,2.9241,2.9389,2.8944,2.9169,852835,0
1988-02-10,2.9389,3.0348,2.9169,2.9907,1361884,0
1988-02-11,2.9907,3.0795,2.9686,3.0643,3148380,0
1988-02-12,3.0643,3.094,3.0421,3.094,2206280,0
1988-02-16,3.1163,3.1309,3.0421,3.1015,1518700,0
1988-02-17,3.1233,3.1679,3.094,3.1163,1972260,0
1988-02-18,3.1233,3.1309,3.0643,3.0643,1536792,0
1988-02-19,3.0421,3.0421,2.998,3.0275,1347410,0
1988-02-22,3.0126,3.0421,2.9757,3.0421,2522323,0
1988-02-23,3.0421,3.094,3.0275,3.094,2718947,0
1988-02-24,3.094,3.094,3.0498,3.0643,2436679,0
1988-02-25,3.0795,3.1531,3.0719,3.094,6109792,0
1988-02-26,3.1015,3.1974,3.1015,3.1679,2440297,0
1988-02-29,3.2047,3.3009,3.1826,3.3009,4470462,0
1988-03-01,3.3156,3.3376,3.286,3.286,2963818,0
1988-03-02,3.286,3.3451,3.2785,3.2785,1648982,0
1988-03-03,3.286,3.3376,3.2638,3.3376,822680,0
1988-03-04,3.3156,3.3601,3.2785,3.3376,1324494,0
1988-03-07,3.3156,3.3451,3.286,3.3451,1252109,0
1988-03-08,3.3451,3.3601,3.3376,3.3376,1834747,0
1988-03-09,3.3376,3.3522,3.3156,3.3451,1130286,0
1988-03-10,3.3522,3.3522,3.2047,3.2047,4141148,0
1988-03-11,3.2121,3.227,3.1826,3.2121,1330522,0
1988-03-14,3.2047,3.227,3.2047,3.2121,535587,0
1988-03-15,3.2121,3.2344,3.1974,3.2121,1936070,0
1988-03-16,3.2121,3.2344,3.2047,3.227,1663461,0
1988-03-17,3.2121,3.3009,3.2121,3.2785,3965030,0
1988-03-18,3.286,3.286,3.227,3.2638,3425825,0
1988-03-21,3.2492,3.2492,3.1974,3.2047,1209896,0
1988-03-22,3.227,3.227,3.1531,3.1603,1621236,0
1988-03-23,3.1826,3.1826,3.1309,3.1603,1528357,0
1988-03-24,3.1015,3.1086,3.0719,3.0719,1369126,0
1988-03-25,3.0498,3.1015,3.0275,3.0275,1518700,0
1988-03-28,3.0275,3.0719,2.9757,2.998,2734627,0
1988-03-29,3.0202,3.057,3.0202,3.0421,1361884,0
1988-03-30,3.0498,3.0498,2.998,2.998,1088058,0
1988-03-31,2.9757,3.0275,2.9686,3.0275,1451150,0
1988-04-04,2.998,3.0202,2.8944,2.8944,2062733,0
1988-04-05,2.9241,2.9463,2.9022,2.9463,3445127,0
1988-04-06,2.9389,2.9463,2.9022,2.9241,4594711,0
1988-04-07,2.998,3.0498,2.9607,3.0275,2189391,0
1988-04-08,3.0421,3.1752,3.0421,3.1531,2170092,0
1988-04-11,3.1531,3.1603,3.1233,3.1603,1489751,0
1988-04-12,3.1826,3.1826,3.1233,3.1826,1841984,0
1988-04-13,3.1752,3.1826,3.1233,3.1603,2212315,0
1988-04-14,3.0719,3.1086,3.0202,3.0498,2727390,0
1988-04-15,3.0275,3.0275,2.9535,2.9907,2209899,0
1988-04-18,2.9535,2.9607,2.9169,2.9389,2137522,0
1988-04-19,2.9463,2.9607,2.9022,2.9169,3490963,0
1988-04-20,2.8944,2.9389,2.8944,2.9169,1365505,0
1988-04-21,2.9169,2.9463,2.8944,2.9241,3085657,0
1988-04-22,2.9241,2.9241,2.8725,2.9169,3068764,0
1988-04-25,2.9169,2.9241,2.9022,2.9241,1161643,0
1988-04-26,2.9241,2.9686,2.9169,2.9535,3317262,0
1988-04-27,2.9463,2.9907,2.9169,2.9169,1834747,0
1988-04-28,2.9389,2.9389,2.8798,2.8944,1445119,0
1988-04-29,2.8798,2.8798,2.8209,2.8505,2835955,0
1988-05-02,2.8505,2.8505,2.813,2.8428,2764786,0
1988-05-03,2.8428,2.9022,2.8357,2.8725,3076002,0
1988-05-04,2.8944,2.8944,2.8505,2.8798,2100124,0
1988-05-05,2.8725,2.8725,2.8357,2.8428,2907126,0
1988-05-06,2.8279,2.8652,2.8279,2.8357,1634506,0
1988-05-09,2.8505,2.8505,2.7914,2.8209,2663462,0
1988-05-10,2.7985,2.8279,2.7468,2.7914,2683964,0
1988-05-11,2.7689,2.7835,2.7319,2.7689,2593496,0
1988-05-12,2.7689,2.8209,2.7617,2.7835,2341383,0
1988-05-13,2.7835,2.8357,2.7835,2.8279,1648982,0
1988-05-16,2.8209,2.8279,2.7689,2.7835,2583842,0
1988-05-17,2.8209,2.8209,2.7835,2.7914,1591075,0
1988-05-18,2.7689,2.7835,2.6876,2.6954,6837177,0
1988-05-19,2.6954,2.7101,2.6214,2.6436,4729813,0
1988-05-20,2.6584,2.6876,2.6362,2.6876,3324496,0
1988-05-23,2.6876,2.6876,2.6214,2.6804,1330522,0
1988-05-24,2.6657,2.6876,2.6436,2.6876,2024132,0
1988-05-25,2.6804,2.6804,2.6066,2.6066,3032578,0
1988-05-26,2.6214,2.6584,2.5845,2.6584,2962615,0
1988-05-27,2.6436,2.6584,2.6362,2.6584,1103742,0
1988-05-31,2.6657,2.7689,2.6657,2.7689,1496989,0
1988-06-01,2.7689,2.8725,2.7468,2.8505,5101343,0
1988-06-02,2.8357,2.8357,2.7985,2.8209,3303992,0
1988-06-03,2.7985,2.8357,2.7835,2.8357,2149585,0
1988-06-06,2.8357,2.8725,2.813,2.8505,1164057,0
1988-06-07,2.8357,2.9022,2.8209,2.8725,4642960,0
1988-06-08,2.8652,2.9607,2.8652,2.9463,4049471,0
1988-06-09,2.9389,2.9607,2.9241,2.9607,3827511,0
1988-06-10,2.9241,2.9686,2.9169,2.9463,2987946,0
1988-06-13,2.9389,2.9535,2.9169,2.9241,1475278,0
1988-06-14,2.9389,2.998,2.9389,2.9535,4272629,0
1988-06-15,2.9607,2.9607,2.8725,2.8944,3303992,0
1988-06-16,2.8944,2.8944,2.7985,2.8357,2483723,0
1988-06-17,2.8209,2.8652,2.8209,2.8357,3294342,0
1988-06-20,2.8279,2.8357,2.7985,2.8209,1049460,0
1988-06-21,2.8357,2.8357,2.7985,2.8209,2568163,0
1988-06-22,2.8357,2.8798,2.813,2.8725,4083244,0
1988-06-23,2.8944,3.0275,2.8944,3.0275,4012072,0
1988-06-24,3.0202,3.0275,2.9757,3.0054,2243676,0
1988-06-27,2.9535,2.9686,2.9092,2.9092,973466,0
1988-06-28,2.9092,2.9169,2.8652,2.8652,2653810,0
1988-06-29,2.8798,2.8798,2.8279,2.8428,2545240,0
1988-06-30,2.8505,2.8944,2.8357,2.8944,2277451,0
1988-07-01,2.9169,2.9169,2.8279,2.8652,1668279,0
1988-07-05,2.7985,2.8652,2.7985,2.8652,2322081,0
1988-07-06,2.8652,2.8798,2.8428,2.8652,2232817,0
1988-07-07,2.8357,2.9169,2.8209,2.9092,4462017,0
1988-07-08,2.9092,2.9241,2.8725,2.8944,4600737,0
1988-07-11,2.8944,2.8944,2.8428,2.8798,1990354,0
1988-07-12,2.8798,2.8798,2.7914,2.8209,2294339,0
1988-07-13,2.8209,2.8357,2.7468,2.8279,3857671,0
1988-07-14,2.8209,2.8209,2.7689,2.7914,984323,0
1988-07-15,2.7689,2.7985,2.7689,2.7689,4428244,0
1988-07-18,2.7617,2.7835,2.7398,2.7689,1129075,0
1988-07-19,2.7689,2.7835,2.6954,2.7468,2837161,0
1988-07-20,2.7398,2.7689,2.7173,2.7398,1613999,0
1988-07-21,2.7173,2.7173,2.6729,2.7101,3328115,0
1988-07-22,2.7025,2.7173,2.6876,2.6954,1484923,0
1988-07-25,2.6954,2.7319,2.6876,2.7319,901086,0
1988-07-26,2.6954,2.7398,2.6954,2.7173,2314845,0
1988-07-27,2.7173,2.7468,2.7101,2.7101,2653810,0
1988-07-28,2.7025,2.7914,2.7025,2.7689,2389635,0
1988-07-29,2.7914,2.8209,2.7689,2.8209,1553685,0
1988-08-01,2.813,2.8209,2.7617,2.7914,1202655,0
1988-08-02,2.7689,2.7914,2.7319,2.7617,1319666,0
1988-08-03,2.7689,2.7835,2.7398,2.7617,1946930,0
1988-08-04,2.7617,2.7835,2.7617,2.7689,1310017,0
1988-08-05,2.7835,2.7835,2.7173,2.7617,3110988,0
1988-08-08,2.7398,2.7689,2.7398,2.7398,1159232,0
1988-08-09,2.7319,2.7398,2.6954,2.7173,2094095,0
1988-08-10,2.7025,2.7173,2.7025,2.7173,1675516,0
1988-08-11,2.7468,2.7617,2.7101,2.7319,2178538,0
1988-08-12,2.7319,2.7398,2.7101,2.7319,808204,0
1988-08-15,2.7101,2.7398,2.7101,2.7173,3418585,0
1988-08-16,2.7025,2.7914,2.6954,2.7617,1977087,0
1988-08-17,2.7689,2.7689,2.6954,2.7025,2190597,0
1988-08-18,2.6954,2.7173,2.6876,2.7025,4060328,0
1988-08-19,2.6954,2.7398,2.6876,2.7173,4436683,0
1988-08-22,2.7173,2.7173,2.6876,2.6954,2277451,0
1988-08-23,2.6657,2.6876,2.6436,2.6657,1709295,0
1988-08-24,2.6657,2.7025,2.6584,2.6954,1120628,0
1988-08-25,2.6876,2.7398,2.6729,2.7101,1747896,0
1988-08-26,2.6954,2.7319,2.6954,2.7101,675513,0
1988-08-29,2.7319,2.7617,2.7101,2.7617,1213513,0
1988-08-30,2.7468,2.7468,2.5624,2.5698,21398140,0
1988-08-31,2.6066,2.614,2.5845,2.5919,8726204,0
1988-09-01,2.5845,2.5845,2.5106,2.5106,6642966,0
1988-09-02,2.5403,2.5624,2.5106,2.5254,6693629,0
1988-09-06,2.5328,2.5624,2.5106,2.5106,2793735,0
1988-09-07,2.5254,2.5254,2.481,2.4959,4419794,0
1988-09-08,2.4885,2.555,2.4885,2.5328,3597116,0
1988-09-09,2.5106,2.6362,2.5106,2.614,4168891,0
1988-09-12,2.614,2.7398,2.614,2.6657,2942107,0
1988-09-13,2.6362,2.6436,2.614,2.6362,2914364,0
1988-09-14,2.6362,2.6436,2.5328,2.577,9188211,0
1988-09-15,2.5845,2.6584,2.555,2.5845,5915582,0
1988-09-16,2.577,2.614,2.5698,2.614,4414970,0
1988-09-19,2.6362,2.6362,2.5698,2.6214,1915565,0
1988-09-20,2.614,2.6436,2.614,2.614,1609171,0
1988-09-21,2.6214,2.6876,2.6214,2.6657,2503025,0
1988-09-22,2.6876,2.7398,2.6436,2.6657,2358272,0
1988-09-23,2.6436,2.6584,2.5919,2.6362,3500614,0
1988-09-26,2.6066,2.6436,2.6066,2.6436,1008445,0
1988-09-27,2.6584,2.6657,2.6362,2.6584,2455977,0
1988-09-28,2.6584,2.6584,2.6214,2.6362,1703260,0
1988-09-29,2.6436,2.7173,2.6362,2.6876,4390848,0
1988-09-30,2.6657,2.6729,2.6436,2.6436,2423411,0
1988-10-03,2.6362,2.7025,2.6214,2.6954,3341385,0
1988-10-04,2.6954,2.7319,2.6584,2.6584,1692405,0
1988-10-05,2.6729,2.7468,2.6584,2.7173,2215926,0
1988-10-06,2.7468,2.7689,2.6954,2.7101,1751511,0
1988-10-07,2.7101,2.7617,2.7101,2.7617,4054294,0
1988-10-10,2.7398,2.7468,2.6954,2.7025,990352,0
1988-10-11,2.7025,2.7101,2.6657,2.7025,1168878,0
1988-10-12,2.6729,2.6876,2.6657,2.6729,1582633,0
1988-10-13,2.6657,2.7101,2.6657,2.7101,1958995,0
1988-10-14,2.7173,2.7319,2.6954,2.7025,2042227,0
1988-10-17,2.7025,2.7319,2.6954,2.7319,2207487,0
1988-10-18,2.7173,2.7689,2.7173,2.7689,2091684,0
1988-10-19,2.7835,2.7835,2.7319,2.7398,2470451,0
1988-10-20,2.7468,2.7689,2.7319,2.7468,3433066,0
1988-10-21,2.7468,2.7617,2.6876,2.7101,4086863,0
1988-10-24,2.7173,2.7173,2.6729,2.6729,3184571,0
1988-10-25,2.6729,2.6729,2.6584,2.6584,2145966,0
1988-10-26,2.6657,2.6729,2.614,2.6362,1434263,0
1988-10-27,2.6214,2.6436,2.614,2.6436,5690005,0
1988-10-28,2.6362,2.6876,2.6362,2.6729,6510272,0
1988-10-31,2.6729,2.7173,2.6584,2.7173,2314845,0
1988-11-01,2.7101,2.7173,2.6876,2.6954,6097728,0
1988-11-02,2.6954,2.7101,2.6954,2.7025,2121838,0
1988-11-03,2.7025,2.7101,2.6954,2.6954,6878190,0
1988-11-04,2.6729,2.7398,2.6584,2.6584,2744279,0
1988-11-07,2.6657,2.7173,2.6436,2.7025,6324507,0
1988-11-08,2.7173,2.7319,2.6729,2.6729,2617621,0
1988-11-09,2.6729,2.7025,2.6584,2.7025,2357060,0
1988-11-10,2.7025,2.7101,2.6729,2.6954,3159236,0
1988-11-11,2.6876,2.6954,2.6657,2.6657,2259353,0
1988-11-14,2.6729,2.6729,2.6362,2.6436,1958995,0
1988-11-15,2.6436,2.6584,2.6362,2.6362,1732215,0
1988-11-16,2.6584,2.6584,2.5919,2.5919,2814241,0
1988-11-17,2.6066,2.6362,2.6066,2.614,5386025,0
1988-11-18,2.6436,2.6729,2.6214,2.6436,1507844,0
1988-11-21,2.6362,2.6436,2.6214,2.6362,5522333,0
1988-11-22,2.6214,2.6436,2.6214,2.6362,3914367,0
1988-11-23,2.6362,2.6584,2.6362,2.6362,2179741,0
1988-11-25,2.6214,2.6584,2.6214,2.6584,1338965,0
1988-11-28,2.6362,2.6436,2.6214,2.6362,2420997,0
1988-11-29,2.6214,2.6954,2.6214,2.6954,1530763,0
1988-11-30,2.6876,2.7319,2.6876,2.7025,1931248,0
1988-12-01,2.6954,2.7398,2.6876,2.7101,902295,0
1988-12-02,2.7025,2.7835,2.7025,2.7398,1097713,0
1988-12-05,2.7398,2.7835,2.7173,2.7689,1967435,0
1988-12-06,2.7468,2.7835,2.7468,2.7689,2044639,0
1988-12-07,2.7835,2.8357,2.7689,2.7985,2367923,0
1988-12-08,2.7835,2.8357,2.7689,2.813,1121839,0
1988-12-09,2.7914,2.8652,2.7914,2.8357,1597106,0
1988-12-12,2.8575,2.8652,2.8428,2.8428,1937282,0
1988-12-13,2.8575,2.8652,2.8357,2.8575,1882994,0
1988-12-14,2.8428,2.8575,2.8428,2.8428,1159232,0
1988-12-15,2.8428,2.8575,2.8209,2.8357,966226,0
1988-12-16,2.7914,2.8725,2.7914,2.8652,2547658,0
1988-12-19,2.8428,2.8725,2.8357,2.8725,1989151,0
1988-12-20,2.8875,2.8875,2.8428,2.8428,1621236,0
1988-12-21,2.8357,2.8652,2.8357,2.8652,1907122,0
1988-12-22,2.8725,2.8725,2.8357,2.8725,2026545,0
1988-12-23,2.8652,2.8875,2.8575,2.8575,1115804,0
1988-12-27,2.8575,2.8575,2.8209,2.8357,737034,0
1988-12-28,2.8357,2.8428,2.813,2.813,568158,0
1988-12-29,2.8357,2.8652,2.813,2.8428,1499402,0
1988-12-30,2.813,2.8652,2.7914,2.7914,1897475,0
1989-01-03,2.7914,2.8357,2.7835,2.7985,1109772,0
1989-01-04,2.8209,2.8428,2.813,2.8357,1515083,0
1989-01-05,2.8357,2.8725,2.813,2.8428,1734626,0
1989-01-06,2.8725,2.8944,2.8652,2.8944,2529564,0
1989-01-09,2.8209,2.8357,2.7689,2.7914,4791328,0
1989-01-10,2.8357,2.8575,2.7914,2.813,4589882,0
1989-01-11,2.7914,2.8357,2.7835,2.8357,2717744,0
1989-01-12,2.8357,2.8725,2.8357,2.8428,1862490,0
1989-01-13,2.8575,2.9169,2.8428,2.8944,3100128,0
1989-01-16,2.9389,2.983,2.9314,2.9607,2289514,0
1989-01-17,2.8652,2.8725,2.813,2.8209,8289530,0
1989-01-18,2.8357,2.8357,2.7914,2.813,6262985,0
1989-01-19,2.813,2.8357,2.7914,2.8357,5188191,0
1989-01-20,2.8209,2.8428,2.813,2.8428,2704472,0
1989-01-23,2.8357,2.8428,2.7689,2.7689,2501817,0
1989-01-24,2.7617,2.813,2.7319,2.7689,3618830,0
1989-01-25,2.7689,2.7914,2.7617,2.7689,3612799,0
1989-01-26,2.7689,2.8357,2.7468,2.8209,3873350,0
1989-01-27,2.8209,2.8575,2.813,2.8357,5383612,0
1989-01-30,2.8428,2.8652,2.8357,2.8428,2860085,0
1989-01-31,2.8652,2.8875,2.8428,2.8652,2981917,0
1989-02-01,2.8725,2.9607,2.8652,2.9169,3097719,0
1989-02-02,2.9314,2.9607,2.8944,2.9607,2049468,0
1989-02-03,2.9463,2.9463,2.9092,2.9389,2018099,0
1989-02-06,2.9463,2.9463,2.8875,2.8944,1951755,0
1989-02-07,2.8875,2.9389,2.8875,2.9314,6599535,0
1989-02-08,2.9314,2.9607,2.9169,2.9463,2699649,0
1989-02-09,2.9314,2.9463,2.8875,2.8875,3553691,0
1989-02-10,2.8357,2.8575,2.7914,2.813,3343796,0
1989-02-13,2.813,2.8357,2.7835,2.7985,1648982,0
1989-02-14,2.8357,2.8428,2.813,2.8209,831126,0
1989-02-15,2.8357,2.8428,2.813,2.8357,1261765,0
1989-02-16,2.8357,2.8428,2.7914,2.813,2124256,0
1989-02-17,2.813,2.813,2.7914,2.813,3617625,0
1989-02-21,2.813,2.813,2.7173,2.7398,6582654,0
1989-02-22,2.7468,2.7468,2.7025,2.7173,4804599,0
1989-02-23,2.7173,2.7319,2.6876,2.7025,2869731,0
1989-02-24,2.7101,2.7173,2.6876,2.6876,5462021,0
1989-02-27,2.6954,2.6954,2.6657,2.6657,1273827,0
1989-02-28,2.6954,2.7173,2.6876,2.6876,3441508,0
1989-03-01,2.6876,2.7468,2.6436,2.6436,7047067,0
1989-03-02,2.6436,2.6729,2.6362,2.6729,4088071,0
1989-03-03,2.6584,2.6657,2.6362,2.6362,2905919,0
1989-03-06,2.6214,2.6584,2.6214,2.6584,3761169,0
1989-03-07,2.6584,2.6584,2.6362,2.6362,3446335,0
1989-03-08,2.6362,2.6436,2.614,2.6362,2948140,0
1989-03-09,2.6362,2.6436,2.6214,2.6362,1980707,0
1989-03-10,2.6436,2.6436,2.614,2.614,2471660,0
1989-03-13,2.6214,2.6362,2.6214,2.6214,1042220,0
1989-03-14,2.6362,2.6436,2.6362,2.6362,2066351,0
1989-03-15,2.6436,2.6584,2.6362,2.6362,1855253,0
1989-03-16,2.6436,2.6436,2.6362,2.6362,2869731,0
1989-03-17,2.6066,2.6214,2.5845,2.6066,5449956,0
1989-03-20,2.6066,2.6214,2.5919,2.6066,5073599,0
1989-03-21,2.614,2.6362,2.6066,2.6066,3293131,0
1989-03-22,2.6066,2.6362,2.5919,2.614,2598318,0
1989-03-23,2.6362,2.6436,2.614,2.6362,1816651,0
1989-03-27,2.6362,2.6584,2.614,2.6584,1588666,0
1989-03-28,2.6584,2.6804,2.6362,2.6584,2125462,0
1989-03-29,2.6362,2.6657,2.6214,2.6362,1858870,0
1989-03-30,2.6362,2.6584,2.6362,2.6362,1581429,0
1989-03-31,2.6584,2.6584,2.6362,2.6362,1630883,0
1989-04-03,2.6584,2.6954,2.6436,2.6804,1908329,0
1989-04-04,2.6584,2.6954,2.6436,2.6876,2229200,0
1989-04-05,2.6954,2.7101,2.6876,2.7025,1633295,0
1989-04-06,2.6954,2.7319,2.6954,2.7173,1439087,0
1989-04-07,2.7319,2.7689,2.7101,2.7617,3061531,0
1989-04-10,2.7468,2.7617,2.7398,2.7617,1009652,0
1989-04-11,2.7468,2.7689,2.7398,2.7617,1285885,0
1989-04-12,2.7689,2.8061,2.7617,2.7914,1645361,0
1989-04-13,2.8061,2.8061,2.7689,2.7914,2453567,0
1989-04-14,2.813,2.813,2.7765,2.813,1858870,0
1989-04-17,2.7914,2.8575,2.7765,2.8357,3238853,0
1989-04-18,2.8428,2.8652,2.8357,2.8428,5885424,0
1989-04-19,2.8575,2.9092,2.8575,2.8875,6638139,0
1989-04-20,2.8875,2.8875,2.8357,2.8652,4065152,0
1989-04-21,2.8652,2.8875,2.8357,2.8798,3010868,0
1989-04-24,2.8575,2.8798,2.8209,2.8357,1016889,0
1989-04-25,2.8357,2.8575,2.8061,2.8209,3879386,0
1989-04-26,2.8357,2.8357,2.8061,2.8357,1599522,0
1989-04-27,2.8357,2.8798,2.8209,2.8357,2496990,0
1989-04-28,2.8357,2.8357,2.8209,2.8209,2200247,0
1989-05-01,2.8209,2.8209,2.7835,2.813,2012067,0
1989-05-02,2.8357,2.8357,2.7835,2.7835,1674313,0
1989-05-03,2.7835,2.8209,2.7689,2.8209,1501813,0
1989-05-04,2.8209,2.8357,2.7835,2.7914,1848014,0
1989-05-05,2.7914,2.8209,2.7765,2.7914,1512667,0
1989-05-08,2.7468,2.7617,2.7319,2.7398,1483720,0
1989-05-09,2.7398,2.7835,2.7319,2.7689,1721354,0
1989-05-10,2.7765,2.8061,2.7689,2.7914,1669487,0
1989-05-11,2.7835,2.813,2.7835,2.8061,1290718,0
1989-05-12,2.8357,2.8428,2.8209,2.8357,3633306,0
1989-05-15,2.8357,2.8428,2.8209,2.8357,2232817,0
1989-05-16,2.8357,2.8575,2.8209,2.8357,2218341,0
1989-05-17,2.8357,2.9022,2.8209,2.8875,2908334,0
1989-05-18,2.8798,2.9022,2.8575,2.8652,1018098,0
1989-05-19,2.8575,2.8575,2.7319,2.7835,8276261,0
1989-05-22,2.7765,2.8209,2.7468,2.8061,6130298,0
1989-05-23,2.7835,2.7835,2.7398,2.7398,4328120,0
1989-05-24,2.7398,2.7765,2.7398,2.7765,2364302,0
1989-05-25,2.7617,2.8061,2.7468,2.7689,1259350,0
1989-05-26,2.7765,2.8061,2.7617,2.7689,1632095,0
1989-05-30,2.7689,2.7835,2.7617,2.7617,2109775,0
1989-05-31,2.7617,2.8357,2.7468,2.8209,3404111,0
1989-06-01,2.8209,2.8575,2.8061,2.813,1867317,0
1989-06-02,2.8357,2.8798,2.813,2.8428,2353443,0
1989-06-05,2.8652,2.8875,2.813,2.8209,3973475,0
1989-06-06,2.8357,2.8875,2.8209,2.8798,2042227,0
1989-06-07,2.8798,2.8944,2.8575,2.8944,1814241,0
1989-06-08,2.8944,2.9169,2.8798,2.9092,1950549,0
1989-06-09,2.9169,2.9169,2.8944,2.9092,1499402,0
1989-06-12,2.8944,2.9907,2.8798,2.9607,2518705,0
1989-06-13,2.9607,2.9757,2.9241,2.9241,2015687,0
1989-06-14,2.9241,2.9389,2.9022,2.9314,1331726,0
1989-06-15,2.9389,2.9389,2.8575,2.8798,2148376,0
1989-06-16,2.8357,2.9607,2.8357,2.9092,3188192,0
1989-06-19,2.8944,2.9607,2.8944,2.9022,1848014,0
1989-06-20,2.9092,2.9607,2.9022,2.9607,3306403,0
1989-06-21,2.9535,2.9607,2.9022,2.9022,1587458,0
1989-06-22,2.9022,2.9389,2.9022,2.9241,955372,0
1989-06-23,2.9314,2.9607,2.9092,2.9607,1088058,0
1989-06-26,2.9389,2.9757,2.9389,2.9535,1394456,0
1989-06-27,2.9389,3.0126,2.9314,2.983,2575400,0
1989-06-28,2.998,3.0054,2.9535,2.9757,2076003,0
1989-06-29,2.9389,2.9607,2.9241,2.9241,2475279,0
1989-06-30,2.9389,2.9389,2.8505,2.9092,3614002,0
1989-07-03,2.8875,2.9022,2.8798,2.8944,805792,0
1989-07-05,2.8944,2.9241,2.8944,2.9241,1343792,0
1989-07-06,2.9022,2.9092,2.8798,2.8944,1319666,0
1989-07-07,2.8944,2.9092,2.8652,2.9092,989148,0
1989-07-10,2.9241,2.9535,2.9092,2.9389,1186979,0
1989-07-11,2.9389,3.0275,2.9241,3.0126,1226781,0
1989-07-12,2.9757,3.0054,2.9607,3.0054,1443913,0
1989-07-13,3.0126,3.0275,2.9757,2.983,571777,0
1989-07-14,2.9607,3.0126,2.9241,3.0126,1386011,0
1989-07-17,2.983,3.0126,2.9607,2.9757,1033781,0
1989-07-18,2.9757,2.9757,2.9241,2.9535,562119,0
1989-07-19,2.9607,2.983,2.9389,2.9607,2863698,0
1989-07-20,2.9607,2.983,2.9092,2.9092,2265387,0
1989-07-21,2.9535,2.9757,2.9389,2.9535,2445121,0
1989-07-24,2.9535,2.9607,2.9022,2.9022,1383599,0
1989-07-25,2.9092,2.9314,2.9022,2.9241,3910752,0
1989-07-26,2.9314,2.9389,2.9092,2.9389,854040,0
1989-07-27,2.9389,2.9535,2.9022,2.9022,1051875,0
1989-07-28,2.9022,2.9241,2.8875,2.9092,1331726,0
1989-07-31,2.9022,2.9389,2.8944,2.9389,1665869,0
1989-08-01,2.9314,2.9607,2.9241,2.9535,3427032,0
1989-08-02,2.9607,2.983,2.9389,2.9757,2427033,0
1989-08-03,2.9757,2.9757,2.9389,2.9389,1995180,0
1989-08-04,2.9389,2.9757,2.9092,2.9241,4178543,0
1989-08-07,2.9389,3.0054,2.9241,3.0054,3319670,0
1989-08-08,3.0054,3.0795,2.998,3.0795,3007248,0
1989-08-09,3.0795,3.1233,3.057,3.094,2427033,0
1989-08-10,3.094,3.1233,3.0795,3.1233,1983119,0
1989-08-11,3.1603,3.1752,3.0865,3.1015,1855253,0
1989-08-14,3.094,3.1015,3.0498,3.057,956573,0
1989-08-15,3.0865,3.094,3.0795,3.0865,615197,0
1989-08-16,3.1015,3.1086,3.094,3.1015,1208689,0
1989-08-17,3.1233,3.1233,3.1015,3.1015,1100125,0
1989-08-18,3.0865,3.0865,2.9241,3.0126,9024154,0
1989-08-21,2.998,3.0275,2.9757,2.9757,1797351,0
1989-08-22,2.983,3.0054,2.9757,2.983,1351028,0
1989-08-23,2.998,3.057,2.983,3.057,1469243,0
1989-08-24,3.057,3.1382,3.0498,3.1309,2009654,0
1989-08-25,3.1015,3.1309,3.0865,3.1233,1290718,0
1989-08-28,3.1015,3.1382,3.0865,3.1382,676720,0
1989-08-29,3.1603,3.227,3.1531,3.1974,3635719,0
1989-08-30,3.1679,3.2121,3.1382,3.1382,1437878,0
1989-08-31,3.1531,3.1531,3.1233,3.1309,1130286,0
1989-09-01,3.1086,3.1826,3.094,3.1679,3419793,0
1989-09-05,3.1826,3.2121,3.1752,3.1974,1664665,0
1989-09-06,3.1974,3.1974,3.1603,3.1679,1436675,0
1989-09-07,3.1974,3.2413,3.1826,3.227,1954169,0
1989-09-08,3.227,3.227,3.1974,3.227,2047049,0
1989-09-11,3.227,3.227,3.1752,3.1974,2332935,0
1989-09-12,3.1899,3.2196,3.1899,3.2047,2113399,0
1989-09-13,3.2047,3.2492,3.2047,3.2196,2841989,0
1989-09-14,3.1974,3.2196,3.1974,3.1974,1352235,0
1989-09-15,3.1974,3.227,3.1974,3.227,2104950,0
1989-09-18,3.227,3.2413,3.2047,3.2047,478892,0
1989-09-19,3.2196,3.227,3.2047,3.227,1585049,0
1989-09-20,3.2196,3.286,3.2196,3.2492,3756342,0
1989-09-21,3.2712,3.3156,3.2492,3.2712,2946935,0
1989-09-22,3.2785,3.3376,3.2785,3.293,2430647,0
1989-09-25,3.286,3.3009,3.2785,3.3009,2541625,0
1989-09-26,3.3156,3.3892,3.3156,3.3376,3833545,0
1989-09-27,3.3156,3.3451,3.3009,3.3225,732211,0
1989-09-28,3.3522,3.4116,3.3225,3.4116,2680347,0
1989-09-29,3.3969,3.4189,3.3892,3.3969,1989151,0
1989-10-02,3.3969,3.3969,3.3522,3.3746,552473,0
1989-10-03,3.3969,3.4483,3.3892,3.4189,3770819,0
1989-10-04,3.4411,3.5369,3.4411,3.5077,3294342,0
1989-10-05,3.5077,3.5369,3.4855,3.5149,1887822,0
1989-10-06,3.5149,3.5369,3.5077,3.5149,986731,0
1989-10-09,3.4926,3.5077,3.4855,3.4926,422196,0
1989-10-10,3.4926,3.5369,3.4855,3.5221,2569370,0
1989-10-11,3.5077,3.5149,3.4703,3.4926,1314841,0
1989-10-12,3.4855,3.5443,3.4703,3.5369,1741865,0
1989-10-13,3.4926,3.5369,3.2413,3.2785,4019314,0
1989-10-16,3.2047,3.367,3.2047,3.3376,4318466,0
1989-10-17,3.3376,3.4411,3.3376,3.3892,2393254,0
1989-10-18,3.3892,3.4855,3.3746,3.4189,1331726,0
1989-10-19,3.4411,3.5889,3.4411,3.5592,1537999,0
1989-10-20,3.5667,3.6108,3.5369,3.5592,2000006,0
1989-10-23,3.5592,3.5889,3.4926,3.5077,1115804,0
1989-10-24,3.5077,3.692,3.4411,3.6774,7517513,0
1989-10-25,3.6552,3.6552,3.5369,3.5517,3135116,0
1989-10-26,3.5149,3.5889,3.4855,3.5517,1925216,0
1989-10-27,3.5369,3.5369,3.3522,3.3892,3973475,0
1989-10-30,3.3892,3.4116,3.3746,3.4116,2620031,0
1989-10-31,3.4116,3.4189,3.3892,3.4189,1745479,0
1989-11-01,3.4189,3.4189,3.3601,3.3892,1082029,0
1989-11-02,3.3892,3.3892,3.286,3.293,922799,0
1989-11-03,3.293,3.293,3.2638,3.2712,956573,0
1989-11-06,3.2712,3.2712,3.227,3.2413,758749,0
1989-11-07,3.2413,3.293,3.227,3.286,1523530,0
1989-11-08,3.2785,3.3892,3.2785,3.3376,2237642,0
1989-11-09,3.3225,3.3601,3.3156,3.3522,1044637,0
1989-11-10,3.3451,3.3746,3.3451,3.3601,905916,0
1989-11-13,3.3746,3.3892,3.3522,3.3746,511459,0
1989-11-14,3.367,3.4116,3.367,3.3892,1086853,0
1989-11-15,3.367,3.4334,3.367,3.4189,1517491,0
1989-11-16,3.4483,3.463,3.4189,3.4334,1043428,0
1989-11-17,3.463,3.4926,3.4411,3.463,640529,0
1989-11-20,3.4411,3.4411,3.4116,3.4411,1110979,0
1989-11-21,3.4411,3.4926,3.4411,3.4926,992764,0
1989-11-22,3.463,3.463,3.4116,3.4189,2177332,0
1989-11-24,3.4411,3.4926,3.4411,3.4855,1492162,0
1989-11-27,3.4926,3.5443,3.4855,3.5443,1599522,0
1989-11-28,3.5517,3.5959,3.5369,3.5959,2170092,0
1989-11-29,3.5889,3.6108,3.5369,3.5369,2647778,0
1989-11-30,3.5369,3.5517,3.4926,3.5517,1685168,0
1989-12-01,3.5592,3.6181,3.5443,3.5443,1640536,0
1989-12-04,3.5592,3.5959,3.5443,3.5667,855248,0
1989-12-05,3.5667,3.5813,3.4855,3.4926,1822684,0
1989-12-06,3.4855,3.4855,3.4189,3.463,1547653,0
1989-12-07,3.4411,3.463,3.3969,3.4116,2212315,0
1989-12-08,3.4189,3.4189,3.3601,3.3892,2016897,0
1989-12-11,3.367,3.3892,3.3522,3.3746,2196627,0
1989-12-12,3.3522,3.3819,3.3225,3.3376,2997596,0
1989-12-13,3.3376,3.4116,3.3081,3.3451,4291931,0
1989-12-14,3.4189,3.4855,3.4189,3.4703,3269007,0
1989-12-15,3.4855,3.5,3.4559,3.4703,3710506,0
1989-12-18,3.4855,3.5149,3.4703,3.4855,2106158,0
1989-12-19,3.4703,3.5077,3.463,3.4855,1716530,0
1989-12-20,3.5077,3.5077,3.463,3.4703,1781669,0
1989-12-21,3.4703,3.4855,3.4334,3.4559,1866112,0
1989-12-22,3.4559,3.463,3.4334,3.4411,831126,0
1989-12-26,3.4411,3.5,3.4334,3.4855,902295,0
1989-12-27,3.4703,3.5443,3.4703,3.5443,1365505,0
1989-12-28,3.5369,3.5813,3.5298,3.5813,667072,0
1989-12-29,3.5739,3.5813,3.5592,3.5813,1133901,0
1990-01-02,3.5517,3.6477,3.5077,3.6477,1572983,0
1990-01-03,3.6477,3.6477,3.5889,3.6256,1348617,0
1990-01-04,3.6256,3.6329,3.6033,3.6108,867311,0
1990-01-05,3.5813,3.6108,3.5739,3.5813,1569365,0
1990-01-08,3.5592,3.6108,3.5592,3.5889,1618825,0
1990-01-09,3.5889,3.6108,3.5298,3.5298,1269000,0
1990-01-10,3.5077,3.5298,3.4189,3.4855,1455974,0
1990-01-11,3.4855,3.5813,3.4855,3.5369,1372745,0
1990-01-12,3.4855,3.5592,3.463,3.5592,2348618,0
1990-01-15,3.5369,3.5369,3.4855,3.5,2062733,0
1990-01-16,3.4411,3.5813,3.4334,3.5592,2652601,0
1990-01-17,3.5592,3.5813,3.4855,3.5077,2627271,0
1990-01-18,3.5077,3.5298,3.4559,3.5077,1353441,0
1990-01-19,3.5077,3.5813,3.4855,3.5739,2706885,0
1990-01-22,3.5813,3.5813,3.5149,3.5369,2000006,0
1990-01-23,3.5149,3.5443,3.4855,3.5149,2328114,0
1990-01-24,3.5077,3.5443,3.4855,3.5298,1963820,0
1990-01-25,3.5592,3.5813,3.5369,3.5517,2550068,0
1990-01-26,3.5739,3.6033,3.5077,3.5298,3382400,0
1990-01-29,3.5298,3.5517,3.4411,3.4855,2936080,0
1990-01-30,3.5077,3.5298,3.4559,3.4855,2293130,0
1990-01-31,3.4559,3.4703,3.4189,3.4334,3320881,0
1990-02-01,3.4559,3.5298,3.4265,3.5149,2159238,0
1990-02-02,3.5077,3.5298,3.4855,3.5149,2390839,0
1990-02-05,3.5077,3.5149,3.5,3.5077,1170089,0
1990-02-06,3.5149,3.5517,3.5,3.5517,1896268,0
1990-02-07,3.5517,3.6552,3.5369,3.6477,4412560,0
1990-02-08,3.6552,3.6624,3.6108,3.6108,4184574,0
1990-02-09,3.6329,3.6624,3.6108,3.6552,1154407,0
1990-02-12,3.6552,3.6552,3.6033,3.6108,1230404,0
1990-02-13,3.6108,3.6108,3.5592,3.6108,3484931,0
1990-02-14,3.5813,3.6108,3.5592,3.5739,1540415,0
1990-02-15,3.5813,3.6774,3.5739,3.6774,4978304,0
1990-02-16,3.6774,3.7069,3.6774,3.6995,3281069,0
1990-02-20,3.692,3.7069,3.6774,3.692,5195435,0
1990-02-21,3.6624,3.6774,3.6329,3.6329,5177340,0
1990-02-22,3.6329,3.6774,3.6108,3.6256,3371545,0
1990-02-23,3.6033,3.6477,3.5592,3.6256,2360684,0
1990-02-26,3.6477,3.6774,3.6256,3.6624,1378777,0
1990-02-27,3.6624,3.7512,3.6552,3.692,2398077,0
1990-02-28,3.6774,3.7293,3.6624,3.6774,1926424,0
1990-03-01,3.6624,3.6995,3.6256,3.6329,2693617,0
1990-03-02,3.6256,3.7293,3.6108,3.7069,4002426,0
1990-03-05,3.7661,3.8102,3.7438,3.7661,3089275,0
1990-03-06,3.7438,3.8546,3.7438,3.8546,2937286,0
1990-03-07,3.8917,3.9135,3.8546,3.8917,4293138,0
1990-03-08,3.8917,3.9135,3.8397,3.8769,3854052,0
1990-03-09,3.8397,3.8546,3.7807,3.8026,3530770,0
1990-03-12,3.8026,3.8102,3.7807,3.8026,2051874,0
1990-03-13,3.7955,3.8249,3.7438,3.7438,2326907,0
1990-03-14,3.7438,3.7879,3.7215,3.773,1732215,0
1990-03-15,3.773,3.8026,3.7438,3.8026,2336558,0
1990-03-16,3.8692,3.9209,3.8472,3.9135,3977092,0
1990-03-19,3.8839,3.9209,3.8692,3.9135,1833541,0
1990-03-20,3.9063,3.9431,3.862,3.9063,4007251,0
1990-03-21,3.9209,3.9355,3.8769,3.9355,4382406,0
1990-03-22,3.9209,3.9355,3.8102,3.8249,2489753,0
1990-03-23,3.8472,3.8769,3.8102,3.8472,1412550,0
1990-03-26,3.8472,3.862,3.8102,3.8102,1560918,0
1990-03-27,3.7955,3.8102,3.7438,3.8102,2342590,0
1990-03-28,3.8026,3.8178,3.7879,3.8026,1659838,0
1990-03-29,3.8178,3.8769,3.8026,3.8472,1319666,0
1990-03-30,3.8397,3.9209,3.8026,3.9135,2670696,0
1990-04-02,3.8917,3.9355,3.862,3.9355,1505432,0
1990-04-03,3.9355,3.9949,3.8917,3.9209,2785288,0
1990-04-04,3.9802,3.9949,3.9355,3.9579,3580226,0
1990-04-05,3.9653,3.9802,3.9355,3.9431,2028959,0
1990-04-06,3.9579,3.9579,3.9063,3.9431,1381187,0
1990-04-09,3.9355,3.9802,3.8917,3.8917,1137519,0
1990-04-10,3.9209,3.9355,3.8839,3.8839,910738,0
1990-04-11,3.9063,3.9355,3.8917,3.9135,1587458,0
1990-04-12,4.0023,4.0095,3.9355,3.9579,3103748,0
1990-04-16,3.9802,3.9802,3.9431,3.9579,5449956,0
1990-04-17,3.9431,3.9579,3.9135,3.9135,977081,0
1990-04-18,3.9355,3.9431,3.862,3.8839,2641746,0
1990-04-19,3.8839,3.9135,3.7879,3.8026,1458390,0
1990-04-20,3.8102,3.8178,3.6995,3.7293,1519906,0
1990-04-23,3.6995,3.7438,3.692,3.7215,1145961,0
1990-04-24,3.7512,3.773,3.692,3.7215,1065141,0
1990-04-25,3.7215,3.7293,3.6995,3.7215,823885,0
1990-04-26,3.7215,3.773,3.6774,3.7438,1316047,0
1990-04-27,3.7215,3.7438,3.6477,3.6699,2323288,0
1990-04-30,3.6699,3.6995,3.6699,3.692,1291923,0
1990-05-01,3.6995,3.7438,3.6699,3.7438,1425817,0
1990-05-02,3.7438,3.8102,3.7438,3.7955,1422199,0
1990-05-03,3.7955,3.8249,3.7512,3.8178,1277446,0
1990-05-04,3.8397,3.8692,3.8102,3.8692,793725,0
1990-05-07,3.8692,3.9579,3.862,3.9579,2144758,0
1990-05-08,3.9431,3.9579,3.9209,3.9355,1335347,0
1990-05-09,3.9355,3.9431,3.9063,3.9355,882995,0
1990-05-10,3.9431,3.9579,3.9355,3.9355,943309,0
1990-05-11,3.9579,4.0315,3.9355,3.9949,1967435,0
1990-05-14,4.0095,4.1791,4.0023,4.1126,3572992,0
1990-05-15,4.054,4.1276,4.0315,4.0831,1705677,0
1990-05-16,4.054,4.0981,4.017,4.0831,2060319,0
1990-05-17,4.0831,4.1499,4.0831,4.1352,1503020,0
1990-05-18,4.1352,4.2016,4.1126,4.2016,1382394,0
1990-05-21,4.1721,4.2903,4.1574,4.2532,2062733,0
1990-05-22,4.2679,4.2903,4.1574,4.1791,1653805,0
1990-05-23,4.1791,4.2016,4.1499,4.2016,2744279,0
1990-05-24,4.2016,4.2016,4.1791,4.2016,1751511,0
1990-05-25,4.1574,4.1791,4.1276,4.1276,568158,0
1990-05-29,4.0831,4.2679,4.0762,4.2532,1613999,0
1990-05-30,4.2016,4.2903,4.1871,4.2016,2156824,0
1990-05-31,4.2016,4.2532,4.2016,4.2236,1389636,0
1990-06-01,4.2458,4.2754,4.2089,4.2236,833537,0
1990-06-04,4.2016,4.3052,4.2016,4.2679,1302780,0
1990-06-05,4.2679,4.2974,4.2312,4.2458,1800970,0
1990-06-06,4.2236,4.2312,4.1871,4.1871,1300364,0
1990-06-07,4.2016,4.2016,4.0831,4.1574,1423407,0
1990-06-08,4.1352,4.1499,4.0686,4.1057,1119426,0
1990-06-11,4.0315,4.1057,4.0315,4.1057,1090474,0
1990-06-12,4.1276,4.2016,4.1057,4.1871,1359471,0
1990-06-13,4.2016,4.2016,4.1352,4.1574,1390837,0
1990-06-14,4.1647,4.1647,4.0686,4.0909,1207481,0
1990-06-15,4.0023,4.0686,4.0023,4.0465,2563337,0
1990-06-18,4.0465,4.0762,4.0315,4.054,1879380,0
1990-06-19,4.0315,4.0686,4.0315,4.0315,1858870,0
1990-06-20,4.054,4.0686,4.0315,4.0686,1557304,0
1990-06-21,4.054,4.0909,4.0465,4.0909,2042227,0
1990-06-22,4.0981,4.1352,4.0981,4.1057,1316047,0
1990-06-25,4.1204,4.1204,4.0465,4.0465,1509053,0
1990-06-26,4.0762,4.1057,4.0023,4.0315,2176121,0
1990-06-27,4.017,4.0465,4.0023,4.0315,1618825,0
1990-06-28,4.0465,4.0465,4.0023,4.0315,2539212,0
1990-06-29,4.054,4.0909,4.0465,4.0686,1699641,0
1990-07-02,4.0686,4.1057,4.0465,4.0981,773226,0
1990-07-03,4.1204,4.1721,4.0981,4.1424,1763576,0
1990-07-05,4.1942,4.1942,4.0762,4.1352,1223163,0
1990-07-06,4.0981,4.1352,4.0762,4.0981,1375154,0
1990-07-09,4.0981,4.1204,4.0686,4.0762,839566,0
1990-07-10,4.0762,4.0762,3.9875,4.0244,1492162,0
1990-07-11,4.0686,4.1424,4.0465,4.1424,2165264,0
1990-07-12,4.1424,4.2236,4.1352,4.2162,3231616,0
1990-07-13,4.2162,4.2679,4.2089,4.2604,1523530,0
1990-07-16,4.2385,4.3346,4.2385,4.3272,1159232,0
1990-07-17,4.3787,4.4304,4.3569,4.4304,1840775,0
1990-07-18,4.3936,4.4082,4.3052,4.3346,2712915,0
1990-07-19,4.3052,4.3052,4.2089,4.2604,1817862,0
1990-07-20,4.2385,4.2385,4.1204,4.1204,2961405,0
1990-07-23,4.0981,4.0981,3.9355,3.9503,3557310,0
1990-07-24,3.9503,4.0023,3.9135,4.0023,2807006,0
1990-07-25,4.0023,4.0465,3.9726,4.0465,984323,0
1990-07-26,4.0023,4.0244,3.9503,3.9726,1945725,0
1990-07-27,3.9726,3.9726,3.9063,3.9355,1088058,0
1990-07-30,3.8987,3.9431,3.8692,3.9431,936070,0
1990-07-31,3.9355,3.9726,3.8546,3.8769,2214724,0
1990-08-01,3.8769,3.9063,3.8692,3.8769,1642949,0
1990-08-02,3.862,3.8987,3.8322,3.8769,2230404,0
1990-08-03,3.862,3.862,3.7364,3.8102,2462012,0
1990-08-06,3.7143,3.7364,3.6403,3.6774,2679138,0
1990-08-07,3.692,3.7438,3.6403,3.6699,3205076,0
1990-08-08,3.6845,3.692,3.6624,3.6845,2809416,0
1990-08-09,3.6774,3.7661,3.6774,3.7661,1256938,0
1990-08-10,3.7879,3.8102,3.7364,3.7438,1434263,0
1990-08-13,3.6995,3.7438,3.692,3.7364,1917979,0
1990-08-14,3.7364,3.7438,3.7364,3.7364,1673106,0
1990-08-15,3.7438,3.8397,3.7438,3.8102,1325700,0
1990-08-16,3.7955,3.7955,3.692,3.6995,5106166,0
1990-08-17,3.6624,3.6774,3.5517,3.6033,4717747,0
1990-08-20,3.6033,3.6403,3.6033,3.6403,2296752,0
1990-08-21,3.6181,3.6181,3.5,3.5298,3435473,0
1990-08-22,3.5298,3.5959,3.5221,3.5517,2208691,0
1990-08-23,3.4559,3.5221,3.4334,3.4926,4048264,0
1990-08-24,3.5298,3.5517,3.4855,3.5517,2265387,0
1990-08-27,3.6033,3.7364,3.5813,3.7143,1887822,0
1990-08-28,3.7215,3.7438,3.6995,3.7215,2129080,0
1990-08-29,3.7215,3.7587,3.6845,3.6995,2300368,0
1990-08-30,3.7143,3.7143,3.6256,3.6477,1692405,0
1990-08-31,3.6403,3.6995,3.6403,3.6995,1506639,0
1990-09-04,3.6845,3.7215,3.6774,3.7215,980703,0
1990-09-05,3.7215,3.7438,3.7143,3.7215,2183360,0
1990-09-06,3.7215,3.7215,3.6845,3.692,574187,0
1990-09-07,3.6774,3.7879,3.6774,3.7438,1236433,0
1990-09-10,3.7661,3.7879,3.7143,3.7143,1259350,0
1990-09-11,3.6995,3.7438,3.6995,3.7069,716528,0
1990-09-12,3.7069,3.7069,3.6108,3.6329,1782872,0
1990-09-13,3.6108,3.6256,3.5889,3.5959,2049468,0
1990-09-14,3.5813,3.5889,3.5149,3.5221,1202655,0
1990-09-17,3.5149,3.5149,3.4855,3.5,2417376,0
1990-09-18,3.4855,3.5221,3.4779,3.5221,1756339,0
1990-09-19,3.5443,3.5592,3.5221,3.5369,2427033,0
1990-09-20,3.5221,3.5221,3.4926,3.5149,2092888,0
1990-09-21,3.5149,3.6108,3.5,3.5959,2241262,0
1990-09-24,3.5959,3.6108,3.5667,3.5889,2665870,0
1990-09-25,3.6108,3.6845,3.5889,3.6699,940897,0
1990-09-26,3.6403,3.6403,3.5813,3.5889,1716530,0
1990-09-27,3.6108,3.6329,3.5667,3.5889,2006037,0
1990-09-28,3.5813,3.6699,3.5517,3.6624,2540417,0
1990-10-01,3.6774,3.7293,3.6699,3.7069,2535591,0
1990-10-02,3.7069,3.7293,3.6845,3.6845,2004831,0
1990-10-03,3.6774,3.6845,3.5592,3.5592,3392050,0
1990-10-04,3.5221,3.5221,3.4483,3.4559,10424642,0
1990-10-05,3.4265,3.5,3.4189,3.4855,4361897,0
1990-10-08,3.5,3.5369,3.4779,3.4926,3468043,0
1990-10-09,3.4779,3.5,3.4703,3.4855,3780468,0
1990-10-10,3.4703,3.4855,3.4411,3.4703,6382409,0
1990-10-11,3.4703,3.4703,3.3746,3.3746,6553700,0
1990-10-12,3.3819,3.4483,3.3376,3.404,7525959,0
1990-10-15,3.4411,3.5592,3.4265,3.5,4278664,0
1990-10-16,3.5149,3.6108,3.5149,3.5369,3102542,0
1990-10-17,3.5369,3.6108,3.5369,3.6108,4375167,0
1990-10-18,3.6108,3.7364,3.6108,3.7364,2008451,0
1990-10-19,3.8178,3.8249,3.773,3.7955,2299165,0
1990-10-22,3.7807,3.8546,3.7438,3.8546,1839573,0
1990-10-23,3.8546,3.8692,3.8102,3.8102,1566951,0
1990-10-24,3.7955,3.8178,3.7587,3.773,1612788,0
1990-10-25,3.7587,3.773,3.7293,3.7364,1131488,0
1990-10-26,3.7438,3.7438,3.6845,3.6845,1568158,0
1990-10-29,3.6845,3.7293,3.6624,3.6845,1206275,0
1990-10-30,3.6699,3.7143,3.6552,3.7069,1232817,0
1990-10-31,3.7069,3.7293,3.6845,3.7143,691195,0
1990-11-01,3.7438,3.7438,3.6845,3.7364,1020508,0
1990-11-02,3.7438,3.8102,3.7364,3.8026,1211100,0
1990-11-05,3.8026,3.8178,3.7587,3.7955,1909535,0
1990-11-06,3.7807,3.7955,3.773,3.7807,2410140,0
1990-11-07,3.7807,3.7807,3.7587,3.7587,1098916,0
1990-11-08,3.7587,3.8026,3.7438,3.7807,1145961,0
1990-11-09,3.8026,3.8322,3.8026,3.8322,1833541,0
1990-11-12,3.8472,3.9355,3.8322,3.9209,2267801,0
1990-11-13,3.9431,3.9431,3.9135,3.9209,2405319,0
1990-11-14,3.9431,4.0095,3.9431,3.9875,2358272,0
1990-11-15,3.9653,3.9875,3.9431,3.9431,1635711,0
1990-11-16,3.9726,4.0023,3.9653,3.9726,2020511,0
1990-11-19,3.9726,3.9949,3.9726,3.9949,1451150,0
1990-11-20,3.9949,3.9949,3.9431,3.9875,1281068,0
1990-11-21,3.9653,4.0615,3.9431,4.0615,2171295,0
1990-11-23,4.0393,4.0831,4.017,4.0393,665866,0
1990-11-26,4.017,4.017,3.9653,3.9726,765985,0
1990-11-27,3.9726,4.0315,3.9726,4.0095,998797,0
1990-11-28,4.0315,4.0315,4.0023,4.0095,1689992,0
1990-11-29,4.017,4.017,3.9726,3.9875,1295542,0
1990-11-30,3.9875,4.0095,3.9726,3.9726,3420999,0
1990-12-03,4.0315,4.0393,4.017,4.0393,1425817,0
1990-12-04,4.017,4.0393,3.9949,4.0315,1299160,0
1990-12-05,4.0315,4.0465,4.017,4.0465,1323284,0
1990-12-06,4.0909,4.0909,4.0615,4.0762,2620031,0
1990-12-07,4.0686,4.0762,3.9875,4.0023,956573,0
1990-12-10,3.9653,3.9875,3.9284,3.9726,4367928,0
1990-12-11,3.9579,3.9802,3.9135,3.9503,1407724,0
1990-12-12,3.9579,3.9726,3.8839,3.9284,5476495,0
1990-12-13,3.9135,4.054,3.9063,4.0315,3891447,0
1990-12-14,4.0095,4.0095,3.9579,4.0095,2312434,0
1990-12-17,4.0023,4.054,4.0023,4.0465,1129075,0
1990-12-18,4.0465,4.054,3.9579,4.0023,1833541,0
1990-12-19,4.0023,4.0095,3.9579,3.9875,1680347,0
1990-12-20,3.9579,4.0095,3.9503,3.9802,1650184,0
1990-12-21,3.9802,4.0465,3.9726,4.0095,1852838,0
1990-12-24,4.0095,4.0095,3.9875,4.0095,469238,0
1990-12-26,4.0095,4.0244,3.9802,4.0244,527143,0
1990-12-27,4.0095,4.0095,3.9355,3.9355,472857,0
1990-12-28,3.9355,3.9726,3.9355,3.9503,872138,0
1990-12-31,3.9726,4.0023,3.9503,3.9726,459593,0
1991-01-02,3.9579,4.054,3.9355,4.0315,1628473,0
1991-01-03,4.0315,4.054,3.9579,3.9579,1227991,0
1991-01-04,3.9579,3.9875,3.8839,3.8839,1463212,0
1991-01-07,3.8472,3.8769,3.8397,3.8472,723763,0
1991-01-08,3.862,3.8692,3.7438,3.773,1854043,0
1991-01-09,3.8102,3.8472,3.7512,3.773,1587458,0
1991-01-10,3.7955,3.8102,3.7215,3.7512,1153203,0
1991-01-11,3.773,3.773,3.7438,3.7661,1015685,0
1991-01-14,3.7512,3.773,3.7438,3.7661,917977,0
1991-01-15,3.7661,3.7879,3.6995,3.6995,1102533,0
1991-01-16,3.7069,3.8397,3.6995,3.8102,2150791,0
1991-01-17,3.9355,4.0315,3.9284,4.0315,6044652,0
1991-01-18,4.0023,4.2016,3.9875,4.1871,3145971,0
1991-01-21,4.1424,4.1499,4.0686,4.1424,1416171,0
1991-01-22,4.1276,4.1871,4.1204,4.1647,1530763,0
1991-01-23,4.1424,4.2089,4.1057,4.1871,1846810,0
1991-01-24,4.2016,4.2604,4.1871,4.2016,1946930,0
1991-01-25,4.2016,4.3123,4.2016,4.2754,1621236,0
1991-01-28,4.2604,4.3272,4.2385,4.3123,1317254,0
1991-01-29,4.2903,4.3346,4.2754,4.3123,975874,0
1991-01-30,4.3492,4.3787,4.3272,4.3715,1148375,0
1991-01-31,4.3346,4.423,4.3272,4.423,1386011,0
1991-02-01,4.423,4.423,4.3492,4.3715,2021718,0
1991-02-04,4.3492,4.4598,4.3272,4.4451,2171295,0
1991-02-05,4.5484,4.5855,4.497,4.5411,2272625,0
1991-02-06,4.5191,4.6816,4.497,4.674,2113399,0
1991-02-07,4.6594,4.7185,4.6298,4.6373,3108578,0
1991-02-08,4.6077,4.6594,4.5928,4.6594,2474073,0
1991-02-11,4.6816,4.785,4.6594,4.7331,1308811,0
1991-02-12,4.7331,4.8292,4.6594,4.6594,2591082,0
1991-02-13,4.6519,4.6888,4.6298,4.6594,1618825,0
1991-02-14,4.6594,4.7479,4.497,4.5191,2739455,0
1991-02-15,4.5342,4.7037,4.5261,4.6594,2788910,0
1991-02-19,4.6519,4.7331,4.6298,4.7331,1215927,0
1991-02-20,4.7185,4.7185,4.5707,4.6298,1605554,0
1991-02-21,4.5928,4.6449,4.5928,4.6077,1016889,0
1991-02-22,4.5707,4.6594,4.5191,4.5261,1281068,0
1991-02-25,4.5928,4.6816,4.5855,4.6594,972259,0
1991-02-26,4.674,4.6816,4.5342,4.5707,1074788,0
1991-02-27,4.5928,4.6449,4.5928,4.6373,1816651,0
1991-02-28,4.6519,4.6816,4.6154,4.6154,1369126,0
1991-03-01,4.5928,4.6373,4.5707,4.6298,1249706,0
1991-03-04,4.6449,4.7037,4.6298,4.6594,1200244,0
1991-03-05,4.6816,4.8663,4.6594,4.8663,1873345,0
1991-03-06,4.8881,4.9623,4.8218,4.8514,1460803,0
1991-03-07,4.8514,4.8514,4.7924,4.8292,917977,0
1991-03-08,4.8514,4.9399,4.8292,4.9179,2581429,0
1991-03-11,4.8663,4.8881,4.7776,4.7776,1826303,0
1991-03-12,4.7479,4.785,4.7479,4.7628,1212308,0
1991-03-13,4.7479,4.7479,4.7037,4.7185,776839,0
1991-03-14,4.7409,4.7628,4.6003,4.6298,1311222,0
1991-03-15,4.6298,4.6373,4.5261,4.5855,1956582,0
1991-03-18,4.5634,4.5855,4.5411,4.5634,1205071,0
1991-03-19,4.5411,4.5855,4.5118,4.5261,850426,0
1991-03-20,4.5411,4.556,4.4451,4.4824,1797351,0
1991-03-21,4.4895,4.5118,4.4529,4.4676,1320870,0
1991-03-22,4.4676,4.5411,4.4676,4.5191,886616,0
1991-03-25,4.5191,4.5411,4.5118,4.5342,975874,0
1991-03-26,4.6003,4.7259,4.6003,4.7185,1554892,0
1991-03-27,4.7185,4.8145,4.7185,4.7776,1599522,0
1991-03-28,4.7776,4.807,4.7701,4.7776,863692,0
1991-04-01,4.7628,4.7701,4.7185,4.7409,711703,0
1991-04-02,4.7259,4.785,4.7185,4.785,1521116,0
1991-04-03,4.8218,4.9179,4.807,4.8514,1312427,0
1991-04-04,4.8663,4.9105,4.8218,4.8218,850426,0
1991-04-05,4.8218,4.9327,4.807,4.8218,901086,0
1991-04-08,4.807,4.977,4.807,4.9623,887818,0
1991-04-09,4.9547,4.9917,4.8441,4.8514,937276,0
1991-04-10,4.8366,4.9032,4.8366,4.9032,924006,0
1991-04-11,4.9547,5.1614,4.9547,5.0952,1925216,0
1991-04-12,5.1024,5.1024,5.0287,5.0655,1670692,0
1991-04-15,5.0952,5.0952,5.0507,5.0876,863692,0
1991-04-16,5.0876,5.1614,4.999,5.1468,933655,0
1991-04-17,5.1763,5.2722,5.1614,5.2353,1563333,0
1991-04-18,5.2132,5.2872,5.1688,5.2499,1007239,0
1991-04-19,5.2353,5.2353,5.1911,5.1911,540409,0
1991-04-22,5.1763,5.2499,5.1614,5.2058,2232817,0
1991-04-23,5.2281,5.2872,5.2281,5.2578,893852,0
1991-04-24,5.2578,5.2578,5.1911,5.2058,938482,0
1991-04-25,5.1911,5.1911,5.1024,5.139,972259,0
1991-04-26,5.139,5.139,5.0436,5.0952,1243669,0
1991-04-29,5.0876,5.1321,5.0212,5.0287,1019302,0
1991-04-30,5.0436,5.0876,5.0436,5.0436,1419788,0
1991-05-01,5.0436,5.1175,5.0436,5.0655,586855,0
1991-05-02,5.0876,5.1175,5.0655,5.0876,797350,0
1991-05-03,5.0436,5.1763,5.0436,5.1614,712306,0
1991-05-06,5.1175,5.1614,5.0655,5.1175,348612,0
1991-05-07,5.1911,5.3462,5.1614,5.2872,1076000,0
1991-05-08,5.3092,5.4717,5.2722,5.4569,1320268,0
1991-05-09,5.4569,5.4717,5.4198,5.4717,1155615,0
1991-05-10,5.4939,5.4939,5.3978,5.4198,874550,0
1991-05-13,5.4347,5.4347,5.3241,5.3241,672498,0
1991-05-14,5.3462,5.3978,5.3092,5.3241,1225573,0
1991-05-15,5.0063,5.0436,4.6519,4.8218,3434874,0
1991-05-16,4.8218,4.8583,4.4676,4.6519,4148988,0
1991-05-17,4.6227,4.7701,4.5261,4.6519,1924615,0
1991-05-20,4.6962,4.7185,4.3787,4.4529,3247299,0
1991-05-21,4.4895,4.6962,4.4895,4.6962,3615815,0
1991-05-22,4.7259,4.7701,4.7185,4.7479,2500005,0
1991-05-23,4.7479,4.8218,4.674,4.7479,2528352,0
1991-05-24,4.785,4.8218,4.7701,4.8218,1034984,0
1991-05-28,4.807,4.9032,4.7479,4.8583,1881793,0
1991-05-29,4.8809,4.9917,4.8583,4.9917,1180943,0
1991-05-30,4.977,5.0436,4.8809,5.0063,2461411,0
1991-05-31,4.9917,5.0436,4.9327,5.0436,1012670,0
1991-06-03,5.0436,5.1614,5.0287,5.0876,1130885,0
1991-06-04,5.0876,5.1614,5.0287,5.0876,1329919,0
1991-06-05,5.0655,5.1175,4.977,4.9917,661040,0
1991-06-06,4.9917,4.9917,4.9032,4.9032,1065141,0
1991-06-07,4.8218,4.8441,4.674,4.7479,3068764,0
1991-06-10,4.7479,4.7479,4.6962,4.6962,1028348,0
1991-06-11,4.7259,4.7701,4.6154,4.7111,2274436,0
1991-06-12,4.6888,4.7111,4.5928,4.6154,3293738,0
1991-06-13,4.6373,4.7701,4.6373,4.7701,1433661,0
1991-06-14,4.8734,4.9179,4.7701,4.8441,1948741,0
1991-06-17,4.7996,4.7996,4.6668,4.7259,934257,0
1991-06-18,4.6668,4.7479,4.6519,4.6668,1461406,0
1991-06-19,4.6519,4.7259,4.578,4.6888,2185167,0
1991-06-20,4.6668,4.7259,4.6519,4.7111,2065750,0
1991-06-21,4.7259,4.7996,4.7259,4.7701,2306398,0
1991-06-24,4.7259,4.785,4.6519,4.6519,1366712,0
1991-06-25,4.6668,4.7111,4.5634,4.578,1072982,0
1991-06-26,4.578,4.7259,4.5411,4.6154,1834747,0
1991-06-27,4.5928,4.8583,4.578,4.8583,1132090,0
1991-06-28,4.7996,4.8583,4.7701,4.8441,879376,0
1991-07-01,4.8218,4.9547,4.8218,4.9327,914356,0
1991-07-02,4.9179,5.1024,4.9179,5.0287,2165264,0
1991-07-03,4.9842,5.0063,4.9327,4.9692,618216,0
1991-07-05,4.9692,5.0063,4.9327,4.9692,230397,0
1991-07-08,4.9327,4.9842,4.9179,4.9842,551870,0
1991-07-09,4.9692,5.0581,4.9327,4.9547,762366,0
1991-07-10,4.9842,5.0063,4.7996,4.8583,1548856,0
1991-07-11,4.8583,4.8957,4.785,4.8734,892041,0
1991-07-12,4.8734,4.8734,4.7701,4.7996,1246085,0
1991-07-15,4.7996,4.9179,4.7996,4.8957,1475278,0
1991-07-16,4.9179,4.9179,4.8583,4.8734,1282874,0
1991-07-17,4.8583,4.9179,4.8583,4.8583,794938,0
1991-07-18,4.8734,4.8734,4.7996,4.8218,789507,0
1991-07-19,4.8441,4.8957,4.785,4.8441,1171895,0
1991-07-22,4.8441,4.8441,4.8218,4.8218,496384,0
1991-07-23,4.785,4.8218,4.7259,4.7479,1075394,0
1991-07-24,4.7479,4.8218,4.7111,4.785,1249706,0
1991-07-25,4.785,4.7996,4.7479,4.785,709890,0
1991-07-26,4.7701,4.8218,4.7701,4.7701,794333,0
1991-07-29,4.7701,4.8957,4.7479,4.8957,1360677,0
1991-07-30,4.8734,4.8957,4.8218,4.8441,721957,0
1991-07-31,4.7996,5.0436,4.7996,5.0436,1130885,0
1991-08-01,5.0436,5.0436,4.9547,4.9842,814841,0
1991-08-02,5.0287,5.0287,4.9179,4.9842,1052477,0
1991-08-05,4.9692,4.9692,4.8957,4.9179,582028,0
1991-08-06,4.8957,5.1763,4.8734,5.1763,957786,0
1991-08-07,5.1175,5.1763,5.0803,5.1175,971054,0
1991-08-08,5.1024,5.139,5.0581,5.1175,1080220,0
1991-08-09,5.1175,5.1175,4.9179,4.9547,919183,0
1991-08-12,4.9327,4.9327,4.8583,4.8734,575394,0
1991-08-13,4.9327,5.0581,4.9179,5.0436,901086,0
1991-08-14,5.1911,5.1911,4.9179,4.9547,1478899,0
1991-08-15,4.9547,4.9842,4.8734,4.8734,862486,0
1991-08-16,4.8734,4.8957,4.6154,4.7111,4629091,0
1991-08-19,4.5044,4.7259,4.5044,4.6668,2460807,0
1991-08-20,4.7259,4.7479,4.6888,4.7259,2151394,0
1991-08-21,4.7701,4.8441,4.7479,4.8441,3440296,0
1991-08-22,4.8957,4.9547,4.8583,4.9179,1623042,0
1991-08-23,4.9327,5.0581,4.9327,5.0287,1525338,0
1991-08-26,4.9842,5.1024,4.9327,5.0803,924609,0
1991-08-27,5.0803,5.1911,5.0436,5.1542,1018098,0
1991-08-28,5.1542,5.1763,5.1175,5.139,1109772,0
1991-08-29,5.1542,5.1911,5.1024,5.1763,1285288,0
1991-08-30,5.1763,5.2132,5.1542,5.2132,977686,0
1991-09-03,5.2132,5.2872,5.1763,5.1763,2071777,0
1991-09-04,5.1763,5.1911,4.9842,5.0063,1486131,0
1991-09-05,5.0287,5.0436,4.9692,5.0063,985527,0
1991-09-06,4.9842,5.0063,4.8583,4.8957,1066952,0
1991-09-09,4.9179,5.0063,4.9179,4.9547,911340,0
1991-09-10,4.9842,4.9842,4.8366,4.8734,872138,0
1991-09-11,4.8957,4.9252,4.8514,4.8734,892647,0
1991-09-12,4.8366,4.9692,4.8366,4.9105,616407,0
1991-09-13,4.9105,4.9476,4.8734,4.9252,1401093,0
1991-09-16,4.9252,4.9476,4.8366,4.8957,947534,0
1991-09-17,4.9842,4.999,4.9105,4.9105,2384206,0
1991-09-18,4.8957,4.9252,4.8734,4.9105,712306,0
1991-09-19,4.8957,4.9476,4.8957,4.9105,1365505,0
1991-09-20,4.9476,4.9476,4.8957,4.9105,1955374,0
1991-09-23,4.9105,4.9252,4.8514,4.9105,838363,0
1991-09-24,4.8957,5.0803,4.8957,5.0212,837157,0
1991-09-25,5.0212,5.1321,4.9842,5.1321,1863697,0
1991-09-26,5.1096,5.1542,5.0436,5.0436,1027144,0
1991-09-27,5.0581,5.0803,4.9692,5.0581,748495,0
1991-09-30,5.0803,5.2058,5.0581,5.1911,1274431,0
1991-10-01,5.1911,5.2648,5.1542,5.2648,1541622,0
1991-10-02,5.2428,5.4717,5.2428,5.3386,1469243,0
1991-10-03,5.3386,5.3757,5.2872,5.3165,706270,0
1991-10-04,5.3165,5.3165,5.2281,5.2281,873342,0
1991-10-07,5.2058,5.2281,5.1763,5.2058,1066952,0
1991-10-08,5.2428,5.2648,5.1321,5.1542,873342,0
1991-10-09,5.3386,5.3757,5.2281,5.3386,1979501,0
1991-10-10,5.3609,5.4125,5.3092,5.4125,1411342,0
1991-10-11,5.4125,5.4347,5.3757,5.3757,954164,0
1991-10-14,5.4347,5.5456,5.4125,5.501,1097110,0
1991-10-15,5.5232,5.7891,5.5232,5.7891,1931248,0
1991-10-16,5.826,5.937,5.7523,5.9144,1003019,0
1991-10-17,5.937,5.937,5.7672,5.826,1560918,0
1991-10-18,5.8113,5.8851,5.8113,5.826,1328110,0
1991-10-21,5.8629,5.8629,5.7672,5.8113,1364901,0
1991-10-22,5.7672,5.7891,5.7081,5.7081,1107964,0
1991-10-23,5.7523,5.8113,5.7081,5.7081,1583841,0
1991-10-24,5.7523,5.7523,5.5456,5.6046,1795543,0
1991-10-25,5.6046,5.6195,5.501,5.5456,889025,0
1991-10-28,5.5456,5.5823,5.501,5.5232,957182,0
1991-10-29,5.5232,5.6195,5.4717,5.5823,1504226,0
1991-10-30,5.6046,5.6046,5.501,5.5456,1615807,0
1991-10-31,5.5456,5.5456,5.3978,5.3978,1463212,0
1991-11-01,5.4125,5.6046,5.3386,5.5677,1732812,0
1991-11-04,5.4939,5.501,5.4492,5.4939,818457,0
1991-11-05,5.5232,5.5677,5.5232,5.5677,732812,0
1991-11-06,5.5456,5.6195,5.5456,5.5823,978894,0
1991-11-07,5.634,5.6782,5.5823,5.6782,2208691,0
1991-11-08,5.7081,5.8113,5.6782,5.7301,1015083,0
1991-11-11,5.6932,5.8113,5.6932,5.7672,467433,0
1991-11-12,5.7672,5.8113,5.7523,5.7891,1000005,0
1991-11-13,5.7891,5.7891,5.7523,5.7523,561520,0
1991-11-14,5.7672,5.8113,5.7523,5.8113,400485,0
1991-11-15,5.7891,5.8113,5.5456,5.5456,1093490,0
1991-11-18,5.5823,5.634,5.5456,5.6046,1369725,0
1991-11-19,5.5456,5.6195,5.3978,5.5232,1322684,0
1991-11-20,5.6195,5.6195,5.5677,5.5823,1178529,0
1991-11-21,5.5823,5.634,5.5456,5.634,1100728,0
1991-11-22,5.6046,5.6046,5.4939,5.501,996989,0
1991-11-25,5.5456,5.6195,5.5232,5.5823,889025,0
1991-11-26,5.5677,5.634,5.5232,5.6195,1545239,0
1991-11-27,5.6195,5.6563,5.5677,5.634,1045841,0
1991-11-29,5.5456,5.5677,5.4939,5.5232,521115,0
1991-12-02,5.4492,5.6046,5.4492,5.6046,1131488,0
1991-12-03,5.634,5.6782,5.5677,5.6046,1913158,0
1991-12-04,5.6195,5.6195,5.4717,5.6046,1109772,0
1991-12-05,5.5677,5.6046,5.5232,5.5677,1218342,0
1991-12-06,5.5677,5.6195,5.5456,5.5456,1012061,0
1991-12-09,5.6046,5.6563,5.5677,5.5823,1034984,0
1991-12-10,5.5456,5.7523,5.5456,5.7301,1963216,0
1991-12-11,5.7301,5.7595,5.6488,5.6932,1145961,0
1991-12-12,5.6932,5.7523,5.634,5.7301,1325095,0
1991-12-13,5.804,5.8925,5.7595,5.826,946927,0
1991-12-16,5.8406,5.8925,5.7595,5.826,889025,0
1991-12-17,5.8629,5.8629,5.804,5.804,835348,0
1991-12-18,5.826,5.8777,5.804,5.8406,1170089,0
1991-12-19,5.804,5.8629,5.7595,5.826,1823284,0
1991-12-20,5.959,5.9884,5.8777,5.9665,3726792,0
1991-12-23,5.9884,6.1582,5.959,6.1435,2181551,0
1991-12-24,6.2173,6.402,6.1953,6.2839,1558508,0
1991-12-26,6.2544,6.5497,6.2544,6.5129,900487,0
1991-12-27,6.535,6.5942,6.4611,6.572,813633,0
1991-12-30,6.535,6.8894,6.5129,6.8894,1638126,0
1991-12-31,6.8525,6.9412,6.6677,6.808,2040414,0
1992-01-02,6.7418,6.7565,6.535,6.6677,2353443,0
1992-01-03,6.7046,6.7785,6.6236,6.6677,1510862,0
1992-01-06,6.5497,6.6088,6.328,6.6088,2475279,0
1992-01-07,6.4757,6.5942,6.4611,6.4757,2386620,0
1992-01-08,6.4169,6.6677,6.402,6.572,2725585,0
1992-01-09,6.5497,6.7418,6.535,6.7046,1439087,0
1992-01-10,6.7196,6.7565,6.6677,6.7565,1405914,0
1992-01-13,6.7196,6.7418,6.5942,6.6088,1362488,0
1992-01-14,6.6236,6.8525,6.6088,6.8525,2196627,0
1992-01-15,6.9263,7.3398,6.9116,7.3398,2833541,0
1992-01-16,7.2585,7.2807,7.0371,7.0742,2577209,0
1992-01-17,6.9632,7.0225,6.8525,6.9116,1866715,0
1992-01-20,6.808,6.8525,6.7418,6.808,834138,0
1992-01-21,6.8007,6.8007,6.2544,6.535,1826905,0
1992-01-22,6.572,6.6677,6.535,6.6236,1589874,0
1992-01-23,6.6677,6.8525,6.6677,6.7418,1703864,0
1992-01-24,6.7418,6.7418,6.5129,6.5497,863088,0
1992-01-27,6.572,6.5942,6.4757,6.5129,395054,0
1992-01-28,6.4905,6.572,6.4169,6.439,1431247,0
1992-01-29,6.439,6.5129,6.402,6.4905,1987942,0
1992-01-30,6.535,6.5942,6.4757,6.572,718939,0
1992-01-31,6.535,6.5497,6.402,6.402,864904,0
1992-02-03,6.439,6.6088,6.365,6.5942,1039207,0
1992-02-04,6.572,6.8007,6.535,6.7196,1811828,0
1992-02-05,6.7046,6.8894,6.6829,6.8525,1341379,0
1992-02-06,6.8525,6.9632,6.7565,6.9263,849820,0
1992-02-07,6.8894,6.9263,6.7565,6.8671,1633899,0
1992-02-10,6.9263,7.0371,6.8894,7.0225,2082032,0
1992-02-11,7.0371,7.0742,6.9632,7.0225,1354046,0
1992-02-12,7.0001,7.0225,6.8894,6.9853,1035590,0
1992-02-13,7.0001,7.0225,6.808,6.8525,1858269,0
1992-02-14,6.7785,6.808,6.7046,6.7565,730398,0
1992-02-18,6.8306,6.8894,6.7196,6.7418,1056093,0
1992-02-19,6.7785,6.8525,6.7565,6.8306,1268396,0
1992-02-20,6.8525,6.9632,6.808,6.9632,933054,0
1992-02-21,6.9632,6.9632,6.8306,6.8306,1259957,0
1992-02-24,6.8671,7.0225,6.8007,6.9263,2148376,0
1992-02-25,6.9116,6.9263,6.6236,6.7196,1547052,0
1992-02-26,6.7418,6.8894,6.7418,6.7785,1713513,0
1992-02-27,6.808,6.808,6.6829,6.7046,1033177,0
1992-02-28,6.6236,6.7046,6.6088,6.6236,890834,0
1992-03-02,6.6829,6.7046,6.572,6.5942,2857672,0
1992-03-03,6.6088,6.6829,6.535,6.6088,1552478,0
1992-03-04,6.6088,6.7046,6.572,6.572,1284082,0
1992-03-05,6.5497,6.5497,6.3502,6.4169,1376963,0
1992-03-06,6.439,6.5129,6.439,6.4757,1231004,0
1992-03-09,6.4905,6.4905,6.365,6.3872,834742,0
1992-03-10,6.4316,6.4316,6.3431,6.3799,1173106,0
1992-03-11,6.4757,6.5129,6.4169,6.4905,2267801,0
1992-03-12,6.6459,6.6606,6.5644,6.5866,2234025,0
1992-03-13,6.6753,6.7711,6.6236,6.7418,2187583,0
1992-03-16,6.7196,6.7565,6.6753,6.7565,1632095,0
1992-03-17,6.7711,6.9412,6.7711,6.9263,1954169,0
1992-03-18,7.0961,7.1109,6.9632,7.0001,3288913,0
1992-03-19,6.9853,6.9853,6.8671,6.9263,1144152,0
1992-03-20,6.8819,6.9263,6.8671,6.9041,2829319,0
1992-03-23,6.8671,6.8819,6.8525,6.8819,1302174,0
1992-03-24,6.8819,6.9041,6.8671,6.9041,740655,0
1992-03-25,6.9041,6.9632,6.9041,6.9412,1317856,0
1992-03-26,6.9632,7.0594,6.9263,7.0001,1495182,0
1992-03-27,6.9853,6.9853,6.8525,6.8819,793127,0
1992-03-30,6.8819,6.8819,6.8306,6.8306,688785,0
1992-03-31,6.8306,6.8525,6.7565,6.8306,2186376,0
1992-04-01,6.8306,6.8306,6.7196,6.7196,1357661,0
1992-04-02,6.7418,6.7418,6.5644,6.5866,1104948,0
1992-04-03,6.6088,6.6088,6.5129,6.5423,1145359,0
1992-04-06,6.5423,6.6459,6.5423,6.6236,1018698,0
1992-04-07,6.6236,6.6459,6.5644,6.5644,798555,0
1992-04-08,6.5644,6.5644,6.4169,6.4757,1352235,0
1992-04-09,6.5129,6.535,6.402,6.4538,1594091,0
1992-04-10,6.6088,6.6088,6.5423,6.5866,1919185,0
1992-04-13,6.5866,6.5866,6.535,6.535,1006037,0
1992-04-14,6.5423,6.7711,6.5423,6.7711,2333541,0
1992-04-15,6.8671,7.0594,6.8525,6.9412,2473466,0
1992-04-16,6.9412,6.9853,6.808,6.9853,1565148,0
1992-04-20,6.9263,6.9263,6.7711,6.8819,1380585,0
1992-04-21,6.8819,6.9853,6.8671,6.9853,949336,0
1992-04-22,6.9853,7.015,6.9041,7.0001,1039806,0
1992-04-23,7.015,7.0371,6.8525,6.9853,1741865,0
1992-04-24,7.0001,7.015,6.808,6.8525,1301568,0
1992-04-27,6.8671,6.8671,6.7418,6.808,1098316,0
1992-04-28,6.8525,6.8525,6.7196,6.7934,1234024,0
1992-04-29,6.7934,6.7934,6.6459,6.7418,1071173,0
1992-04-30,6.7934,6.8306,6.7418,6.808,1822684,0
1992-05-01,6.8819,6.9412,6.8525,6.8819,1898074,0
1992-05-04,6.9263,6.9632,6.8671,6.9632,785289,0
1992-05-05,6.9263,7.0371,6.8819,7.0001,1173705,0
1992-05-06,7.0371,7.1477,7.015,7.1258,1731607,0
1992-05-07,7.1109,7.1258,7.0742,7.0742,986731,0
1992-05-08,7.0961,7.1994,7.0594,7.192,1360677,0
1992-05-11,7.1994,7.2437,7.1477,7.1994,1180340,0
1992-05-12,7.1994,7.2807,7.1701,7.192,2490358,0
1992-05-13,7.2437,7.2585,7.192,7.222,1287698,0
1992-05-14,7.1258,7.1477,7.015,7.0742,934866,0
1992-05-15,6.9853,6.9853,6.8671,6.8819,1329919,0
1992-05-18,6.9632,6.9853,6.8525,6.9412,759352,0
1992-05-19,6.9263,6.9412,6.8306,6.9412,814841,0
1992-05-20,6.9412,7.015,6.9041,6.9041,646566,0
1992-05-21,6.9041,6.9041,6.7934,6.8525,1332932,0
1992-05-22,6.8671,6.8671,6.7934,6.8306,674308,0
1992-05-26,6.7934,6.808,6.6973,6.7565,863088,0
1992-05-27,6.7196,6.7565,6.6753,6.7196,781668,0
1992-05-28,6.7418,6.7934,6.6973,6.7934,688184,0
1992-05-29,6.808,6.8671,6.7711,6.8306,2116411,0
1992-06-01,6.8819,6.8819,6.808,6.8525,872745,0
1992-06-02,6.8671,6.9041,6.749,6.7711,1463212,0
1992-06-03,6.7711,6.8671,6.7345,6.749,1253319,0
1992-06-04,6.7934,6.808,6.749,6.808,794938,0
1992-06-05,6.7934,6.7934,6.7196,6.7934,1171895,0
1992-06-08,6.8306,6.9041,6.7934,6.808,901696,0
1992-06-09,6.808,6.8671,6.7934,6.7934,1526539,0
1992-06-10,6.7934,6.8306,6.7711,6.7711,559109,0
1992-06-11,6.7711,6.808,6.7196,6.808,562119,0
1992-06-12,6.8819,6.8819,6.7345,6.7345,913755,0
1992-06-15,6.6973,6.808,6.6973,6.7711,986731,0
1992-06-16,6.7934,6.808,6.4757,6.4905,1624248,0
1992-06-17,6.3946,6.3946,6.2248,6.2839,4772031,0
1992-06-18,6.2839,6.4316,6.269,6.3946,1140535,0
1992-06-19,6.3799,6.4316,6.3431,6.3579,1036190,0
1992-06-22,6.3946,6.3946,6.2101,6.2472,1290112,0
1992-06-23,6.2472,6.3799,6.2472,6.3579,1065141,0
1992-06-24,6.3799,6.4169,6.2839,6.3208,970447,0
1992-06-25,6.3208,6.3579,6.2101,6.2839,617614,0
1992-06-26,6.2987,6.3579,6.2839,6.3579,441498,0
1992-06-29,6.3208,6.4905,6.3208,6.4757,913155,0
1992-06-30,6.5055,6.5055,6.3946,6.4316,411942,0
1992-07-01,6.4538,6.4757,6.3946,6.4757,945718,0
1992-07-02,6.5277,6.5866,6.4169,6.4316,1367315,0
1992-07-06,6.4316,6.4316,6.2839,6.3431,781668,0
1992-07-07,6.2472,6.2839,5.826,5.9441,6190610,0
1992-07-08,5.9074,6.0917,5.9074,6.0917,4329325,0
1992-07-09,6.1141,6.3208,6.1141,6.3208,3395668,0
1992-07-10,6.3208,6.3208,6.2101,6.2101,1872743,0
1992-07-13,6.2101,6.2248,6.0917,6.2248,2405319,0
1992-07-14,6.1364,6.3579,6.1141,6.2472,3622450,0
1992-07-15,6.2472,6.2839,6.1659,6.269,1421595,0
1992-07-16,6.2472,6.2839,6.2248,6.2472,891440,0
1992-07-17,6.2248,6.3208,6.1879,6.3208,1774433,0
1992-07-20,6.2472,6.3208,6.2248,6.2839,2083841,0
1992-07-21,6.3208,6.4169,6.2987,6.3799,1897475,0
1992-07-22,6.3431,6.3799,6.2987,6.3799,727383,0
1992-07-23,6.4169,6.4905,6.3799,6.4905,1273222,0
1992-07-24,6.4757,6.4905,6.4169,6.4169,549460,0
1992-07-27,6.3946,6.3946,6.3431,6.3579,674308,0
1992-07-28,6.3208,6.5866,6.3208,6.5423,1830526,0
1992-07-29,6.5866,6.6973,6.5866,6.6382,1420993,0
1992-07-30,6.6161,6.6973,6.5644,6.6753,758143,0
1992-07-31,6.7196,6.749,6.6973,6.749,902899,0
1992-08-03,6.749,6.749,6.6753,6.7345,559711,0
1992-08-04,6.7345,6.7711,6.7196,6.7711,521115,0
1992-08-05,6.7345,6.8306,6.7345,6.749,779855,0
1992-08-06,6.749,6.808,6.7345,6.749,568158,0
1992-08-07,6.7345,6.749,6.6161,6.6606,664656,0
1992-08-10,6.6161,6.6382,6.5866,6.6382,569964,0
1992-08-11,6.6753,6.6973,6.5644,6.5866,936070,0
1992-08-12,6.6088,6.6973,6.5866,6.6606,557905,0
1992-08-13,6.6973,6.749,6.6161,6.6606,588657,0
1992-08-14,6.6753,6.6973,6.6382,6.6753,794938,0
1992-08-17,6.6753,6.7345,6.6606,6.6973,1759960,0
1992-08-18,6.7196,6.7345,6.6161,6.6606,1009652,0
1992-08-19,6.6606,6.6753,6.5866,6.6382,1059111,0
1992-08-20,6.6382,6.7196,6.6382,6.6606,445115,0
1992-08-21,6.7196,6.749,6.6088,6.6088,1342585,0
1992-08-24,6.5644,6.5866,6.5055,6.5055,572376,0
1992-08-25,6.4905,6.5277,6.4757,6.4905,680943,0
1992-08-26,6.5055,6.5277,6.4757,6.4905,598914,0
1992-08-27,6.5055,6.5055,6.4757,6.4757,343788,0
1992-08-28,6.4905,6.5055,6.4757,6.4905,579009,0
1992-08-31,6.5055,6.5055,6.4757,6.4905,454764,0
1992-09-01,6.5055,6.5866,6.4757,6.5277,819666,0
1992-09-02,6.5055,6.6753,6.4757,6.6753,1190595,0
1992-09-03,6.6753,6.7934,6.6606,6.749,1338965,0
1992-09-04,6.7934,6.8306,6.7345,6.7934,856455,0
1992-09-08,6.808,6.9412,6.7934,6.9041,1402901,0
1992-09-09,6.9263,6.9558,6.9041,6.9412,1003019,0
1992-09-10,6.9263,7.0594,6.9263,7.0594,1167676,0
1992-09-11,7.0594,7.0887,7.0371,7.0663,1057903,0
1992-09-14,7.0887,7.1477,6.978,7.1258,2087462,0
1992-09-15,7.0663,7.1258,7.015,7.015,1046441,0
1992-09-16,6.978,7.0371,6.9412,7.0371,1009050,0
1992-09-17,7.0594,7.0663,7.0001,7.0663,1420388,0
1992-09-18,7.1701,7.1701,7.0887,7.1109,2280464,0
1992-09-21,7.0887,7.1477,7.0663,7.1109,528348,0
1992-09-22,7.0887,7.1109,7.0001,7.0371,1071777,0
1992-09-23,7.0663,7.1701,7.0663,7.1477,702051,0
1992-09-24,7.1477,7.1701,7.015,7.0594,860679,0
1992-09-25,7.0594,7.1258,7.0001,7.0371,648977,0
1992-09-28,7.0001,7.0663,6.978,7.0663,763573,0
1992-09-29,7.0594,7.1109,7.0371,7.0887,495177,0
1992-09-30,7.0887,7.1994,7.0663,7.1477,1098916,0
1992-10-01,7.1477,7.1701,7.0594,7.1701,784083,0
1992-10-02,7.1701,7.1701,6.978,7.0001,1013272,0
1992-10-05,6.978,7.0371,6.7345,7.0371,1216532,0
1992-10-06,7.0594,7.0663,6.9558,7.0001,620632,0
1992-10-07,7.0371,7.0371,6.8671,6.9263,981306,0
1992-10-08,6.9558,7.0663,6.9558,7.0663,975275,0
1992-10-09,7.0594,7.0663,6.9041,6.9041,633900,0
1992-10-12,6.9263,6.978,6.9041,6.9558,448130,0
1992-10-13,6.9558,6.9558,6.9041,6.9263,903501,0
1992-10-14,6.9263,6.9263,6.8819,6.9263,590472,0
1992-10-15,6.8228,6.9558,6.808,6.9412,1080824,0
1992-10-16,6.9412,6.9558,6.9263,6.9558,606153,0
1992-10-19,6.9412,7.0001,6.9412,7.0001,858868,0
1992-10-20,7.015,7.0663,7.015,7.0663,1217133,0
1992-10-21,7.0594,7.1477,7.0594,7.1258,664656,0
1992-10-22,7.1258,7.1994,7.0887,7.185,585041,0
1992-10-23,7.1994,7.2437,7.1258,7.1701,803379,0
1992-10-26,7.1109,7.1477,7.0371,7.1258,638724,0
1992-10-27,7.1109,7.1258,7.0594,7.0663,664057,0
1992-10-28,7.0887,7.2807,7.0663,7.2807,664656,0
1992-10-29,7.2437,7.2807,7.222,7.2807,1196024,0
1992-10-30,7.3176,7.3544,7.2585,7.303,973466,0
1992-11-02,7.303,7.3767,7.2437,7.3767,945115,0
1992-11-03,7.3767,7.4876,7.3767,7.4138,1249098,0
1992-11-04,7.4138,7.5466,7.3767,7.5245,1439692,0
1992-11-05,7.5466,7.6943,7.5466,7.6943,1780467,0
1992-11-06,7.6572,7.7315,7.5982,7.6572,1995180,0
1992-11-09,7.6206,7.6943,7.5834,7.5982,1367315,0
1992-11-10,7.6427,7.6723,7.5982,7.6572,963810,0
1992-11-11,7.6572,7.6723,7.5982,7.6206,1705677,0
1992-11-12,7.5834,7.5982,7.5466,7.5834,792519,0
1992-11-13,7.5612,7.5982,7.5612,7.5612,1103137,0
1992-11-16,7.5612,7.5982,7.5466,7.5612,1215927,0
1992-11-17,7.5834,7.6572,7.5612,7.5834,899283,0
1992-11-18,7.6206,7.6723,7.5982,7.6206,1150188,0
1992-11-19,7.6206,7.6572,7.5834,7.6427,1437878,0
1992-11-20,7.6723,7.6723,7.5834,7.6572,1642345,0
1992-11-23,7.6572,7.6572,7.6427,7.6427,963213,0
1992-11-24,7.6572,7.7533,7.6572,7.7533,1802779,0
1992-11-25,7.7163,7.8055,7.7163,7.7752,796741,0
1992-11-27,7.8055,7.8634,7.7752,7.8267,385408,0
1992-11-30,7.8422,7.8866,7.8055,7.8866,732812,0
1992-12-01,7.9085,7.9746,7.8866,7.96,1790716,0
1992-12-02,7.9085,7.9085,7.7163,7.7163,1885409,0
1992-12-03,7.7533,7.9158,7.7315,7.8866,1784685,0
1992-12-04,7.8866,7.9158,7.8267,7.9085,1094090,0
1992-12-07,7.9158,7.96,7.8634,7.96,1634506,0
1992-12-08,7.96,7.9746,7.8781,7.9378,1445722,0
1992-12-09,7.8634,7.9746,7.8634,7.9746,1247289,0
1992-12-10,7.9378,7.9977,7.9158,7.9378,1380585,0
1992-12-11,7.9012,8.0711,7.8781,7.9158,617010,0
1992-12-14,7.9158,7.9746,7.8781,7.9012,1232817,0
1992-12-15,7.9012,7.9158,7.8634,7.9012,1362488,0
1992-12-16,7.9378,7.9977,7.9158,7.9378,1436675,0
1992-12-17,7.96,8.1078,7.9158,8.1078,1034984,0
1992-12-18,8.1668,8.2405,8.1439,8.2259,2013878,0
1992-12-21,8.2035,8.4104,8.1815,8.2991,798555,0
1992-12-22,8.337,8.3588,8.2405,8.3149,965019,0
1992-12-23,8.2991,8.337,8.2259,8.2259,828106,0
1992-12-24,8.2405,8.2559,8.1439,8.2035,559109,0
1992-12-28,8.2559,8.3149,8.2259,8.3149,494572,0
1992-12-29,8.2991,8.3149,8.1668,8.2259,735832,0
1992-12-30,8.1439,8.2035,8.1078,8.1301,860679,0
1992-12-31,8.0931,8.0931,8.0116,8.0337,1209896,0
1993-01-04,8.0492,8.0931,7.8055,7.8055,2236439,0
1993-01-05,7.8422,7.9746,7.7827,7.9746,1402901,0
1993-01-06,7.9746,8.0337,7.9746,8.0116,773825,0
1993-01-07,8.0116,8.0337,7.9012,7.96,1569968,0
1993-01-08,7.9378,7.9378,7.7827,7.8267,1762971,0
1993-01-11,7.7827,7.8055,7.7163,7.7533,1092885,0
1993-01-12,7.7533,7.7533,7.5982,7.6723,1489751,0
1993-01-13,7.6723,7.6943,7.5834,7.6943,1337159,0
1993-01-14,7.7827,8.1078,7.7677,8.1078,2738248,0
1993-01-15,8.0711,8.1439,7.9746,8.0492,2064541,0
1993-01-18,7.9977,8.0337,7.9158,8.0116,1536792,0
1993-01-19,8.0116,8.0337,7.9012,7.9378,1274431,0
1993-01-20,7.9378,7.9378,7.8267,7.8422,1109772,0
1993-01-21,7.8781,7.9378,7.8422,7.9158,1188782,0
1993-01-22,7.9158,7.9158,7.8422,7.8422,855853,0
1993-01-25,7.8634,7.96,7.8422,7.9158,2782278,0
1993-01-26,7.9158,7.9977,7.9012,7.9746,2389635,0
1993-01-27,7.9746,7.9746,7.7827,7.8055,1741260,0
1993-01-28,7.8055,7.8055,7.6723,7.6943,1135107,0
1993-01-29,7.7163,7.8267,7.6352,7.7677,1626061,0
1993-02-01,7.9012,7.96,7.8634,7.9378,1768400,0
1993-02-02,7.96,7.9977,7.9378,7.9977,1279254,0
1993-02-03,8.0116,8.278,7.9977,8.2259,4337770,0
1993-02-04,8.278,8.337,8.2405,8.3149,2118819,0
1993-02-05,8.337,8.3883,8.3149,8.3883,1522923,0
1993-02-08,8.3588,8.4473,8.3149,8.4104,854643,0
1993-02-09,8.3737,8.3737,8.3149,8.337,1041016,0
1993-02-10,8.3149,8.3883,8.3149,8.3588,975275,0
1993-02-11,8.3737,8.4104,8.3149,8.3588,1454163,0
1993-02-12,8.3588,8.3588,8.278,8.3149,750300,0
1993-02-16,8.278,8.3149,8.1078,8.1301,1300969,0
1993-02-17,8.1078,8.1668,7.9977,8.0116,1240653,0
1993-02-18,8.1301,8.2259,8.1301,8.1668,1434865,0
1993-02-19,8.1815,8.3588,8.1815,8.2991,1228592,0
1993-02-22,8.3149,8.3588,8.2991,8.3588,981306,0
1993-02-23,8.3737,8.3737,8.278,8.2991,1185771,0
1993-02-24,8.278,8.278,8.0116,8.2405,2014478,0
1993-02-25,8.278,8.3149,8.2035,8.2405,1370333,0
1993-02-26,8.2559,8.2559,8.0931,8.1439,910738,0
1993-03-01,8.1301,8.1668,8.1078,8.1301,781668,0
1993-03-02,8.0931,8.2405,8.0931,8.2405,1328110,0
1993-03-03,8.2035,8.2035,8.1078,8.1439,1814241,0
1993-03-04,8.1439,8.1439,8.0337,8.0931,1133901,0
1993-03-05,8.0492,8.1301,8.0492,8.0931,1431247,0
1993-03-08,8.1668,8.3662,8.1225,8.3662,1198432,0
1993-03-09,8.3883,8.4985,8.2991,8.3588,1223767,0
1993-03-10,8.3149,8.3662,8.278,8.3662,890834,0
1993-03-11,8.3662,8.4701,8.2991,8.2991,1342585,0
1993-03-12,8.2991,8.2991,8.1668,8.2259,934257,0
1993-03-15,8.2259,8.2259,8.1668,8.2035,702658,0
1993-03-16,8.2259,8.2328,8.0711,8.0931,1827509,0
1993-03-17,8.0931,8.1078,8.0492,8.1078,2431852,0
1993-03-18,8.1225,8.1668,8.0337,8.0711,1408327,0
1993-03-19,8.0931,8.0931,7.8569,7.8781,2560927,0
1993-03-22,7.8781,7.9158,7.8422,7.8422,2145365,0
1993-03-23,7.8569,7.8781,7.709,7.709,1828714,0
1993-03-24,7.7827,7.8055,7.65,7.7677,1872138,0
1993-03-25,7.7677,7.9746,7.7461,7.9378,975874,0
1993-03-26,7.9746,7.9746,7.8781,7.8781,1092885,0
1993-03-29,7.9378,8.0492,7.9378,7.96,1078411,0
1993-03-30,7.9158,7.9746,7.8781,7.96,676720,0
1993-03-31,7.96,7.9893,7.9158,7.9158,939083,0
1993-04-01,7.96,7.9746,7.8569,7.9746,1258144,0
1993-04-02,7.9012,7.96,7.8781,7.9378,1006037,0
1993-04-05,7.96,8.0116,7.8055,7.8781,1811828,0
1993-04-06,7.8422,7.8569,7.5612,7.6129,2202059,0
1993-04-07,7.65,7.6943,7.6129,7.6943,2074794,0
1993-04-08,7.65,7.6943,7.4431,7.5612,1744274,0
1993-04-12,7.5761,7.7677,7.5761,7.6943,1913158,0
1993-04-13,7.8055,7.9158,7.8055,7.8781,2512671,0
1993-04-14,7.8422,7.8781,7.8055,7.8781,2350428,0
1993-04-15,7.8569,7.8781,7.6723,7.7231,1208689,0
1993-04-16,7.7231,7.7231,7.2366,7.3473,6170103,0
1993-04-19,7.3693,7.4431,7.2733,7.2733,2979504,0
1993-04-20,7.2733,7.3473,7.1405,7.3103,3936681,0
1993-04-21,7.3103,7.5612,7.2141,7.5392,2919793,0
1993-04-22,7.5022,7.5169,7.3915,7.4282,1312427,0
1993-04-23,7.3915,7.4061,7.192,7.2733,1706275,0
1993-04-26,7.2733,7.325,7.2366,7.325,3020512,0
1993-04-27,7.325,7.4282,7.2733,7.4282,2793135,0
1993-04-28,7.4061,7.4579,7.325,7.4579,1676721,0
1993-04-29,7.4579,7.4579,7.3693,7.4061,1498195,0
1993-04-30,7.4282,7.5169,7.4282,7.4579,969847,0
1993-05-03,7.5022,7.5022,7.4061,7.4579,1430039,0
1993-05-04,7.5022,7.5761,7.4802,7.5392,2549465,0
1993-05-05,7.5612,7.5612,7.5169,7.5392,1840775,0
1993-05-06,7.5169,7.5392,7.5022,7.5392,897469,0
1993-05-07,7.5392,7.5392,7.4802,7.4802,828106,0
1993-05-10,7.4579,7.5612,7.4579,7.4802,1781064,0
1993-05-11,7.4579,7.5022,7.4431,7.5022,903501,0
1993-05-12,7.4579,7.4802,7.4282,7.4431,722558,0
1993-05-13,7.3915,7.4061,7.3473,7.3915,1423407,0
1993-05-14,7.3915,7.4431,7.3693,7.3693,1026538,0
1993-05-17,7.3473,7.4061,7.325,7.3915,945115,0
1993-05-18,7.325,7.3693,7.3103,7.3473,1741865,0
1993-05-19,7.325,7.5392,7.2955,7.5392,1443913,0
1993-05-20,7.5392,7.5612,7.5169,7.5612,995780,0
1993-05-21,7.5612,7.5612,7.5022,7.5392,1728596,0
1993-05-24,7.5169,7.5911,7.5169,7.5911,1442707,0
1993-05-25,7.6352,7.6723,7.5911,7.6352,1152597,0
1993-05-26,7.6352,7.65,7.5169,7.6352,715925,0
1993-05-27,7.65,7.65,7.4579,7.5022,1449944,0
1993-05-28,7.5169,7.5169,7.2955,7.3473,1200244,0
1993-06-01,7.4061,7.5169,7.3915,7.5022,1297954,0
1993-06-02,7.4579,7.5392,7.4431,7.4802,2548255,0
1993-06-03,7.4431,7.5169,7.4431,7.5169,1003621,0
1993-06-04,7.4802,7.5392,7.4579,7.5169,1484321,0
1993-06-07,7.5612,7.6129,7.5022,7.5169,1817254,0
1993-06-08,7.5022,7.5392,7.4802,7.5022,1242464,0
1993-06-09,7.5022,7.5022,7.4579,7.4802,1128471,0
1993-06-10,7.4802,7.5022,7.4506,7.4579,949336,0
1993-06-11,7.5169,7.5612,7.4579,7.4802,2211105,0
1993-06-14,7.4802,7.5022,7.4506,7.4802,1172501,0
1993-06-15,7.5169,7.5612,7.4579,7.4802,673101,0
1993-06-16,7.4802,7.5022,7.3693,7.4506,1329317,0
1993-06-17,7.4802,7.4802,7.192,7.2141,2376366,0
1993-06-18,7.2366,7.2585,7.1405,7.1405,2360077,0
1993-06-21,7.1405,7.2141,7.1405,7.192,1222562,0
1993-06-22,7.2366,7.2585,7.1258,7.1405,2954777,0
1993-06-23,7.1405,7.2366,7.1405,7.2141,5019917,0
1993-06-24,7.2141,7.4282,7.2141,7.4061,2431852,0
1993-06-25,7.3915,7.3915,7.3176,7.3176,1615807,0
1993-06-28,7.3176,7.325,7.2955,7.3176,1265988,0
1993-06-29,7.3176,7.325,7.2955,7.2955,879376,0
1993-06-30,7.2955,7.325,7.2585,7.2955,771411,0
1993-07-01,7.2733,7.4061,7.2733,7.3693,1352838,0
1993-07-02,7.3915,7.4579,7.3915,7.4282,1931248,0
1993-07-06,7.4282,7.4282,7.1627,7.192,1329919,0
1993-07-07,7.2141,7.2366,7.1405,7.1771,1440897,0
1993-07-08,7.1627,7.2366,7.1405,7.2141,1868522,0
1993-07-09,7.2141,7.2366,7.1771,7.2141,1180943,0
1993-07-12,7.2141,7.325,7.1771,7.325,1637520,0
1993-07-13,7.325,7.3915,7.2955,7.3176,1193007,0
1993-07-14,7.325,7.4802,7.2955,7.4506,981911,0
1993-07-15,7.4282,7.4506,7.4061,7.4282,492764,0
1993-07-16,7.4506,7.4506,7.3915,7.4282,825695,0
1993-07-19,7.4282,7.4282,7.3693,7.4061,648977,0
1993-07-20,7.3915,7.4282,7.3473,7.4282,679135,0
1993-07-21,7.4506,7.4579,7.3915,7.4061,1026538,0
1993-07-22,7.4282,7.4282,7.3915,7.4282,957182,0
1993-07-23,7.4061,7.4802,7.4061,7.4802,717731,0
1993-07-26,7.4579,7.5612,7.4579,7.5392,809410,0
1993-07-27,7.5612,7.5834,7.5169,7.5834,546443,0
1993-07-28,7.5834,7.5911,7.5022,7.5022,905310,0
1993-07-29,7.5169,7.5834,7.5022,7.5612,667072,0
1993-07-30,7.5834,7.65,7.5169,7.5612,793725,0
1993-08-02,7.5612,7.6129,7.5022,7.5612,1144152,0
1993-08-03,7.4802,7.5022,7.4579,7.5022,1098916,0
1993-08-04,7.4579,7.5022,7.4506,7.4802,939691,0
1993-08-05,7.4802,7.5911,7.4506,7.5911,986132,0
1993-08-06,7.6129,7.6352,7.5911,7.6352,965622,0
1993-08-09,7.65,7.8267,7.6352,7.8267,1283480,0
1993-08-10,7.7827,7.8055,7.7461,7.7677,810617,0
1993-08-11,7.7163,7.7461,7.6943,7.7315,952959,0
1993-08-12,7.6943,7.7315,7.65,7.6943,904102,0
1993-08-13,7.7461,7.7461,7.6943,7.7315,798555,0
1993-08-16,7.7315,7.8267,7.7163,7.8055,934866,0
1993-08-17,7.8422,7.8422,7.5834,7.5834,2011468,0
1993-08-18,7.5834,7.5911,7.5022,7.5022,2297349,0
1993-08-19,7.5022,7.5022,7.3473,7.3473,2153807,0
1993-08-20,7.4061,7.4061,7.3176,7.3693,1673106,0
1993-08-23,7.3915,7.4061,7.3473,7.3693,1639933,0
1993-08-24,7.4061,7.4579,7.3915,7.4506,1247896,0
1993-08-25,7.4282,7.4506,7.2955,7.2955,990352,0
1993-08-26,7.3693,7.4061,7.3176,7.3693,1770209,0
1993-08-27,7.325,7.3915,7.2366,7.2585,1990354,0
1993-08-30,7.2733,7.3693,7.2733,7.3693,1076000,0
1993-08-31,7.4061,7.4282,7.3473,7.4061,2618225,0
1993-09-01,7.4061,7.4506,7.3473,7.3693,3006642,0
1993-09-02,7.325,7.3693,7.2585,7.3473,1470448,0
1993-09-03,7.3473,7.4802,7.3473,7.4506,4250917,0
1993-09-07,7.4282,7.4802,7.4061,7.4061,1841380,0
1993-09-08,7.3915,7.4282,7.325,7.3915,2079621,0
1993-09-09,7.3915,7.4282,7.3473,7.3693,1434263,0
1993-09-10,7.3915,7.4802,7.3693,7.4655,1704469,0
1993-09-13,7.4655,7.5834,7.4655,7.5022,1482517,0
1993-09-14,7.4506,7.4655,7.3693,7.4282,1686371,0
1993-09-15,7.4061,7.5612,7.3473,7.5392,1574192,0
1993-09-16,7.5834,7.6206,7.5169,7.5612,1844401,0
1993-09-17,7.4506,7.5022,7.4506,7.5022,2428236,0
1993-09-20,7.4655,7.5982,7.4655,7.5612,1348617,0
1993-09-21,7.5612,7.5612,7.4802,7.5022,1375757,0
1993-09-22,7.4802,7.6943,7.4802,7.6723,2126663,0
1993-09-23,7.7163,7.8422,7.6943,7.8422,1696630,0
1993-09-24,7.8267,7.8634,7.7677,7.8055,1274431,0
1993-09-27,7.8055,7.9378,7.7677,7.9378,1701453,0
1993-09-28,7.9158,8.0187,7.9158,7.9378,1417375,0
1993-09-29,7.9378,7.96,7.8422,7.8634,1004827,0
1993-09-30,7.8634,7.8866,7.65,7.65,1390837,0
1993-10-01,7.65,7.7163,7.5612,7.6352,2082032,0
1993-10-04,7.65,7.6723,7.5982,7.65,1156217,0
1993-10-05,7.6723,7.7827,7.5982,7.65,1118823,0
1993-10-06,7.6943,7.8055,7.6723,7.7163,2220753,0
1993-10-07,7.7533,7.7533,7.6943,7.7163,1016288,0
1993-10-08,7.7315,7.7677,7.6352,7.7163,1092885,0
1993-10-11,7.7677,7.7677,7.6943,7.7163,465021,0
1993-10-12,7.7533,7.7533,7.65,7.65,1144152,0
1993-10-13,7.65,7.7677,7.6206,7.7533,1314238,0
1993-10-14,7.8055,7.9158,7.7827,7.9085,1276843,0
1993-10-15,7.96,8.0931,7.9378,8.0564,1767195,0
1993-10-18,8.0187,8.1078,7.9977,8.0711,1329317,0
1993-10-19,8.0564,8.0711,7.9977,8.0564,1035590,0
1993-10-20,8.0187,8.0187,7.9085,7.96,1827509,0
1993-10-21,7.9977,8.0409,7.96,7.9977,708087,0
1993-10-22,8.0187,8.0931,7.9977,8.0564,1423407,0
1993-10-25,8.0711,8.0711,7.9977,8.0564,734622,0
1993-10-26,8.0409,8.0564,8.0187,8.0409,770208,0
1993-10-27,8.0564,8.0931,8.0187,8.0931,741254,0
1993-10-28,8.0931,8.2259,8.0931,8.1301,946927,0
1993-10-29,8.1301,8.1742,8.1078,8.1301,1101329,0
1993-11-01,8.0931,8.1301,8.0564,8.1078,607360,0
1993-11-02,8.1301,8.1301,7.9977,8.0409,1236433,0
1993-11-03,8.0409,8.0564,7.9746,8.0409,1094696,0
1993-11-04,7.9977,8.0564,7.7827,7.8055,1384199,0
1993-11-05,7.7677,7.8422,7.7533,7.7827,1003621,0
1993-11-08,7.7827,7.9977,7.7677,7.96,1501813,0
1993-11-09,8.0409,8.0711,7.9746,8.0711,1308208,0
1993-11-10,8.0711,8.2259,8.0187,8.2118,1442103,0
1993-11-11,8.1889,8.2845,8.1742,8.1742,1047051,0
1993-11-12,8.1889,8.2991,8.1889,8.2991,2149585,0
1993-11-15,8.2632,8.4186,8.2632,8.3441,1743670,0
1993-11-16,8.3588,8.6099,8.3441,8.5512,3625466,0
1993-11-17,8.5288,8.5658,8.3737,8.4547,2443314,0
1993-11-18,8.4186,8.4186,8.3223,8.3223,2169493,0
1993-11-19,8.3223,8.3223,8.2405,8.3223,1559710,0
1993-11-22,8.2845,8.4186,8.2632,8.3588,2253925,0
1993-11-23,8.3588,8.3588,8.1513,8.2259,1593492,0
1993-11-24,8.2632,8.3441,8.2259,8.2845,1162850,0
1993-11-26,8.3223,8.4547,8.3223,8.4325,529558,0
1993-11-29,8.4186,8.4325,8.3223,8.4186,1861280,0
1993-11-30,8.3957,8.4775,8.3737,8.3957,805792,0
1993-12-01,8.4186,8.5061,8.3957,8.4186,1476483,0
1993-12-02,8.4325,8.4985,8.4186,8.4985,767793,0
1993-12-03,8.4985,8.4985,8.3737,8.4186,1407121,0
1993-12-06,8.4325,8.4325,8.3662,8.3957,2343795,0
1993-12-07,8.4186,8.4547,8.3957,8.4325,775030,0
1993-12-08,8.4547,8.4775,8.3441,8.4775,1373948,0
1993-12-09,8.4985,8.6245,8.4547,8.4547,1510862,0
1993-12-10,8.4325,8.4775,8.4186,8.4186,725575,0
1993-12-13,8.3441,8.4985,8.3441,8.4985,958386,0
1993-12-14,8.4985,8.5132,8.4325,8.4775,1006037,0
1993-12-15,8.4985,8.5288,8.3957,8.3957,787696,0
1993-12-16,8.3957,8.4547,8.3441,8.4186,1058506,0
1993-12-17,8.4547,8.5132,8.4186,8.5132,1435466,0
1993-12-20,8.5132,8.6099,8.4775,8.5512,902295,0
1993-12-21,8.5132,8.6245,8.4775,8.5288,1188182,0
1993-12-22,8.6099,8.6245,8.5658,8.6099,1209291,0
1993-12-23,8.588,8.588,8.5132,8.5512,1235830,0
1993-12-27,8.588,8.6917,8.5512,8.6467,1191798,0
1993-12-28,8.6099,8.6467,8.5658,8.6245,789507,0
1993-12-29,8.6245,8.6245,8.5512,8.6099,756937,0
1993-12-30,8.6099,8.6099,8.5512,8.5512,980100,0
1993-12-31,8.5658,8.588,8.4325,8.4325,924609,0
1994-01-03,8.4547,8.4547,8.3223,8.3441,1512667,0
1994-01-04,8.3441,8.4325,8.3441,8.3957,1272622,0
1994-01-05,8.3662,8.3737,8.2259,8.2845,1398070,0
1994-01-06,8.2845,8.2845,8.1742,8.2118,1374553,0
1994-01-07,8.2118,8.3223,8.1078,8.2632,1982516,0
1994-01-10,8.2991,8.4325,8.2632,8.3957,1960800,0
1994-01-11,8.3737,8.4325,8.3662,8.3737,1630282,0
1994-01-12,8.3441,8.3662,8.1889,8.2259,2176727,0
1994-01-13,8.2405,8.2845,7.9977,8.0564,3581433,0
1994-01-14,8.0931,8.2405,8.0931,8.2259,1352838,0
1994-01-17,8.2405,8.2991,8.1742,8.2259,892041,0
1994-01-18,8.1889,8.2632,8.1889,8.1889,1078411,0
1994-01-19,8.1078,8.1513,8.0564,8.0931,1393851,0
1994-01-20,8.0931,8.0931,7.9746,8.0409,1326302,0
1994-01-21,7.96,8.1301,7.96,8.0711,1320268,0
1994-01-24,8.0711,8.1742,8.0409,8.0564,938482,0
1994-01-25,8.0187,8.0931,8.0187,8.0409,1020508,0
1994-01-26,8.0409,8.0931,7.9746,8.0931,1453563,0
1994-01-27,8.0409,8.2259,7.9977,8.1742,864904,0
1994-01-28,8.2118,8.3737,8.0931,8.0931,1799162,0
1994-01-31,8.1078,8.1889,7.9746,7.9977,1076601,0
1994-02-01,8.0187,8.0564,7.9977,8.0187,1504226,0
1994-02-02,8.0187,8.1078,8.0187,8.0711,1266591,0
1994-02-03,8.0409,8.0931,8.0187,8.0711,797350,0
1994-02-04,8.0931,8.1301,7.9746,7.9746,1609774,0
1994-02-07,7.96,8.0931,7.9378,8.0564,1576605,0
1994-02-08,8.0564,8.0564,7.9746,7.9746,1772623,0
1994-02-09,7.9746,8.0409,7.96,7.9977,2192405,0
1994-02-10,8.0187,8.0711,7.9977,8.0409,1368521,0
1994-02-11,8.0564,8.0564,7.9746,7.9746,512665,0
1994-02-14,7.9977,8.0409,7.9746,8.0187,797953,0
1994-02-15,8.0409,8.0409,7.96,7.96,1772020,0
1994-02-16,7.96,7.9977,7.9378,7.96,1141138,0
1994-02-17,7.9977,7.9977,7.7533,7.8634,1587458,0
1994-02-18,7.8267,7.8422,7.6723,7.7533,1902299,0
1994-02-22,7.7827,7.9746,7.7677,7.9378,1325095,0
1994-02-23,7.9158,7.96,7.8422,7.8866,1255732,0
1994-02-24,7.8422,7.8634,7.7163,7.7827,2225582,0
1994-02-25,7.7533,7.8422,7.7315,7.7827,1139935,0
1994-02-28,7.8267,7.8422,7.8055,7.8267,993368,0
1994-03-01,7.8422,7.8866,7.7533,7.7827,1260560,0
1994-03-02,7.7827,8.1301,7.7533,8.0564,3241866,0
1994-03-03,8.1301,8.2632,8.0931,8.1889,3224378,0
1994-03-04,8.1889,8.3662,8.1301,8.3223,2887223,0
1994-03-07,8.3223,8.4325,8.3223,8.3737,1952354,0
1994-03-08,8.381,8.4985,8.3223,8.3957,2598920,0
1994-03-09,8.3662,8.3957,8.2991,8.3441,2118819,0
1994-03-10,8.381,8.3957,8.2845,8.2845,1984324,0
1994-03-11,8.2991,8.3223,8.1889,8.2328,1390837,0
1994-03-14,8.1742,8.2845,8.1078,8.2845,1362488,0
1994-03-15,8.2845,8.2845,8.0931,8.1889,1500001,0
1994-03-16,8.1742,8.2632,8.1742,8.2632,598914,0
1994-03-17,8.2632,8.2991,8.1889,8.2991,1828112,0
1994-03-18,8.381,8.3957,8.3223,8.381,2856459,0
1994-03-21,8.3441,8.3957,8.2991,8.381,1250910,0
1994-03-22,8.381,8.4325,8.381,8.4186,1680948,0
1994-03-23,8.4547,8.4985,8.4186,8.4186,1848014,0
1994-03-24,8.4325,8.4547,8.2328,8.2328,1906522,0
1994-03-25,8.2632,8.2991,8.1513,8.1742,842580,0
1994-03-28,8.2118,8.2328,8.1301,8.1301,1226181,0
1994-03-29,8.2118,8.2118,8.0564,8.0564,875756,0
1994-03-30,8.0409,8.0711,7.8422,7.8634,2252719,0
1994-03-31,7.8422,7.9378,7.7315,7.8422,2861890,0
1994-04-04,7.6943,7.8422,7.65,7.7315,2790114,0
1994-04-05,7.8055,7.8866,7.7827,7.8634,3272629,0
1994-04-06,7.9012,7.9012,7.8055,7.9012,2483120,0
1994-04-07,7.9378,7.96,7.8634,7.9158,1218939,0
1994-04-08,7.9012,7.9977,7.8866,7.9012,1916770,0
1994-04-11,7.9378,7.9977,7.8866,7.9977,1129678,0
1994-04-12,8.0409,8.0564,7.9378,7.96,1376963,0
1994-04-13,7.9158,7.96,7.65,7.8055,2182153,0
1994-04-14,7.7677,7.8866,7.7315,7.7677,1082631,0
1994-04-15,7.7677,7.8634,7.6723,7.6723,1396868,0
1994-04-18,7.6943,7.6943,7.5612,7.6129,1936677,0
1994-04-19,7.5761,7.6723,7.5612,7.6129,2505436,0
1994-04-20,7.6352,7.6352,7.2879,7.5022,2209293,0
1994-04-21,7.5392,7.7163,7.5392,7.6352,2162251,0
1994-04-22,7.6943,7.6943,7.5911,7.6723,1756942,0
1994-04-25,7.7163,7.8634,7.6723,7.8267,1721354,0
1994-04-26,7.7827,7.8866,7.7827,7.8634,1680347,0
1994-04-28,7.8422,7.8634,7.8055,7.8055,2193611,0
1994-04-29,7.8055,7.9158,7.7677,7.8866,1720147,0
1994-05-02,7.9158,7.9158,7.8422,7.9012,1206878,0
1994-05-03,7.9012,7.9012,7.7677,7.8866,984926,0
1994-05-04,7.8634,7.9158,7.8055,7.9012,990958,0
1994-05-05,7.8866,7.9378,7.8634,7.8634,752115,0
1994-05-06,7.8634,7.8634,7.6723,7.7461,709890,0
1994-05-09,7.7677,7.7677,7.6723,7.7163,1434865,0
1994-05-10,7.7461,7.8055,7.7163,7.7163,896864,0
1994-05-11,7.7163,7.7461,7.5169,7.5911,1585650,0
1994-05-12,7.6352,7.6723,7.6129,7.6352,1121839,0
1994-05-13,7.6723,7.6943,7.5761,7.6943,903501,0
1994-05-16,7.6943,7.7163,7.6129,7.65,743066,0
1994-05-17,7.65,7.7827,7.6129,7.7677,1589265,0
1994-05-18,7.8267,7.9012,7.8055,7.8634,1189386,0
1994-05-19,7.8866,7.8866,7.8055,7.8634,1254528,0
1994-05-20,7.8634,7.9012,7.8422,7.8422,2653810,0
1994-05-23,7.7677,7.7677,7.6723,7.7461,1245479,0
1994-05-24,7.7827,7.9746,7.7461,7.8422,1865504,0
1994-05-25,7.7315,7.8634,7.7163,7.8634,1788305,0
1994-05-26,7.8634,8.0187,7.8267,7.9977,1196024,0
1994-05-27,7.96,8.1742,7.96,8.0564,1244273,0
1994-05-31,8.0564,8.1889,8.0187,8.1742,1537999,0
1994-06-01,8.1301,8.1301,8.0187,8.0931,1317856,0
1994-06-02,8.1078,8.1742,8.0711,8.1301,908325,0
1994-06-03,8.1301,8.1742,8.1078,8.1513,1576605,0
1994-06-06,8.1742,8.2328,8.1513,8.1742,1238242,0
1994-06-07,8.1889,8.2328,8.1595,8.1889,860679,0
1994-06-08,8.2118,8.2118,8.1372,8.1595,917372,0
1994-06-09,8.1372,8.1889,8.0785,8.1742,1368521,0
1994-06-10,8.1889,8.3441,8.1889,8.2919,982511,0
1994-06-13,8.3295,8.3662,8.3066,8.3295,958386,0
1994-06-14,8.3441,8.403,8.3295,8.403,1270209,0
1994-06-15,8.403,8.4397,8.3441,8.3441,1023523,0
1994-06-16,8.381,8.4847,8.3662,8.4397,1013272,0
1994-06-17,8.462,8.4847,8.3662,8.403,2248500,0
1994-06-20,8.3662,8.403,8.2706,8.3295,1120027,0
1994-06-21,8.3295,8.3295,8.1154,8.2118,1063335,0
1994-06-22,8.2476,8.2706,8.1889,8.2706,1147166,0
1994-06-23,8.2706,8.3066,8.2118,8.2118,759953,0
1994-06-24,8.2118,8.2328,8.0564,8.1006,683355,0
1994-06-27,8.0785,8.2118,7.9977,8.1742,930644,0
1994-06-28,8.1889,8.2706,8.1006,8.2476,865501,0
1994-06-29,8.2118,8.2919,8.2118,8.2476,1412550,0
1994-06-30,8.2476,8.2476,8.1154,8.1595,1115201,0
1994-07-01,8.1889,8.2476,8.1595,8.2476,1001812,0
1994-07-05,8.2118,8.2476,8.1742,8.1889,668884,0
1994-07-06,8.1742,8.1889,8.1006,8.1595,1025938,0
1994-07-07,8.1595,8.1742,8.1154,8.1742,651389,0
1994-07-08,8.1372,8.1595,8.0409,8.0785,1044034,0
1994-07-11,8.0785,8.1006,8.0187,8.1006,1110979,0
1994-07-12,8.0785,8.1889,8.0409,8.1742,1344392,0
1994-07-13,8.1595,8.2328,8.1595,8.1595,1083838,0
1994-07-14,8.1742,8.2706,8.1742,8.2706,1148375,0
1994-07-15,8.2476,8.2706,8.1889,8.2118,1282273,0
1994-07-18,8.2476,8.2476,8.1889,8.2118,500603,0
1994-07-19,8.2118,8.2118,8.1006,8.1006,650785,0
1994-07-20,8.1006,8.1006,7.9674,8.0187,751508,0
1994-07-21,8.0187,8.0187,7.9461,7.982,957786,0
1994-07-22,8.0187,8.0187,7.9085,7.9977,1063335,0
1994-07-25,7.982,7.9977,7.9085,7.9232,1786495,0
1994-07-26,7.8267,7.9232,7.7907,7.9085,1975278,0
1994-07-27,7.8634,7.8634,7.8267,7.8422,1397472,0
1994-07-28,7.8267,7.8422,7.7907,7.8055,2607969,0
1994-07-29,7.8267,7.9232,7.8055,7.9085,1450549,0
1994-08-01,7.9461,8.0409,7.9461,8.0409,2311223,0
1994-08-02,8.0785,8.1006,8.0409,8.0564,881186,0
1994-08-03,8.0187,8.0785,8.0187,8.0564,983115,0
1994-08-04,8.0785,8.1154,8.0409,8.0564,1099521,0
1994-08-05,8.0409,8.0785,8.0409,8.0564,572376,0
1994-08-08,8.0564,8.1595,8.0564,8.1154,1054286,0
1994-08-09,8.1006,8.1595,8.0564,8.1372,706270,0
1994-08-10,8.1595,8.1889,8.1154,8.1889,840169,0
1994-08-11,8.2328,8.2328,8.0564,8.1154,916166,0
1994-08-12,8.1595,8.1889,8.1372,8.1372,709890,0
1994-08-15,8.1742,8.2706,8.1154,8.2328,1520512,0
1994-08-16,8.2118,8.3295,8.2118,8.2919,1675516,0
1994-08-17,8.3441,8.3441,8.2476,8.2919,1533781,0
1994-08-18,8.2919,8.2919,8.2118,8.2706,1389636,0
1994-08-19,8.2919,8.2919,8.1889,8.1889,1098316,0
1994-08-22,8.1595,8.1595,8.1006,8.1006,1285288,0
1994-08-23,8.1154,8.1742,8.1006,8.1154,2025941,0
1994-08-24,8.1372,8.1595,8.1006,8.1154,1176723,0
1994-08-25,8.1154,8.1595,8.1006,8.1595,2165870,0
1994-08-26,8.1742,8.3662,8.1742,8.3441,1344392,0
1994-08-29,8.3441,8.3662,8.2706,8.2706,1188782,0
1994-08-30,8.2919,8.3295,8.1889,8.3295,2263577,0
1994-08-31,8.2919,8.3662,8.2706,8.3066,1503020,0
1994-09-01,8.2706,8.2919,8.2328,8.2706,732812,0
1994-09-02,8.3066,8.3066,8.2328,8.2476,606153,0
1994-09-06,8.2476,8.2706,8.2328,8.2476,437275,0
1994-09-07,8.2476,8.3295,8.1889,8.3295,930037,0
1994-09-08,8.3295,8.3662,8.2919,8.3295,1367917,0
1994-09-09,8.2919,8.2919,8.2328,8.2706,852235,0
1994-09-12,8.2706,8.3066,8.2328,8.2559,1578412,0
1994-09-13,8.2559,8.3515,8.2328,8.3515,1381187,0
1994-09-14,8.3295,8.4985,8.3295,8.4985,3568766,0
1994-09-15,8.6917,8.7571,8.6615,8.7571,3068764,0
1994-09-16,8.6392,8.6917,8.6027,8.6771,5256349,0
1994-09-19,8.6771,8.6917,8.6392,8.6392,1264780,0
1994-09-20,8.6027,8.6245,8.462,8.462,3621846,0
1994-09-21,8.4847,8.4985,8.4104,8.4325,2667077,0
1994-09-22,8.462,8.5216,8.462,8.4847,1218939,0
1994-09-23,8.4473,8.462,8.4104,8.4325,840773,0
1994-09-26,8.3883,8.6392,8.3883,8.6392,1323886,0
1994-09-27,8.6245,8.6771,8.6027,8.6027,1068762,0
1994-09-28,8.6027,8.6771,8.5658,8.5804,685163,0
1994-09-29,8.6245,8.6392,8.5804,8.6245,863088,0
1994-09-30,8.6392,8.6771,8.6027,8.6615,901696,0
1994-10-03,8.6392,8.6615,8.6027,8.6392,1165865,0
1994-10-04,8.6392,8.6771,8.5216,8.5436,1399885,0
1994-10-05,8.4847,8.4985,8.4104,8.4847,937276,0
1994-10-06,8.4985,8.5216,8.3883,8.3883,1012670,0
1994-10-07,8.4104,8.4473,8.3662,8.4104,510858,0
1994-10-10,8.4985,8.6771,8.462,8.6615,686976,0
1994-10-11,8.6615,8.8323,8.6392,8.7571,1249098,0
1994-10-12,8.7359,8.7946,8.6392,8.7128,769000,0
1994-10-13,8.8167,8.853,8.7571,8.7718,1045841,0
1994-10-14,8.8167,8.8323,8.7359,8.7946,1627268,0
1994-10-17,8.8167,8.8167,8.6917,8.7571,688184,0
1994-10-18,8.7718,8.7718,8.7128,8.7718,564536,0
1994-10-19,8.7571,8.9053,8.7128,8.9053,1626061,0
1994-10-20,8.9053,8.9503,8.7946,8.8681,1365505,0
1994-10-21,8.853,8.8681,8.7718,8.8323,855853,0
1994-10-24,8.853,8.8906,8.7718,8.8167,1305792,0
1994-10-25,8.6917,8.7718,8.6615,8.7128,1685770,0
1994-10-26,8.7571,8.7571,8.6245,8.6245,1322684,0
1994-10-27,8.6392,8.6771,8.6027,8.6771,1094696,0
1994-10-28,8.6771,8.9503,8.6771,8.9053,1491560,0
1994-10-31,8.9503,9.0592,8.9503,8.987,1694215,0
1994-11-01,8.9654,8.987,8.8167,8.853,1488540,0
1994-11-02,8.8167,8.9053,8.7718,8.7718,1147166,0
1994-11-03,8.8167,8.8323,8.7359,8.7359,572980,0
1994-11-04,8.7718,8.8681,8.7571,8.7946,1103137,0
1994-11-07,8.8323,8.8323,8.7359,8.7946,1035590,0
1994-11-08,8.8167,8.9053,8.7718,8.8906,936070,0
1994-11-09,8.9654,8.987,8.9053,8.9269,1557304,0
1994-11-10,8.9503,9.0449,8.8906,8.8906,1484321,0
1994-11-11,8.8323,8.853,8.7571,8.8167,737034,0
1994-11-14,8.8323,8.8681,8.7571,8.7718,1437276,0
1994-11-15,8.8323,8.8906,8.7718,8.7946,898678,0
1994-11-16,8.7946,8.853,8.7718,8.7946,853440,0
1994-11-17,8.7946,8.853,8.7946,8.8167,717731,0
1994-11-18,8.8167,8.853,8.7571,8.8167,890834,0
1994-11-21,8.853,8.853,8.7359,8.8167,1148977,0
1994-11-22,8.7946,8.9269,8.7718,8.7946,1407121,0
1994-11-23,8.6245,8.6245,8.4473,8.5658,2593496,0
1994-11-25,8.5658,8.6245,8.5658,8.6245,472857,0
1994-11-28,8.6027,8.6771,8.5658,8.6615,1053681,0
1994-11-29,8.6392,8.6771,8.6027,8.6771,1117613,0
1994-11-30,8.6615,8.6771,8.5804,8.6027,1465027,0
1994-12-01,8.5804,8.6027,8.4104,8.4104,1195418,0
1994-12-02,8.4325,8.5216,8.4325,8.462,1579617,0
1994-12-05,8.4847,8.4847,8.4104,8.4104,760556,0
1994-12-06,8.462,8.6392,8.4473,8.5436,914356,0
1994-12-07,8.4985,8.5804,8.4985,8.5804,621234,0
1994-12-08,8.5436,8.5658,8.3662,8.3883,744877,0
1994-12-09,8.3883,8.3883,8.2189,8.2328,1179135,0
1994-12-12,8.2189,8.2328,8.1078,8.1439,2980709,0
1994-12-13,8.2559,8.5658,8.2559,8.5288,2293130,0
1994-12-14,8.4914,8.6841,8.4914,8.6841,1823888,0
1994-12-15,8.6245,8.7203,8.6245,8.699,1670692,0
1994-12-16,8.743,8.779,8.6841,8.7203,2913760,0
1994-12-19,8.6392,8.743,8.6245,8.699,1519305,0
1994-12-20,8.699,8.779,8.6841,8.779,2348016,0
1994-12-21,8.743,9.0167,8.743,8.9728,2020511,0
1994-12-22,8.9728,9.082,8.9344,8.9728,1621236,0
1994-12-23,8.9728,9.0308,8.9503,8.9935,687577,0
1994-12-27,9.0449,9.163,9.0449,9.163,788301,0
1994-12-28,9.1496,9.2222,9.082,9.1276,1305792,0
1994-12-29,9.1058,9.1058,9.0308,9.0667,577805,0
1994-12-30,9.082,9.1058,9.0167,9.0308,568158,0
1995-01-03,8.9935,9.0308,8.8756,9.0308,1416171,0
1995-01-04,9.0167,9.0667,8.9728,8.9935,1284082,0
1995-01-05,9.0449,9.0667,8.9935,9.0449,1208689,0
1995-01-06,9.0449,9.082,8.9935,9.0449,2138729,0
1995-01-09,9.0308,9.0667,9.0167,9.0449,648977,0
1995-01-10,9.082,9.2222,9.0449,9.1865,1617619,0
1995-01-11,9.2603,9.3191,9.2222,9.2967,2069368,0
1995-01-12,9.2222,9.4373,9.2222,9.4006,2527150,0
1995-01-13,9.4155,9.4155,9.2967,9.3561,2986741,0
1995-01-16,9.3561,9.512,9.3561,9.4006,2153807,0
1995-01-17,9.3191,9.3191,9.2077,9.2603,2147169,0
1995-01-18,9.2222,9.2603,9.1865,9.2222,1006637,0
1995-01-19,9.1865,9.2603,9.1276,9.2458,1074788,0
1995-01-20,9.2603,9.2603,9.0308,9.0667,1724374,0
1995-01-23,9.0308,9.1276,9.0167,9.082,1703260,0
1995-01-24,9.1276,9.163,9.1058,9.1058,758749,0
1995-01-25,9.0667,9.1058,9.0308,9.0308,1181545,0
1995-01-26,9.0308,9.1496,9.0308,9.1058,766592,0
1995-01-27,9.1496,9.2222,9.0308,9.082,1123646,0
1995-01-30,9.082,9.082,9.0308,9.0449,826297,0
1995-01-31,9.0667,9.1865,9.0449,9.1496,1972260,0
1995-02-01,9.1496,9.163,9.0308,9.1058,1344999,0
1995-02-02,9.082,9.2222,9.0667,9.2222,960196,0
1995-02-03,9.2458,9.3407,9.2222,9.3407,2461411,0
1995-02-06,9.3561,9.512,9.3561,9.4155,1513877,0
1995-02-07,9.3778,9.4155,9.3191,9.4155,1572983,0
1995-02-08,9.4155,9.4877,9.4155,9.4588,1506639,0
1995-02-09,9.4588,9.512,9.4006,9.4738,765380,0
1995-02-10,9.4588,9.4738,9.3561,9.4373,653802,0
1995-02-13,9.4373,9.607,9.4155,9.607,952356,0
1995-02-14,9.607,9.607,9.4877,9.532,864293,0
1995-02-15,9.512,9.548,9.4588,9.4877,1406516,0
1995-02-16,9.4877,9.512,9.4373,9.4877,1259350,0
1995-02-17,9.4877,9.512,9.4738,9.4738,1023523,0
1995-02-21,9.4588,9.512,9.3407,9.4006,1303986,0
1995-02-22,9.3778,9.532,9.3778,9.4877,1361283,0
1995-02-23,9.4877,9.666,9.4738,9.607,2313633,0
1995-02-24,9.629,9.702,9.532,9.548,1480701,0
1995-02-27,9.548,9.548,9.4738,9.512,767793,0
1995-02-28,9.512,9.532,9.4155,9.512,1175517,0
1995-03-01,9.4877,9.4877,9.4155,9.4738,1718943,0
1995-03-02,9.4738,9.512,9.4588,9.4877,1537999,0
1995-03-03,9.4588,9.629,9.4155,9.592,1525937,0
1995-03-06,9.629,9.629,9.512,9.548,1003019,0
1995-03-07,9.548,9.548,9.4006,9.4373,1516288,0
1995-03-08,9.4588,9.4588,9.3561,9.4155,1492162,0
1995-03-09,9.4373,9.4738,9.4155,9.4373,1141138,0
1995-03-10,9.4738,9.8,9.4588,9.8,2439091,0
1995-03-13,9.793,9.983,9.793,9.821,2974074,0
1995-03-14,9.864,9.864,9.666,9.689,1630883,0
1995-03-15,9.689,9.689,9.629,9.651,1190595,0
1995-03-16,9.666,9.793,9.666,9.71,1396868,0
1995-03-17,9.746,9.879,9.732,9.821,2337762,0
1995-03-20,9.879,9.963,9.864,9.879,1463816,0
1995-03-21,9.902,10.034,9.879,9.939,1378777,0
1995-03-22,9.902,9.924,9.793,9.902,1469243,0
1995-03-23,9.902,9.902,9.769,9.8,1058506,0
1995-03-24,9.8,9.997,9.732,9.879,1664058,0
1995-03-27,9.902,10.058,9.879,10.019,1889631,0
1995-03-28,9.997,10.034,9.963,10.019,679736,0
1995-03-29,10.019,10.132,9.997,10.034,3410746,0
1995-03-30,10.058,10.058,9.732,9.8,1711706,0
1995-03-31,9.793,9.793,9.592,9.746,2292527,0
1995-04-03,9.769,9.769,9.689,9.746,724971,0
1995-04-04,9.769,9.8,9.71,9.8,776839,0
1995-04-05,9.8,9.8,9.651,9.666,840169,0
1995-04-06,9.592,9.666,9.556,9.629,1534990,0
1995-04-07,9.666,9.746,9.607,9.732,979497,0
1995-04-10,9.689,9.821,9.689,9.769,844995,0
1995-04-11,9.8,9.864,9.732,9.8,1343792,0
1995-04-12,9.793,10.019,9.793,9.963,1428228,0
1995-04-13,9.963,10.118,9.939,10.118,1684564,0
1995-04-17,10.118,10.118,9.8,9.902,1249706,0
1995-04-18,9.924,9.939,9.793,9.793,1003621,0
1995-04-19,9.8,9.8,9.732,9.746,1010258,0
1995-04-20,9.769,9.769,9.666,9.71,1107964,0
1995-04-21,9.746,9.793,9.689,9.732,1118218,0
1995-04-24,9.769,9.902,9.732,9.902,1460803,0
1995-04-25,9.864,9.902,9.732,9.902,1485533,0
1995-04-26,9.864,9.902,9.821,9.879,668884,0
1995-04-27,9.821,9.842,9.746,9.842,1462005,0
1995-04-28,9.8,9.963,9.769,9.939,820268,0
1995-05-01,9.939,9.939,9.8,9.864,998195,0
1995-05-02,9.902,9.902,9.793,9.864,1086853,0
1995-05-03,9.864,10.019,9.842,10.019,947534,0
1995-05-04,10.058,10.213,10.034,10.058,2183360,0
1995-05-05,10.058,10.058,9.939,9.939,1252109,0
1995-05-08,9.997,10.019,9.939,9.983,1096504,0
1995-05-09,9.983,10.094,9.983,10.034,1948136,0
1995-05-10,10.058,10.118,9.997,10.058,1223163,0
1995-05-11,10.058,10.058,9.963,10.019,1576605,0
1995-05-12,9.997,10.058,9.924,9.924,1536193,0
1995-05-15,9.939,9.963,9.842,9.864,2480103,0
1995-05-16,9.879,9.902,9.821,9.842,1789508,0
1995-05-17,9.821,9.821,9.732,9.746,1963820,0
1995-05-18,9.71,9.746,9.52,9.52,2716535,0
1995-05-19,9.52,9.651,9.4956,9.592,1920395,0
1995-05-22,9.592,9.71,9.556,9.556,3576006,0
1995-05-23,9.592,9.592,9.4155,9.4956,5088676,0
1995-05-24,9.4956,9.556,9.3561,9.3778,4179144,0
1995-05-25,9.4006,9.4956,9.3561,9.4738,2914364,0
1995-05-26,9.4738,9.4956,9.4006,9.4373,1425214,0
1995-05-30,9.52,9.556,9.4373,9.4738,1753321,0
1995-05-31,9.52,9.666,9.4373,9.629,2322685,0
1995-06-01,9.651,9.689,9.556,9.629,1582633,0
1995-06-02,9.592,9.769,9.556,9.651,3366117,0
1995-06-05,9.651,9.8,9.651,9.769,2318463,0
1995-06-06,9.746,9.793,9.689,9.793,2088665,0
1995-06-07,9.793,9.793,9.71,9.746,1641138,0
1995-06-08,9.793,9.8,9.689,9.71,1261765,0
1995-06-09,9.666,9.732,9.607,9.732,1407121,0
1995-06-12,9.746,9.821,9.746,9.793,1098916,0
1995-06-13,9.821,9.902,9.8,9.879,1201452,0
1995-06-14,9.864,9.888,9.658,9.732,2132699,0
1995-06-15,9.732,9.777,9.658,9.695,826297,0
1995-06-16,9.716,9.716,9.561,9.658,4281073,0
1995-06-19,9.658,9.813,9.637,9.813,1289508,0
1995-06-20,9.864,9.91,9.85,9.888,2527750,0
1995-06-21,9.91,9.931,9.85,9.888,2900494,0
1995-06-22,9.91,9.97,9.888,9.91,2818464,0
1995-06-23,9.948,9.948,9.864,9.864,1463816,0
1995-06-26,9.864,9.948,9.864,9.864,1360076,0
1995-06-27,9.85,9.85,9.695,9.695,1711706,0
1995-06-28,9.54,9.754,9.525,9.754,3389638,0
1995-06-29,9.754,9.777,9.695,9.754,1235228,0
1995-06-30,9.716,9.8,9.716,9.754,1072376,0
1995-07-03,9.754,9.777,9.716,9.777,543425,0
1995-07-05,9.754,9.813,9.695,9.732,1736435,0
1995-07-06,9.754,9.864,9.716,9.813,2284683,0
1995-07-07,9.813,10.004,9.8,10.004,2735833,0
1995-07-10,9.989,9.989,9.835,9.864,1734626,0
1995-07-11,9.888,9.948,9.85,9.91,1389027,0
1995-07-12,9.91,9.989,9.813,9.948,3319670,0
1995-07-13,9.948,10.026,9.931,10.004,1886012,0
1995-07-14,9.97,9.989,9.91,9.97,3205076,0
1995-07-17,9.97,9.989,9.931,9.97,1432453,0
1995-07-18,9.97,9.976,9.91,9.931,1544035,0
1995-07-19,9.931,9.931,9.599,9.637,2849827,0
1995-07-20,9.658,9.754,9.637,9.716,1852236,0
1995-07-21,9.695,9.85,9.658,9.835,2686980,0
1995-07-24,9.835,9.91,9.813,9.85,1559113,0
1995-07-25,9.813,9.989,9.813,9.989,2287700,0
1995-07-26,10.004,10.064,10.004,10.004,1836553,0
1995-07-27,10.051,10.125,10.004,10.051,3148380,0
1995-07-28,10.026,10.051,9.989,10.051,2231006,0
1995-07-31,10.026,10.137,9.91,9.931,2543432,0
1995-08-01,9.948,9.97,9.864,9.97,2191803,0
1995-08-02,10.026,10.064,9.91,9.948,2301576,0
1995-08-03,9.931,9.97,9.835,9.97,1909535,0
1995-08-04,10.004,10.088,9.989,10.051,1126061,0
1995-08-07,10.088,10.088,9.97,9.989,665866,0
1995-08-08,9.989,9.989,9.888,9.91,690593,0
1995-08-09,9.948,10.064,9.931,10.064,900487,0
1995-08-10,10.137,10.219,10.137,10.16,1876967,0
1995-08-11,10.197,10.197,10.051,10.088,2467438,0
1995-08-14,10.088,10.181,10.051,10.181,2370937,0
1995-08-15,10.242,10.323,10.094,10.242,3729202,0
1995-08-16,10.3,10.373,10.181,10.367,1743071,0
1995-08-17,10.373,10.373,10.197,10.258,4343802,0
1995-08-18,10.258,10.359,10.242,10.337,2498800,0
1995-08-21,10.337,10.373,10.323,10.337,2645362,0
1995-08-22,10.337,10.359,10.197,10.242,2309417,0
1995-08-23,10.3,10.323,10.197,10.219,2084446,0
1995-08-24,10.242,10.242,10.101,10.219,1191798,0
1995-08-25,10.242,10.242,10.16,10.197,728591,0
1995-08-28,10.16,10.197,10.051,10.051,1275031,0
1995-08-29,10.051,10.051,9.888,9.989,1425214,0
1995-08-30,9.948,10.051,9.91,10.004,1594699,0
1995-08-31,10.004,10.16,9.97,10.088,2106762,0
1995-09-01,10.125,10.3,10.125,10.242,1615207,0
1995-09-05,10.258,10.411,10.242,10.411,1681550,0
1995-09-06,10.411,10.626,10.389,10.613,2531972,0
1995-09-07,10.706,10.767,10.626,10.706,1180943,0
1995-09-08,10.745,10.767,10.591,10.745,1347410,0
1995-09-11,10.706,10.745,10.47,10.591,2439692,0
1995-09-12,10.662,10.783,10.574,10.626,2077811,0
1995-09-13,10.64,10.64,10.323,10.42,2506039,0
1995-09-14,10.444,10.73,10.42,10.713,3288312,0
1995-09-15,10.713,10.73,10.621,10.654,3448139,0
1995-09-18,10.621,10.654,10.583,10.621,1387215,0
1995-09-19,10.73,11.024,10.713,10.93,3424619,0
1995-09-20,10.891,10.907,10.713,10.775,1430039,0
1995-09-21,10.79,10.846,10.73,10.831,1039207,0
1995-09-22,10.831,10.965,10.79,10.965,1676721,0
1995-09-25,10.965,10.965,10.79,10.891,1981308,0
1995-09-26,10.93,10.965,10.73,10.753,3524134,0
1995-09-27,10.753,10.846,10.599,10.69,2481312,0
1995-09-28,10.654,10.79,10.654,10.753,1361283,0
1995-09-29,10.73,10.809,10.599,10.599,2233420,0
1995-10-02,10.64,10.809,10.621,10.73,2404106,0
1995-10-03,10.753,10.775,10.583,10.69,1664665,0
1995-10-04,10.669,10.669,10.583,10.64,1817862,0
1995-10-05,10.64,10.713,10.583,10.713,1841984,0
1995-10-06,10.753,10.831,10.73,10.79,955372,0
1995-10-09,10.809,10.891,10.669,10.831,1866715,0
1995-10-10,10.79,10.79,10.669,10.79,2221358,0
1995-10-11,10.831,10.965,10.809,10.891,1591075,0
1995-10-12,10.952,11.178,10.952,11.142,1904109,0
1995-10-13,11.178,11.255,11.084,11.12,1661647,0
1995-10-16,11.142,11.142,11.024,11.084,939083,0
1995-10-17,11.101,11.101,10.952,11.038,1354046,0
1995-10-18,11.063,11.295,11.038,11.163,1293728,0
1995-10-19,11.163,11.295,11.12,11.255,1234024,0
1995-10-20,11.255,11.333,11.232,11.333,1197232,0
1995-10-23,11.295,11.333,11.142,11.295,1381793,0
1995-10-24,11.333,11.475,11.312,11.475,1530158,0
1995-10-25,11.475,11.488,11.333,11.333,1343792,0
1995-10-26,11.295,11.333,11.142,11.142,1053076,0
1995-10-27,11.178,11.203,11.038,11.101,1359471,0
1995-10-30,11.12,11.232,11.101,11.178,1273827,0
1995-10-31,11.178,11.203,11.12,11.12,1210496,0
1995-11-01,11.142,11.142,10.978,11.024,1353441,0
1995-11-02,11.038,11.12,11.024,11.038,1951153,0
1995-11-03,11.038,11.12,10.978,11.002,1825699,0
1995-11-06,11.002,11.163,10.965,11.12,1381793,0
1995-11-07,11.12,11.178,11.084,11.084,2088064,0
1995-11-08,11.084,11.101,10.869,11.084,2036193,0
1995-11-09,11.063,11.203,11.002,11.178,1255732,0
1995-11-10,11.142,11.276,11.084,11.178,1366105,0
1995-11-13,11.203,11.276,11.163,11.203,752717,0
1995-11-14,11.225,11.356,11.178,11.225,1271415,0
1995-11-15,11.203,11.475,11.178,11.475,1680948,0
1995-11-16,11.451,11.703,11.418,11.703,2974074,0
1995-11-17,11.75,12.205,11.75,12.205,2848017,0
1995-11-20,12.147,12.147,11.807,11.835,1995786,0
1995-11-21,11.807,11.956,11.75,11.941,2226182,0
1995-11-22,11.896,11.974,11.835,11.881,2080226,0
1995-11-24,11.896,11.919,11.835,11.858,353435,0
1995-11-27,11.896,12.081,11.814,12.059,1984929,0
1995-11-28,12.035,12.11,11.998,12.081,1428228,0
1995-11-29,12.081,12.11,11.956,12.081,1402297,0
1995-11-30,12.132,12.383,12.132,12.368,2645970,0
1995-12-01,12.523,12.523,12.404,12.42,2345604,0
1995-12-04,12.347,12.442,12.273,12.42,1804590,0
1995-12-05,12.42,12.717,12.404,12.694,2169493,0
1995-12-06,12.694,12.795,12.56,12.731,2185774,0
1995-12-07,12.694,12.811,12.64,12.731,1212910,0
1995-12-08,12.671,12.753,12.62,12.64,879976,0
1995-12-11,12.64,12.671,12.42,12.42,1074788,0
1995-12-12,12.309,12.347,11.998,12.081,2080823,0
1995-12-13,12.162,12.162,11.659,11.889,5636326,0
1995-12-14,11.695,11.695,11.482,11.496,3862498,0
1995-12-15,11.542,11.542,11.424,11.458,3392653,0
1995-12-18,11.458,11.458,11.21,11.269,1636313,0
1995-12-19,11.269,11.289,10.915,10.959,3333546,0
1995-12-20,10.994,11.126,10.853,10.853,2962011,0
1995-12-21,10.877,11.437,10.877,11.388,3487949,0
1995-12-22,11.349,11.364,11.149,11.247,2651392,0
1995-12-26,11.247,11.403,11.232,11.403,2224974,0
1995-12-27,11.388,11.403,11.303,11.326,789507,0
1995-12-28,11.326,11.557,11.303,11.496,2040414,0
1995-12-29,11.542,11.6,11.496,11.579,1293129,0
1996-01-02,11.542,11.579,11.388,11.424,1570276,0
1996-01-03,11.496,11.579,11.388,11.542,2764182,0
1996-01-04,11.496,11.734,11.388,11.542,3161951,0
1996-01-05,11.458,11.695,11.269,11.695,3098921,0
1996-01-08,11.695,11.734,11.579,11.695,413754,0
1996-01-09,11.695,12.124,11.621,11.912,2672806,0
1996-01-10,11.889,12.242,11.814,11.851,3201154,0
1996-01-11,12.014,12.325,11.968,12.242,3033787,0
1996-01-12,12.279,12.472,11.734,12.124,2686382,0
1996-01-15,12.081,12.162,11.303,11.388,1794940,0
1996-01-16,11.542,11.579,11.108,11.542,3801581,0
1996-01-17,11.621,11.851,11.579,11.734,4047659,0
1996-01-18,11.771,12.242,11.734,12.081,3907733,0
1996-01-19,12.081,12.354,12.043,12.354,2107968,0
1996-01-22,12.279,12.325,12.124,12.242,1540415,0
1996-01-23,12.205,12.279,12.014,12.043,1080220,0
1996-01-24,12.081,12.205,11.851,12.043,996380,0
1996-01-25,12.043,12.162,11.934,12.081,1473464,0
1996-01-26,12.081,12.081,11.889,12.043,1651692,0
1996-01-29,12.081,12.279,11.968,12.162,1512371,0
1996-01-30,12.205,12.205,12.081,12.162,1200543,0
1996-01-31,12.279,12.515,12.242,12.434,2104950,0
1996-02-01,12.472,12.554,12.354,12.434,1151994,0
1996-02-02,12.554,12.865,12.515,12.554,1367917,0
1996-02-05,12.434,12.515,12.354,12.398,1443913,0
1996-02-06,12.325,12.554,12.242,12.472,1361283,0
1996-02-07,12.515,12.598,12.354,12.554,1787401,0
1996-02-08,12.598,13.055,12.554,13.055,2075701,0
1996-02-09,13.055,13.296,13.02,13.22,1451452,0
1996-02-12,13.055,13.254,12.908,13.134,1715624,0
1996-02-13,13.02,13.528,12.987,13.22,1770814,0
1996-02-14,13.098,13.098,12.787,12.942,1653805,0
1996-02-15,12.825,12.865,12.598,12.633,1585952,0
1996-02-16,12.671,12.908,12.554,12.709,1539508,0
1996-02-20,12.554,12.709,12.472,12.633,1712005,0
1996-02-21,12.633,13.02,12.598,13.02,1027144,0
1996-02-22,12.987,13.098,12.942,13.02,1505132,0
1996-02-23,13.055,13.055,12.554,12.709,2116108,0
1996-02-26,12.709,12.787,12.598,12.671,1653503,0
1996-02-27,12.787,12.787,12.325,12.472,1584441,0
1996-02-28,12.633,12.709,12.472,12.515,1280159,0
1996-02-29,12.434,12.554,12.043,12.081,1614604,0
1996-03-01,12.162,12.354,11.968,12.242,1457788,0
1996-03-04,12.325,12.325,12.014,12.081,1405914,0
1996-03-05,12.162,12.279,12.043,12.124,2085957,0
1996-03-06,12.162,12.242,12.014,12.081,2079917,0
1996-03-07,12.124,12.205,11.889,12.205,1591380,0
1996-03-08,11.968,12.014,11.771,11.851,2044336,0
1996-03-11,11.621,12.124,11.621,12.081,1640234,0
1996-03-12,12.014,12.081,11.771,12.014,1140229,0
1996-03-13,11.956,12.273,11.926,12.199,1152897,0
1996-03-14,12.154,12.59,12.154,12.508,2001515,0
1996-03-15,12.546,12.702,12.429,12.59,2664365,0
1996-03-18,12.59,12.818,12.59,12.818,1183360,0
1996-03-19,12.979,12.979,12.429,12.626,1446023,0
1996-03-20,12.78,12.78,12.236,12.59,1264780,0
1996-03-21,12.626,12.702,12.273,12.546,1174311,0
1996-03-22,12.59,12.59,12.317,12.347,848911,0
1996-03-25,12.429,12.508,12.081,12.116,827806,0
1996-03-26,12.236,12.508,12.116,12.429,1515083,0
1996-03-27,12.273,12.347,12.154,12.236,899578,0
1996-03-28,12.081,12.39,12.035,12.317,1241860,0
1996-03-29,12.429,12.508,12.317,12.317,1326904,0
1996-04-01,12.472,12.472,11.998,12.236,1327507,0
1996-04-02,12.317,12.508,12.199,12.508,1336253,0
1996-04-03,12.508,12.546,12.317,12.508,1319366,0
1996-04-04,12.429,12.508,12.39,12.508,840773,0
1996-04-08,12.273,12.317,12.035,12.199,1553986,0
1996-04-09,12.116,12.199,12.035,12.154,1154103,0
1996-04-10,12.116,12.508,12.081,12.081,1672501,0
1996-04-11,12.116,12.116,11.418,11.763,3202666,0
1996-04-12,11.807,11.844,11.451,11.763,3244280,0
1996-04-15,11.807,12.035,11.763,11.881,2066653,0
1996-04-16,11.881,12.273,11.881,12.199,1844401,0
1996-04-17,12.081,12.199,11.844,11.998,1390233,0
1996-04-18,11.956,12.154,11.956,11.998,1156515,0
1996-04-19,12.081,12.081,11.807,11.844,2146569,0
1996-04-22,11.881,12.081,11.881,12.035,1193910,0
1996-04-23,11.956,11.956,11.844,11.881,1697838,0
1996-04-24,11.881,11.926,11.727,11.844,2034688,0
1996-04-25,11.881,11.926,11.763,11.881,1662249,0
1996-04-26,11.881,12.035,11.807,11.881,1482813,0
1996-04-29,11.844,12.035,11.807,11.926,1000603,0
1996-04-30,11.956,12.154,11.881,12.154,1302174,0
1996-05-01,12.116,12.154,11.926,11.956,1237940,0
1996-05-02,11.926,11.926,11.689,11.727,1313937,0
1996-05-03,11.727,11.844,11.644,11.689,1763875,0
1996-05-06,11.763,11.926,11.644,11.727,1799762,0
1996-05-07,11.763,11.881,11.644,11.807,1702355,0
1996-05-08,11.727,11.763,11.451,11.607,1903200,0
1996-05-09,11.689,11.807,11.373,11.536,2029864,0
1996-05-10,11.644,11.644,11.488,11.572,2774134,0
1996-05-13,11.644,12.154,11.607,12.116,1835044,0
1996-05-14,12.035,12.347,11.998,12.116,2603142,0
1996-05-15,12.199,12.429,12.199,12.347,2326305,0
1996-05-16,12.273,12.273,12.081,12.199,1066648,0
1996-05-17,12.199,12.236,11.881,11.998,2442708,0
1996-05-20,12.081,12.081,11.844,11.881,2273834,0
1996-05-21,11.956,12.035,11.881,11.881,1775335,0
1996-05-22,11.881,12.154,11.881,12.154,2327812,0
1996-05-23,12.154,12.154,11.926,11.998,1480101,0
1996-05-24,11.998,12.116,11.881,11.881,1349219,0
1996-05-28,12.035,12.116,11.807,11.844,1820573,0
1996-05-29,11.926,11.956,11.763,11.807,1194214,0
1996-05-30,11.727,11.763,11.536,11.644,2189994,0
1996-05-31,11.644,11.998,11.572,11.998,3651400,0
1996-06-03,11.956,12.035,11.689,11.689,1796146,0
1996-06-04,11.727,11.881,11.689,11.763,2093793,0
1996-06-05,11.807,12.154,11.763,12.035,2110685,0
1996-06-06,12.116,12.154,11.956,12.035,1563635,0
1996-06-07,11.956,12.035,11.644,12.035,2001211,0
1996-06-10,11.956,12.035,11.807,11.844,1183360,0
1996-06-11,11.844,12.035,11.844,11.926,1240958,0
1996-06-12,11.835,11.99,11.799,11.835,927628,0
1996-06-13,11.835,11.912,11.757,11.757,1020508,0
1996-06-14,11.757,11.799,11.557,11.637,1806098,0
1996-06-17,11.681,11.881,11.637,11.681,1897475,0
1996-06-18,11.719,11.799,11.519,11.519,1263573,0
1996-06-19,11.519,11.681,11.482,11.482,1802477,0
1996-06-20,11.557,11.719,11.482,11.681,2503625,0
1996-06-21,11.719,11.835,11.6,11.799,2801879,0
1996-06-24,11.912,12.11,11.881,11.881,1871540,0
1996-06-25,11.835,11.835,11.719,11.757,1566951,0
1996-06-26,11.757,11.881,11.681,11.681,2009959,0
1996-06-27,11.95,12.147,11.95,12.11,1971960,0
1996-06-28,12.11,12.273,11.99,12.11,1532577,0
1996-07-01,12.191,12.229,12.11,12.191,1248494,0
1996-07-02,12.191,12.191,11.99,12.075,1291619,0
1996-07-03,12.147,12.147,11.95,11.95,1432754,0
1996-07-05,11.912,11.95,11.799,11.799,480098,0
1996-07-08,11.757,11.835,11.6,11.757,2178233,0
1996-07-09,11.835,11.95,11.637,11.637,2544641,0
1996-07-10,11.637,11.637,11.482,11.557,2859178,0
1996-07-11,11.519,11.6,11.163,11.519,3915876,0
1996-07-12,11.41,11.557,11.364,11.444,2057003,0
1996-07-15,11.444,11.444,11.326,11.41,2155619,0
1996-07-16,11.444,11.719,11.364,11.6,3492169,0
1996-07-17,11.799,12.029,11.799,11.95,2286196,0
1996-07-18,12.029,12.383,11.99,12.309,1749101,0
1996-07-19,12.273,12.273,11.95,12.029,1468039,0
1996-07-22,11.99,12.029,11.881,11.99,1225275,0
1996-07-23,12.029,12.11,11.835,11.881,1154407,0
1996-07-24,11.757,11.95,11.681,11.881,1234923,0
1996-07-25,11.881,12.147,11.835,11.99,1465027,0
1996-07-26,11.95,12.191,11.95,12.147,743969,0
1996-07-29,12.075,12.11,11.912,11.95,743668,0
1996-07-30,11.95,12.273,11.912,12.191,1167972,0
1996-07-31,12.147,12.502,12.11,12.42,1669186,0
1996-08-01,12.464,12.774,12.42,12.737,1895666,0
1996-08-02,12.811,12.929,12.702,12.857,886010,0
1996-08-05,12.894,13.012,12.62,12.62,1294934,0
1996-08-06,12.664,13.012,12.539,12.973,1401093,0
1996-08-07,13.012,13.012,12.857,12.973,1412246,0
1996-08-08,12.894,12.929,12.737,12.774,1608869,0
1996-08-09,12.811,13.127,12.702,13.127,1263876,0
1996-08-12,13.012,13.127,12.894,13.092,1175213,0
1996-08-13,13.055,13.092,12.857,13.055,830819,0
1996-08-14,13.127,13.127,12.973,12.973,1259053,0
1996-08-15,12.973,13.092,12.774,12.894,1625759,0
1996-08-16,12.894,13.012,12.582,12.973,861885,0
1996-08-19,12.973,13.055,12.929,13.012,1145662,0
1996-08-20,13.012,13.247,12.894,13.127,1428228,0
1996-08-21,13.127,13.283,13.012,13.204,1565746,0
1996-08-22,13.367,13.564,13.32,13.521,1533781,0
1996-08-23,13.444,13.521,13.32,13.444,1213814,0
1996-08-26,13.32,13.521,13.204,13.444,1248494,0
1996-08-27,13.521,13.564,13.283,13.367,1150787,0
1996-08-28,13.402,13.564,13.367,13.521,1901091,0
1996-08-29,13.483,13.483,13.247,13.32,1395661,0
1996-08-30,13.32,13.32,13.012,13.012,997291,0
1996-09-03,12.973,13.055,12.774,12.973,1083537,0
1996-09-04,13.012,13.204,12.894,13.174,1181851,0
1996-09-05,13.174,13.444,12.811,12.811,1683356,0
1996-09-06,12.894,13.367,12.774,13.32,1821174,0
1996-09-09,13.367,13.483,13.32,13.444,686070,0
1996-09-10,13.402,13.402,13.247,13.283,1161340,0
1996-09-11,13.241,13.395,13.197,13.275,930037,0
1996-09-12,13.36,13.36,13.241,13.36,1281068,0
1996-09-13,13.437,13.631,13.395,13.587,1589571,0
1996-09-16,13.557,14.029,13.476,13.906,2142952,0
1996-09-17,14.067,14.223,13.865,13.986,2068764,0
1996-09-18,13.906,14.177,13.786,13.986,1602237,0
1996-09-19,14.029,14.067,13.865,13.906,742159,0
1996-09-20,13.906,14.377,13.865,14.339,3537103,0
1996-09-23,14.257,14.257,14.067,14.223,1224671,0
1996-09-24,14.223,14.297,14.095,14.223,1342891,0
1996-09-25,13.986,14.257,13.865,13.986,1740963,0
1996-09-26,13.986,13.986,13.669,13.704,1755435,0
1996-09-27,13.786,13.786,13.587,13.669,920086,0
1996-09-30,13.751,13.906,13.669,13.704,967433,0
1996-10-01,13.786,13.786,13.669,13.751,1125157,0
1996-10-02,13.786,13.947,13.751,13.832,1999706,0
1996-10-03,13.906,13.906,13.395,13.704,1838367,0
1996-10-04,13.751,14.029,13.704,13.947,1927631,0
1996-10-07,14.067,14.067,13.751,13.832,1414056,0
1996-10-08,13.832,13.986,13.587,13.587,969243,0
1996-10-09,13.631,13.669,13.36,13.587,1482813,0
1996-10-10,13.557,13.704,13.476,13.631,810320,0
1996-10-11,13.395,13.587,13.119,13.557,3092286,0
1996-10-14,13.631,13.669,13.515,13.557,1401994,0
1996-10-15,13.557,13.669,13.437,13.515,661040,0
1996-10-16,13.476,13.515,13.312,13.437,821779,0
1996-10-17,13.476,13.476,13.158,13.241,1510556,0
1996-10-18,13.275,13.395,13.197,13.36,1240958,0
1996-10-21,13.312,13.476,12.965,13.003,1851938,0
1996-10-22,12.922,12.922,12.767,12.767,1740052,0
1996-10-23,12.605,12.965,12.567,12.803,2160742,0
1996-10-24,12.965,13.158,12.922,13.003,1789508,0
1996-10-25,13.003,13.079,12.887,12.887,1564541,0
1996-10-28,13.003,13.079,12.767,12.803,1975881,0
1996-10-29,12.887,12.965,12.731,12.887,2568464,0
1996-10-30,12.965,12.965,12.803,12.922,1060316,0
1996-10-31,13.003,13.197,12.922,13.079,1072681,0
1996-11-01,13.158,13.241,13.049,13.079,1023827,0
1996-11-04,13.079,13.079,12.965,13.079,952959,0
1996-11-05,13.079,13.241,13.003,13.119,1288905,0
1996-11-06,13.197,13.36,13.158,13.197,1599223,0
1996-11-07,13.197,13.241,13.119,13.197,1376061,0
1996-11-08,13.312,13.36,13.197,13.275,2207787,0
1996-11-11,13.395,13.476,13.36,13.395,805491,0
1996-11-12,13.36,13.437,13.158,13.312,1448437,0
1996-11-13,13.241,13.241,13.049,13.049,958687,0
1996-11-14,12.965,13.275,12.922,13.241,1295845,0
1996-11-15,13.36,13.476,13.158,13.36,1920690,0
1996-11-18,13.395,13.395,13.241,13.275,1128471,0
1996-11-19,13.275,13.395,13.158,13.241,966226,0
1996-11-20,13.275,13.437,13.197,13.36,1197834,0
1996-11-21,13.36,13.437,13.275,13.437,2406523,0
1996-11-22,13.437,13.476,13.241,13.241,1362488,0
1996-11-25,13.275,13.275,13.079,13.275,2123347,0
1996-11-26,13.437,13.631,13.395,13.515,2208390,0
1996-11-27,13.587,13.587,13.437,13.476,957182,0
1996-11-29,13.557,13.587,13.437,13.476,450243,0
1996-12-02,13.476,13.476,13.158,13.437,1749404,0
1996-12-03,13.437,13.476,13.241,13.241,1444815,0
1996-12-04,13.275,13.275,12.922,13.158,1262669,0
1996-12-05,13.158,13.197,13.049,13.119,718640,0
1996-12-06,12.887,13.079,12.803,12.965,1013574,0
1996-12-09,13.049,13.241,12.965,13.197,898975,0
1996-12-10,13.312,13.312,13.049,13.049,1248796,0
1996-12-11,12.88,12.995,12.731,12.957,1526539,0
1996-12-12,13.042,13.079,12.648,12.731,1617619,0
1996-12-13,12.761,13.395,12.648,13.312,4270522,0
1996-12-16,13.312,13.312,13.158,13.197,1643252,0
1996-12-17,13.079,13.275,13.042,13.241,2156824,0
1996-12-18,13.275,13.467,13.241,13.36,1103441,0
1996-12-19,13.395,13.432,13.275,13.432,1174008,0
1996-12-20,14.029,14.029,13.467,13.515,2799165,0
1996-12-23,13.432,13.704,13.432,13.669,2059114,0
1996-12-24,13.704,13.751,13.669,13.751,749397,0
1996-12-26,13.751,13.832,13.704,13.832,1061521,0
1996-12-27,13.865,13.947,13.751,13.832,626057,0
1996-12-30,13.832,13.947,13.832,13.906,525934,0
1996-12-31,13.865,13.865,13.515,13.515,1404709,0
1997-01-02,13.467,13.55,13.312,13.432,1254829,0
1997-01-03,13.432,13.751,13.395,13.704,1108569,0
1997-01-06,13.751,13.832,13.467,13.587,947228,0
1997-01-07,13.432,13.751,13.241,13.704,1865203,0
1997-01-08,13.669,13.786,13.587,13.704,1082029,0
1997-01-09,13.832,13.832,13.587,13.631,1264780,0
1997-01-10,13.432,13.704,13.395,13.669,1385105,0
1997-01-13,13.669,13.832,13.55,13.704,1177024,0
1997-01-14,13.704,13.751,13.55,13.669,1144758,0
1997-01-15,13.587,13.669,13.312,13.55,1512667,0
1997-01-16,13.786,13.947,13.751,13.865,2037100,0
1997-01-17,13.865,14.06,13.832,13.865,2321476,0
1997-01-20,13.832,13.832,13.55,13.631,1208989,0
1997-01-21,13.467,13.865,13.395,13.704,1519005,0
1997-01-22,13.669,13.832,13.55,13.55,1154706,0
1997-01-23,13.704,13.832,13.36,13.36,2456580,0
1997-01-24,13.395,13.432,13.158,13.197,1919486,0
1997-01-27,13.197,13.55,13.079,13.241,2006639,0
1997-01-28,13.241,13.36,12.841,12.88,2992772,0
1997-01-29,12.795,12.841,12.449,12.567,6022337,0
1997-01-30,12.605,13.042,12.531,12.957,5154418,0
1997-01-31,13.158,13.275,13.042,13.042,2756341,0
1997-02-03,13.042,13.275,13.042,13.158,1793732,0
1997-02-04,13.241,13.395,13.197,13.275,1626363,0
1997-02-05,13.275,13.515,13.079,13.197,2183057,0
1997-02-06,13.241,13.36,13.079,13.158,1573890,0
1997-02-07,13.241,13.395,12.995,13.275,2630585,0
1997-02-10,13.36,13.36,12.761,12.761,3484328,0
1997-02-11,12.922,13.312,12.88,13.275,2304290,0
1997-02-12,13.158,13.275,13.119,13.275,3040722,0
1997-02-13,13.275,13.704,13.275,13.55,3517805,0
1997-02-14,13.587,13.704,13.467,13.55,1820272,0
1997-02-18,13.55,13.704,13.395,13.631,1736131,0
1997-02-19,13.631,13.669,13.515,13.587,1305792,0
1997-02-20,13.587,13.631,13.312,13.395,1702056,0
1997-02-21,13.395,13.467,13.241,13.312,2210802,0
1997-02-24,13.158,13.55,13.158,13.515,1713513,0
1997-02-25,13.55,13.631,13.432,13.467,2536192,0
1997-02-26,13.55,13.587,13.36,13.395,1635408,0
1997-02-27,13.312,13.704,13.275,13.432,2012972,0
1997-02-28,13.432,13.669,13.432,13.432,1309412,0
1997-03-03,13.395,13.704,13.312,13.631,1752117,0
1997-03-04,13.669,13.986,13.669,13.751,2402000,0
1997-03-05,13.786,13.947,13.631,13.786,1892045,0
1997-03-06,13.832,13.986,13.786,13.906,2114301,0
1997-03-07,13.947,14.177,13.947,14.06,2134506,0
1997-03-10,14.06,14.095,13.906,14.06,1544035,0
1997-03-11,14.095,14.223,14.06,14.095,1860379,0
1997-03-12,14.022,14.177,14.022,14.14,1910744,0
1997-03-13,14.022,14.095,13.86,13.897,1469243,0
1997-03-14,13.86,13.941,13.622,13.622,1855253,0
1997-03-17,13.515,13.587,13.312,13.467,2529263,0
1997-03-18,13.55,13.622,13.432,13.587,1498195,0
1997-03-19,13.515,13.704,13.268,13.388,1645060,0
1997-03-20,13.388,13.704,13.312,13.622,1520512,0
1997-03-21,13.662,13.897,13.587,13.587,2579621,0
1997-03-24,13.587,13.587,13.312,13.432,2035590,0
1997-03-25,13.432,13.55,13.352,13.432,2072988,0
1997-03-26,13.515,13.743,13.432,13.662,2202963,0
1997-03-27,13.587,13.778,13.432,13.467,1924310,0
1997-03-31,13.432,13.515,13.234,13.234,1961706,0
1997-04-01,13.071,13.432,13.035,13.15,2258453,0
1997-04-02,13.15,13.388,13.111,13.189,1481308,0
1997-04-03,13.111,13.312,13.035,13.312,1256335,0
1997-04-04,13.189,13.662,13.15,13.622,1720147,0
1997-04-07,13.662,13.743,13.587,13.743,820573,0
1997-04-08,13.778,13.778,13.515,13.743,743364,0
1997-04-09,13.743,13.743,13.388,13.432,1480405,0
1997-04-10,13.55,13.55,13.234,13.268,1595902,0
1997-04-11,13.189,13.312,13.035,13.111,1405315,0
1997-04-14,12.987,13.234,12.833,13.234,1525637,0
1997-04-15,13.312,13.743,13.312,13.587,1972868,0
1997-04-16,13.587,13.86,13.515,13.824,1255435,0
1997-04-17,13.824,13.941,13.515,13.55,1296746,0
1997-04-18,13.55,14.223,13.467,14.14,2545240,0
1997-04-21,14.14,14.14,13.662,13.743,1081728,0
1997-04-22,13.704,14.022,13.622,13.941,1104648,0
1997-04-23,13.824,14.06,13.824,13.978,1550668,0
1997-04-24,14.06,14.095,13.897,13.897,1043730,0
1997-04-25,13.897,13.941,13.467,13.467,1516591,0
1997-04-28,13.515,13.704,13.467,13.622,1363093,0
1997-04-29,14.022,14.177,14.022,14.177,1996385,0
1997-04-30,14.06,14.459,14.022,14.297,2830228,0
1997-05-01,14.223,14.377,14.223,14.297,1166770,0
1997-05-02,14.297,14.848,14.297,14.768,2375760,0
1997-05-05,14.768,15.396,14.685,15.367,2093492,0
1997-05-06,15.247,15.396,15.168,15.284,2941203,0
1997-05-07,15.247,15.247,14.931,14.967,2066048,0
1997-05-08,14.848,15.33,14.811,15.13,1288905,0
1997-05-09,15.13,15.13,14.768,14.887,1987942,0
1997-05-12,14.967,15.247,14.931,15.205,1176418,0
1997-05-13,15.247,15.477,15.13,15.367,2090778,0
1997-05-14,15.284,15.522,15.284,15.477,1891743,0
1997-05-15,15.477,15.522,15.367,15.477,948737,0
1997-05-16,15.477,15.477,15.284,15.396,1519607,0
1997-05-19,15.396,15.477,15.367,15.439,740352,0
1997-05-20,15.247,15.396,15.049,15.33,1906522,0
1997-05-21,15.33,15.439,15.084,15.205,1417375,0
1997-05-22,15.168,15.247,14.967,15.049,1019906,0
1997-05-23,15.084,15.367,15.084,15.33,916772,0
1997-05-27,15.247,15.639,15.168,15.477,1240353,0
1997-05-28,15.439,15.559,15.367,15.522,1397170,0
1997-05-29,15.559,15.559,15.247,15.396,1099822,0
1997-05-30,15.33,15.522,15.13,15.522,1697533,0
1997-06-02,15.522,15.522,15.439,15.477,683656,0
1997-06-03,15.33,15.477,15.247,15.284,932150,0
1997-06-04,15.13,15.247,15.049,15.084,927025,0
1997-06-05,15.168,15.367,15.13,15.247,1492466,0
1997-06-06,15.205,15.522,15.205,15.477,1018401,0
1997-06-09,15.367,15.477,15.33,15.439,1481006,0
1997-06-10,15.522,15.595,15.247,15.284,1454467,0
1997-06-11,15.278,15.396,15.24,15.278,1004222,0
1997-06-12,15.361,15.439,15.078,15.16,1493671,0
1997-06-13,15.24,15.559,15.205,15.522,1709295,0
1997-06-16,15.559,15.794,15.477,15.722,1289812,0
1997-06-17,15.639,15.878,15.559,15.639,2383904,0
1997-06-18,15.559,15.595,15.24,15.278,1537096,0
1997-06-19,15.322,15.477,15.24,15.278,1742766,0
1997-06-20,15.278,15.396,15.205,15.24,2284388,0
1997-06-23,15.24,15.522,14.96,15.004,2102539,0
1997-06-24,15.123,15.439,14.923,15.439,1780467,0
1997-06-25,15.361,15.662,15.004,15.205,1919486,0
1997-06-26,15.278,15.278,14.879,14.96,1761162,0
1997-06-27,14.983,15.004,14.65,14.685,1831733,0
1997-06-30,14.57,14.879,14.331,14.879,2365511,0
1997-07-01,14.923,15.16,14.768,14.983,1465926,0
1997-07-02,15.004,15.078,14.842,15.078,1945725,0
1997-07-03,15.205,15.278,15.138,15.205,1370333,0
1997-07-07,15.361,15.662,15.278,15.579,2300069,0
1997-07-08,15.5,15.559,15.278,15.559,2060621,0
1997-07-09,15.522,15.539,14.983,14.983,2393857,0
1997-07-10,15.004,15.278,14.879,15.205,4103753,0
1997-07-11,15.24,15.396,15.205,15.382,1442707,0
1997-07-14,15.522,15.559,15.3,15.477,1589874,0
1997-07-15,15.595,15.595,15.462,15.477,1444815,0
1997-07-16,15.477,15.899,15.439,15.899,2645362,0
1997-07-17,15.855,15.92,15.677,15.756,2985231,0
1997-07-18,15.92,15.977,15.522,15.559,2798259,0
1997-07-21,15.477,15.522,15.262,15.278,1221051,0
1997-07-22,15.24,15.539,15.205,15.477,2044032,0
1997-07-23,15.5,15.559,15.278,15.559,2409538,0
1997-07-24,15.522,15.677,15.322,15.662,1378174,0
1997-07-25,15.662,15.878,15.322,15.361,1969546,0
1997-07-28,15.396,15.5,15.262,15.361,1620031,0
1997-07-29,15.338,15.338,15.065,15.219,2215329,0
1997-07-30,15.041,15.522,15.041,15.439,1638424,0
1997-07-31,15.595,15.677,15.361,15.677,1926725,0
1997-08-01,15.677,15.722,15.382,15.462,1307905,0
1997-08-04,15.396,15.639,15.262,15.462,1662249,0
1997-08-05,15.477,15.736,15.439,15.677,1446929,0
1997-08-06,15.722,15.722,15.5,15.539,1422502,0
1997-08-07,15.617,15.639,15.205,15.278,1719848,0
1997-08-08,15.205,15.219,14.65,14.923,2028354,0
1997-08-11,14.923,15.278,14.685,14.946,2661948,0
1997-08-12,15.078,15.078,14.614,14.747,2132393,0
1997-08-13,14.747,14.923,14.57,14.65,2959597,0
1997-08-14,14.685,15.065,14.592,14.792,3272024,0
1997-08-15,14.792,14.804,14.428,14.452,2070272,0
1997-08-18,14.369,14.474,14.095,14.474,2378170,0
1997-08-19,14.474,14.592,14.215,14.289,4098625,0
1997-08-20,14.251,14.709,14.215,14.57,4735838,0
1997-08-21,14.629,14.709,14.452,14.554,1662851,0
1997-08-22,14.474,14.592,14.192,14.592,1943310,0
1997-08-25,14.414,14.65,14.392,14.474,1341379,0
1997-08-26,14.414,14.488,14.289,14.414,1246384,0
1997-08-27,14.289,14.614,14.053,14.614,2996695,0
1997-08-28,14.532,14.709,14.392,14.488,1967435,0
1997-08-29,14.331,14.532,14.111,14.428,2686382,0
1997-09-02,14.414,14.864,14.414,14.819,2079318,0
1997-09-03,14.842,14.864,14.532,14.554,2295244,0
1997-09-04,14.614,14.768,14.57,14.768,1251509,0
1997-09-05,14.879,14.946,14.592,14.768,1361283,0
1997-09-08,14.804,14.946,14.65,14.864,1771116,0
1997-09-09,14.819,15.182,14.671,15.1,2235532,0
1997-09-10,14.96,14.96,14.407,14.422,2683964,0
1997-09-11,14.384,14.488,14.162,14.362,2984327,0
1997-09-12,14.444,14.804,14.23,14.761,1590175,0
1997-09-15,14.784,15.205,14.784,14.784,2304290,0
1997-09-16,14.804,15.16,14.804,15.123,1710500,0
1997-09-17,15.123,15.16,14.903,15.041,1127866,0
1997-09-18,15.041,15.123,14.879,14.983,1872138,0
1997-09-19,14.96,15.722,14.946,15.617,4208698,0
1997-09-22,15.722,15.756,15.477,15.539,2121838,0
1997-09-23,15.539,15.559,15.322,15.396,1718342,0
1997-09-24,15.462,15.893,15.182,15.205,2815751,0
1997-09-25,15.278,15.639,15.205,15.3,2124856,0
1997-09-26,15.3,15.722,15.3,15.701,1914058,0
1997-09-29,15.559,15.771,15.462,15.736,1798257,0
1997-09-30,15.771,15.969,15.595,15.871,1523226,0
1997-10-01,15.809,15.914,15.439,15.522,2696028,0
1997-10-02,15.522,16.047,15.5,16.047,1440595,0
1997-10-03,16.11,16.289,15.855,15.969,2567562,0
1997-10-06,16.032,16.089,15.914,16.047,1564838,0
1997-10-07,16.069,16.35,16.069,16.266,2066048,0
1997-10-08,16.289,16.289,15.985,16.172,1660743,0
1997-10-09,16.032,16.089,15.785,15.985,2054592,0
1997-10-10,15.871,16.11,15.809,16.032,1313032,0
1997-10-13,16.032,16.187,15.893,16.148,782270,0
1997-10-14,15.985,15.985,15.322,15.559,7241278,0
1997-10-15,15.522,16.503,15.522,16.243,3140843,0
1997-10-16,16.387,16.444,16.243,16.35,3255138,0
1997-10-17,16.35,16.371,15.948,15.985,2190899,0
1997-10-20,15.948,16.444,15.927,16.289,2122745,0
1997-10-21,16.327,16.55,16.243,16.55,1475573,0
1997-10-22,16.387,16.866,16.266,16.806,1696926,0
1997-10-23,16.584,16.584,16.289,16.35,2240057,0
1997-10-24,16.429,16.466,16.009,16.148,1664665,0
1997-10-27,15.948,16.187,15.522,15.579,2626065,0
1997-10-28,15.078,16.21,15.041,16.21,2952360,0
1997-10-29,16.172,16.503,16.11,16.232,2574193,0
1997-10-30,15.871,16.243,15.871,16.032,2470451,0
1997-10-31,16.311,16.35,16.187,16.232,1501813,0
1997-11-03,16.311,16.503,16.21,16.466,1572077,0
1997-11-04,16.444,17.062,16.387,16.984,1383295,0
1997-11-05,16.984,16.984,16.644,16.782,1494576,0
1997-11-06,16.829,17.381,16.829,17.302,2273530,0
1997-11-07,16.984,17.102,16.829,16.984,2601031,0
1997-11-10,16.866,17.163,16.866,17.147,2256639,0
1997-11-11,17.102,17.62,17.062,17.581,1560620,0
1997-11-12,17.5,18.077,17.442,17.464,2971663,0
1997-11-13,17.521,18.077,17.5,18.061,3310929,0
1997-11-14,18.077,18.215,18.017,18.017,3408334,0
1997-11-17,18.121,18.372,18.121,18.232,2532575,0
1997-11-18,18.181,18.181,17.559,17.604,2682459,0
1997-11-19,17.581,18.267,17.559,18.098,3531980,0
1997-11-20,18.098,18.181,17.935,18.098,2943917,0
1997-11-21,18.135,18.489,18.001,18.468,2725585,0
1997-11-24,18.407,18.453,18.077,18.181,1705976,0
1997-11-25,18.253,18.328,17.935,18.077,1557906,0
1997-11-26,18.001,18.077,17.782,17.862,1498498,0
1997-11-28,17.921,17.935,17.782,17.862,645055,0
1997-12-01,17.743,18.017,17.677,17.921,2145966,0
1997-12-02,17.921,17.935,17.819,17.9,1729194,0
1997-12-03,17.9,17.9,17.62,17.803,1194214,0
1997-12-04,17.759,17.782,17.345,17.381,1372745,0
1997-12-05,17.302,18.098,17.302,18.04,1851333,0
1997-12-08,18.017,18.181,17.819,18.04,1871235,0
1997-12-09,18.04,18.098,17.862,18.017,1494876,0
1997-12-10,17.921,17.921,17.324,17.839,1807908,0
1997-12-11,17.819,17.819,17.264,17.759,1886617,0
1997-12-12,17.759,17.819,17.381,17.759,1860076,0
1997-12-15,17.803,17.819,17.359,17.662,1986436,0
1997-12-16,17.545,17.803,17.203,17.5,2242168,0
1997-12-17,17.5,17.701,17.485,17.581,1716833,0
1997-12-18,17.581,17.581,17.287,17.485,1979196,0
1997-12-19,17.42,17.641,17.219,17.559,2436977,0
1997-12-22,17.581,18.077,17.581,17.958,1457483,0
1997-12-23,17.839,18.556,17.819,18.439,2191200,0
1997-12-24,18.52,18.733,18.52,18.52,1422807,0
1997-12-26,18.534,18.577,18.415,18.498,439085,0
1997-12-29,18.652,19.095,18.652,18.977,1280159,0
1997-12-30,19.134,19.952,19.111,19.929,1860076,0
1997-12-31,19.893,19.893,19.31,19.53,1509655,0
1998-01-02,19.51,19.53,18.853,19.095,1644154,0
1998-01-05,19.212,19.367,18.992,19.352,2552181,0
1998-01-06,19.235,19.413,19.05,19.391,1413456,0
1998-01-07,19.332,19.332,18.977,19.134,1865811,0
1998-01-08,19.095,19.154,18.874,19.05,1198133,0
1998-01-09,19.037,19.037,18.638,18.674,2186072,0
1998-01-12,18.321,19.073,18.321,19.073,2092283,0
1998-01-13,19.095,19.154,18.874,19.134,2430044,0
1998-01-14,19.111,19.111,18.697,19.095,1184565,0
1998-01-15,19.111,19.191,18.733,18.837,1586856,0
1998-01-16,18.793,19.073,18.733,18.933,2351030,0
1998-01-20,19.178,19.494,19.154,19.494,2489452,0
1998-01-21,19.494,19.494,19.25,19.437,1450847,0
1998-01-22,19.413,19.789,19.391,19.413,1944820,0
1998-01-23,19.413,19.568,19.191,19.274,1363093,0
1998-01-26,19.332,19.367,19.111,19.274,1020813,0
1998-01-27,19.352,19.494,19.095,19.296,1347713,0
1998-01-28,19.296,19.31,19.015,19.191,1654711,0
1998-01-29,19.191,19.437,19.05,19.073,1826603,0
1998-01-30,19.111,19.235,19.015,19.037,2083238,0
1998-02-02,19.05,19.568,19.05,19.568,2077507,0
1998-02-03,19.611,19.849,19.494,19.789,1346205,0
1998-02-04,19.813,19.893,19.611,19.673,1164657,0
1998-02-05,19.673,19.695,19.332,19.51,2826005,0
1998-02-06,19.51,19.53,19.235,19.413,1249706,0
1998-02-09,19.413,19.413,19.191,19.332,1226181,0
1998-02-10,19.352,19.413,19.154,19.235,1393551,0
1998-02-11,19.332,19.391,19.111,19.332,2001515,0
1998-02-12,19.25,19.332,19.05,19.31,1160134,0
1998-02-13,19.235,19.31,18.933,19.212,1320268,0
1998-02-17,19.296,19.413,19.015,19.274,1581429,0
1998-02-18,19.274,19.568,19.25,19.494,1268396,0
1998-02-19,19.413,19.591,19.134,19.134,1537096,0
1998-02-20,19.296,19.413,19.05,19.31,2144758,0
1998-02-23,19.332,19.591,19.31,19.413,1033781,0
1998-02-24,19.391,19.391,18.992,19.073,1587458,0
1998-02-25,19.154,19.568,19.111,19.367,1626363,0
1998-02-26,19.391,19.673,19.191,19.673,1401687,0
1998-02-27,19.673,19.673,19.413,19.437,1353441,0
1998-03-02,19.296,19.695,19.274,19.695,1721354,0
1998-03-03,19.673,19.813,19.611,19.765,1392043,0
1998-03-04,19.695,19.905,19.413,19.849,1863396,0
1998-03-05,19.673,19.849,19.449,19.494,1495480,0
1998-03-06,19.65,20.246,19.65,20.07,1463212,0
1998-03-09,20.07,20.306,19.966,20.07,1582633,0
1998-03-10,20.026,20.447,19.905,20.364,1613696,0
1998-03-11,20.345,20.588,20.283,20.484,1214721,0
1998-03-12,20.41,20.681,20.152,20.189,1978293,0
1998-03-13,20.41,21.361,20.387,21.325,3041022,0
1998-03-16,21.361,21.458,21.082,21.445,1573890,0
1998-03-17,21.283,21.339,20.942,21.043,1694819,0
1998-03-18,21.043,21.563,21.043,21.458,1757245,0
1998-03-19,21.702,22.166,21.597,22.166,2259353,0
1998-03-20,22.367,22.403,22.026,22.101,2243676,0
1998-03-23,22.041,22.544,22.026,22.425,1025638,0
1998-03-24,22.425,22.425,22.086,22.344,1772323,0
1998-03-25,22.322,22.403,21.857,22.101,1961407,0
1998-03-26,22.026,22.287,21.923,22.263,1495480,0
1998-03-27,22.181,22.204,21.563,21.68,2212609,0
1998-03-30,21.717,21.798,21.259,21.361,1435770,0
1998-03-31,21.244,21.822,21.244,21.702,1606457,0
1998-04-01,21.62,21.68,21.199,21.458,1544939,0
1998-04-02,21.458,21.516,21.199,21.504,1772925,0
1998-04-03,21.445,21.644,21.361,21.445,1727690,0
1998-04-06,21.383,21.4,20.681,20.867,2101333,0
1998-04-07,20.786,20.882,20.345,20.565,3038005,0
1998-04-08,20.41,20.904,20.41,20.668,1756942,0
1998-04-09,20.802,20.999,20.786,20.999,1742163,0
1998-04-13,20.965,21.183,20.825,21.128,2066653,0
1998-04-14,21.105,21.244,20.766,20.867,1258450,0
1998-04-15,20.843,21.244,20.786,21.199,1965931,0
1998-04-16,21.128,21.163,21.023,21.105,1949041,0
1998-04-17,21.105,21.563,21.023,21.504,2026844,0
1998-04-20,21.516,21.857,21.504,21.761,1620333,0
1998-04-21,21.68,21.761,21.339,21.702,1243669,0
1998-04-22,21.597,21.644,21.339,21.62,923703,0
1998-04-23,21.481,21.539,20.882,21.058,1572077,0
1998-04-24,21.058,21.339,20.904,21.105,1602536,0
1998-04-27,21.128,21.143,20.681,20.786,1363093,0
1998-04-28,20.802,20.999,20.225,20.41,1908329,0
1998-04-29,20.41,20.786,20.41,20.786,1775940,0
1998-04-30,20.867,21.339,20.843,21.339,1432453,0
1998-05-01,21.361,21.383,20.867,21.128,1154407,0
1998-05-04,21.163,21.305,20.867,21.058,766592,0
1998-05-05,20.999,20.999,20.742,20.904,1109772,0
1998-05-06,20.882,20.882,20.525,20.565,1008445,0
1998-05-07,20.681,20.704,20.33,20.345,1557604,0
1998-05-08,20.364,20.999,20.364,20.681,1518099,0
1998-05-11,20.766,20.867,20.447,20.447,1146261,0
1998-05-12,20.525,20.681,20.283,20.647,1696326,0
1998-05-13,20.565,21.516,20.507,21.325,2083238,0
1998-05-14,21.305,21.305,20.999,21.143,2398981,0
1998-05-15,21.283,21.283,20.704,20.727,1385105,0
1998-05-18,20.802,20.825,20.026,20.33,1837154,0
1998-05-19,20.364,20.447,20.21,20.387,1285288,0
1998-05-20,20.468,20.588,20.013,20.542,1176118,0
1998-05-21,20.625,20.927,20.41,20.843,1162248,0
1998-05-22,20.802,20.802,20.542,20.565,641440,0
1998-05-26,20.565,20.625,20.152,20.167,1057604,0
1998-05-27,20.084,20.246,19.65,19.966,1393250,0
1998-05-28,19.966,20.189,19.827,20.013,1261160,0
1998-05-29,20.21,20.468,20.107,20.283,1411342,0
1998-06-01,20.283,20.609,20.128,20.468,1384806,0
1998-06-02,20.468,20.681,20.364,20.542,1565746,0
1998-06-03,20.668,20.986,20.609,20.625,1343188,0
1998-06-04,20.468,20.625,20.262,20.625,996084,0
1998-06-05,20.704,20.843,20.625,20.742,950244,0
1998-06-08,20.999,21.584,20.965,21.481,2345604,0
1998-06-09,21.458,21.842,21.244,21.597,1537096,0
1998-06-10,21.547,21.745,21.169,21.206,1642345,0
1998-06-11,21.206,21.229,20.802,20.904,921295,0
1998-06-12,20.727,21.058,20.668,20.986,1132390,0
1998-06-15,20.766,21.383,20.766,20.843,1665263,0
1998-06-16,20.802,21.723,20.786,21.605,1852539,0
1998-06-17,21.723,22.322,21.651,22.322,2620031,0
1998-06-18,22.301,22.322,22.041,22.147,1355851,0
1998-06-19,22.181,22.322,21.783,22.003,1797653,0
1998-06-22,21.985,22.147,21.769,21.829,1109472,0
1998-06-23,21.946,22.522,21.909,22.522,1155309,0
1998-06-24,22.499,22.987,22.241,22.921,1726783,0
1998-06-25,22.839,23.069,22.463,22.625,1710500,0
1998-06-26,22.625,22.684,22.441,22.483,974066,0
1998-06-29,22.603,22.839,22.544,22.824,1800368,0
1998-06-30,22.884,23.283,22.499,23.283,2166475,0
1998-07-01,23.283,23.6,23.069,23.6,1524432,0
1998-07-02,23.6,23.701,23.246,23.6,1303080,0
1998-07-06,23.6,23.94,23.6,23.94,1044637,0
1998-07-07,23.94,23.94,23.386,23.481,1870936,0
1998-07-08,23.481,24.125,23.481,23.925,1426120,0
1998-07-09,23.822,23.822,23.526,23.6,1279857,0
1998-07-10,23.445,23.563,22.684,23.104,2206280,0
1998-07-13,23.162,23.424,23.008,23.209,825695,0
1998-07-14,23.246,23.563,23.246,23.563,1302477,0
1998-07-15,23.644,23.724,23.324,23.644,933655,0
1998-07-16,23.526,23.701,23.386,23.701,799759,0
1998-07-17,23.785,23.785,23.424,23.526,771411,0
1998-07-20,23.503,23.54,23.148,23.283,1072982,0
1998-07-21,23.324,23.363,23.008,23.024,1764782,0
1998-07-22,23.047,23.223,22.839,23.083,1651996,0
1998-07-23,22.921,23.083,22.544,22.544,997591,0
1998-07-24,22.581,22.758,22.367,22.382,839268,0
1998-07-27,22.367,22.441,22.041,22.344,1199944,0
1998-07-28,22.263,22.301,21.651,21.885,2203870,0
1998-07-29,22.041,22.204,21.842,21.842,1066347,0
1998-07-30,21.829,22.204,21.723,22.086,1197232,0
1998-07-31,21.969,21.969,21.465,21.628,1240054,0
1998-08-03,21.547,22.166,21.266,21.885,1615505,0
1998-08-04,21.885,22.063,21.452,21.452,1732812,0
1998-08-05,21.452,21.51,20.484,21.369,2328114,0
1998-08-06,21.206,21.291,21.023,21.058,1545843,0
1998-08-07,21.058,21.229,20.766,20.965,1693615,0
1998-08-10,20.882,21.058,20.507,21.043,2160441,0
1998-08-11,20.927,21.369,20.565,21.312,1540113,0
1998-08-12,21.407,22.101,21.043,22.086,2344396,0
1998-08-13,22.086,22.101,21.291,21.346,2109476,0
1998-08-14,21.407,21.806,21.407,21.806,2058813,0
1998-08-17,21.783,22.499,21.666,22.241,2181249,0
1998-08-18,22.287,22.722,22.225,22.639,1841679,0
1998-08-19,22.662,22.722,22.287,22.322,1109472,0
1998-08-20,22.322,22.699,22.041,22.581,1582030,0
1998-08-21,22.581,22.603,21.628,22.403,2151394,0
1998-08-24,22.441,22.662,21.923,22.367,979193,0
1998-08-25,22.425,22.742,22.287,22.403,1315745,0
1998-08-26,22.263,22.581,22.086,22.241,1296746,0
1998-08-27,22.225,22.241,21.488,21.488,2598621,0
1998-08-28,21.488,21.723,21.082,21.523,2288307,0
1998-08-31,21.547,21.584,20.283,20.364,2423106,0
1998-09-01,20.766,21.452,20.625,21.383,4873356,0
1998-09-02,21.407,22.581,21.383,22.344,4240966,0
1998-09-03,22.041,22.204,21.829,22.063,2595606,0
1998-09-04,22.322,22.367,21.628,22.041,2102240,0
1998-09-08,22.522,23.246,22.241,23.246,2582939,0
1998-09-09,23.223,23.563,23.148,23.363,2744882,0
1998-09-10,23.008,23.083,22.367,22.403,3190597,0
1998-09-11,22.225,23.069,22.204,23.047,2666473,0
1998-09-14,23.246,23.363,23.148,23.324,1552775,0
1998-09-15,23.162,23.341,22.963,23.341,1637821,0
1998-09-16,23.223,23.724,23.083,23.724,1907122,0
1998-09-17,23.409,23.503,23.148,23.269,1865203,0
1998-09-18,23.341,23.54,23.162,23.503,2065143,0
1998-09-21,23.324,23.666,23.246,23.666,1611281,0
1998-09-22,23.844,24.404,23.621,24.322,2521721,0
1998-09-23,24.205,24.923,24.049,24.906,2387524,0
1998-09-24,24.826,24.923,24.663,24.84,2459598,0
1998-09-25,24.767,25.446,24.64,25.423,2405919,0
1998-09-28,25.564,25.747,25.128,25.364,1861280,0
1998-09-29,25.247,25.269,24.309,24.485,4552486,0
1998-09-30,24.322,24.464,23.724,23.925,3021118,0
1998-10-01,23.681,23.681,21.745,21.745,4588675,0
1998-10-02,21.745,22.241,21.163,21.909,4373054,0
1998-10-05,21.723,21.745,20.942,21.22,3509660,0
1998-10-06,21.452,21.723,21.339,21.429,2741564,0
1998-10-07,21.452,21.806,21.259,21.769,3670701,0
1998-10-08,21.488,22.086,21.22,21.985,4106466,0
1998-10-09,22.166,23.024,22.101,22.987,2468042,0
1998-10-12,23.069,23.724,23.069,23.283,1375757,0
1998-10-13,23.283,23.283,22.263,22.963,3203568,0
1998-10-14,22.963,23.666,22.625,23.666,3426729,0
1998-10-15,23.586,24.84,23.386,24.744,3403808,0
1998-10-16,24.966,24.966,24.125,24.626,3500920,0
1998-10-19,24.566,25.002,24.522,24.802,1626061,0
1998-10-20,25.608,25.667,25.039,25.101,2290718,0
1998-10-21,24.802,25.291,24.802,25.025,1446929,0
1998-10-22,25.039,25.585,24.861,25.49,1609478,0
1998-10-23,25.467,25.505,24.981,25.039,1433959,0
1998-10-26,25.06,25.291,24.663,24.685,2075396,0
1998-10-27,24.923,25.101,23.666,24.026,3897480,0
1998-10-28,23.91,24.11,23.844,23.925,1891137,0
1998-10-29,24.005,24.783,24.005,24.744,2330824,0
1998-10-30,24.966,25.306,24.861,24.906,1702657,0
1998-11-02,24.923,25.726,24.906,25.726,2204772,0
1998-11-03,25.585,25.726,25.364,25.527,1661947,0
1998-11-04,25.608,26.005,25.608,25.881,3188790,0
1998-11-05,25.865,26.989,25.704,26.451,5044651,0
1998-11-06,26.279,26.591,26.206,26.392,2449040,0
1998-11-09,26.451,26.487,25.927,26.346,1758145,0
1998-11-10,26.487,26.545,26.081,26.221,3069070,0
1998-11-11,26.206,26.221,25.467,25.726,2569370,0
1998-11-12,25.726,25.726,25.085,25.35,2164968,0
1998-11-13,25.423,25.585,25.269,25.35,1135710,0
1998-11-16,25.608,25.807,25.423,25.55,2231910,0
1998-11-17,25.608,25.747,25.467,25.527,3344099,0
1998-11-18,25.527,25.624,25.291,25.585,2337762,0
1998-11-19,25.645,25.726,25.49,25.585,1892652,0
1998-11-20,25.704,25.726,25.327,25.423,2464122,0
1998-11-23,25.423,25.55,25.208,25.41,2283478,0
1998-11-24,25.188,25.208,24.464,25.06,3416176,0
1998-11-25,25.039,25.151,24.802,25.06,1426420,0
1998-11-27,24.981,25.025,24.722,24.802,811524,0
1998-11-30,24.802,24.966,24.346,24.64,2888129,0
1998-12-01,24.566,24.826,24.322,24.685,2233722,0
1998-12-02,24.449,25.49,24.368,25.41,3458094,0
1998-12-03,25.247,25.527,24.205,24.205,2415265,0
1998-12-04,24.322,24.802,24.322,24.783,2470755,0
1998-12-07,24.802,25.025,24.722,24.981,1841984,0
1998-12-08,24.906,25.291,24.783,24.966,1829620,0
1998-12-09,24.958,25.276,24.693,24.693,1414358,0
1998-12-10,24.707,24.751,24.329,24.376,2597714,0
1998-12-11,24.515,24.612,24.272,24.376,2193611,0
1998-12-14,24.294,24.294,23.732,23.955,2186376,0
1998-12-15,24.034,24.213,23.571,24.213,3054289,0
1998-12-16,24.412,24.573,23.409,24.118,2576004,0
1998-12-17,24.19,24.899,24.174,24.854,2479502,0
1998-12-18,24.878,25.159,24.751,24.958,2661345,0
1998-12-21,24.899,25.49,24.693,24.818,2246993,0
1998-12-22,24.818,25.276,24.53,25.113,1686371,0
1998-12-23,25.276,25.616,25.159,25.334,1984929,0
1998-12-24,25.571,25.651,25.49,25.651,583536,0
1998-12-28,25.651,25.8,25.358,25.475,1165264,0
1998-12-29,25.739,25.739,25.255,25.631,1323586,0
1998-12-30,25.631,25.72,25.372,25.592,1333836,0
1998-12-31,25.651,25.755,25.431,25.72,1787700,0
1999-01-04,26.295,26.376,25.69,26.013,2006940,0
1999-01-05,26.213,26.258,25.299,25.779,2239604,0
1999-01-06,25.979,26.412,25.616,26.376,2620484,0
1999-01-07,26.531,26.901,26.098,26.818,2473922,0
1999-01-08,26.783,26.818,26.177,26.531,2280916,0
1999-01-11,26.494,26.665,25.896,26.258,1925065,0
1999-01-12,25.979,26.177,24.973,25.173,2244576,0
1999-01-13,24.376,25.651,24.376,25.334,2110685,0
1999-01-14,24.693,24.729,23.254,23.732,7119898,0
1999-01-15,24.693,24.899,24.294,24.493,5689406,0
1999-01-19,24.449,25.372,24.249,25.334,3673715,0
1999-01-20,25.215,25.69,24.729,25.053,2143854,0
1999-01-21,25.017,25.017,24.376,24.412,1858119,0
1999-01-22,24.249,24.854,23.894,24.249,2320573,0
1999-01-25,24.573,24.818,24.057,24.376,1968794,0
1999-01-26,24.53,25.017,24.376,24.376,1780009,0
1999-01-27,24.693,24.973,24.376,24.53,1713513,0
1999-01-28,25.017,25.859,24.775,25.815,3167228,0
1999-01-29,25.815,27.334,25.571,27.299,3680201,0
1999-02-01,26.938,27.135,26.531,27.017,2827964,0
1999-02-02,26.938,26.981,26.458,26.938,1852989,0
1999-02-03,26.62,26.938,26.531,26.938,1366411,0
1999-02-04,26.901,27.218,26.575,27.218,2205224,0
1999-02-05,27.218,27.218,26.376,26.783,2076453,0
1999-02-08,26.62,26.665,25.69,26.295,2372146,0
1999-02-09,26.295,26.34,25.739,25.859,1238995,0
1999-02-10,26.013,26.62,25.979,26.295,1906067,0
1999-02-11,26.258,26.901,26.058,26.856,1613095,0
1999-02-12,26.856,26.856,26.058,26.376,1303227,0
1999-02-16,26.458,26.783,26.295,26.531,1153498,0
1999-02-17,26.295,26.575,26.177,26.412,1247896,0
1999-02-18,26.058,26.258,25.49,26.258,2527750,0
1999-02-19,26.177,26.258,25.815,25.896,1456277,0
1999-02-22,26.058,26.938,25.979,26.901,1886012,0
1999-02-23,26.494,27.101,26.376,26.783,1414358,0
1999-02-24,26.783,26.818,26.295,26.34,1633444,0
1999-02-25,26.258,26.295,25.571,25.859,2001664,0
1999-02-26,26.213,26.213,25.334,25.49,2077507,0
1999-03-01,25.49,25.49,24.775,25.334,2607368,0
1999-03-02,25.49,25.815,25.101,25.372,1522472,0
1999-03-03,25.334,25.372,24.612,25.173,1818458,0
1999-03-04,25.173,25.372,24.899,25.173,2470603,0
1999-03-05,25.651,25.651,24.937,25.454,1674913,0
1999-03-08,25.454,25.815,25.173,25.49,2083390,0
1999-03-09,25.49,25.739,25.101,25.173,2291621,0
1999-03-10,25.261,25.378,24.538,24.906,1671146,0
1999-03-11,25.06,25.299,24.783,24.944,1874700,0
1999-03-12,25.179,25.179,24.783,24.944,1512371,0
1999-03-15,24.581,24.981,24.419,24.581,3007700,0
1999-03-16,24.981,25.179,24.655,25.025,2862943,0
1999-03-17,25.378,25.747,25.261,25.55,2384660,0
1999-03-18,25.378,26.392,25.378,26.346,2893103,0
1999-03-19,27.234,27.234,25.624,25.624,4114457,0
1999-03-22,25.667,26.309,25.667,26.021,2037100,0
1999-03-23,26.104,26.104,25.299,25.378,2150490,0
1999-03-24,25.55,25.704,25.179,25.55,1619879,0
1999-03-25,25.704,25.823,25.223,25.299,1939992,0
1999-03-26,25.179,25.299,24.861,24.906,1987793,0
1999-03-29,25.704,26.066,25.378,25.948,2153201,0
1999-03-30,25.948,26.545,25.823,26.229,1744579,0
1999-03-31,26.021,26.791,26.021,26.591,2524284,0
1999-04-01,26.591,26.791,26.19,26.591,1586252,0
1999-04-05,26.745,26.864,26.465,26.827,1563938,0
1999-04-06,26.791,26.864,25.865,26.021,1606005,0
1999-04-07,26.309,26.309,25.223,25.786,2433964,0
1999-04-08,25.786,26.392,25.667,26.271,1900340,0
1999-04-09,26.229,26.791,25.985,26.591,1808058,0
1999-04-12,26.19,26.989,26.19,26.827,2436229,0
1999-04-13,26.864,27.115,26.665,26.989,2563938,0
1999-04-14,26.665,26.745,26.346,26.465,1485533,0
1999-04-15,26.346,26.665,25.948,26.19,1692405,0
1999-04-16,26.19,26.465,25.823,26.104,1551124,0
1999-04-19,26.19,26.509,25.865,25.865,2066200,0
1999-04-20,26.509,26.509,25.223,25.378,3697237,0
1999-04-21,26.665,26.665,26.139,26.545,2985684,0
1999-04-22,26.665,27.589,26.509,27.589,3183663,0
1999-04-23,27.551,29.077,27.468,28.952,3622901,0
1999-04-26,28.753,30.048,28.399,29.678,3222719,0
1999-04-27,30.12,30.12,29.077,29.439,2193312,0
1999-04-28,29.439,29.439,28.717,28.997,1943463,0
1999-04-29,29.241,29.36,28.271,29.322,2814699,0
1999-04-30,29.043,29.122,28.433,28.596,2054287,0
1999-05-03,28.596,28.915,28.357,28.596,1356910,0
1999-05-04,28.68,29.16,28.555,28.596,1294338,0
1999-05-05,28.481,28.874,28.156,28.874,1635408,0
1999-05-06,28.635,28.874,28.357,28.798,1752117,0
1999-05-07,28.635,28.997,28.23,28.753,1953865,0
1999-05-10,28.193,28.433,27.955,28.23,1285885,0
1999-05-11,28.271,28.596,28.11,28.433,1316047,0
1999-05-12,28.521,28.997,28.029,28.798,1944669,0
1999-05-13,28.874,29.241,28.68,28.915,1337911,0
1999-05-14,28.753,28.915,28.399,28.555,1284232,0
1999-05-17,28.357,28.753,28.31,28.596,1028195,0
1999-05-18,28.596,28.798,27.955,28.193,2004076,0
1999-05-19,28.193,28.271,27.993,28.271,1503925,0
1999-05-20,28.271,28.835,28.23,28.717,2220753,0
1999-05-21,28.753,28.997,28.635,28.952,1155007,0
1999-05-24,28.68,28.952,28.357,28.521,1481006,0
1999-05-25,28.521,28.915,27.758,27.794,2229200,0
1999-05-26,27.914,28.029,27.151,27.389,3149589,0
1999-05-27,26.989,27.675,26.104,26.392,2646870,0
1999-05-28,26.229,26.989,26.19,26.465,1422951,0
1999-06-01,26.19,26.346,25.624,26.104,3127722,0
1999-06-02,26.19,27.188,25.823,26.916,2223015,0
1999-06-03,26.745,27.434,26.628,27.389,1751511,0
1999-06-04,27.234,27.794,27.115,27.434,1269153,0
1999-06-07,27.188,27.348,26.346,26.346,1408327,0
1999-06-08,26.428,26.989,26.271,26.392,1492915,0
1999-06-09,26.517,26.671,26.237,26.434,940897,0
1999-06-10,26.271,26.271,25.675,26.237,1031817,0
1999-06-11,26.317,26.434,25.151,25.592,2207636,0
1999-06-14,25.83,26.399,25.592,25.874,1093792,0
1999-06-15,26.118,26.761,25.911,26.354,1502118,0
1999-06-16,26.434,26.958,26.354,26.797,1175063,0
1999-06-17,26.237,26.761,26.074,26.552,1472110,0
1999-06-18,26.598,27.195,26.434,27.195,2093341,0
1999-06-21,27.277,27.277,26.517,26.723,1069966,0
1999-06-22,26.598,26.761,26.399,26.552,1363998,0
1999-06-23,26.552,26.552,25.992,26.552,1080371,0
1999-06-24,26.271,26.354,25.793,25.911,1151393,0
1999-06-25,26.237,26.877,26.074,26.472,1213964,0
1999-06-28,26.877,27.567,26.761,26.996,1366562,0
1999-06-29,26.841,28.364,26.797,28.287,1675366,0
1999-06-30,28.209,28.326,27.481,28.326,1719246,0
1999-07-01,28.163,28.651,28.09,28.489,1199190,0
1999-07-02,28.532,28.732,28.364,28.732,1172501,0
1999-07-06,28.407,28.489,28.09,28.209,1196327,0
1999-07-07,28.163,28.613,27.836,28.613,988843,0
1999-07-08,28.326,28.613,27.365,27.962,1524282,0
1999-07-09,27.962,28.09,27.52,28.046,1106756,0
1999-07-12,28.046,28.09,27.637,27.836,717584,0
1999-07-13,27.801,28.007,27.365,27.682,871837,0
1999-07-14,27.722,27.962,27.121,27.928,1141744,0
1999-07-15,27.836,28.163,27.365,27.682,1545087,0
1999-07-16,27.836,28.888,27.682,28.766,1595302,0
1999-07-19,28.812,28.85,28.09,28.613,1328110,0
1999-07-20,28.651,28.651,27.603,28.163,1154407,0
1999-07-21,28.209,28.613,28.007,28.613,1468039,0
1999-07-22,28.407,28.407,26.841,26.841,1843040,0
1999-07-23,26.877,27.041,26.552,26.797,1988698,0
1999-07-26,26.958,27.365,26.354,26.552,1414358,0
1999-07-27,26.434,26.635,26.118,26.399,2611887,0
1999-07-28,26.434,26.517,26.154,26.472,1536644,0
1999-07-29,26.154,26.317,25.423,25.992,1233868,0
1999-07-30,25.992,26.118,25.106,25.793,1400338,0
1999-08-02,25.423,25.948,25.151,25.385,1531367,0
1999-08-03,25.712,25.793,25.033,25.556,1761916,0
1999-08-04,25.793,26.029,25.106,25.269,1326753,0
1999-08-05,25.269,26.237,25.151,25.592,1765984,0
1999-08-06,25.631,25.83,25.188,25.592,1457180,0
1999-08-09,25.592,25.83,25.231,25.35,769152,0
1999-08-10,25.592,25.592,24.057,24.464,1708087,0
1999-08-11,24.426,25.151,24.309,25.106,1518099,0
1999-08-12,25.35,25.992,25.306,25.747,1703414,0
1999-08-13,25.747,26.354,25.675,26.074,2915570,0
1999-08-16,25.948,26.317,25.948,26.074,1403502,0
1999-08-17,25.83,26.198,25.592,26.154,1723167,0
1999-08-18,25.747,26.198,25.675,26.074,1445275,0
1999-08-19,25.747,25.948,25.269,25.512,1356003,0
1999-08-20,25.512,25.793,25.467,25.712,1042527,0
1999-08-23,25.747,26.029,25.631,25.712,1914211,0
1999-08-24,25.467,25.712,25.106,25.423,2677028,0
1999-08-25,25.423,25.467,24.906,25.467,1860379,0
1999-08-26,25.106,25.556,25.068,25.556,1786948,0
1999-08-27,25.423,25.747,25.423,25.556,1519454,0
1999-08-30,25.306,25.592,24.906,25.068,1053681,0
1999-08-31,25.151,25.423,24.826,25.306,1893703,0
1999-09-01,25.306,25.911,25.151,25.874,2603295,0
1999-09-02,25.747,25.747,25.188,25.512,1257090,0
1999-09-03,25.747,26.029,25.712,25.948,1156217,0
1999-09-07,25.992,27.445,25.793,26.761,1886617,0
1999-09-08,26.73,27.575,26.442,27.413,2629230,0
1999-09-09,27.25,27.814,27.093,27.772,2739909,0
1999-09-10,27.772,27.772,27.003,27.003,1797955,0
1999-09-13,27.172,27.291,27.003,27.172,1547503,0
1999-09-14,26.848,27.528,26.848,27.528,989749,0
1999-09-15,27.528,27.528,26.885,26.965,1580677,0
1999-09-16,27.049,27.327,26.925,27.128,1229195,0
1999-09-17,27.093,27.528,27.093,27.327,1386313,0
1999-09-20,27.21,27.772,27.21,27.617,1464419,0
1999-09-21,27.697,27.697,26.848,27.093,1731909,0
1999-09-22,27.128,27.413,26.605,27.003,1688635,0
1999-09-23,26.885,27.488,26.804,26.885,1537852,0
1999-09-24,26.73,27.697,26.65,27.373,1790716,0
1999-09-27,27.737,27.935,27.488,27.772,2653958,0
1999-09-28,27.737,27.772,27.049,27.413,1676570,0
1999-09-29,27.373,28.223,27.327,27.899,1573737,0
1999-09-30,27.899,28.821,27.772,28.782,4085360,0
1999-10-01,28.62,28.667,28.014,28.294,2255437,0
1999-10-04,28.378,28.866,28.294,28.866,1613696,0
1999-10-05,28.866,28.866,27.737,28.294,1600725,0
1999-10-06,28.378,28.821,28.178,28.62,1339417,0
1999-10-07,29.021,29.021,28.496,28.496,1419184,0
1999-10-08,28.575,29.262,28.575,29.1,1934566,0
1999-10-11,29.021,29.425,28.866,29.307,1489453,0
1999-10-12,29.192,29.307,28.901,28.982,1067102,0
1999-10-13,29.021,29.228,28.866,28.938,1127866,0
1999-10-14,28.938,29.833,28.539,29.345,1853144,0
1999-10-15,29.345,29.345,28.342,28.421,2426573,0
1999-10-18,28.575,28.667,28.054,28.539,1441052,0
1999-10-19,28.703,29.021,28.456,28.667,1243974,0
1999-10-20,28.938,29.715,28.901,29.67,1772776,0
1999-10-21,29.307,29.624,29.228,29.588,1500606,0
1999-10-22,29.75,30.718,29.67,30.592,2220154,0
1999-10-25,30.313,30.917,30.238,30.437,1964874,0
1999-10-26,30.511,30.836,30.313,30.393,1257391,0
1999-10-27,30.393,30.475,30.069,30.357,1478589,0
1999-10-28,30.762,31.117,30.437,30.681,2145817,0
1999-10-29,30.836,31.361,30.681,31.078,2129830,0
1999-11-01,31.285,31.402,30.917,31,1416466,0
1999-11-02,30.96,31.207,30.475,30.681,1469699,0
1999-11-03,30.64,30.836,30.069,30.393,1966835,0
1999-11-04,30.554,30.554,29.987,30.113,2517497,0
1999-11-05,30.475,30.88,30.393,30.8,1832633,0
1999-11-08,30.88,31.402,30.592,31.361,1592586,0
1999-11-09,31.44,31.44,30.836,31.036,1053229,0
1999-11-10,31.207,31.523,30.88,31.325,1714568,0
1999-11-11,31.478,31.884,31.325,31.803,1198133,0
1999-11-12,31.73,32.202,31.73,31.965,1628172,0
1999-11-15,32.005,32.129,31.73,32.005,1353441,0
1999-11-17,32.853,33.051,32.569,32.691,1136160,0
1999-11-18,32.931,32.931,32.048,32.329,1720303,0
1999-11-19,32.165,32.569,32.048,32.527,1392043,0
1999-11-22,32.569,32.896,32.048,32.292,1726184,0
1999-11-23,32.129,32.202,31.603,31.641,1665869,0
1999-11-24,31.44,32.292,31.24,32.202,1827209,0
1999-11-26,31.884,32.292,31.803,32.252,405459,0
1999-11-29,31.849,32.165,31.117,31.68,1209592,0
1999-11-30,31.68,32.005,31.641,31.849,1272019,0
1999-12-01,31.603,31.965,31.207,31.325,1394307,0
1999-12-02,31.603,32.527,31.559,32.372,1277295,0
1999-12-03,32.252,33.459,32.252,33.051,2014478,0
1999-12-06,32.816,32.896,32.202,32.492,1209744,0
1999-12-07,32.527,33.34,32.492,32.978,1831881,0
1999-12-08,33.353,33.437,32.785,32.911,1479948,0
1999-12-09,33.036,33.437,32.712,33.109,1963666,0
1999-12-10,33.109,33.109,32.187,32.462,1421295,0
1999-12-13,32.505,33.036,32.343,32.631,1249552,0
1999-12-14,32.785,33.109,32.542,32.585,1510862,0
1999-12-15,32.343,32.712,31.937,32.195,1583238,0
1999-12-16,32.018,32.867,31.863,32.785,1551270,0
1999-12-17,32.631,33.072,32.225,32.343,2735833,0
1999-12-20,32.462,33.8,32.462,32.911,1711404,0
1999-12-21,33.192,34.202,32.947,34.202,1690596,0
1999-12-22,34.124,34.124,32.911,33.192,1492618,0
1999-12-23,33.437,34.086,33.311,33.923,753018,0
1999-12-27,33.876,34.157,33.481,34.157,1511914,0
1999-12-28,34.124,34.357,33.599,33.761,1212609,0
1999-12-29,33.923,34.765,33.835,34.61,1208844,0
1999-12-30,34.448,35.335,34.448,35.335,1315142,0
1999-12-31,35.335,35.414,34.482,34.8,612786,0
2000-01-03,34.566,34.854,33.56,33.599,3227393,0
2000-01-04,33.353,34.241,33.274,33.599,3756342,0
2000-01-05,33.56,33.56,32.631,33.274,3598024,0
2000-01-06,33.516,34.202,33.157,33.714,2537250,0
2000-01-07,34.482,34.765,33.923,34.482,2262977,0
2000-01-10,34.241,35.377,34.157,35.335,2059413,0
2000-01-11,34.971,35.126,34.448,34.645,1300969,0
2000-01-12,34.645,34.8,34.086,34.32,1326150,0
2000-01-13,34.32,34.32,33.876,34.124,1572077,0
2000-01-14,33.516,34.157,32.947,33.761,2557308,0
2000-01-18,33.437,33.636,31.7,31.819,3379836,0
2000-01-19,31.899,35.207,31.863,34.935,5099533,0
2000-01-20,34.482,34.891,32.542,32.831,3850887,0
2000-01-21,33.311,33.311,32.306,32.669,3379687,0
2000-01-24,32.947,32.947,32.144,32.306,3491264,0
2000-01-25,32.631,33.157,32.423,32.985,2917533,0
2000-01-26,33.516,33.516,32.343,32.947,2103899,0
2000-01-27,33.109,33.388,30.725,32.423,3071331,0
2000-01-28,32.261,32.306,31.17,31.61,2071329,0
2000-01-31,31.61,31.61,30.245,30.644,2573742,0
2000-02-01,30.688,31.41,30.164,31.131,2089724,0
2000-02-02,31.17,31.17,28.589,29.439,3585506,0
2000-02-03,29.722,31.664,29.594,31.41,3829475,0
2000-02-04,31.375,31.819,30.933,31.014,1550668,0
2000-02-07,31.014,31.17,30.048,30.048,1859024,0
2000-02-08,30.372,30.372,29.722,30.081,3210655,0
2000-02-09,30.081,30.325,28.952,29.07,2710803,0
2000-02-10,29.199,30.933,29.114,30.607,2666622,0
2000-02-11,30.372,30.372,29.397,29.594,1444968,0
2000-02-14,29.678,30.852,29.477,29.919,2068764,0
2000-02-15,30.081,30.372,29.353,29.757,2770819,0
2000-02-16,29.886,29.919,29.397,29.561,2869131,0
2000-02-17,29.678,29.757,29.114,29.353,1659383,0
2000-02-18,29.353,29.439,28.186,28.746,1896414,0
2000-02-22,28.746,28.79,25.844,27.057,4842749,0
2000-02-23,27.101,28.71,27.01,28.069,3587163,0
2000-02-24,28.674,29.114,28.473,28.828,3122145,0
2000-02-25,28.828,29.114,27.744,27.744,2680650,0
2000-02-28,27.705,29.07,27.623,28.746,3032276,0
2000-02-29,28.997,29.269,27.899,28.148,2528207,0
2000-03-01,28.148,29.037,28.148,28.589,1759807,0
2000-03-02,28.547,28.627,27.942,27.942,1582633,0
2000-03-03,27.454,28.746,27.454,27.899,3359632,0
2000-03-06,27.899,28.674,27.899,28.385,3024136,0
2000-03-07,28.421,28.997,28.069,28.103,3270213,0
2000-03-08,28.082,28.563,28,28,2668586,0
2000-03-09,28,28.563,27.92,28.489,3698443,0
2000-03-10,28.527,28.967,28.245,28.563,2695573,0
2000-03-13,28.489,29.376,28.364,29.175,2144006,0
2000-03-14,31.078,31.078,29.942,30.585,3229201,0
2000-03-15,30.585,32.048,30.547,31.803,5254993,0
2000-03-16,32.372,35.895,32.372,35.451,8177348,0
2000-03-17,35.451,35.451,34.314,34.956,4249563,0
2000-03-20,34.631,34.759,33.178,33.826,2956431,0
2000-03-21,33.103,34.314,33.103,33.988,2723018,0
2000-03-22,33.501,33.988,32.569,33.258,3099375,0
2000-03-23,32.608,33.63,32.608,33.304,3024288,0
2000-03-24,33.017,34.28,33.017,33.663,2636165,0
2000-03-27,33.501,34.631,33.501,33.63,2900494,0
2000-03-28,33.63,33.785,31.355,31.355,3572538,0
2000-03-29,31.803,32.202,30.43,30.829,2783026,0
2000-03-30,31.232,32.005,30.468,30.71,2769759,0
2000-03-31,30.71,31.849,30.673,31.232,3741418,0
2000-04-03,32.202,33.544,31.965,32.372,3148084,0
2000-04-04,32.978,34.396,32.048,33.017,3699952,0
2000-04-05,33.63,33.63,31.355,32.492,3855711,0
2000-04-06,32.654,34.225,32.608,33.955,2151692,0
2000-04-07,34.07,34.225,33.501,33.745,2076003,0
2000-04-10,34.225,34.225,32.776,33.544,2318463,0
2000-04-11,33.544,33.826,32.931,33.017,2337313,0
2000-04-12,33.017,33.017,31.318,32.202,3551125,0
2000-04-13,32.202,32.492,30.954,30.954,2274587,0
2000-04-14,29.779,30.632,29.615,29.779,4167381,0
2000-04-17,29.862,30.632,28.931,30.179,3737045,0
2000-04-18,31.478,32.569,31.117,31.723,3740059,0
2000-04-19,31.723,32.492,31.44,31.803,1711253,0
2000-04-20,32.372,33.421,32.165,32.776,3105711,0
2000-04-24,32.776,35.044,32.165,34.92,4146728,0
2000-04-25,34.631,34.92,34.025,34.92,2174009,0
2000-04-26,34.513,35.044,34.225,34.475,2001367,0
2000-04-27,33.826,35.526,33.826,35.126,3360387,0
2000-04-28,35.526,35.725,34.631,34.837,2115507,0
2000-05-01,34.8,36.256,34.721,34.92,2396270,0
2000-05-02,34.92,34.92,33.785,34.433,2081129,0
2000-05-03,34.314,34.475,32.527,33.745,2175520,0
2000-05-04,33.745,34.349,33.544,33.785,1941953,0
2000-05-05,33.63,34.188,32.853,33.544,1996993,0
2000-05-08,33.7,33.869,33.141,33.663,818006,0
2000-05-09,33.663,34.152,31.723,32.698,1674913,0
2000-05-10,32.733,33.583,32.292,33.058,2915417,0
2000-05-11,33.663,34.8,33.304,34.11,2337158,0
2000-05-12,33.988,34.152,33.017,33.501,1030914,0
2000-05-15,33.501,33.826,32.816,33.583,1189089,0
2000-05-16,34.225,34.837,33.583,34.55,1630282,0
2000-05-17,34.28,34.28,33.058,33.988,1276089,0
2000-05-18,34.837,34.837,33.258,33.304,1368521,0
2000-05-19,34.188,34.188,32.931,33.103,1456732,0
2000-05-22,33.421,34.314,32.202,34.11,2555195,0
2000-05-23,34.152,34.837,33.826,34.8,2556100,0
2000-05-24,34.8,35.929,34.631,35.929,3198743,0
2000-05-25,36.092,36.418,35.2,36.256,3210353,0
2000-05-26,35.929,35.976,34.188,34.675,2036948,0
2000-05-30,34.675,36.213,34.475,36.092,2949794,0
2000-05-31,36.213,36.213,35.451,35.605,2916326,0
2000-06-01,35.569,35.895,35.328,35.688,4099078,0
2000-06-02,36.256,36.898,36.213,36.898,3664969,0
2000-06-05,36.256,37.512,36.256,36.979,2125607,0
2000-06-06,36.743,37.423,36.662,37.341,2026700,0
2000-06-07,37.158,37.446,36.751,37.201,1531972,0
2000-06-08,37.083,37.083,35.91,36.146,1511762,0
2000-06-09,36.1,36.796,35.983,36.426,1631188,0
2000-06-12,36.271,36.391,35.758,35.758,646260,0
2000-06-13,35.827,36.066,34.854,35.134,2263122,0
2000-06-14,35.052,35.459,34.528,35.377,2699649,0
2000-06-15,35.296,36.027,35.213,35.459,1787249,0
2000-06-16,35.503,35.91,35.18,35.585,3790876,0
2000-06-19,35.26,35.658,34.683,35.414,1464872,0
2000-06-20,35.377,35.377,33.714,33.876,1969695,0
2000-06-21,34.365,35.008,33.761,34.003,2016897,0
2000-06-22,34.003,34.482,33.761,34.124,1892045,0
2000-06-23,34.365,34.683,33.916,34.365,6803099,0
2000-06-26,34.365,34.448,33.8,34.28,2483873,0
2000-06-27,34.28,34.448,33.552,33.835,1358868,0
2000-06-28,33.835,35.096,33.761,34.927,2095151,0
2000-06-29,34.736,34.736,33.388,33.437,2198891,0
2000-06-30,33.591,34.808,33.148,34.736,3123350,0
2000-07-03,34.891,34.971,33.678,33.916,816499,0
2000-07-05,34.365,34.448,33.474,33.876,1421899,0
2000-07-06,33.916,34.365,33.876,34.202,1834596,0
2000-07-07,34.32,34.61,32.985,33.552,2096657,0
2000-07-10,33.714,34.003,33.552,33.761,2264783,0
2000-07-11,34.039,34.086,33.148,33.388,3232672,0
2000-07-12,33.714,34.482,33.591,34.157,1511613,0
2000-07-13,34.28,35.008,33.835,34.683,1900186,0
2000-07-14,34.482,34.935,34.003,34.482,1548558,0
2000-07-17,34.482,34.935,34.412,34.772,1307905,0
2000-07-18,35.008,35.503,34.645,34.736,1419638,0
2000-07-19,35.18,35.541,34.736,35.26,1081426,0
2000-07-20,35.296,35.414,34.808,34.891,1283928,0
2000-07-21,34.645,35.008,34.124,34.32,1428228,0
2000-07-24,33.761,34.683,33.761,34.202,979342,0
2000-07-25,34.039,34.202,32.985,33.029,1943009,0
2000-07-26,33.226,33.388,32.091,32.218,2845306,0
2000-07-27,32.542,33.226,32.542,32.741,1506340,0
2000-07-28,32.985,33.185,32.091,32.298,1508902,0
2000-07-31,32.298,32.911,32.091,32.137,1951153,0
2000-08-01,32.823,33.066,32.585,32.741,1280159,0
2000-08-02,32.911,33.714,32.623,33.714,1840625,0
2000-08-03,33.474,34.241,33.353,33.835,1998948,0
2000-08-04,33.761,34.971,33.714,34.772,1342585,0
2000-08-07,34.645,34.736,33.916,34.683,1247137,0
2000-08-08,34.683,35.377,34.683,35.296,1580525,0
2000-08-09,34.808,35.414,34.645,35.377,2076453,0
2000-08-10,35.541,35.62,35.008,35.213,1172649,0
2000-08-11,35.585,36.426,35.503,36.391,1940749,0
2000-08-14,36.236,37.601,35.134,37.601,2452514,0
2000-08-15,37.601,38.057,37.327,37.689,2801281,0
2000-08-16,37.601,38.015,37.083,37.77,1545239,0
2000-08-17,37.77,37.851,36.506,37.002,2008902,0
2000-08-18,37.121,38.177,37.002,38.177,1543128,0
2000-08-21,38.015,38.457,37.601,38.331,1398978,0
2000-08-22,37.924,38.574,37.885,38.42,1216224,0
2000-08-23,38.42,38.538,38.057,38.094,1523682,0
2000-08-24,38.057,38.7,37.652,38.094,1759352,0
2000-08-25,38.015,38.295,37.689,37.924,1341980,0
2000-08-28,37.689,39.187,37.689,38.9,2302781,0
2000-08-29,39.064,39.064,38.382,38.457,2049762,0
2000-08-30,38.501,38.7,38.133,38.295,1436222,0
2000-08-31,38.295,39.349,38.295,38.669,1954319,0
2000-09-01,39.51,39.51,38.7,39.108,1389781,0
2000-09-05,39.388,39.956,39.349,39.712,1760107,0
2000-09-06,40.198,40.36,39.557,39.918,2115962,0
2000-09-07,39.918,40.244,39.675,40.074,1090022,0
2000-09-08,39.793,40.804,39.469,40.561,1980552,0
2000-09-11,40.723,41.126,40.244,40.847,1444664,0
2000-09-12,41.011,41.126,40.523,40.648,2449793,0
2000-09-13,40.863,41.476,40.332,41.476,3034688,0
2000-09-14,41.312,41.839,40.91,41.514,2496237,0
2000-09-15,41.189,41.559,40.91,41.189,2333541,0
2000-09-18,41.713,41.839,40.621,40.739,2451304,0
2000-09-19,41.065,41.431,40.701,40.987,2120783,0
2000-09-20,40.825,40.825,39.445,39.854,2960052,0
2000-09-21,39.934,40.945,39.355,40.332,2183057,0
2000-09-22,40.376,40.91,40.096,40.825,1882093,0
2000-09-25,40.987,41.884,40.825,41.757,3089875,0
2000-09-26,41.884,43.661,41.884,43.626,4501526,0
2000-09-27,43.626,44.068,42.443,43.058,2285292,0
2000-09-28,42.896,43.463,42.206,43.463,1744124,0
2000-09-29,43.463,43.626,43.095,43.419,2735533,0
2000-10-02,42.858,43.298,41.235,42.081,2091834,0
2000-10-03,42.081,42.244,41.065,41.431,2090631,0
2000-10-04,41.476,41.884,40.584,40.863,1860379,0
2000-10-05,41.15,41.677,40.91,41.476,2388127,0
2000-10-06,41.476,41.884,41.15,41.27,2213671,0
2000-10-09,41.27,41.884,41.065,41.312,1299763,0
2000-10-10,41.801,42.362,41.353,42.081,2910745,0
2000-10-11,42.163,42.612,41.593,41.593,2363697,0
2000-10-12,41.431,42.489,41.15,42.206,2393553,0
2000-10-13,42.039,42.039,40.5,41.026,3512979,0
2000-10-16,39.609,39.854,38.389,39.164,4990215,0
2000-10-17,39.164,39.241,38.553,38.916,3039513,0
2000-10-18,38.916,39.526,38.553,39.283,3853452,0
2000-10-19,39.526,39.887,39.202,39.815,2502418,0
2000-10-20,39.445,40.91,39.445,40.654,2438487,0
2000-10-23,40.54,40.863,39.526,39.887,2172957,0
2000-10-24,40.008,41.559,40.008,41.27,2547202,0
2000-10-25,41.389,42.039,41.065,41.757,3906526,0
2000-10-26,41.757,42.118,40.987,41.235,2175520,0
2000-10-27,41.065,41.431,40.415,40.945,1822838,0
2000-10-30,41.353,42.858,41.235,42.858,2321476,0
2000-10-31,42.858,43.058,41.677,42.407,2578115,0
2000-11-01,42.407,42.652,41.559,42.039,1366712,0
2000-11-02,42.612,42.687,42.244,42.533,2029712,0
2000-11-03,42.533,42.733,41.476,41.677,1248044,0
2000-11-06,41.677,42.362,41.27,42.289,1579617,0
2000-11-07,42.443,42.443,41.713,42.118,1388425,0
2000-11-08,42.858,42.858,41.884,42.081,1484022,0
2000-11-09,42.081,43.058,41.964,42.206,2553083,0
2000-11-10,43.183,44.151,42.612,43.136,3313188,0
2000-11-13,42.768,42.768,41.638,42.244,3530472,0
2000-11-14,42.362,43.463,42.163,43.463,3450852,0
2000-11-15,43.463,43.787,43.136,43.787,2951306,0
2000-11-16,43.707,43.707,43.058,43.544,2162703,0
2000-11-17,43.988,44.393,43.626,44.032,3313487,0
2000-11-20,44.068,44.761,44.032,44.718,2951608,0
2000-11-21,44.514,45.006,44.151,44.393,3133149,0
2000-11-22,44.684,44.718,43.913,44.393,2424162,0
2000-11-24,44.8,44.8,44.151,44.598,589271,0
2000-11-27,44.598,44.761,43.823,44.032,2333391,0
2000-11-28,44.032,44.475,43.337,43.913,2742016,0
2000-11-29,43.913,43.988,42.858,43.136,2770819,0
2000-11-30,42.533,43.012,42.244,42.858,2569066,0
2000-12-01,42.858,42.858,41.884,42.163,2637223,0
2000-12-04,42.489,42.814,42.206,42.326,1686526,0
2000-12-05,42.206,42.407,41.115,42.407,3035597,0
2000-12-06,41.235,43.183,41.235,42.974,3236892,0
2000-12-07,42.273,42.718,42.067,42.311,1563333,0
2000-12-08,42.031,42.187,40.315,40.972,2930649,0
2000-12-11,41.452,41.452,39.668,39.829,2545695,0
2000-12-12,40.315,40.523,39.911,40.198,1635108,0
2000-12-13,40.315,40.886,40.237,40.478,2402751,0
2000-12-14,40.804,41.778,40.275,41.174,2625461,0
2000-12-15,39.504,39.587,38.45,38.938,6260275,0
2000-12-18,39.016,39.263,38.404,38.9,2938791,0
2000-12-19,38.692,39.016,38.45,38.729,2997748,0
2000-12-20,38.404,38.9,38.079,38.324,4410299,0
2000-12-21,38.169,38.493,38.041,38.368,2714423,0
2000-12-22,38.368,38.776,38.079,38.692,1857065,0
2000-12-26,38.729,39.875,38.692,39.793,1555491,0
2000-12-27,39.949,40.926,39.949,40.847,1617160,0
2000-12-28,41.374,41.537,40.886,41.211,1444065,0
2000-12-29,41.623,41.623,40.972,41.174,1332785,0
2001-01-02,41.126,41.337,40.154,40.36,2654863,0
2001-01-03,40.315,40.686,39.341,39.504,2305044,0
2001-01-04,39.55,39.668,35.518,36.869,6004242,0
2001-01-05,35.766,36.299,35.28,35.688,3704626,0
2001-01-08,35.725,38.529,35.725,38.289,4354808,0
2001-01-09,38.368,39.875,38.203,39.469,3948295,0
2001-01-10,39.179,39.875,38.776,39.587,3819978,0
2001-01-11,39.623,40.399,39.298,39.388,2199945,0
2001-01-12,39.668,40.769,39.587,40.198,2859327,0
2001-01-16,40.154,40.599,39.875,40.315,2295091,0
2001-01-17,40.478,40.478,39.225,39.225,2786948,0
2001-01-18,39.341,39.875,38.612,39.056,3501521,0
2001-01-19,39.1,40.36,38.855,39.016,3719101,0
2001-01-22,39.016,39.1,37.716,38.169,3394917,0
2001-01-23,38.529,39.263,38.368,38.692,2668885,0
2001-01-24,39.179,39.425,38.855,39.1,2024432,0
2001-01-25,39.179,39.712,38.972,38.972,2073139,0
2001-01-26,39.142,39.388,38.368,38.649,2131490,0
2001-01-29,38.649,39.609,38.649,39.341,1241708,0
2001-01-30,39.661,39.661,38.566,39.1,2405768,0
2001-01-31,38.692,39.039,38.111,38.932,3393707,0
2001-02-01,38.45,38.862,38.242,38.824,2358419,0
2001-02-02,38.79,38.79,36.773,37.525,5709157,0
2001-02-05,37.525,38.368,37.525,38.353,1770963,0
2001-02-06,38.36,39.218,38.007,38.782,1842436,0
2001-02-07,38.692,39.016,38.479,38.811,1716683,0
2001-02-08,38.855,39.233,38.79,38.979,1800518,0
2001-02-09,38.979,39.016,38.598,38.745,1517950,0
2001-02-12,38.435,38.776,37.971,38.374,1631787,0
2001-02-13,38.435,39.49,38.435,39.002,1861887,0
2001-02-14,38.501,38.752,38.318,38.45,2099068,0
2001-02-15,38.19,38.708,38.071,38.318,1815143,0
2001-02-16,38.273,38.368,37.327,38.318,2174165,0
2001-02-20,37.681,38.071,36.952,37.032,2641746,0
2001-02-21,36.773,37.993,36.773,37.459,1455521,0
2001-02-22,37.453,37.453,36.581,37.068,2569066,0
2001-02-23,37.327,37.327,36.662,36.818,2574193,0
2001-02-26,36.818,37.459,36.618,37.459,2520514,0
2001-02-27,37.459,37.674,36.943,37.674,2360684,0
2001-02-28,37.716,38.669,37.716,38.368,2843645,0
2001-03-01,38.273,38.493,37.709,38.493,2283478,0
2001-03-02,37.947,38.855,37.593,38.324,2054741,0
2001-03-05,37.979,38.839,37.615,38.472,1930943,0
2001-03-06,38.892,38.892,38.041,38.203,1596808,0
2001-03-07,38.598,38.7,38.111,38.338,1536944,0
2001-03-08,38.31,38.76,38.141,38.752,1852989,0
2001-03-09,38.745,38.752,37.66,37.681,3098169,0
2001-03-12,36.64,37.083,36.299,36.315,3003476,0
2001-03-13,36.321,36.751,36.321,36.618,2121991,0
2001-03-14,35.766,36.123,34.986,34.986,5178847,0
2001-03-15,34.596,35.406,33.459,33.909,6502283,0
2001-03-16,33.707,33.811,31.575,32.505,8082807,0
2001-03-19,32.505,34.467,32.313,33.707,3965784,0
2001-03-20,33.707,34.233,33.226,33.249,3289369,0
2001-03-21,32.963,34.69,32.963,34.202,5143108,0
2001-03-22,34.136,35.088,33.171,34.033,3690148,0
2001-03-23,34.202,34.729,33.552,33.552,2879530,0
2001-03-26,34.365,35.296,34.218,34.83,2272927,0
2001-03-27,34.83,35.406,33.947,35.304,2384958,0
2001-03-28,35.016,35.052,34.543,34.794,1855853,0
2001-03-29,34.759,35.016,34.07,34.558,1977688,0
2001-03-30,35.016,35.835,34.241,35.428,2210652,0
2001-04-02,35.406,36.236,35.126,35.495,3172051,0
2001-04-03,35.475,35.475,34.21,34.272,1919936,0
2001-04-04,32.963,34.195,32.963,33.955,3937432,0
2001-04-05,34.009,34.995,34.009,34.83,2067709,0
2001-04-06,34.815,34.815,33.745,34.165,1558508,0
2001-04-09,34.009,34.948,34.009,34.596,1400338,0
2001-04-10,34.528,35.674,34.272,34.505,2892948,0
2001-04-11,32.904,33.452,32.313,32.963,6113410,0
2001-04-12,32.904,33.567,32.608,33.552,3631347,0
2001-04-16,33.226,33.583,32.542,32.845,2839722,0
2001-04-17,32.845,34.528,32.845,33.421,4916782,0
2001-04-18,33.876,35.844,33.876,35.361,3899593,0
2001-04-19,34.92,35.718,34.86,35.207,2806854,0
2001-04-20,35.052,35.068,34.272,34.721,2480409,0
2001-04-23,34.558,34.566,33.761,33.981,1665413,0
2001-04-24,33.552,34.528,33.487,33.876,2411196,0
2001-04-25,33.381,35.023,33.381,34.596,1965327,0
2001-04-26,35.111,35.733,34.136,34.513,3228149,0
2001-04-27,34.596,35.658,34.528,35.658,1983269,0
2001-04-30,35.666,35.998,34.743,35.342,2145365,0
2001-05-01,34.787,35.377,34.475,35.134,2173856,0
2001-05-02,35.18,35.534,34.461,34.498,3071182,0
2001-05-03,34.729,34.815,33.623,34.173,2225883,0
2001-05-04,34.173,34.412,33.692,34.033,2395515,0
2001-05-07,34.07,34.528,33.63,34.298,1976181,0
2001-05-08,34.202,34.596,34.033,34.528,2637824,0
2001-05-09,34.396,35.096,34.009,34.475,1852087,0
2001-05-10,34.675,35.096,34.602,34.778,1368521,0
2001-05-11,34.787,34.837,33.893,34.062,1926424,0
2001-05-14,33.707,34.396,33.56,34.396,2118674,0
2001-05-15,34.389,34.772,34.033,34.365,1638424,0
2001-05-16,34.396,36.292,34.202,36.221,2688340,0
2001-05-17,36.16,36.315,35.534,36.181,3012978,0
2001-05-18,36.092,36.359,35.766,36.299,2258601,0
2001-05-21,36.16,37.137,36.16,36.986,1735682,0
2001-05-22,36.966,37.23,36.286,36.426,1872743,0
2001-05-23,36.485,36.839,35.99,36.123,1617010,0
2001-05-24,36.123,36.64,35.937,36.506,2035136,0
2001-05-25,36.743,37.137,36.447,36.485,1308058,0
2001-05-29,36.485,36.565,36.092,36.092,1206727,0
2001-05-30,36.1,36.513,35.674,35.703,1315294,0
2001-05-31,35.703,35.791,35.008,35.008,2184414,0
2001-06-01,35.243,36.221,35.023,35.598,1487490,0
2001-06-04,35.688,36.418,35.688,36.013,1093187,0
2001-06-05,35.766,37.164,35.766,37.068,1724524,0
2001-06-06,37.068,37.23,36.559,36.647,1929132,0
2001-06-07,36.581,36.751,36.1,36.228,2676575,0
2001-06-08,36.228,36.236,35.627,35.666,1047653,0
2001-06-11,35.873,35.895,35.406,35.666,1507694,0
2001-06-12,35.666,35.666,35.044,35.321,1837613,0
2001-06-13,35.406,35.406,34.8,34.8,1481308,0
2001-06-14,34.83,34.846,33.376,33.614,2968195,0
2001-06-15,33.544,34.602,33.544,33.988,3906373,0
2001-06-18,34.124,34.49,34.07,34.086,1494727,0
2001-06-19,34.396,34.92,34.025,34.157,1597106,0
2001-06-20,34.29,35.342,33.93,34.062,2909840,0
2001-06-21,34.062,34.837,33.968,34.102,1771417,0
2001-06-22,34.165,34.433,33.614,33.678,2336253,0
2001-06-25,33.685,34.49,33.685,33.745,1767649,0
2001-06-26,33.753,34.28,33.739,34.102,2193461,0
2001-06-27,34.033,34.357,33.678,33.678,1831278,0
2001-06-28,33.678,34.328,33.623,33.768,2364002,0
2001-06-29,33.93,34.265,32.35,32.438,3091990,0
2001-07-02,32.831,34.102,32.831,33.714,2199798,0
2001-07-03,34.328,34.328,33.785,33.811,1400184,0
2001-07-05,33.811,33.962,33.656,33.739,1346958,0
2001-07-06,33.079,33.481,32.896,33.353,2162854,0
2001-07-09,33.413,34.596,33.413,34.467,2352995,0
2001-07-10,34.787,34.787,34.009,34.225,2148079,0
2001-07-11,34.07,34.365,33.862,33.988,2011616,0
2001-07-12,33.835,35.221,33.819,35.111,2123802,0
2001-07-13,34.596,35.008,34.396,34.913,1384504,0
2001-07-16,34.815,34.854,34.482,34.615,1139176,0
2001-07-17,34.528,35.096,34.404,35.06,1381032,0
2001-07-18,35.06,35.06,34.11,34.653,1729349,0
2001-07-19,34.653,35.207,34.653,35.207,1636013,0
2001-07-20,35.111,35.119,34.683,34.787,1203713,0
2001-07-23,34.721,34.8,33.806,33.862,1589721,0
2001-07-24,33.806,34.225,33.376,33.444,4297358,0
2001-07-25,33.444,33.707,33.421,33.678,3016895,0
2001-07-26,33.614,33.636,32.955,33.311,1881941,0
2001-07-27,33.413,33.537,33.157,33.288,2003775,0
2001-07-30,33.304,33.544,32.963,33.185,2655314,0
2001-07-31,33.288,33.685,33.157,33.249,2116561,0
2001-08-01,33.288,33.288,32.462,32.623,4671157,0
2001-08-02,32.631,32.646,31.264,31.545,6602700,0
2001-08-03,31.131,31.131,30.57,30.64,5043741,0
2001-08-06,30.64,31.765,30.64,31.293,4020065,0
2001-08-07,31.402,31.582,31.333,31.478,2401541,0
2001-08-08,31.355,31.765,31.211,31.397,2417981,0
2001-08-09,31.397,31.87,31.2,31.781,2969698,0
2001-08-10,31.781,32.048,31.397,31.648,2381646,0
2001-08-13,31.686,32.121,31,31.486,2862494,0
2001-08-14,31.085,31.787,31.085,31.723,4266752,0
2001-08-15,32.238,32.631,31.876,32.343,3030467,0
2001-08-16,32.372,32.762,32.172,32.661,2187732,0
2001-08-17,32.623,32.623,32.23,32.372,2528207,0
2001-08-20,32.38,32.793,32.238,32.704,2016591,0
2001-08-21,32.793,33.93,32.698,33.206,2735684,0
2001-08-22,33.353,33.656,33.095,33.369,1551573,0
2001-08-23,33.369,34.094,33.353,33.955,1951910,0
2001-08-24,33.901,34.867,33.884,34.668,2175822,0
2001-08-27,34.69,34.721,34.583,34.589,1661041,0
2001-08-28,34.61,34.705,34.257,34.389,2640539,0
2001-08-29,34.49,35.158,34.454,35.158,2886468,0
2001-08-30,34.596,34.86,34.062,34.086,3060780,0
2001-08-31,34.003,34.218,33.785,33.785,2119430,0
2001-09-04,33.938,34.218,33.707,33.869,2961405,0
2001-09-05,33.678,33.901,33.226,33.326,2787254,0
2001-09-06,33.219,33.219,32.438,32.631,4659092,0
2001-09-07,32.638,33.353,32.608,32.638,4163162,0
2001-09-10,32.114,33.388,32.01,33.281,4250766,0
2001-09-17,31.981,32.749,31.131,31.333,5204936,0
2001-09-18,31.333,32.638,31.131,32.615,3058814,0
2001-09-19,32.52,32.52,30.379,31.914,4403660,0
2001-09-20,31.333,31.333,29.175,29.192,5194827,0
2001-09-21,26.761,30.024,26.761,28.71,6797221,0
2001-09-24,28.71,30.673,28.71,29.382,4328268,0
2001-09-25,29.661,29.891,28.85,29.043,3176727,0
2001-09-26,30.024,30.024,28.651,28.874,2573742,0
2001-09-27,28.882,29.624,28.547,28.882,3469401,0
2001-09-28,29.107,30.813,29.107,30.696,2689545,0
2001-10-01,30.607,30.96,30.482,30.64,3279112,0
2001-10-02,31,31.61,30.778,31.44,2715475,0
2001-10-03,31.333,33.288,31.085,32.646,2661499,0
2001-10-04,32.963,33.117,32.172,32.18,4946486,0
2001-10-05,32.18,32.187,31.278,31.849,2927934,0
2001-10-08,31.738,31.965,31.123,31.472,1970603,0
2001-10-09,31.811,32.423,31.163,31.448,2223168,0
2001-10-10,31.44,32.916,31.293,32.669,1957032,0
2001-10-11,32.691,33.219,32.269,32.924,2969252,0
2001-10-12,32.372,32.631,31.333,32.068,2271873,0
2001-10-15,31.914,32.165,31.656,31.914,1561223,0
2001-10-16,31.914,32.372,31.723,32.202,1560319,0
2001-10-17,32.202,32.896,31.781,31.781,2516895,0
2001-10-18,31.781,32.076,31.486,31.589,1792830,0
2001-10-19,31.745,32.172,31.502,31.965,1833087,0
2001-10-22,31.656,32.749,31.656,32.513,1900186,0
2001-10-23,32.631,33.707,32.492,32.646,2524284,0
2001-10-24,32.631,33.087,32.631,32.845,2319520,0
2001-10-25,32.623,33.692,32.52,33.437,2010860,0
2001-10-26,33.288,33.938,33.192,33.537,2417229,0
2001-10-29,33.459,33.544,33.157,33.157,2214724,0
2001-10-30,33.117,33.361,32.889,33.288,2684871,0
2001-10-31,33.288,33.854,33.288,33.714,2497445,0
2001-11-01,33.707,34.589,33.288,34.528,3379080,0
2001-11-02,34.188,35.158,34.188,35.008,3214276,0
2001-11-05,35.008,35.503,35.008,35.503,3758156,0
2001-11-06,35.273,35.273,34.751,35.06,2648830,0
2001-11-07,35.023,35.235,34.913,35.126,2456732,0
2001-11-08,35.126,35.534,34.986,35.052,2140990,0
2001-11-09,35.111,35.569,34.948,35.459,1122592,0
2001-11-12,35.467,35.827,35.008,35.711,2437885,0
2001-11-13,35.798,36.228,35.436,36.174,2274283,0
2001-11-14,36.81,36.81,35.976,36.44,2654413,0
2001-11-15,36.44,37.137,36.292,36.552,3055346,0
2001-11-16,36.552,36.572,35.915,36.013,2125005,0
2001-11-19,36.058,37.178,36.058,37.178,2293583,0
2001-11-20,36.877,37.137,36.655,36.735,2846062,0
2001-11-21,36.572,36.692,36.131,36.538,1401542,0
2001-11-23,36.351,37.097,36.351,36.966,563179,0
2001-11-26,36.839,37.002,36.662,36.979,1481608,0
2001-11-27,36.618,36.81,35.873,36.589,3231164,0
2001-11-28,36.589,36.589,36.1,36.181,1808963,0
2001-11-29,36.123,36.315,35.895,36.16,1548257,0
2001-11-30,36.228,36.447,36.007,36.196,1792678,0
2001-12-03,36.16,36.462,35.835,36.074,2214116,0
2001-12-04,36.074,36.869,35.814,36.611,2199191,0
2001-12-05,36.877,38.161,36.625,37.844,2935476,0
2001-12-06,37.755,39.092,37.54,38.768,3002424,0
2001-12-07,38.831,39.086,38.669,39.064,3820279,0
2001-12-10,38.9,38.994,37.986,38.133,2087760,0
2001-12-11,38.324,38.582,38.169,38.368,2136161,0
2001-12-12,38.42,38.916,38.156,38.908,2035136,0
2001-12-13,38.884,38.892,38.094,38.161,2040414,0
2001-12-14,38.086,38.508,37.652,37.689,2757098,0
2001-12-17,37.924,38.729,37.858,38.516,1966835,0
2001-12-18,38.45,38.677,38.249,38.508,2066048,0
2001-12-19,37.893,38.811,37.547,38.516,3197994,0
2001-12-20,38.965,39.218,38.612,38.877,2532276,0
2001-12-21,39.071,39.071,38.435,39.056,4302183,0
2001-12-24,39.056,39.071,38.516,38.59,731454,0
2001-12-26,38.656,39.128,38.574,38.642,1216532,0
2001-12-27,38.972,39.128,38.839,39.064,1316650,0
2001-12-28,39.164,39.461,39.032,39.418,1693765,0
2001-12-31,39.476,39.476,38.516,38.516,1831733,0
2002-01-02,38.884,38.932,38.007,38.338,4132554,0
2002-01-03,38.338,38.642,37.963,38.318,2033934,0
2002-01-04,38.219,38.574,37.963,38.249,1827357,0
2002-01-07,38.026,38.345,37.341,37.438,2677181,0
2002-01-08,37.8,37.924,37.305,37.407,1965176,0
2002-01-09,37.534,37.755,36.854,37.06,3211712,0
2002-01-10,37.06,37.601,36.625,37.384,2721963,0
2002-01-11,37.407,37.504,36.986,37.21,2441806,0
2002-01-14,37.21,37.601,36.966,37.446,1854649,0
2002-01-15,37.453,38.249,37.305,38.063,2390389,0
2002-01-16,37.924,38.249,37.534,37.689,2449193,0
2002-01-17,37.689,38.02,37.356,37.74,1743823,0
2002-01-18,37.518,37.577,37.312,37.475,2133750,0
2002-01-22,37.601,37.83,36.781,36.952,2995638,0
2002-01-23,36.559,36.854,36.546,36.589,3197084,0
2002-01-24,36.647,36.952,36.359,36.589,2138879,0
2002-01-25,36.684,37.341,36.131,37.002,2160441,0
2002-01-28,36.883,37.075,36.625,36.905,1698889,0
2002-01-29,35.643,35.651,33.353,34.136,10584322,0
2002-01-30,34.003,35.313,33.938,35.26,4094255,0
2002-01-31,35.26,35.627,35.08,35.313,3681558,0
2002-02-01,35.304,35.385,34.822,35.016,3036349,0
2002-02-04,35.016,35.016,34.341,34.596,2573441,0
2002-02-05,34.328,35.503,34.328,34.995,2184867,0
2002-02-06,34.995,35.576,34.986,35.088,2617919,0
2002-02-07,35.149,35.681,35.141,35.313,1998499,0
2002-02-08,35.186,35.674,35.06,35.598,1622441,0
2002-02-11,35.627,35.752,35.422,35.666,1291619,0
2002-02-12,35.666,35.674,35.213,35.313,1564238,0
2002-02-13,35.406,35.866,35.192,35.243,1987793,0
2002-02-14,35.391,35.827,35.149,35.436,2039057,0
2002-02-15,35.503,35.703,34.986,34.986,1418434,0
2002-02-19,34.729,34.765,34.102,34.396,1717887,0
2002-02-20,34.427,35.052,34.165,34.729,1977839,0
2002-02-21,34.92,35.451,33.996,34.047,2159085,0
2002-02-22,34.07,34.558,34.017,34.441,1951153,0
2002-02-25,34.433,35.62,34.202,35.28,2729804,0
2002-02-26,34.661,34.759,34.003,34.427,3231463,0
2002-02-27,34.298,34.381,33.776,34.11,3158938,0
2002-02-28,34.298,34.956,34.28,34.467,4955237,0
2002-03-01,34.467,35.651,34.29,35.643,3835657,0
2002-03-04,35.643,36.847,35.526,36.818,3771877,0
2002-03-05,36.647,37.415,36.559,37.083,3272931,0
2002-03-06,36.781,37.629,36.766,37.577,2467741,0
2002-03-07,37.577,38.049,37.276,37.349,2435170,0
2002-03-08,37.696,38.486,37.66,38.049,2739602,0
2002-03-11,37.637,37.762,36.818,37.534,2956281,0
2002-03-12,37.276,37.858,37.129,37.858,2637672,0
2002-03-13,37.186,37.378,36.1,36.611,3991569,0
2002-03-14,36.611,36.854,35.873,36.188,6514345,0
2002-03-15,36.1,37.053,35.873,36.89,3522630,0
2002-03-18,37.06,37.609,36.818,37.593,1711253,0
2002-03-19,37.593,37.703,37.06,37.097,2842590,0
2002-03-20,37.083,37.667,36.766,37.312,2237040,0
2002-03-21,37.341,37.731,37.223,37.446,2041321,0
2002-03-22,37.645,37.645,36.751,37.017,1995482,0
2002-03-25,37.017,37.171,35.976,36.033,3472267,0
2002-03-26,36.53,37.54,36.499,37.525,2761016,0
2002-03-27,37.475,37.74,37.341,37.54,2100124,0
2002-03-28,37.586,38.368,37.54,38.183,2434718,0
2002-04-01,37.999,37.999,37.251,37.512,2080525,0
2002-04-02,37.312,37.475,37.15,37.15,1647170,0
2002-04-03,37.251,37.251,36.033,36.033,3464425,0
2002-04-04,36.236,36.492,35.798,36.033,2943769,0
2002-04-05,36.196,36.604,36.1,36.167,1519757,0
2002-04-08,36.033,36.81,35.976,36.647,1780766,0
2002-04-09,36.655,37.186,36.552,36.565,1788757,0
2002-04-10,36.632,37.268,36.426,37.024,2014931,0
2002-04-11,37.024,37.039,36.462,36.53,1902598,0
2002-04-12,36.426,36.986,36.412,36.89,1609171,0
2002-04-15,36.883,37.053,35.976,35.976,2419339,0
2002-04-16,36.033,36.236,34.467,34.891,5911356,0
2002-04-17,34.729,34.729,33.444,33.444,4968353,0
2002-04-18,33.087,33.842,33.087,33.274,4290273,0
2002-04-19,33.249,34.07,33.249,33.842,3588523,0
2002-04-22,33.481,33.501,32.631,32.831,4084452,0
2002-04-23,32.955,33.806,32.801,33.219,2755890,0
2002-04-24,33.614,34.07,33.421,33.516,2077962,0
2002-04-25,33.381,33.975,33.381,33.7,2704472,0
2002-04-26,33.776,33.819,33.141,33.141,2106458,0
2002-04-29,32.978,33.353,32.654,32.712,2401541,0
2002-04-30,32.916,34.07,32.916,33.311,2661798,0
2002-05-01,33.117,33.876,32.556,33.63,2799165,0
2002-05-02,33.575,33.599,33.185,33.249,1636013,0
2002-05-03,33.353,33.353,32.585,32.838,2079167,0
2002-05-06,32.762,33.326,32.593,32.593,2150791,0
2002-05-07,32.896,33.304,32.661,32.86,2729051,0
2002-05-08,33.051,34.062,33.051,34.025,2364002,0
2002-05-09,33.947,34.535,33.731,33.761,2680195,0
2002-05-10,34.136,34.272,33.381,33.468,2268552,0
2002-05-13,33.63,34.102,33.53,34.009,1970151,0
2002-05-14,34.558,35.119,34.433,35.06,2056852,0
2002-05-15,34.729,35.385,34.623,34.815,2562283,0
2002-05-16,34.815,36.131,34.8,35.613,3312738,0
2002-05-17,35.674,36.033,35.385,35.733,2084446,0
2002-05-20,35.321,35.355,34.729,34.736,1596808,0
2002-05-21,34.661,35.158,34.298,34.427,1821478,0
2002-05-22,34.272,34.602,33.916,34.272,2044639,0
2002-05-23,34.28,35.186,34.272,35.06,1478743,0
2002-05-24,35.052,35.251,34.558,34.596,1212153,0
2002-05-28,34.467,34.69,34.334,34.596,1769605,0
2002-05-29,34.433,34.602,34.07,34.157,1268396,0
2002-05-30,34.157,34.736,33.842,34.165,2272020,0
2002-05-31,34.21,34.721,33.968,34.017,2230706,0
2002-06-03,34.009,34.661,33.826,33.901,1869727,0
2002-06-04,33.901,34.404,33.826,34.202,2250158,0
2002-06-05,34.055,34.475,33.955,34.233,1838064,0
2002-06-06,34.233,34.683,34.117,34.341,2217132,0
2002-06-07,33.544,34.188,33.421,33.421,2618073,0
2002-06-10,33.509,33.678,33.326,33.369,2722416,0
2002-06-11,33.901,33.901,33.103,33.2,2071177,0
2002-06-12,33.087,33.192,31.589,32.114,4871395,0
2002-06-13,32.18,32.505,31.486,31.486,3453570,0
2002-06-14,30.917,31.05,29.685,30.739,5502428,0
2002-06-17,31.094,31.714,31.036,31.68,4194827,0
2002-06-18,31.523,32.048,31.523,31.589,2791627,0
2002-06-19,31.163,31.795,30.813,30.813,1673106,0
2002-06-20,30.813,30.984,29.678,29.809,3623959,0
2002-06-21,29.285,29.446,28.489,28.828,6179907,0
2002-06-24,28.433,29.16,27.821,29.059,5077671,0
2002-06-25,28.997,29.077,28.238,28.385,4114457,0
2002-06-26,27.906,28.378,27.814,28.302,4952671,0
2002-06-27,28.433,28.563,28.076,28.532,3690753,0
2002-06-28,28.271,28.798,28.245,28.596,3543135,0
2002-07-01,28.613,28.732,27.583,27.722,4160899,0
2002-07-02,27.481,27.899,25.779,26.665,8407141,0
2002-07-03,26.635,27.025,26.221,26.73,4128931,0
2002-07-05,26.893,28.496,26.87,28.252,1974072,0
2002-07-08,28.252,28.589,27.445,27.713,3735235,0
2002-07-09,27.42,27.445,26.368,26.502,4954930,0
2002-07-10,26.628,27.291,25.903,26.169,4322086,0
2002-07-11,26.005,26.841,25.645,26.583,4305200,0
2002-07-12,26.628,26.925,26.206,26.613,2820877,0
2002-07-15,26.139,26.406,25.467,26.392,4663463,0
2002-07-16,26.104,27.086,25.903,26.34,3792980,0
2002-07-17,26.406,27.282,26.406,27.151,3707336,0
2002-07-18,21.143,21.686,20.519,20.749,27364235,0
2002-07-19,20.617,21.578,20.455,21.014,15299204,0
2002-07-22,20.681,21.783,20.565,21.745,10957366,0
2002-07-23,21.901,23.209,21.901,22.728,11196660,0
2002-07-24,22.559,23.673,22.329,22.987,8937302,0
2002-07-25,23.077,23.246,22.233,22.854,9250030,0
2002-07-26,23.119,23.644,22.987,23.453,5096369,0
2002-07-29,23.54,24.53,23.445,24.376,5630147,0
2002-07-30,24.434,24.958,24.125,24.515,4487347,0
2002-07-31,24.818,24.818,23.879,24.485,5212021,0
2002-08-01,24.561,24.981,23.644,23.844,4351186,0
2002-08-02,23.851,24.301,23.445,23.777,3843494,0
2002-08-05,23.578,23.799,22.758,22.824,6091844,0
2002-08-06,23.148,24.457,23.148,23.607,4569375,0
2002-08-07,24.62,24.62,23.578,24.034,4340180,0
2002-08-08,24.272,25.06,23.978,24.929,4149590,0
2002-08-09,24.522,25.025,24.241,24.596,2872147,0
2002-08-12,24.167,24.419,23.985,24.102,3313792,0
2002-08-13,24.102,24.573,23.644,23.701,4721368,0
2002-08-14,23.717,24.795,23.276,24.663,5354962,0
2002-08-16,24.966,25.675,24.729,25.498,2426120,0
2002-08-19,25.498,25.747,25.085,25.512,2585352,0
2002-08-20,25.378,25.416,24.693,24.847,3197686,0
2002-08-21,25.247,25.247,24.485,25.101,3242473,0
2002-08-22,25.283,26.271,24.988,26.139,4425828,0
2002-08-23,26.139,26.139,25.498,25.571,2511167,0
2002-08-26,25.571,25.793,25.033,25.592,2774134,0
2002-08-27,25.712,25.726,25.143,25.313,2633601,0
2002-08-28,25.313,25.313,24.633,24.722,2985231,0
2002-08-29,24.722,25.135,24.53,24.869,3106160,0
2002-08-30,24.693,25.188,24.693,24.802,2422806,0
2002-09-03,24.094,24.301,23.616,23.673,3669493,0
2002-09-04,23.673,24.581,23.511,24.464,2704167,0
2002-09-05,23.902,24.146,23.644,23.917,5043139,0
2002-09-06,24.315,25.179,24.102,24.802,3324802,0
2002-09-09,24.457,25.423,24.301,25.231,3292682,0
2002-09-10,25.313,25.343,25.017,25.215,2023831,0
2002-09-11,25.527,25.948,25.195,25.195,1383000,0
2002-09-12,24.861,25.068,24.404,24.478,2675670,0
2002-09-13,24.442,24.789,24.272,24.789,2120783,0
2002-09-17,24.847,25.033,23.902,23.97,3695578,0
2002-09-18,23.717,24.065,23.371,23.563,6058977,0
2002-09-19,22.722,23.46,22.722,23.215,5183974,0
2002-09-20,23.223,23.644,22.956,23.332,6323002,0
2002-09-23,23.053,23.262,22.862,23.135,3463220,0
2002-09-24,23.135,23.348,22.684,22.824,3640694,0
2002-09-25,22.935,23.127,22.618,22.899,3946181,0
2002-09-26,23.254,23.701,22.987,23.571,3412407,0
2002-09-27,23.438,23.701,23.155,23.215,2534688,0
2002-09-30,22.691,23.119,22.396,22.899,3929596,0
2002-10-01,22.899,24.205,22.676,24.205,3437585,0
2002-10-02,24.205,24.205,22.942,23.061,3503327,0
2002-10-03,23.069,23.586,22.921,23.215,4622147,0
2002-10-04,23.283,23.356,22.611,22.676,4417388,0
2002-10-07,22.662,23.015,22.233,22.367,4062438,0
2002-10-08,22.367,23.578,22.367,23.363,3983878,0
2002-10-09,23.083,23.119,22.662,22.824,3757102,0
2002-10-10,22.786,24.102,22.566,23.963,3982826,0
2002-10-11,24.442,25.638,24.368,25.255,3737798,0
2002-10-14,25.255,25.865,24.944,25.844,2478594,0
2002-10-15,26.184,27.319,26.124,27.18,5315911,0
2002-10-16,26.908,27.389,25.704,25.889,4437889,0
2002-10-17,27.003,27.985,26.598,27.794,5394922,0
2002-10-18,27.659,27.659,26.517,26.671,7008617,0
2002-10-21,26.679,27.623,26.392,27.623,4933973,0
2002-10-22,27.172,27.722,26.908,27.637,2873052,0
2002-10-23,27.637,29.029,27.603,28.944,5054299,0
2002-10-24,28.975,29.059,27.667,27.73,3998204,0
2002-10-25,27.203,28.604,27.203,28.539,3434274,0
2002-10-28,28.703,28.798,27.772,27.95,2512526,0
2002-10-29,27.794,27.969,26.848,27.536,3441354,0
2002-10-30,27.597,28.613,27.348,28.302,2586406,0
2002-10-31,28.271,28.433,27.659,28.014,3204322,0
2002-11-01,27.63,28.967,27.63,28.821,2808514,0
2002-11-04,29.143,30.274,28.938,29.439,4244282,0
2002-11-05,29.446,29.446,27.101,27.86,7678251,0
2002-11-06,27.914,28.521,27.659,28.17,3508607,0
2002-11-07,28.029,28.223,27.722,28.069,4467897,0
2002-11-08,28.029,28.547,27.899,28.029,2854354,0
2002-11-11,27.928,28.007,27.659,27.794,2433511,0
2002-11-12,27.787,28.223,27.651,28.022,3656676,0
2002-11-13,27.985,28.26,27.659,28.26,2887069,0
2002-11-14,28.465,29.013,28.26,28.651,2963668,0
2002-11-15,28.489,29.143,28.349,29.13,3458693,0
2002-11-18,29.247,29.588,28.688,28.866,2808063,0
2002-11-19,28.547,28.938,28.302,28.326,2819067,0
2002-11-20,27.697,28.901,27.697,28.732,6226194,0
2002-11-21,28.732,29.205,28.555,29.205,6818632,0
2002-11-22,28.812,29.241,28.547,28.915,5141149,0
2002-11-25,28.421,28.68,27.794,28.238,4136775,0
2002-11-26,27.993,28.186,27.659,27.821,4802185,0
2002-11-27,27.86,28.651,27.829,28.496,2076754,0
2002-11-29,28.496,28.901,28.489,28.627,1365203,0
2002-12-02,28.68,28.975,28.583,28.812,3150490,0
2002-12-03,28.71,28.739,27.794,28.097,3404715,0
2002-12-04,27.993,28.717,27.899,28.563,4256043,0
2002-12-05,28.489,28.513,27.935,28.076,2119430,0
2002-12-06,27.651,27.935,27.475,27.772,4755591,0
2002-12-09,27.603,27.651,27.307,27.503,4008003,0
2002-12-10,27.503,27.722,27.25,27.44,2979956,0
2002-12-11,30.048,30.048,27.086,27.413,2821936,0
2002-12-12,27.348,27.609,27.151,27.381,2034988,0
2002-12-13,27.21,27.397,26.73,26.938,1949041,0
2002-12-16,26.753,27.003,26.613,26.818,3911803,0
2002-12-17,26.62,26.946,26.434,26.598,2659386,0
2002-12-18,26.434,26.458,25.8,26.021,5096369,0
2002-12-19,25.889,26.399,25.467,25.556,3470004,0
2002-12-20,25.624,26.206,25.624,26.013,5895829,0
2002-12-23,26.09,26.206,25.779,25.896,2540417,0
2002-12-24,25.698,26.013,25.698,25.844,1014028,0
2002-12-26,25.823,26.442,25.733,25.786,1726630,0
2002-12-27,25.881,26.013,25.299,25.55,1860529,0
2002-12-30,25.6,25.763,25.372,25.624,2539364,0
2002-12-31,25.624,26.146,25.556,25.927,3330073,0
2003-01-02,25.962,26.856,25.955,26.833,2516596,0
2003-01-03,26.679,26.833,26.406,26.679,1993372,0
2003-01-06,26.287,26.958,26.287,26.753,3514187,0
2003-01-07,26.591,26.811,26.42,26.502,2927934,0
2003-01-08,26.34,26.575,25.992,26.271,1951603,0
2003-01-09,26.42,26.818,26.271,26.7,2108569,0
2003-01-10,26.42,26.791,26.287,26.412,2594852,0
2003-01-13,26.524,26.605,26.154,26.184,2590178,0
2003-01-14,26.124,26.354,26.013,26.074,2758304,0
2003-01-15,25.033,25.039,23.283,23.991,18399485,0
2003-01-16,23.985,24.338,23.748,23.948,7502587,0
2003-01-17,23.94,23.948,23.621,23.851,3906225,0
2003-01-21,23.851,24.102,23.467,23.586,5474084,0
2003-01-22,23.592,23.761,23.495,23.592,8135581,0
2003-01-23,23.592,23.785,23.201,23.547,6380899,0
2003-01-24,23.254,23.409,22.948,23.119,6196494,0
2003-01-27,22.948,23.186,22.653,22.786,4979512,0
2003-01-28,22.794,23.318,22.668,23.254,3953120,0
2003-01-29,23.104,23.318,22.766,23.223,2955981,0
2003-01-30,23.232,23.232,22.403,22.403,5599990,0
2003-01-31,22.263,22.956,22.263,22.899,6675837,0
2003-02-03,22.914,23.015,22.322,22.463,4890545,0
2003-02-04,22.233,22.263,21.829,22.153,5071790,0
2003-02-05,22.159,22.417,21.923,22.287,3988254,0
2003-02-06,22.034,22.241,21.864,21.931,3450101,0
2003-02-07,22.026,22.219,21.776,21.798,2727992,0
2003-02-10,21.931,22.048,21.723,21.985,2539364,0
2003-02-11,21.985,22.101,21.702,22.101,3812137,0
2003-02-12,21.938,22.212,21.658,21.723,3028206,0
2003-02-13,21.666,21.864,21.065,21.325,3912860,0
2003-02-14,21.199,21.686,20.999,21.674,3464880,0
2003-02-18,22.329,22.544,22.241,22.492,2952512,0
2003-02-19,22.367,22.618,22.109,22.301,2039057,0
2003-02-20,22.522,22.625,22.233,22.287,1853293,0
2003-02-21,22.492,22.618,22.27,22.441,3411501,0
2003-02-24,22.166,22.196,21.369,21.369,3460054,0
2003-02-25,21.305,21.754,20.735,21.628,3415870,0
2003-02-26,21.57,21.613,21.143,21.291,2494126,0
2003-02-27,21.319,21.745,21.043,21.458,2824948,0
2003-02-28,21.702,21.776,21.361,21.465,2766594,0
2003-03-03,21.539,21.798,21.383,21.383,2159533,0
2003-03-04,21.169,21.305,20.882,20.942,3079473,0
2003-03-05,20.843,21.037,20.674,20.999,2912857,0
2003-03-06,20.674,20.712,20.357,20.512,3877126,0
2003-03-07,20.084,20.425,20.078,20.33,7119743,0
2003-03-10,20.314,20.314,19.914,19.952,6200564,0
2003-03-11,19.886,20.21,19.886,20.04,5911962,0
2003-03-12,20.099,20.217,19.568,20.195,8228313,0
2003-03-13,20.013,20.013,18.069,18.069,37466047,0
2003-03-14,18.077,19.302,18.069,18.925,14378665,0
2003-03-17,18.704,19.503,18.704,19.443,6679754,0
2003-03-18,19.545,19.722,19.503,19.53,5913620,0
2003-03-19,19.576,20.136,19.568,20.12,6720617,0
2003-03-20,20.128,20.519,20.091,20.425,5314404,0
2003-03-21,20.55,21.658,20.484,21.495,5656079,0
2003-03-24,20.794,20.867,20.395,20.447,3903360,0
2003-03-25,20.291,20.772,20.225,20.507,3276096,0
2003-03-26,19.73,20.688,19.73,20.534,3674472,0
2003-03-27,20.46,20.85,20.262,20.688,4263434,0
2003-03-28,20.558,20.674,20.507,20.565,2862039,0
2003-03-31,20.41,20.654,20.24,20.418,2722867,0
2003-04-01,20.476,20.727,20.425,20.647,3608727,0
2003-04-02,21.516,21.516,20.719,20.897,3087165,0
2003-04-03,20.875,20.958,20.542,20.712,4098174,0
2003-04-04,20.904,20.934,20.565,20.85,2787855,0
2003-04-07,21.421,21.578,21.05,21.058,4130893,0
2003-04-08,20.993,21.361,20.927,21.029,3259357,0
2003-04-09,21.029,21.563,20.794,20.858,3237644,0
2003-04-10,20.858,21.014,20.58,20.912,2512221,0
2003-04-11,21.291,21.584,20.688,20.965,2595154,0
2003-04-14,20.912,21.325,20.507,21.266,2545695,0
2003-04-15,21.266,21.445,21.023,21.163,2869731,0
2003-04-16,21.332,21.369,20.919,20.972,3229201,0
2003-04-17,20.972,21.822,20.758,21.738,4473925,0
2003-04-21,21.023,21.354,20.78,21.22,4986144,0
2003-04-22,21.22,22.153,21.22,21.985,4810027,0
2003-04-23,22.219,22.463,22.011,22.457,2988400,0
2003-04-24,22.07,22.552,22.048,22.336,3759210,0
2003-04-25,22.351,22.544,21.938,21.954,3322236,0
2003-04-28,21.954,22.684,21.946,22.653,2880892,0
2003-04-29,22.625,22.662,22.117,22.367,3988856,0
2003-04-30,22.101,22.329,22.034,22.301,4691358,0
2003-05-01,22.139,22.507,21.916,22.492,3643106,0
2003-05-02,22.573,22.75,22.295,22.646,2921152,0
2003-05-05,22.646,22.646,22.249,22.367,4012682,0
2003-05-06,22.417,22.884,22.382,22.639,4182011,0
2003-05-07,22.662,22.884,22.417,22.854,3370789,0
2003-05-08,22.691,22.956,22.492,22.603,2849075,0
2003-05-09,22.595,22.948,22.449,22.948,2928839,0
2003-05-12,22.716,23.289,22.603,23.209,3166475,0
2003-05-13,23.047,23.083,22.449,22.47,4642655,0
2003-05-14,22.552,22.691,22.351,22.552,3474076,0
2003-05-15,22.618,22.816,22.483,22.699,4083850,0
2003-05-16,22.492,22.742,22.159,22.39,4932763,0
2003-05-19,22.255,22.255,21.985,22.093,3714577,0
2003-05-20,22.181,22.39,21.885,22.034,2990965,0
2003-05-21,21.85,22.27,21.776,22.078,4086565,0
2003-05-22,22.233,22.249,21.885,22.003,3328571,0
2003-05-23,22.147,22.153,21.946,22.041,3313641,0
2003-05-27,21.954,22.316,21.885,22.225,4027459,0
2003-05-28,22.172,22.632,22.109,22.515,3077813,0
2003-05-29,22.457,22.492,22.196,22.433,3470459,0
2003-05-30,22.653,23.148,22.559,23.148,4091389,0
2003-06-02,23.209,23.925,23.186,23.621,6034098,0
2003-06-03,23.54,23.709,23.341,23.571,5863409,0
2003-06-04,23.547,23.555,23.209,23.409,4355109,0
2003-06-05,23.409,23.409,22.948,23.032,5644016,0
2003-06-06,23.17,23.616,23.148,23.289,5556715,0
2003-06-09,23.119,23.194,22.625,22.779,3075702,0
2003-06-10,22.786,23.098,22.53,23.098,2327510,0
2003-06-11,23.015,23.148,22.449,22.948,4025494,0
2003-06-12,23.112,23.112,22.603,22.773,4408942,0
2003-06-13,22.816,22.816,22.417,22.625,3759509,0
2003-06-16,22.668,23.318,22.566,23.223,3676278,0
2003-06-17,23.289,23.526,23.148,23.474,3731011,0
2003-06-18,23.215,23.862,23.148,23.526,3212917,0
2003-06-19,23.215,23.378,23.047,23.238,4707945,0
2003-06-20,23.393,23.636,23.209,23.431,3787105,0
2003-06-23,23.223,23.341,22.948,23.155,4432916,0
2003-06-24,23.209,23.386,23.032,23.032,2732368,0
2003-06-25,23.04,23.17,22.581,22.581,2669943,0
2003-06-26,22.684,22.862,22.425,22.758,2081883,0
2003-06-27,22.884,22.914,22.27,22.322,3250163,0
2003-06-30,22.417,22.979,22.27,22.457,3210500,0
2003-07-01,22.39,22.786,22.181,22.742,2420697,0
2003-07-02,22.742,23.332,22.742,23.223,4077064,0
2003-07-03,23.091,23.371,22.884,23.001,1820420,0
2003-07-07,23.162,23.607,23.047,23.54,3513432,0
2003-07-08,23.378,23.761,23.332,23.761,2103596,0
2003-07-09,23.616,24.08,23.526,23.91,5715488,0
2003-07-10,23.681,23.807,23.276,23.371,3272783,0
2003-07-11,23.148,23.644,23.112,23.474,2297504,0
2003-07-14,23.644,24.14,23.474,24.11,4624865,0
2003-07-15,24.152,24.346,24.073,24.14,3196330,0
2003-07-16,24.14,24.442,24.026,24.353,3318165,0
2003-07-17,24.167,24.167,23.511,23.844,3476788,0
2003-07-18,24.034,24.125,23.636,24.026,2676278,0
2003-07-21,23.871,24.057,23.424,23.54,2630437,0
2003-07-22,23.371,24.034,23.276,23.94,2791172,0
2003-07-23,23.785,23.856,23.215,23.815,2767649,0
2003-07-24,23.978,24.167,23.555,23.629,2743675,0
2003-07-25,23.586,24.522,23.563,24.426,3224683,0
2003-07-28,24.376,24.685,24.272,24.419,3514486,0
2003-07-29,23.709,24.013,23.238,23.815,7061846,0
2003-07-30,24.065,24.301,23.748,23.991,3923866,0
2003-07-31,24.205,25.101,23.94,24.589,5612502,0
2003-08-01,24.589,24.737,24.398,24.573,3882097,0
2003-08-04,24.508,24.775,24.256,24.663,2234025,0
2003-08-05,24.573,24.937,24.376,24.404,3789521,0
2003-08-06,24.522,24.707,24.368,24.464,4324045,0
2003-08-07,24.383,24.861,24.346,24.818,3561530,0
2003-08-08,24.869,25.306,24.861,25.231,3173262,0
2003-08-11,25.2,25.334,24.818,25.128,1954319,0
2003-08-12,25.247,25.255,24.892,25.239,2931406,0
2003-08-13,25.41,25.498,24.973,25.423,3058364,0
2003-08-14,25.535,26.392,25.454,25.941,5166333,0
2003-08-15,25.941,26.066,25.72,25.874,1559710,0
2003-08-18,25.8,26.021,25.8,25.823,2288307,0
2003-08-19,25.859,26.118,25.667,25.948,1992164,0
2003-08-20,25.896,26.029,25.815,25.889,1412849,0
2003-08-21,25.948,26.399,25.919,26.331,2514182,0
2003-08-22,26.487,26.531,26.051,26.104,2609179,0
2003-08-25,26.098,26.146,25.786,25.999,1334593,0
2003-08-26,25.999,26.169,25.556,26.139,1969695,0
2003-08-27,26.131,26.253,25.779,26.206,2513578,0
2003-08-28,26.206,26.237,25.919,26.044,2148079,0
2003-08-29,26.051,26.487,25.999,26.465,2051121,0
2003-09-02,26.465,26.856,26.451,26.797,3532883,0
2003-09-03,26.797,26.989,26.545,26.628,3069070,0
2003-09-04,26.531,26.692,26.42,26.635,2596811,0
2003-09-05,26.295,26.531,26.131,26.494,3954176,0
2003-09-08,26.331,26.864,26.139,26.856,3492020,0
2003-09-09,26.628,26.628,26.021,26.029,3197994,0
2003-09-10,26.021,26.098,25.41,25.454,3732218,0
2003-09-11,25.498,25.556,25.06,25.35,6093508,0
2003-09-12,25.401,25.682,25.135,25.631,4004535,0
2003-09-15,25.638,25.638,25.101,25.101,3549920,0
2003-09-16,25.2,25.283,25.017,25.283,4751523,0
2003-09-17,25.334,25.401,24.906,25.166,3410594,0
2003-09-18,25.255,25.624,25.166,25.505,3596211,0
2003-09-19,25.461,26.198,25.401,25.865,3891597,0
2003-09-22,25.467,25.535,25.215,25.41,2451907,0
2003-09-23,25.334,25.394,24.783,24.84,4147329,0
2003-09-24,24.892,24.966,24.412,24.515,4302335,0
2003-09-25,24.538,24.596,24.309,24.309,2945878,0
2003-09-26,24.309,24.309,23.985,24.152,3088820,0
2003-09-29,24.152,24.322,23.902,24.026,3284992,0
2003-09-30,23.871,23.991,23.636,23.777,3969254,0
2003-10-01,23.815,24.294,23.785,24.264,4116721,0
2003-10-02,24.471,24.647,24.272,24.581,3557611,0
2003-10-03,24.581,25.299,24.581,25.025,4267655,0
2003-10-06,25.025,25.025,24.84,25.002,2079167,0
2003-10-07,25.002,25.519,24.885,25.49,3816057,0
2003-10-08,25.658,25.733,25.276,25.378,3175673,0
2003-10-09,25.934,25.999,25.446,25.571,2750312,0
2003-10-10,25.512,25.726,25.439,25.6,2199646,0
2003-10-13,25.8,25.955,25.578,25.755,1503321,0
2003-10-14,25.755,25.934,25.498,25.763,2149887,0
2003-10-15,26.161,26.34,25.739,25.779,2570574,0
2003-10-16,25.535,25.645,24.783,25.215,4570585,0
2003-10-17,25.865,25.865,25.01,25.306,3904867,0
2003-10-20,25.306,25.306,25.068,25.215,2484779,0
2003-10-21,25.2,25.364,25.076,25.334,3473472,0
2003-10-22,25.334,25.334,24.471,24.485,4326616,0
2003-10-23,24.493,24.663,24.376,24.554,3022929,0
2003-10-24,24.442,24.538,24.213,24.398,2166019,0
2003-10-27,24.457,24.554,24.249,24.329,2709294,0
2003-10-28,24.398,24.751,24.249,24.751,2667228,0
2003-10-29,24.751,24.751,24.442,24.485,3470459,0
2003-10-30,24.737,24.847,24.301,24.434,3964124,0
2003-10-31,24.671,25.239,24.604,25.033,3520668,0
2003-11-03,25.135,25.313,24.885,24.914,2429812,0
2003-11-04,24.914,24.914,24.508,24.626,2403523,0
2003-11-05,24.338,24.581,24.205,24.566,4278964,0
2003-11-06,24.671,24.795,24.404,24.707,4794043,0
2003-11-07,25.166,25.698,24.906,25.358,5429600,0
2003-11-10,25.467,25.83,25.439,25.712,3616719,0
2003-11-11,25.852,26.246,25.786,26.081,5292540,0
2003-11-12,26.098,26.451,26.098,26.221,6557624,0
2003-11-13,26.221,26.362,25.865,26.237,4605865,0
2003-11-14,26.131,26.198,25.313,25.313,4607075,0
2003-11-17,25.208,25.231,24.923,25.151,2859327,0
2003-11-18,25.151,25.364,24.878,24.981,2236586,0
2003-11-19,25.01,25.231,24.878,25.173,1886919,0
2003-11-20,25.01,25.033,24.538,24.64,3787252,0
2003-11-21,24.647,24.775,24.538,24.581,2494428,0
2003-11-24,24.707,25.101,24.64,25.002,2942107,0
2003-11-25,24.802,25.101,24.737,24.861,3676278,0
2003-11-26,24.944,25.239,24.906,25.2,2390237,0
2003-11-28,25.159,25.631,25.135,25.358,1286194,0
2003-12-01,25.667,25.865,25.385,25.815,3596965,0
2003-12-02,25.807,26.005,25.747,25.881,4532131,0
2003-12-03,25.865,25.896,25.378,25.498,3444971,0
2003-12-04,25.454,25.896,25.394,25.772,2545995,0
2003-12-05,25.69,25.859,25.527,25.772,2633000,0
2003-12-08,25.624,25.823,25.401,25.658,2186376,0
2003-12-09,25.698,25.852,25.467,25.6,2517650,0
2003-12-10,25.423,25.852,25.35,25.482,2263122,0
2003-12-11,25.667,25.865,25.631,25.815,2230706,0
2003-12-12,25.8,25.815,25.401,25.712,2082187,0
2003-12-15,25.865,26.029,25.739,25.739,3202511,0
2003-12-16,25.838,26.029,25.8,25.97,3216689,0
2003-12-17,25.874,25.992,25.41,25.564,3571635,0
2003-12-18,25.698,25.838,25.475,25.807,3014939,0
2003-12-19,25.8,25.8,25.223,25.401,4128779,0
2003-12-22,25.364,25.542,25.223,25.467,2716381,0
2003-12-23,25.364,25.631,25.364,25.624,2640539,0
2003-12-24,25.608,25.726,25.6,25.675,1062575,0
2003-12-26,25.726,25.865,25.698,25.793,810918,0
2003-12-29,25.772,25.948,25.616,25.948,2643557,0
2003-12-30,25.793,26.066,25.675,25.992,2696783,0
2003-12-31,25.962,26.442,25.962,26.271,3244280,0
2004-01-02,26.331,26.635,26.271,26.502,2840779,0
2004-01-05,26.665,27.314,26.65,27.282,4037258,0
2004-01-06,27.226,27.567,27.18,27.543,3229957,0
2004-01-07,27.381,27.589,27.203,27.397,3283485,0
2004-01-08,27.495,27.558,27.093,27.341,4413466,0
2004-01-09,27.109,27.158,26.708,26.723,4626825,0
2004-01-12,26.679,26.791,26.434,26.642,3931411,0
2004-01-13,26.761,26.953,26.531,26.598,2731314,0
2004-01-14,26.598,27.277,26.552,27.203,3989006,0
2004-01-15,27.334,27.427,26.938,27.25,2210198,0
2004-01-16,27.357,27.445,27.18,27.307,3648533,0
2004-01-20,27.158,27.243,26.856,27.121,2785745,0
2004-01-21,27.121,27.188,26.671,27.101,2997145,0
2004-01-22,26.958,28.125,26.901,27.829,4501221,0
2004-01-23,28.703,28.71,27.821,28.014,5846819,0
2004-01-26,27.836,28.082,27.766,28.069,3076911,0
2004-01-27,28,28.076,27.772,27.969,2314241,0
2004-01-28,28.082,28.334,27.821,27.985,2923865,0
2004-01-29,28.302,28.746,28.26,28.583,6404573,0
2004-01-30,28.651,28.68,28.287,28.357,5060783,0
2004-02-02,28.385,28.982,28.357,28.782,4321635,0
2004-02-03,28.858,28.923,28.504,28.569,3307006,0
2004-02-04,28.613,28.782,28.09,28.302,3415121,0
2004-02-05,28.287,28.385,27.993,28.223,2810175,0
2004-02-06,28.125,28.674,28.022,28.604,3067709,0
2004-02-09,28.68,29.013,28.527,28.835,2247442,0
2004-02-10,28.746,29.13,28.674,29.13,2528057,0
2004-02-11,29.013,29.632,28.944,29.536,2707787,0
2004-02-12,29.33,29.567,29.22,29.521,2073888,0
2004-02-13,29.521,29.521,28.866,29.07,2678989,0
2004-02-17,29.143,29.582,29.085,29.515,2018703,0
2004-02-18,29.515,29.575,29.1,29.33,1766890,0
2004-02-19,29.322,29.412,28.613,28.68,2926878,0
2004-02-20,28.842,28.842,28.287,28.563,2106762,0
2004-02-23,28.583,28.703,27.969,28.178,2024885,0
2004-02-24,27.844,28.334,27.787,27.836,3279714,0
2004-02-25,27.844,27.985,27.758,27.914,2040117,0
2004-02-26,27.914,27.955,27.697,27.801,2182754,0
2004-02-27,27.307,28.414,27.307,28.156,3173108,0
2004-03-01,28.156,28.287,27.801,28.223,1957184,0
2004-03-02,28.489,29.345,28.407,28.613,3505741,0
2004-03-03,28.613,29.093,28.473,29.013,2681703,0
2004-03-04,28.915,29.544,28.908,29.508,3339428,0
2004-03-05,29.277,29.277,28.589,28.643,4202818,0
2004-03-08,28.667,28.888,28.371,28.392,3658937,0
2004-03-09,28.45,29.005,28.385,28.85,3855412,0
2004-03-10,29.277,29.382,28.521,28.589,2752269,0
2004-03-11,28.364,28.441,27.794,27.884,2788309,0
2004-03-12,27.836,27.955,27.536,27.899,2860535,0
2004-03-15,27.659,27.836,26.777,27.282,4820283,0
2004-03-16,27.52,27.675,27.327,27.528,3107518,0
2004-03-17,27.814,27.836,27.597,27.705,1934718,0
2004-03-18,27.675,27.758,27.389,27.617,1899132,0
2004-03-19,27.528,27.751,27.365,27.389,2951756,0
2004-03-22,27.025,27.079,26.745,26.981,2218946,0
2004-03-23,26.981,27.314,26.864,27.21,2718947,0
2004-03-24,27.135,27.319,27.033,27.18,3614609,0
2004-03-25,27.277,27.42,27.071,27.381,3495488,0
2004-03-26,27.389,27.42,27.115,27.314,2783026,0
2004-03-29,27.357,27.977,27.334,27.844,4289519,0
2004-03-30,27.844,27.95,27.597,27.852,1775790,0
2004-03-31,27.899,28.022,27.503,27.852,3066958,0
2004-04-01,27.758,28.186,27.744,27.95,3147930,0
2004-04-02,28.85,29.722,28.782,29.345,9742040,0
2004-04-05,29.508,29.906,29.485,29.891,4329325,0
2004-04-06,29.877,30.048,29.262,29.462,2721963,0
2004-04-07,29.337,29.477,29.021,29.122,2991566,0
2004-04-08,29.439,29.693,29.241,29.389,1909989,0
2004-04-12,29.389,29.848,29.345,29.515,1965476,0
2004-04-13,29.661,29.833,29.152,29.254,1961553,0
2004-04-14,29.143,29.412,28.882,29.412,3802635,0
2004-04-15,29.515,30.503,29.477,30.393,6144322,0
2004-04-16,30.393,30.393,29.979,30.252,4377880,0
2004-04-19,30.12,30.179,29.764,29.809,2168282,0
2004-04-20,29.914,30.171,29.582,29.582,2992921,0
2004-04-21,29.582,30.054,29.582,29.926,3404262,0
2004-04-22,29.764,30.21,29.199,29.914,6365069,0
2004-04-23,30.341,30.341,29.862,30.061,1825398,0
2004-04-26,30.048,30.126,29.382,29.536,2822083,0
2004-04-27,29.685,29.942,29.412,29.501,2201754,0
2004-04-28,29.425,29.515,29.107,29.183,1841833,0
2004-04-29,29.277,29.75,28.989,29.077,2725879,0
2004-04-30,29.213,29.425,28.895,29.059,2649738,0
2004-05-03,29.205,29.529,29.143,29.299,2641292,0
2004-05-04,29.345,29.848,29.299,29.601,3026998,0
2004-05-05,29.567,29.736,29.277,29.594,1691802,0
2004-05-06,29.432,30.048,29.412,30.009,3466990,0
2004-05-07,30.076,30.829,30.076,30.527,6461418,0
2004-05-10,30.527,31.375,30.503,31.064,9858293,0
2004-05-11,30.947,31.064,30.511,31.064,4376219,0
2004-05-12,30.895,30.902,30.149,30.688,3350735,0
2004-05-13,30.503,30.762,30.238,30.393,3674622,0
2004-05-14,30.267,30.503,30.009,30.164,3003179,0
2004-05-17,29.544,29.824,29.389,29.582,4522781,0
2004-05-18,29.632,29.891,29.446,29.561,3091990,0
2004-05-19,29.601,29.809,29.462,29.485,2679594,0
2004-05-20,29.412,29.594,29.051,29.36,4644014,0
2004-05-21,29.315,29.404,29.168,29.368,3227997,0
2004-05-24,29.454,29.661,29.262,29.36,2360229,0
2004-05-25,29.715,30.076,29.655,30.024,5353304,0
2004-05-26,30.048,30.048,29.678,29.736,3471512,0
2004-05-27,29.779,29.802,29.462,29.608,4223777,0
2004-05-28,29.648,29.693,29.439,29.462,2962916,0
2004-06-01,29.462,29.462,29.152,29.247,3423111,0
2004-06-02,29.277,29.307,29.152,29.183,3981619,0
2004-06-03,29.345,29.493,29.085,29.446,5722726,0
2004-06-04,29.848,29.886,29.376,29.462,4339580,0
2004-06-07,29.608,29.906,29.485,29.84,2391743,0
2004-06-08,29.699,29.919,29.588,29.75,3249256,0
2004-06-09,29.67,29.816,29.493,29.561,3079929,0
2004-06-10,29.779,29.809,29.529,29.632,2565145,0
2004-06-14,29.608,29.608,29.168,29.175,2260865,0
2004-06-15,29.262,29.529,29.205,29.368,2928539,0
2004-06-16,29.477,29.477,29.005,29.077,2296900,0
2004-06-17,28.989,29.013,28.481,28.895,2555947,0
2004-06-18,28.901,29.183,28.613,28.874,2773533,0
2004-06-21,28.812,28.895,28.555,28.596,2071930,0
2004-06-22,28.596,28.982,28.575,28.908,1801872,0
2004-06-23,28.812,29.322,28.696,29.254,2649738,0
2004-06-24,29.152,29.432,28.766,29.005,2532276,0
2004-06-25,28.915,28.915,28.022,28.148,5775800,0
2004-06-28,28.371,28.473,27.985,28.038,3095453,0
2004-06-29,28.054,28.17,27.977,27.977,3862041,0
2004-06-30,28.046,28.097,27.609,27.772,3969557,0
2004-07-01,27.92,28.029,27.341,27.52,5321032,0
2004-07-02,27.427,27.434,26.451,26.465,8882872,0
2004-07-06,26.531,27.158,26.479,27.041,7981933,0
2004-07-07,26.925,27.291,26.893,27.093,4104658,0
2004-07-08,27.071,27.357,26.818,26.827,3900946,0
2004-07-09,26.925,27.188,26.841,26.864,2357366,0
2004-07-12,26.864,27.003,26.665,26.856,2118526,0
2004-07-13,26.953,27.057,26.768,26.804,2984028,0
2004-07-14,26.567,26.7,25.881,26.013,5962472,0
2004-07-15,26.362,26.73,26.279,26.487,4047061,0
2004-07-16,26.665,26.723,26.465,26.531,3749707,0
2004-07-19,26.591,26.665,26.502,26.613,2751214,0
2004-07-20,26.545,26.73,26.465,26.657,2455827,0
2004-07-21,26.708,27.093,26.502,26.575,2106310,0
2004-07-22,26.575,26.591,26.287,26.465,2210047,0
2004-07-23,26.399,26.442,26.169,26.271,1918581,0
2004-07-26,26.271,26.303,25.763,26.198,2428836,0
2004-07-27,26.777,27.454,26.458,27.282,4838976,0
2004-07-28,27.651,27.651,26.893,27.25,2784237,0
2004-07-29,27.314,27.852,27.277,27.744,2656373,0
2004-07-30,27.589,27.836,27.327,27.836,2351633,0
2004-08-02,27.558,27.772,27.468,27.689,1605402,0
2004-08-03,27.52,27.682,27.381,27.462,1764180,0
2004-08-04,27.25,27.468,27.128,27.373,1519607,0
2004-08-05,27.257,27.257,26.856,26.965,1765384,0
2004-08-06,26.465,26.671,25.934,26.044,4239909,0
2004-08-09,26.066,26.098,25.624,25.786,3335048,0
2004-08-10,25.786,25.934,25.6,25.865,2875307,0
2004-08-11,25.733,26.154,25.616,26.029,2985838,0
2004-08-12,25.934,26.044,25.733,25.823,2045244,0
2004-08-13,25.747,26.074,25.733,25.999,1916922,0
2004-08-16,25.985,26.524,25.955,26.465,2063032,0
2004-08-17,26.465,26.635,26.331,26.487,1587159,0
2004-08-18,26.487,26.613,26.362,26.605,1720303,0
2004-08-19,26.494,26.598,26.287,26.376,1963969,0
2004-08-20,26.295,26.524,26.237,26.494,2238396,0
2004-08-23,26.561,26.598,26.406,26.451,1499854,0
2004-08-24,26.613,26.833,26.531,26.723,2947383,0
2004-08-25,26.7,27.025,26.657,26.916,2035590,0
2004-08-26,26.768,26.893,26.531,26.552,1880884,0
2004-08-27,26.428,26.598,26.384,26.434,1515536,0
2004-08-30,26.253,26.494,26.229,26.362,1514478,0
2004-08-31,26.399,26.613,26.104,26.376,1795993,0
2004-09-01,26.376,26.613,26.271,26.591,1817101,0
2004-09-02,26.567,27.172,26.561,27.128,2061222,0
2004-09-03,27.128,27.512,27.093,27.282,2235380,0
2004-09-07,27.357,27.583,27.079,27.257,2237040,0
2004-09-08,27.093,27.575,27.057,27.334,3078117,0
2004-09-09,27.341,27.475,26.965,27.003,3118677,0
2004-09-10,27.003,27.52,26.938,27.488,1754229,0
2004-09-13,27.52,28.117,27.454,27.481,3195425,0
2004-09-14,27.623,28.596,27.623,28.392,3774287,0
2004-09-15,28.392,28.392,27.844,28.223,2244127,0
2004-09-16,28.17,28.31,28.076,28.216,1179285,0
2004-09-17,28.342,28.45,28.082,28.271,2373350,0
2004-09-20,28.252,28.318,27.935,28.103,1300665,0
2004-09-21,28.046,28.407,27.829,28.318,1880884,0
2004-09-22,28.061,28.156,27.787,27.867,2484175,0
2004-09-23,27.914,27.942,27.481,27.543,1917979,0
2004-09-24,27.481,27.836,27.42,27.536,1365354,0
2004-09-27,27.536,27.567,27.188,27.25,1561526,0
2004-09-28,27.257,27.397,27.121,27.21,2155466,0
2004-09-29,27.121,27.751,27.025,27.751,2604500,0
2004-09-30,27.558,27.713,27.299,27.405,2827964,0
2004-10-01,27.389,28.465,27.365,27.899,2613701,0
2004-10-04,28.11,28.583,27.942,28.496,3002575,0
2004-10-05,28.378,28.967,28.371,28.931,3028507,0
2004-10-06,28.888,29.037,28.489,29.029,1836405,0
2004-10-07,28.835,28.858,28.371,28.399,2007398,0
2004-10-08,28.252,28.252,27.52,27.63,3053690,0
2004-10-11,27.744,28.007,27.73,27.906,1473464,0
2004-10-12,27.914,27.95,27.543,27.744,1765537,0
2004-10-13,27.852,27.914,27.188,27.334,2715475,0
2004-10-14,27.291,27.389,26.981,27.033,1998799,0
2004-10-15,27.041,27.365,26.972,27.093,1746991,0
2004-10-18,26.958,27.52,26.737,27.495,1754375,0
2004-10-19,27.488,27.503,27.057,27.101,1732812,0
2004-10-20,26.989,27.01,26.545,26.856,1579168,0
2004-10-21,26.791,27.049,26.665,26.946,1669940,0
2004-10-22,26.841,26.972,26.392,26.552,2390237,0
2004-10-25,27.226,28.547,27.188,28.392,7756507,0
2004-10-26,27.722,28.252,27.722,28.238,4538915,0
2004-10-27,28.223,28.79,28.054,28.688,3335508,0
2004-10-28,28.521,28.882,28.385,28.739,1864602,0
2004-10-29,28.627,28.821,28.496,28.775,1873047,0
2004-11-01,28.68,29.397,28.527,29.07,4888436,0
2004-11-02,29.051,29.515,28.967,29.345,3675679,0
2004-11-03,29.515,29.608,29.085,29.262,2753777,0
2004-11-04,29.183,29.693,29.1,29.678,2297204,0
2004-11-05,29.84,30.217,29.205,29.594,4874713,0
2004-11-08,29.64,29.854,29.521,29.824,2929596,0
2004-11-09,29.833,29.848,29.678,29.786,2187583,0
2004-11-10,29.786,30.016,29.608,29.824,1910289,0
2004-11-11,29.824,30.126,29.722,30.024,1682001,0
2004-11-12,29.886,30.113,29.685,30.088,1958390,0
2004-11-15,30.081,30.088,29.655,30.016,1998653,0
2004-11-16,29.919,29.971,29.544,29.615,1752720,0
2004-11-17,29.764,30.088,29.685,30.054,1895964,0
2004-11-18,30.002,30.179,29.935,30.134,2365661,0
2004-11-19,30.23,30.245,29.794,29.84,2009806,0
2004-11-22,29.84,30.141,29.715,30.113,2171146,0
2004-11-23,29.779,30.041,29.678,29.898,1600430,0
2004-11-24,29.898,30.187,29.848,30.105,1361733,0
2004-11-26,29.877,30.157,29.729,30.041,741712,0
2004-11-29,30.061,30.088,29.816,29.979,1626966,0
2004-11-30,29.979,30.274,29.919,30.194,2450247,0
2004-12-01,30.202,30.71,30.179,30.658,1892652,0
2004-12-02,30.341,30.673,30.281,30.527,2074041,0
2004-12-03,30.217,30.607,29.942,30.503,2960505,0
2004-12-06,30.503,30.527,30.274,30.372,1830069,0
2004-12-07,30.365,30.496,30.054,30.054,1562431,0
2004-12-08,30.105,30.149,29.685,29.964,1780915,0
2004-12-09,29.678,29.979,29.412,29.786,2850130,0
2004-12-10,29.678,29.877,29.515,29.707,1541925,0
2004-12-13,29.707,29.964,29.661,29.914,1247440,0
2004-12-14,29.816,29.906,29.529,29.648,2264482,0
2004-12-15,29.561,29.707,29.213,29.33,2540873,0
2004-12-16,29.136,29.493,29.13,29.299,2210652,0
2004-12-17,29.013,29.493,29.013,29.136,4352246,0
2004-12-20,29.307,29.567,29.262,29.485,2943463,0
2004-12-21,29.439,29.715,29.337,29.529,2003775,0
2004-12-22,29.536,29.914,29.462,29.661,2253475,0
2004-12-23,29.67,29.979,29.567,29.949,2249557,0
2004-12-27,29.877,29.919,29.493,29.515,1772776,0
2004-12-28,29.477,29.771,29.382,29.678,2002270,0
2004-12-29,29.536,29.779,29.508,29.588,1096657,0
2004-12-30,29.544,29.582,29.254,29.382,1908936,0
2004-12-31,29.493,29.561,29.315,29.412,1516740,0
2005-01-03,29.382,29.648,29.005,29.077,2001515,0
2005-01-04,29.093,29.183,28.547,28.613,2365511,0
2005-01-05,28.651,28.821,28.364,28.496,3083845,0
2005-01-06,28.421,28.481,28.14,28.302,2923414,0
2005-01-07,28.364,28.504,27.867,28.252,2244279,0
2005-01-10,28.193,28.489,28.097,28.271,2511615,0
2005-01-11,28.271,28.371,28.156,28.326,2580828,0
2005-01-12,28.252,28.342,27.836,28.069,3499257,0
2005-01-13,27.92,28.076,27.52,27.52,2300219,0
2005-01-14,27.659,28.117,27.659,28.117,3952815,0
2005-01-18,28.318,29.322,28.318,29.269,5722878,0
2005-01-19,29.247,29.485,29.043,29.13,4966542,0
2005-01-20,29.13,29.13,28.643,28.85,5204177,0
2005-01-21,28.85,29.315,28.318,28.399,5697695,0
2005-01-24,28.613,29.037,28.527,28.68,3841843,0
2005-01-25,28.739,29.043,28.688,28.938,3071030,0
2005-01-26,28.908,29.1,28.85,28.901,2954924,0
2005-01-27,28.908,28.938,28.421,28.62,2534386,0
2005-01-28,28.746,28.812,28.318,28.651,1915114,0
2005-01-31,28.68,28.895,28.62,28.835,2533934,0
2005-02-01,28.782,29.235,28.613,29.168,2911351,0
2005-02-02,29.064,29.235,28.746,28.952,2583242,0
2005-02-03,28.812,29.254,28.732,29.254,2764335,0
2005-02-04,29.247,29.277,28.85,29.277,3052178,0
2005-02-07,28.915,29.205,28.882,28.997,2055493,0
2005-02-08,28.882,29.16,28.766,29.029,2355105,0
2005-02-09,28.915,29.029,28.357,28.421,3794193,0
2005-02-10,28.563,28.569,28.201,28.201,2597113,0
2005-02-11,28.131,28.539,28.131,28.481,2635412,0
2005-02-14,28.583,28.583,28.223,28.223,2345906,0
2005-02-15,28.223,28.392,28.082,28.156,2559716,0
2005-02-16,28.022,28.201,27.821,28,3004983,0
2005-02-17,28,28.31,28,28.103,2495936,0
2005-02-18,28.156,28.17,27.829,27.829,2888880,0
2005-02-22,27.787,27.977,27.659,27.659,2244279,0
2005-02-23,28.287,28.287,27.277,27.807,3193164,0
2005-02-24,27.807,28.334,27.801,28.271,2657429,0
2005-02-25,28.318,28.613,28.223,28.521,3312285,0
2005-02-28,28.385,28.555,28.318,28.489,4168891,0
2005-03-01,28.489,28.753,28.357,28.521,2459598,0
2005-03-02,28.385,28.489,28.294,28.433,2689242,0
2005-03-03,28.427,28.441,28.201,28.302,2321476,0
2005-03-04,28.521,28.643,28.252,28.421,4591093,0
2005-03-07,28.385,28.85,28.385,28.753,2641292,0
2005-03-08,28.651,28.895,28.627,28.766,3289214,0
2005-03-09,28.583,28.766,28.481,28.688,4231772,0
2005-03-10,28.539,28.842,28.473,28.842,2270665,0
2005-03-11,28.746,29.051,28.746,28.858,3542226,0
2005-03-14,28.835,29.122,28.775,29.122,2030165,0
2005-03-15,29.183,29.508,29.168,29.33,4389640,0
2005-03-16,29.143,29.477,28.967,29.454,4005440,0
2005-03-17,29.432,29.736,29.345,29.624,4283488,0
2005-03-18,29.648,29.833,29.552,29.699,6022940,0
2005-03-21,29.648,29.848,29.601,29.779,3432008,0
2005-03-22,29.693,30.164,29.661,29.824,3799619,0
2005-03-23,29.678,30.076,29.608,29.979,4224379,0
2005-03-24,30.009,30.179,29.809,29.942,2639935,0
2005-03-28,30.002,30.171,29.995,30.054,2164058,0
2005-03-29,30.024,30.024,29.743,29.809,3952060,0
2005-03-30,29.809,29.914,29.757,29.84,3952060,0
2005-03-31,29.848,29.891,29.743,29.809,2983122,0
2005-04-01,29.809,29.848,29.529,29.729,3153356,0
2005-04-04,29.743,29.833,29.608,29.764,3112792,0
2005-04-05,29.848,30.054,29.779,29.957,2237793,0
2005-04-06,30.054,30.194,29.971,30.009,1869879,0
2005-04-07,30.081,30.164,29.987,30.157,1844552,0
2005-04-08,30.032,30.217,29.979,29.995,1937732,0
2005-04-11,29.353,29.655,29.183,29.615,2921752,0
2005-04-12,29.515,29.816,29.285,29.771,2461254,0
2005-04-13,29.743,29.957,29.648,29.722,3006041,0
2005-04-14,29.743,29.809,29.493,29.529,2524132,0
2005-04-15,29.337,29.521,28.746,28.821,3611289,0
2005-04-18,28.604,28.895,28.532,28.753,3204772,0
2005-04-19,28.717,28.725,28.441,28.613,2487496,0
2005-04-20,28.547,28.753,28.357,28.392,2251064,0
2005-04-21,29.345,29.833,28.915,29.446,3727844,0
2005-04-22,29.608,29.608,29.16,29.404,3021875,0
2005-04-25,29.419,29.715,29.299,29.529,2953719,0
2005-04-26,29.536,29.544,28.938,28.938,2586561,0
2005-04-27,28.821,29.192,28.766,29.107,2323288,0
2005-04-28,28.938,29.07,28.627,28.717,2256188,0
2005-04-29,28.782,28.835,28.465,28.812,2905770,0
2005-05-02,28.812,29.183,28.812,29.064,2258752,0
2005-05-03,29.07,29.552,29.07,29.315,2808965,0
2005-05-04,29.501,29.544,29.22,29.368,2066807,0
2005-05-05,29.205,29.368,28.931,29.254,1856009,0
2005-05-06,29.382,29.515,29.168,29.199,1744425,0
2005-05-09,29.122,29.175,28.85,29.136,1735979,0
2005-05-10,28.874,28.931,28.589,28.688,2931099,0
2005-05-11,28.85,29.183,28.703,29.122,2604200,0
2005-05-12,29.168,29.175,28.959,29.143,2010412,0
2005-05-13,29.143,29.247,28.931,29.175,2353443,0
2005-05-16,29.241,29.292,29.085,29.183,1546143,0
2005-05-17,29.192,29.205,28.908,29.175,1880735,0
2005-05-18,29.183,29.345,29.005,29.345,2747746,0
2005-05-19,29.292,29.529,29.199,29.508,1809262,0
2005-05-20,29.515,29.685,29.368,29.648,1674008,0
2005-05-23,29.594,29.699,29.454,29.544,2277451,0
2005-05-24,29.412,29.594,29.22,29.544,2096206,0
2005-05-25,29.345,29.454,29.199,29.315,1910744,0
2005-05-26,29.432,29.601,29.277,29.419,1792376,0
2005-05-27,29.469,29.601,29.285,29.529,1711556,0
2005-05-31,29.419,29.419,29.021,29.051,3353146,0
2005-06-01,29.114,29.277,29.043,29.205,2281822,0
2005-06-02,29.051,29.412,29.051,29.315,2163156,0
2005-06-03,29.199,29.292,28.858,28.944,2396872,0
2005-06-06,28.858,29.07,28.753,29.043,2850882,0
2005-06-07,28.923,29.277,28.85,28.989,1860682,0
2005-06-08,28.982,28.997,28.489,28.563,3412253,0
2005-06-09,28.433,28.746,28.433,28.635,2794792,0
2005-06-10,28.775,28.775,28.287,28.465,2876363,0
2005-06-13,28.473,28.703,28.326,28.441,2161800,0
2005-06-14,28.456,28.465,28.23,28.357,2061222,0
2005-06-15,28.521,28.667,28.148,28.223,2952360,0
2005-06-16,28.294,28.473,28.223,28.385,3001217,0
2005-06-17,28.521,28.521,28.216,28.364,3586108,0
2005-06-20,28.279,28.371,28.178,28.209,2646719,0
2005-06-21,28.209,28.294,27.92,28.022,3511318,0
2005-06-22,28.029,28.14,27.836,27.836,3325557,0
2005-06-23,27.852,27.906,27.314,27.341,5588377,0
2005-06-24,27.319,27.413,26.885,26.989,5916484,0
2005-06-27,26.989,27.314,26.777,27.277,3640091,0
2005-06-28,27.722,28.378,27.722,28.103,4245639,0
2005-06-29,28.378,28.378,27.852,27.955,2380285,0
2005-06-30,27.891,28.156,27.801,27.836,2994129,0
2005-07-01,27.92,28.216,27.891,28.038,1807153,0
2005-07-05,27.928,28.09,27.852,27.969,3612647,0
2005-07-06,27.969,28.046,27.705,27.772,2777601,0
2005-07-07,27.651,27.852,27.327,27.689,2549916,0
2005-07-08,27.689,27.891,27.468,27.836,3966389,0
2005-07-11,27.935,28.11,27.705,28.103,3735690,0
2005-07-12,28.223,28.223,27.844,28.14,2139937,0
2005-07-13,28.076,28.163,27.899,27.977,2378024,0
2005-07-14,28.148,28.216,27.985,28.163,1636313,0
2005-07-15,28.163,28.414,28.117,28.414,2182458,0
2005-07-18,28.414,28.414,28.17,28.318,1885712,0
2005-07-19,28.427,28.775,28.326,28.725,2695726,0
2005-07-20,28.496,28.812,28.364,28.746,2055344,0
2005-07-21,28.696,29.22,28.667,29.005,3424316,0
2005-07-22,29.005,29.16,28.79,29.136,2761166,0
2005-07-25,29.254,29.655,28.997,29.051,3697541,0
2005-07-26,29.029,29.412,28.156,29.07,4171904,0
2005-07-27,29.013,29.205,28.931,29.205,3397779,0
2005-07-28,29.213,29.891,29.205,29.757,4421605,0
2005-07-29,29.608,29.786,29.454,29.454,2426573,0
2005-08-01,28.821,29.477,28.821,29.419,2418734,0
2005-08-02,29.446,29.648,29.368,29.419,1990505,0
2005-08-03,29.277,29.462,29.168,29.432,2363697,0
2005-08-04,29.397,29.397,29.114,29.175,2132393,0
2005-08-05,29.175,29.412,29.114,29.175,1597865,0
2005-08-08,29.205,29.376,29.16,29.183,1538758,0
2005-08-09,29.228,29.36,29.168,29.235,1525485,0
2005-08-10,29.345,29.816,29.315,29.419,2540721,0
2005-08-11,29.446,29.678,29.285,29.521,1478743,0
2005-08-12,29.521,29.678,29.382,29.529,1435168,0
2005-08-15,29.462,29.624,29.254,29.552,1389178,0
2005-08-16,29.462,29.575,29.254,29.254,1667979,0
2005-08-17,29.175,29.307,29.122,29.247,2479802,0
2005-08-18,29.175,29.376,29.013,29.241,1662549,0
2005-08-19,29.397,29.432,29.143,29.175,1832938,0
2005-08-22,29.183,29.485,29.059,29.22,1410892,0
2005-08-23,29.192,29.277,29.1,29.175,2017194,0
2005-08-24,29.136,29.315,29.005,29.013,2692562,0
2005-08-25,29.051,29.136,28.938,29.005,1844695,0
2005-08-26,29.005,29.005,28.717,28.775,2466687,0
2005-08-29,28.68,28.944,28.68,28.882,1554285,0
2005-08-30,28.759,28.759,28.527,28.643,2913760,0
2005-08-31,28.68,28.68,28.014,28.357,3781680,0
2005-09-01,28.342,28.371,27.928,28.014,2732968,0
2005-09-02,28.11,28.302,27.985,28.163,2148527,0
2005-09-06,28.271,28.521,28.266,28.392,2440146,0
2005-09-07,28.09,28.252,28.014,28.131,1673708,0
2005-09-08,28.252,28.252,27.928,28.09,1828565,0
2005-09-09,28.117,28.334,28.014,28.302,1523831,0
2005-09-12,28.223,28.385,27.962,27.969,2227842,0
2005-09-13,27.977,27.993,27.495,27.603,4155020,0
2005-09-14,27.659,27.794,27.528,27.705,2356161,0
2005-09-15,27.758,27.821,27.52,27.651,2356761,0
2005-09-16,27.772,27.914,27.536,27.651,5265546,0
2005-09-19,27.852,28.022,27.52,27.667,2928237,0
2005-09-20,27.675,28.216,27.675,28.09,4578578,0
2005-09-21,28.09,28.318,28.046,28.125,3605409,0
2005-09-22,28.09,28.186,27.86,28.061,2258148,0
2005-09-23,28.029,28.09,27.689,27.899,1995482,0
2005-09-26,28.061,28.271,27.779,27.829,2412702,0
2005-09-27,27.962,28.082,27.766,27.993,2103140,0
2005-09-28,28.521,29.051,28.26,28.604,4060627,0
2005-09-29,28.555,28.555,28.186,28.489,3045697,0
2005-09-30,28.427,28.604,28.186,28.547,2237040,0
2005-10-03,28.465,28.596,28.378,28.527,3106463,0
2005-10-04,28.583,28.923,28.465,28.604,3419493,0
2005-10-05,28.547,28.842,28.521,28.547,3083390,0
2005-10-06,28.583,28.85,28.441,28.627,3288312,0
2005-10-07,28.68,28.703,28.489,28.613,2143854,0
2005-10-10,28.563,28.688,28.465,28.532,1684413,0
2005-10-11,28.527,28.563,28.209,28.302,2949043,0
2005-10-12,28.223,28.421,27.993,28.156,2506945,0
2005-10-13,27.985,28.513,27.977,28.371,3637978,0
2005-10-14,28.357,28.604,28.302,28.589,2971509,0
2005-10-17,28.186,28.489,28.046,28.117,2759662,0
2005-10-18,28.046,28.364,28.029,28.287,1829769,0
2005-10-19,28.148,28.651,28.14,28.643,2840779,0
2005-10-20,28.643,28.842,28.421,28.421,3826158,0
2005-10-21,28.421,28.441,28.117,28.31,4152461,0
2005-10-24,28.583,29.183,28.583,28.908,5081139,0
2005-10-25,28.931,29.043,28.583,28.882,5528062,0
2005-10-26,29.477,30.644,29.315,30.503,10119303,0
2005-10-27,30.179,31.302,29.877,30.94,7308681,0
2005-10-28,31.17,31.272,31,31.064,5296460,0
2005-10-31,31.064,31.094,30.64,30.947,3732218,0
2005-11-01,30.902,31.101,30.673,30.681,3574347,0
2005-11-02,30.739,30.96,30.607,30.895,3223169,0
2005-11-03,30.872,30.984,30.771,30.829,2572534,0
2005-11-04,31.071,31.071,30.702,30.887,2988096,0
2005-11-07,30.954,31.007,30.787,30.909,1746234,0
2005-11-08,30.968,30.968,30.658,30.754,2295394,0
2005-11-09,30.771,31.007,30.754,30.829,2718494,0
2005-11-10,30.88,31.759,30.88,31.759,4457191,0
2005-11-11,31.641,31.664,31.347,31.456,1778204,0
2005-11-14,31.272,31.664,31.24,31.51,1925216,0
2005-11-15,31.402,31.538,31.155,31.375,2623351,0
2005-11-16,31.355,31.582,31.302,31.538,1893404,0
2005-11-17,31.538,31.819,31.44,31.803,2282877,0
2005-11-18,31.87,31.907,31.517,31.633,3524588,0
2005-11-21,31.7,31.7,30.909,31.456,2135260,0
2005-11-22,31.34,31.44,31.021,31.139,2107817,0
2005-11-23,31.071,31.278,31.007,31.007,1965779,0
2005-11-25,31.101,31.31,31.021,31.193,667824,0
2005-11-28,31.139,31.2,30.696,30.718,3584905,0
2005-11-29,30.836,31.155,30.836,30.933,3490361,0
2005-11-30,31.044,31.434,31.007,31.17,2832336,0
2005-12-01,31.285,31.61,31.218,31.531,2092589,0
2005-12-02,31.368,31.7,31.264,31.375,1689088,0
2005-12-05,31.368,31.502,31.05,31.085,2278354,0
2005-12-06,31.248,31.486,31.071,31.17,2197087,0
2005-12-07,31.123,31.318,30.94,31.05,1499251,0
2005-12-08,31.085,31.085,30.585,30.8,2845602,0
2005-12-09,30.872,31.036,30.852,30.947,2014633,0
2005-12-12,30.909,31.071,30.681,30.681,2099828,0
2005-12-13,30.632,31.007,30.406,30.859,2738399,0
2005-12-14,30.94,31.256,30.836,31.123,1671745,0
2005-12-15,31.078,31.17,30.806,31.014,1637221,0
2005-12-16,31.163,31.17,30.746,30.902,2965327,0
2005-12-19,30.666,30.96,30.379,30.754,1880132,0
2005-12-20,30.806,31.007,30.527,30.8,2011769,0
2005-12-21,30.787,31.057,30.585,30.771,1744425,0
2005-12-22,30.702,30.909,30.468,30.887,2970004,0
2005-12-23,30.902,31.036,30.688,30.836,1639629,0
2005-12-27,30.968,31.232,30.895,30.917,2162703,0
2005-12-28,31.036,31.109,30.917,30.933,1938485,0
2005-12-29,31.007,31.147,30.762,30.778,1097258,0
2005-12-30,30.577,30.64,30.4,30.437,1599822,0
2006-01-03,30.968,30.968,30.379,30.725,2893710,0
2006-01-04,30.8,30.954,30.718,30.829,1707332,0
2006-01-05,30.762,30.813,30.562,30.57,2842892,0
2006-01-06,30.57,30.925,30.503,30.829,2120934,0
2006-01-09,30.732,30.865,30.666,30.754,2038304,0
2006-01-10,30.46,30.688,30.422,30.503,2397172,0
2006-01-11,30.489,30.658,30.453,30.592,2762976,0
2006-01-12,30.54,30.632,30.088,30.141,3266446,0
2006-01-13,30.141,30.372,30.126,30.341,2330377,0
2006-01-17,30.105,30.245,30.048,30.061,3282878,0
2006-01-18,29.979,30.252,29.685,30.141,2676278,0
2006-01-19,30.12,30.468,30.024,30.422,3377274,0
2006-01-20,30.453,30.453,29.926,30.048,3715028,0
2006-01-23,30.113,30.224,30.009,30.105,3162859,0
2006-01-24,30.076,30.592,29.979,30.547,4624712,0
2006-01-25,30.64,30.696,29.729,30.061,5629842,0
2006-01-26,30.393,30.503,29.743,29.779,3558367,0
2006-01-27,29.715,29.816,29.425,29.693,6980422,0
2006-01-30,29.678,29.848,29.485,29.786,2025488,0
2006-01-31,29.75,29.786,29.136,29.136,4353751,0
2006-02-01,29.1,29.337,29.029,29.299,4469557,0
2006-02-02,29.315,29.412,29.059,29.262,2588214,0
2006-02-03,29.107,29.213,29.013,29.183,3844408,0
2006-02-06,28.68,29.277,28.68,29.22,3161197,0
2006-02-07,29.345,29.771,29.285,29.404,4190455,0
2006-02-08,29.582,29.979,29.469,29.935,5039826,0
2006-02-09,29.979,30.372,29.891,30.26,5990517,0
2006-02-10,30.245,30.365,29.957,30.313,3810328,0
2006-02-13,29.786,30.296,29.786,30.113,2751062,0
2006-02-14,30.105,30.245,29.949,30.238,3031370,0
2006-02-15,30.113,30.238,29.722,29.854,3509358,0
2006-02-16,29.743,29.971,29.699,29.809,4213075,0
2006-02-17,29.809,29.84,29.608,29.736,3080378,0
2006-02-21,29.736,29.794,29.446,29.485,3340026,0
2006-02-22,29.594,29.722,29.529,29.601,2507546,0
2006-02-23,29.501,29.979,29.501,29.729,3792080,0
2006-02-24,29.685,29.957,29.515,29.771,2369579,0
2006-02-27,29.898,30.778,29.898,30.681,5674176,0
2006-02-28,30.503,30.795,30.386,30.64,4164069,0
2006-03-01,30.503,30.778,30.372,30.651,2526245,0
2006-03-02,30.607,30.632,30.365,30.554,1995029,0
2006-03-03,30.313,30.895,30.281,30.696,2760713,0
2006-03-06,30.599,30.746,30.386,30.511,2076453,0
2006-03-07,30.274,30.445,30.179,30.372,4163012,0
2006-03-08,30.341,30.806,30.274,30.746,2231758,0
2006-03-09,31.17,31.34,31.014,31.193,3784992,0
2006-03-10,31.057,31.738,30.872,31.626,4441357,0
2006-03-13,31.626,31.714,31.456,31.545,2148228,0
2006-03-14,31.448,31.803,31.207,31.51,2582335,0
2006-03-15,31.375,31.502,31.007,31.147,3629987,0
2006-03-16,31.071,31.232,30.947,31.147,3767198,0
2006-03-17,31.31,31.434,31.211,31.278,3808968,0
2006-03-20,31.211,31.333,30.872,31.085,2167982,0
2006-03-21,31.256,31.325,30.976,31.021,2891745,0
2006-03-22,30.902,31.036,30.725,30.954,1855704,0
2006-03-23,30.795,31.131,30.624,31.085,1970454,0
2006-03-24,30.925,31.064,30.64,31.007,2865657,0
2006-03-27,31.101,31.17,30.976,30.993,2711713,0
2006-03-28,30.993,30.993,30.482,30.54,2886168,0
2006-03-29,30.503,30.895,30.32,30.71,2992921,0
2006-03-30,30.71,30.96,30.599,30.624,3148084,0
2006-03-31,30.511,30.534,30.179,30.296,3386020,0
2006-04-03,30.475,30.968,30.393,30.599,2849676,0
2006-04-04,30.519,30.836,30.393,30.696,2281373,0
2006-04-05,30.64,30.813,30.54,30.688,2288157,0
2006-04-06,30.511,31.123,30.475,31.029,2968647,0
2006-04-07,30.984,31.071,30.762,30.813,3440602,0
2006-04-10,30.754,30.778,30.554,30.599,3104651,0
2006-04-11,30.527,30.673,30.238,30.482,5085658,0
2006-04-12,30.489,30.519,30.21,30.503,2794038,0
2006-04-13,30.341,30.688,30.252,30.57,1642645,0
2006-04-17,29.987,30.57,29.987,30.274,2906973,0
2006-04-18,30.289,30.947,30.281,30.909,3135413,0
2006-04-19,30.771,30.925,30.393,30.64,3072535,0
2006-04-20,30.64,31,30.616,30.806,2523530,0
2006-04-21,30.762,30.771,30.032,30.313,3671302,0
2006-04-24,30.238,30.289,29.995,30.024,2738094,0
2006-04-25,29.926,30.274,29.914,29.942,2570876,0
2006-04-26,30.179,30.333,29.926,30.113,2178538,0
2006-04-27,30.113,30.658,29.919,30.577,3280770,0
2006-04-28,29.877,29.886,28.85,29.235,11493099,0
2006-05-01,29.615,29.84,29.397,29.439,5008160,0
2006-05-02,29.397,29.655,29.228,29.508,3622145,0
2006-05-03,29.382,29.493,29.136,29.205,3538311,0
2006-05-04,29.205,29.648,29.199,29.247,3752272,0
2006-05-05,29.382,29.567,29.235,29.501,2704623,0
2006-05-08,29.425,29.462,28.915,29.085,4465337,0
2006-05-09,29.085,29.307,28.923,29.013,3598024,0
2006-05-10,28.882,29.397,28.882,29.299,4636625,0
2006-05-11,29.183,29.247,29.037,29.114,3424018,0
2006-05-12,29.051,29.376,29.051,29.183,3097114,0
2006-05-15,29.183,29.33,29.021,29.277,3470306,0
2006-05-16,29.183,29.241,29.064,29.107,2657579,0
2006-05-17,29.439,29.446,29.107,29.247,5511177,0
2006-05-18,28.725,29.678,28.725,29.493,3824048,0
2006-05-19,29.722,30.12,29.601,30.113,6863564,0
2006-05-22,30.076,30.372,29.906,29.919,5063949,0
2006-05-23,29.891,30.32,29.869,30.032,3597567,0
2006-05-24,29.809,30.577,29.779,30.527,6025803,0
2006-05-25,30.527,30.666,30.252,30.414,2744279,0
2006-05-26,30.379,30.503,30.23,30.496,1918430,0
2006-05-30,30.372,30.379,30.048,30.069,2374101,0
2006-05-31,30.097,30.437,29.935,30.157,3676728,0
2006-06-01,30.245,30.57,30.21,30.547,2734475,0
2006-06-02,30.482,30.527,30.281,30.341,2799165,0
2006-06-05,30.57,30.57,30.097,30.113,2832336,0
2006-06-06,30.171,30.696,30.061,30.313,3917232,0
2006-06-07,30.179,30.534,30.157,30.187,3820880,0
2006-06-08,30.054,30.245,29.594,29.833,4695433,0
2006-06-09,29.678,29.802,29.515,29.575,3287404,0
2006-06-12,29.743,29.886,29.588,29.648,3669191,0
2006-06-13,29.582,29.809,29.262,29.299,4159543,0
2006-06-14,29.213,29.567,29.183,29.521,2871387,0
2006-06-15,29.501,29.898,29.368,29.816,2658782,0
2006-06-16,29.582,29.935,29.582,29.779,4691814,0
2006-06-19,29.848,29.935,29.397,29.536,3007248,0
2006-06-20,29.477,29.594,29.454,29.515,2602995,0
2006-06-21,29.594,29.802,29.397,29.678,3710809,0
2006-06-22,29.648,29.743,29.337,29.493,2596962,0
2006-06-23,29.425,29.561,29.213,29.376,2527904,0
2006-06-26,29.446,29.601,29.397,29.501,1408629,0
2006-06-27,29.446,29.588,29.292,29.462,2326154,0
2006-06-28,29.469,29.824,29.469,29.771,2592136,0
2006-06-29,29.848,30.12,29.75,30.12,2558364,0
2006-06-30,30.12,30.4,30.002,30.076,3482973,0
2006-07-03,30.076,30.23,30.009,30.164,821170,0
2006-07-05,30.048,30.194,29.914,30.076,2154109,0
2006-07-06,30.041,30.503,29.926,30.113,1639177,0
2006-07-07,29.979,29.987,29.037,29.192,5316966,0
2006-07-10,29.292,29.594,29.277,29.439,2451304,0
2006-07-11,29.285,29.36,29.1,29.199,1960800,0
2006-07-12,29.143,29.235,28.874,28.952,1705677,0
2006-07-13,28.959,28.975,28.441,28.473,3598172,0
2006-07-14,28.302,28.596,28.186,28.539,2561074,0
2006-07-17,28.604,28.908,28.547,28.746,2908183,0
2006-07-18,28.746,28.901,28.527,28.766,1937282,0
2006-07-19,28.782,29.136,28.746,28.982,2592889,0
2006-07-20,28.882,28.982,28.651,28.659,1982516,0
2006-07-21,28.775,28.775,28.287,28.326,2163606,0
2006-07-24,28.287,28.547,28.266,28.521,1582784,0
2006-07-25,28.421,28.842,28.318,28.696,2551427,0
2006-07-26,28.583,28.68,28.271,28.271,2096053,0
2006-07-27,28.245,28.759,28.223,28.539,2955530,0
2006-07-28,28.555,29.262,28.555,29.122,2508300,0
2006-07-31,28.882,29.152,28.85,29.021,1887972,0
2006-08-01,28.931,29.07,28.489,28.575,2739909,0
2006-08-02,29.608,30.406,28.294,29.715,8285765,0
2006-08-03,29.809,30.393,29.736,30.281,4054597,0
2006-08-04,30.406,30.632,30.325,30.577,3774744,0
2006-08-07,30.406,30.511,30.12,30.267,2610983,0
2006-08-08,30.365,30.437,29.942,30.179,2779260,0
2006-08-09,30.393,30.57,30.245,30.289,2713218,0
2006-08-10,30.289,30.57,30.179,30.468,2764634,0
2006-08-11,30.341,30.64,30.245,30.577,1855404,0
2006-08-14,30.739,30.895,30.547,30.585,2164058,0
2006-08-15,30.771,30.993,30.771,30.806,2902599,0
2006-08-16,30.925,31.17,30.88,31.155,1931999,0
2006-08-17,31.05,31.232,30.933,31.185,4036502,0
2006-08-18,31.232,31.402,31.05,31.355,1854499,0
2006-08-21,31.163,31.232,30.865,31,1345451,0
2006-08-22,30.96,31.272,30.96,31.117,1192855,0
2006-08-23,31.05,31.256,31.021,31.085,1725274,0
2006-08-24,31.17,31.218,30.954,31.044,1903957,0
2006-08-25,30.895,30.993,30.616,30.902,2084446,0
2006-08-28,30.836,31.502,30.836,31.347,2240962,0
2006-08-29,31.347,31.641,31.34,31.582,2553987,0
2006-08-30,31.538,31.714,31.361,31.44,2030918,0
2006-08-31,31.545,31.73,31.285,31.302,3356163,0
2006-09-01,31.44,31.965,31.368,31.834,2665268,0
2006-09-05,31.68,31.819,31.566,31.706,1905464,0
2006-09-06,31.566,31.752,31.147,31.278,3451157,0
2006-09-07,31.17,31.355,31.029,31.207,2259658,0
2006-09-08,31.218,31.603,31.155,31.448,1842436,0
2006-09-11,31.347,31.589,31.17,31.486,1912850,0
2006-09-12,31.347,31.7,31.347,31.517,2312434,0
2006-09-13,31.333,31.596,31.17,31.285,2764335,0
2006-09-14,31.232,31.39,31.193,31.278,1820724,0
2006-09-15,31.418,31.68,31.333,31.41,4768864,0
2006-09-18,31.456,31.765,31.368,31.575,2438183,0
2006-09-19,31.575,31.765,30.909,31.163,3973171,0
2006-09-20,31.155,31.759,31.078,31.51,3010714,0
2006-09-21,31.434,31.538,31.17,31.285,1644306,0
2006-09-22,31.218,31.272,30.954,31.057,1248796,0
2006-09-25,31.101,31.787,31.085,31.626,3268709,0
2006-09-26,31.538,32.032,31.34,31.884,3310476,0
2006-09-27,31.686,31.752,31.155,31.426,3950105,0
2006-09-28,31.545,31.738,31.397,31.517,2383301,0
2006-09-29,31.39,31.61,31.264,31.397,1808663,0
2006-10-02,31.448,31.448,31.117,31.2,1877120,0
2006-10-03,31.24,31.706,31.207,31.618,2954018,0
2006-10-04,31.566,31.7,31.531,31.633,2457785,0
2006-10-05,31.517,31.686,31.434,31.633,3383756,0
2006-10-06,31.566,31.633,31.382,31.478,2353292,0
2006-10-09,31.486,31.633,31.347,31.517,1377265,0
2006-10-10,31.397,31.472,31.078,31.139,2710199,0
2006-10-11,30.968,31.131,30.795,31.007,3111439,0
2006-10-12,31.071,31.207,30.887,31.085,2015239,0
2006-10-13,30.968,31.029,30.681,30.829,2477841,0
2006-10-16,30.895,31.163,30.852,31.139,1892945,0
2006-10-17,31.036,31.278,30.925,31.225,1655616,0
2006-10-18,31.34,31.566,31.177,31.41,2352689,0
2006-10-19,31.333,31.472,31.272,31.418,1352687,0
2006-10-20,31.545,31.552,31.302,31.448,1446325,0
2006-10-23,31.368,31.765,31.302,31.765,2164058,0
2006-10-24,31.633,31.723,31.51,31.7,2201003,0
2006-10-25,31.694,31.773,31.39,31.582,1875005,0
2006-10-26,31.552,31.7,31.472,31.582,1442556,0
2006-10-27,31.478,31.803,31.39,31.61,2728897,0
2006-10-30,31.531,32.809,31.502,32.513,5602553,0
2006-10-31,32.793,33.117,32.469,32.785,5252278,0
2006-11-01,32.762,32.889,32.137,32.329,4593348,0
2006-11-02,32.195,32.261,31.803,31.914,5148083,0
2006-11-03,31.943,32.005,31.673,31.826,2704472,0
2006-11-06,31.826,31.981,31.723,31.834,2713367,0
2006-11-07,31.921,32.218,31.884,32.202,2901093,0
2006-11-08,32.15,32.484,32.121,32.284,2208086,0
2006-11-09,32.23,32.306,32.129,32.21,2088817,0
2006-11-10,32.21,32.292,32.129,32.269,1533781,0
2006-11-13,32.172,32.52,32.165,32.343,2436529,0
2006-11-14,32.306,32.549,32.098,32.505,2857369,0
2006-11-15,32.394,32.801,32.358,32.769,3848322,0
2006-11-16,32.776,33.079,32.749,33.017,2767952,0
2006-11-17,32.896,33.044,32.769,32.924,3253478,0
2006-11-20,32.831,32.955,32.712,32.749,2975131,0
2006-11-21,32.675,32.756,32.52,32.631,2038005,0
2006-11-22,32.615,32.978,32.593,32.845,2352840,0
2006-11-24,32.608,32.971,32.527,32.749,1425369,0
2006-11-27,32.654,32.654,31.997,32.165,2913159,0
2006-11-28,32.048,32.569,32.01,32.505,3749556,0
2006-11-29,32.492,32.492,32.172,32.261,1552024,0
2006-11-30,32.218,32.4,31.981,31.989,2981616,0
2006-12-01,32.062,32.114,31.575,31.745,3133754,0
2006-12-04,31.834,32.276,31.834,32.114,2907578,0
2006-12-05,32.15,32.165,31.745,31.87,4243982,0
2006-12-06,31.7,31.826,31.517,31.673,2887069,0
2006-12-07,31.673,31.943,31.545,31.826,4460662,0
2006-12-08,31.765,31.907,31.706,31.795,2973623,0
2006-12-11,31.914,32.114,31.914,31.997,3355262,0
2006-12-12,31.997,32.172,31.87,31.958,2825702,0
2006-12-13,32.098,32.321,32.068,32.15,2845001,0
2006-12-14,32.195,32.654,32.129,32.513,2893554,0
2006-12-15,32.823,33.017,32.593,32.916,5543593,0
2006-12-18,32.816,32.978,32.717,32.776,2584297,0
2006-12-19,32.513,32.801,32.321,32.661,2439538,0
2006-12-20,32.527,32.911,32.527,32.762,2593946,0
2006-12-21,32.762,32.896,32.593,32.725,1990354,0
2006-12-22,32.698,32.816,32.498,32.505,1926119,0
2006-12-26,32.43,32.776,32.43,32.725,1444664,0
2006-12-27,32.831,32.911,32.669,32.717,1361733,0
2006-12-28,32.638,32.845,32.569,32.661,1404406,0
2006-12-29,32.549,32.776,32.52,32.661,1794487,0
2007-01-03,32.298,32.683,31.958,32.106,3787708,0
2007-01-04,32.032,32.498,32.032,32.43,5141905,0
2007-01-05,32.43,32.477,32.245,32.336,2227991,0
2007-01-08,32.238,32.477,32.137,32.358,3207190,0
2007-01-09,32.329,32.549,32.01,32.23,2034235,0
2007-01-10,32.202,32.238,31.928,32.055,2810175,0
2007-01-11,32.032,32.292,31.937,32.083,2532128,0
2007-01-12,32.091,32.4,32.055,32.298,2855408,0
2007-01-16,32.172,32.252,32.055,32.23,3914367,0
2007-01-17,32.276,32.498,32.23,32.492,2905770,0
2007-01-18,32.462,32.498,31.951,31.981,2382848,0
2007-01-19,32.018,32.032,31.73,31.773,3403359,0
2007-01-22,31.826,31.87,31.333,31.382,3805500,0
2007-01-23,31.382,31.61,31.34,31.44,4751674,0
2007-01-24,31.478,31.723,31.44,31.673,4908038,0
2007-01-25,31.545,31.673,31.368,31.486,4893714,0
2007-01-26,31.465,31.502,31.248,31.256,4845161,0
2007-01-29,31.207,31.478,31.177,31.361,5778364,0
2007-01-30,31.361,31.478,31.071,31.41,3519160,0
2007-01-31,31.325,31.686,31.177,31.648,3433213,0
2007-02-01,32.032,32.269,31.937,32.165,5109486,0
2007-02-02,32.165,32.52,32.129,32.498,3219552,0
2007-02-05,32.364,32.623,32.245,32.569,3415870,0
2007-02-06,32.793,33.009,32.005,32.364,5902464,0
2007-02-07,32.415,32.549,32.18,32.329,3186378,0
2007-02-08,32.21,32.513,32.21,32.477,3691208,0
2007-02-09,32.469,32.654,32.261,32.372,2354651,0
2007-02-12,32.513,32.661,32.358,32.535,2033646,0
2007-02-13,32.785,33.474,32.749,33.421,7586347,0
2007-02-14,33.388,34.003,33.376,33.962,6132924,0
2007-02-15,33.893,33.988,33.685,33.811,3470004,0
2007-02-16,33.636,33.862,33.567,33.8,2844700,0
2007-02-20,33.692,33.854,33.501,33.623,2715931,0
2007-02-21,33.459,33.714,33.413,33.692,2605859,0
2007-02-22,33.656,33.847,33.388,33.761,3582641,0
2007-02-23,33.678,33.981,33.56,33.947,3116416,0
2007-02-26,33.923,34.152,33.8,33.996,3297782,0
2007-02-27,33.63,33.826,32.769,33.072,5061385,0
2007-02-28,33.079,33.413,32.698,32.994,5926132,0
2007-03-01,32.661,33.001,32.394,33.001,6815239,0
2007-03-02,33.001,33.001,32.284,32.284,5017505,0
2007-03-05,31.834,32.423,31.7,32.144,3645977,0
2007-03-06,32.313,32.453,32.083,32.364,3865646,0
2007-03-07,32.076,32.329,31.892,31.937,3708395,0
2007-03-08,32.202,32.364,32.083,32.238,2437636,0
2007-03-09,32.364,32.415,32.005,32.343,2983122,0
2007-03-12,32.202,32.733,32.202,32.556,3667532,0
2007-03-13,32.446,32.52,31.907,31.973,4211521,0
2007-03-14,31.884,32.106,31.538,32.048,4367475,0
2007-03-15,31.989,32.313,31.965,32.129,2846674,0
2007-03-16,32.261,32.261,31.849,31.921,3856465,0
2007-03-19,31.965,32.23,31.907,31.997,3090783,0
2007-03-20,32.032,32.165,31.965,32.137,4322841,0
2007-03-21,32.623,33.672,32.498,33.516,9493020,0
2007-03-22,32.492,33.685,32.492,33.678,4470462,0
2007-03-23,33.63,33.745,33.369,33.663,2808063,0
2007-03-26,33.607,33.607,33.029,33.288,3211864,0
2007-03-27,33.171,33.234,32.717,32.725,3316204,0
2007-03-28,32.698,32.698,32.364,32.453,4075105,0
2007-03-29,32.725,32.733,32.284,32.358,3511774,0
2007-03-30,32.462,32.477,31.765,32.098,4072238,0
2007-04-02,32.562,34.157,32.415,33.65,10416212,0
2007-04-03,33.893,34.461,33.723,34.017,6818756,0
2007-04-04,33.404,33.947,33.376,33.663,5271319,0
2007-04-05,33.516,33.947,33.459,33.583,3191852,0
2007-04-09,33.522,33.522,32.776,32.904,3911638,0
2007-04-10,32.931,33.178,32.823,33.029,2670967,0
2007-04-11,32.924,33.044,32.407,32.477,3941430,0
2007-04-12,32.853,33.234,32.593,33.192,4597676,0
2007-04-13,33.192,33.226,32.776,33.022,2807201,0
2007-04-16,33.087,33.396,32.916,32.963,2843663,0
2007-04-17,32.931,33.164,32.785,32.94,3842449,0
2007-04-18,32.867,33.296,32.86,33.192,3750471,0
2007-04-19,33.192,33.192,32.769,32.785,1967190,0
2007-04-20,33.288,33.319,32.845,33.051,5656213,0
2007-04-23,33.044,33.226,32.867,32.881,3076779,0
2007-04-24,33.079,33.192,32.955,33.044,2772165,0
2007-04-25,32.94,33.353,32.94,33.164,2515530,0
2007-04-26,33.103,33.274,32.838,32.86,2328835,0
2007-04-27,32.86,33.509,32.762,33.353,2934407,0
2007-04-30,33.522,33.685,33.022,33.051,4317317,0
2007-05-01,33.707,34.433,33.437,34.419,6550555,0
2007-05-02,34.396,34.589,34.152,34.202,4705503,0
2007-05-03,34.241,34.433,34.165,34.298,2745837,0
2007-05-04,34.341,34.427,34.241,34.334,2174803,0
2007-05-07,34.334,34.528,34.334,34.365,2047191,0
2007-05-08,34.21,34.995,34.21,34.913,3399458,0
2007-05-09,34.759,35.968,34.751,35.88,8423480,0
2007-05-10,35.585,35.696,35.149,35.2,4825030,0
2007-05-11,35.459,35.561,35.26,35.534,2750814,0
2007-05-14,35.406,35.518,35.075,35.165,2493444,0
2007-05-15,35.18,35.526,35.044,35.149,2750224,0
2007-05-16,35.229,35.541,35.149,35.541,3036379,0
2007-05-17,36.552,36.552,35.495,35.553,3354439,0
2007-05-18,35.658,35.96,35.561,35.91,4198603,0
2007-05-21,35.821,36.412,35.814,36.115,3514543,0
2007-05-22,36.115,36.343,35.851,36.242,3457527,0
2007-05-23,36.188,36.228,35.844,35.915,2699172,0
2007-05-24,35.798,36.321,35.747,35.976,2895401,0
2007-05-25,36.033,36.366,35.998,36.351,2267979,0
2007-05-29,36.248,36.618,36.115,36.228,2895259,0
2007-05-30,36.007,36.478,36.007,36.359,2852160,0
2007-05-31,36.307,36.839,36.256,36.699,3178510,0
2007-06-01,36.699,37.068,36.655,36.766,3512227,0
2007-06-04,36.53,37.142,36.53,37.002,2589478,0
2007-06-05,36.788,36.883,36.513,36.538,3664350,0
2007-06-06,36.485,36.662,36.16,36.625,2855183,0
2007-06-07,36.359,36.478,35.643,35.696,3414623,0
2007-06-08,35.782,35.888,35.467,35.747,4286962,0
2007-06-11,35.674,36.086,35.467,35.91,2084470,0
2007-06-12,35.733,35.96,35.443,35.482,2911349,0
2007-06-13,35.495,36.351,35.443,36.271,4114631,0
2007-06-14,36.264,36.343,36.08,36.123,2442536,0
2007-06-15,36.375,36.625,36.256,36.299,4094732,0
2007-06-18,36.299,36.337,36.08,36.086,3332149,0
2007-06-19,35.895,36.167,35.782,36.108,2414504,0
2007-06-20,36.123,36.174,35.696,35.739,2767290,0
2007-06-21,35.844,36.131,35.627,36.066,2216106,0
2007-06-22,35.851,36.08,35.658,35.739,3708904,0
2007-06-25,35.591,36.019,35.342,35.541,2961896,0
2007-06-26,35.643,35.827,35.443,35.495,3309805,0
2007-06-27,35.349,35.814,35.221,35.703,5236235,0
2007-06-28,35.591,36.138,35.443,35.747,2861490,0
2007-06-29,35.733,36.228,35.585,35.791,2962711,0
2007-07-02,36.019,36.221,35.758,35.983,2673270,0
2007-07-03,36.074,36.248,36.074,36.092,1931980,0
2007-07-05,36.05,36.248,35.96,36.058,1911265,0
2007-07-06,35.983,36.321,35.915,36.131,3161516,0
2007-07-09,36.092,36.221,35.937,36.123,2669783,0
2007-07-10,35.814,35.96,35.355,35.422,3186163,0
2007-07-11,35.342,35.636,35.304,35.576,2458249,0
2007-07-12,35.627,35.806,35.576,35.774,2659762,0
2007-07-13,35.844,36.299,35.733,36.167,2288694,0
2007-07-16,36.1,36.462,35.976,36.279,1594639,0
2007-07-17,36.188,36.264,36.007,36.174,2677910,0
2007-07-18,35.91,36.066,35.192,35.561,3968955,0
2007-07-19,35.782,36.058,35.605,35.96,2091134,0
2007-07-20,35.952,36.05,35.349,35.406,3362737,0
2007-07-23,35.576,35.791,35.436,35.534,2009583,0
2007-07-24,34.963,35.443,34.815,34.875,3021213,0
2007-07-25,34.883,35.235,34.454,34.623,3311702,0
2007-07-26,34.272,34.334,33.884,34.039,7732630,0
2007-07-27,33.975,34.086,33.552,33.56,5528890,0
2007-07-30,33.776,34.039,33.311,34.017,4192642,0
2007-07-31,34.055,35.031,33.968,34.28,5983107,0
2007-08-01,33.663,34.86,33.644,34.713,6562935,0
2007-08-02,34.697,35.207,34.589,35.08,3564405,0
2007-08-03,34.963,35.436,34.867,35.119,5911334,0
2007-08-06,34.596,35.511,34.543,35.475,6241366,0
2007-08-07,35.335,35.998,35.235,35.774,6443559,0
2007-08-08,35.2,36.286,35.2,36.204,4835510,0
2007-08-09,35.814,36.146,35.088,35.111,5215651,0
2007-08-10,34.891,36.108,34.705,35.752,4269025,0
2007-08-13,35.952,36.181,35.243,35.888,3552217,0
2007-08-14,35.888,35.915,35.243,35.273,3047046,0
2007-08-15,35.221,35.62,34.705,34.854,3000627,0
2007-08-16,34.705,35.075,33.854,34.427,5936114,0
2007-08-17,35.186,35.186,34.272,34.736,5165405,0
2007-08-20,34.705,34.86,34.257,34.583,2441589,0
2007-08-21,34.448,34.743,34.306,34.467,1931849,0
2007-08-22,34.645,34.736,34.32,34.675,2741154,0
2007-08-23,34.898,35.008,34.349,34.566,2448228,0
2007-08-24,34.49,34.52,34.128,34.448,3319557,0
2007-08-27,34.341,34.822,34.341,34.396,2121306,0
2007-08-28,34.225,34.412,33.968,33.996,3215412,0
2007-08-29,34.225,34.265,33.968,34.21,3106533,0
2007-08-30,33.975,34.381,33.396,33.826,3968920,0
2007-08-31,34.078,34.188,33.723,33.776,4629125,0
2007-09-04,33.792,34.218,33.785,33.981,3826624,0
2007-09-05,33.835,34.144,33.672,34.055,3712018,0
2007-09-06,33.884,34.265,33.819,34.086,2675336,0
2007-09-07,33.745,33.93,32.94,33.029,5967267,0
2007-09-10,33.009,33.117,32.809,32.809,5469712,0
2007-09-11,32.963,33.079,32.749,32.874,4718430,0
2007-09-12,32.725,33.072,32.638,32.963,4058030,0
2007-09-13,33.066,33.133,32.669,32.762,3897959,0
2007-09-14,32.593,32.911,32.423,32.838,2708653,0
2007-09-17,32.683,32.793,32.556,32.749,2742235,0
2007-09-18,32.823,33.326,32.675,33.288,4157704,0
2007-09-19,33.731,34.365,33.678,34.136,4719586,0
2007-09-20,34.047,34.265,33.968,34.078,3342091,0
2007-09-21,34.32,34.32,34.039,34.225,6423242,0
2007-09-24,34.033,34.28,33.862,33.893,3090009,0
2007-09-25,33.776,34.49,33.739,34.298,3765514,0
2007-09-26,34.482,34.721,34.285,34.412,3326597,0
2007-09-27,34.349,34.543,33.745,33.996,3605034,0
2007-09-28,33.923,34.173,33.761,33.916,2849085,0
2007-10-01,33.901,34.575,33.893,34.575,2754420,0
2007-10-02,34.615,34.765,34.349,34.751,2386338,0
2007-10-03,34.575,35.08,34.52,34.995,2154490,0
2007-10-04,35,35.158,34.898,34.995,1774888,0
2007-10-05,35.134,35.569,35.134,35.422,2809677,0
2007-10-08,35.349,35.489,35.096,35.443,1581770,0
2007-10-09,35.443,35.703,35.349,35.666,1737647,0
2007-10-10,35.585,35.725,35.361,35.591,1682255,0
2007-10-11,35.666,35.806,35.149,35.369,1680632,0
2007-10-12,35.489,35.791,35.288,35.627,1203664,0
2007-10-15,35.451,35.696,35.149,35.385,3053713,0
2007-10-16,35.391,35.541,35.213,35.243,3343665,0
2007-10-17,35.422,35.422,35.075,35.221,5189650,0
2007-10-18,35.186,35.651,35.141,35.591,2691995,0
2007-10-19,35.443,35.553,35.075,35.088,4200233,0
2007-10-22,34.751,35.06,34.668,34.948,2213126,0
2007-10-23,35.075,35.075,34.467,34.941,2416401,0
2007-10-24,34.837,34.963,34.124,34.602,3402843,0
2007-10-25,34.787,34.875,34.152,34.349,2652583,0
2007-10-26,34.454,34.558,34.241,34.389,1973426,0
2007-10-29,34.543,35.075,34.505,34.837,3284830,0
2007-10-30,35.902,36.662,35.385,35.921,5718420,0
2007-10-31,36.092,36.781,36.027,36.597,4520614,0
2007-11-01,36.351,36.391,35.369,35.436,3618980,0
2007-11-02,35.511,36.131,35.428,35.937,3591493,0
2007-11-05,35.944,36.513,35.585,36.351,3490236,0
2007-11-06,36.321,36.597,36.033,36.597,3277889,0
2007-11-07,36.366,36.538,35.814,35.858,3807420,0
2007-11-08,35.888,35.96,34.898,35.126,5366885,0
2007-11-09,34.822,35.023,34.505,34.505,3402529,0
2007-11-12,34.357,34.963,34.357,34.427,3285728,0
2007-11-13,34.645,34.822,34.314,34.822,3150579,0
2007-11-14,35.037,35.398,34.535,35.016,3774193,0
2007-11-15,34.948,35.18,34.49,34.623,2916963,0
2007-11-16,34.941,34.956,34.341,34.822,3116958,0
2007-11-19,34.535,34.697,33.916,34.017,3200943,0
2007-11-20,34.144,34.412,33.65,33.996,4183032,0
2007-11-21,33.785,33.893,33.266,33.361,4240517,0
2007-11-23,33.516,33.854,33.494,33.768,1372090,0
2007-11-26,33.835,33.93,33.164,33.178,3090952,0
2007-11-27,33.468,33.468,32.904,33.274,4342284,0
2007-11-28,33.274,33.723,33.258,33.672,3758510,0
2007-11-29,33.53,33.8,33.444,33.501,2766829,0
2007-11-30,33.509,33.614,33.117,33.274,4448945,0
2007-12-03,33.226,33.739,33.066,33.396,2853377,0
2007-12-04,33.133,33.552,33.058,33.178,3720199,0
2007-12-05,33.421,33.975,33.421,33.663,3128063,0
2007-12-06,33.65,33.847,33.509,33.847,2615395,0
2007-12-07,33.842,33.988,33.575,33.636,2307337,0
2007-12-10,33.785,34.482,33.745,34.389,2189483,0
2007-12-11,34.373,34.498,33.575,33.614,2435385,0
2007-12-12,34.07,34.249,33.353,33.7,3219319,0
2007-12-13,33.474,33.955,33.437,33.884,1970126,0
2007-12-14,33.459,33.723,33.029,33.185,2605120,0
2007-12-17,33.103,33.192,32.675,32.675,2324041,0
2007-12-18,32.845,33.103,32.691,32.994,2400623,0
2007-12-19,33.066,33.326,32.733,32.985,2615526,0
2007-12-20,33.164,33.296,32.749,32.853,2921759,0
2007-12-21,33.017,33.274,33.017,33.206,4222653,0
2007-12-24,33.346,33.968,33.319,33.8,999578,0
2007-12-26,33.663,33.663,33.296,33.516,1172656,0
2007-12-27,33.429,33.487,32.867,32.889,2022129,0
2007-12-28,32.867,33.226,32.816,33.017,1409085,0
2007-12-31,32.867,33.022,32.712,32.881,1381847,0
2008-01-02,32.86,32.978,31.849,31.914,3599710,0
2008-01-03,32.076,32.076,31.44,31.68,3609644,0
2008-01-04,31.355,31.39,30.105,30.274,5846777,0
2008-01-07,30.406,31.155,30.245,30.933,4343263,0
2008-01-08,31.147,31.218,30.554,30.651,4448650,0
2008-01-09,30.607,30.917,30.386,30.702,3526638,0
2008-01-10,30.414,31.109,30.372,30.887,4184449,0
2008-01-11,30.666,30.696,30.126,30.333,3972312,0
2008-01-14,30.519,30.519,29.575,29.685,4613113,0
2008-01-15,29.469,29.949,29.469,29.608,3458822,0
2008-01-16,29.536,29.802,29.292,29.425,4776374,0
2008-01-17,29.432,29.632,28.989,29.051,4378564,0
2008-01-18,29.192,29.615,28.895,29.205,5061111,0
2008-01-22,28.069,29.107,28.061,28.842,7740756,0
2008-01-23,28.061,29.16,27.876,29.152,7260790,0
2008-01-24,29.16,29.16,28.349,28.62,4680024,0
2008-01-25,28.858,28.967,28.489,28.613,4072033,0
2008-01-28,28.71,29.192,28.532,29.175,4167142,0
2008-01-29,29.299,29.345,29.029,29.183,2818684,0
2008-01-30,29.235,29.536,28.997,29.13,3022912,0
2008-01-31,28.938,30.194,28.651,29.743,6414983,0
2008-02-01,30.048,30.048,28.842,29.515,6543334,0
2008-02-04,29.425,29.536,29.241,29.345,2794780,0
2008-02-05,28.888,29.021,28.465,28.527,5314743,0
2008-02-06,28.725,28.725,27.95,27.993,4379731,0
2008-02-07,27.884,28.371,27.867,28.201,5204944,0
2008-02-08,28.103,28.125,27.884,27.985,3202649,0
2008-02-11,27.92,28.532,27.92,28.392,3136712,0
2008-02-12,28.513,29.213,28.513,29.029,4416278,0
2008-02-13,29.192,29.493,29.093,29.412,4110542,0
2008-02-14,29.382,29.397,29.122,29.262,4278316,0
2008-02-15,29.254,29.454,29.1,29.345,4463699,0
2008-02-19,29.515,29.552,29.122,29.192,3476012,0
2008-02-20,28.997,29.854,28.888,29.707,4650289,0
2008-02-21,29.75,30.041,29.536,29.575,2619879,0
2008-02-22,29.715,30.097,29.508,30.061,4425510,0
2008-02-25,30.126,30.274,29.891,30.238,4343695,0
2008-02-26,29.552,30.453,29.552,30.105,5560545,0
2008-02-27,29.914,30.333,29.914,30.134,3866019,0
2008-02-28,30.048,30.048,29.661,29.75,4168774,0
2008-02-29,29.536,29.615,29.322,29.501,8688497,0
2008-03-03,29.462,29.757,29.462,29.699,4192378,0
2008-03-04,29.501,29.833,29.36,29.743,4707582,0
2008-03-05,29.601,30.009,29.353,29.685,3686870,0
2008-03-06,29.615,29.935,29.515,29.64,3654091,0
2008-03-07,29.446,29.536,28.812,28.952,5590240,0
2008-03-10,28.798,29.183,28.798,28.952,5405800,0
2008-03-11,29.269,29.601,29.005,29.544,3647325,0
2008-03-12,29.322,29.802,29.247,29.582,3300210,0
2008-03-13,29.285,29.736,28.989,29.454,4747000,0
2008-03-14,29.608,29.722,28.901,29.07,5478687,0
2008-03-17,28.441,29.064,28.441,28.635,5257748,0
2008-03-18,29.013,29.786,28.901,29.771,5699671,0
2008-03-19,29.862,30.274,29.729,29.743,5390318,0
2008-03-20,29.779,30.289,29.707,30.238,6086573,0
2008-03-24,30.349,30.94,29.906,30.844,3605011,0
2008-03-25,30.829,31.402,30.829,31.333,5661546,0
2008-03-26,31.109,31.618,31.014,31.302,4353605,0
2008-03-27,31.318,31.494,30.865,31.007,4443448,0
2008-03-28,31.147,31.193,30.82,30.859,2977342,0
2008-03-31,30.787,31.465,30.787,31.302,3633672,0
2008-04-01,31.44,32.048,31.382,32.048,3647588,0
2008-04-02,32.018,32.683,32.018,32.35,4564920,0
2008-04-03,32.091,32.298,31.921,32.018,3595711,0
2008-04-04,31.937,32.527,31.914,32.407,3073376,0
2008-04-07,32.638,32.638,31.876,31.989,3295579,0
2008-04-08,31.826,31.989,31.68,31.811,2596050,0
2008-04-09,31.765,31.892,31.44,31.641,1942994,0
2008-04-10,31.582,31.819,31.34,31.626,2527062,0
2008-04-11,31.285,31.456,30.954,31,2201643,0
2008-04-14,30.94,31.232,30.917,31.057,1718778,0
2008-04-15,31.264,31.31,31,31.24,1592133,0
2008-04-16,31.566,32.005,31.418,31.981,2652515,0
2008-04-17,32.005,32.18,31.87,32.068,1699990,0
2008-04-18,32.394,32.453,31.552,32.358,2173780,0
2008-04-21,32.195,32.313,32.024,32.245,2139411,0
2008-04-22,32.055,32.144,31.752,32.005,2327588,0
2008-04-23,32.055,32.43,31.863,32.15,3146214,0
2008-04-24,32.225,32.638,32.068,32.492,2764079,0
2008-04-25,32.577,32.585,32.187,32.549,3522963,0
2008-04-28,32.484,32.675,32.321,32.343,1951724,0
2008-04-29,32.364,32.462,32.18,32.238,2709075,0
2008-04-30,32.238,33.171,31.596,32.638,3784958,0
2008-05-01,32.498,33.396,32.35,33.381,3379913,0
2008-05-02,32.801,32.955,31.545,31.819,5187331,0
2008-05-05,31.673,32.144,31.673,32.068,2570241,0
2008-05-06,31.773,32.252,31.618,32.129,2310992,0
2008-05-07,32.032,32.343,31.965,32.005,1338674,0
2008-05-08,32.018,32.032,31.486,31.641,4247413,0
2008-05-09,31.478,31.958,31.31,31.826,2223936,0
2008-05-12,31.68,32.415,31.664,32.329,1925958,0
2008-05-13,32.329,32.484,32.106,32.306,1962073,0
2008-05-14,32.343,32.853,32.306,32.577,1809920,0
2008-05-15,32.492,32.776,32.269,32.717,2393543,0
2008-05-16,32.646,32.683,32.238,32.394,2366834,0
2008-05-19,32.343,32.505,32.165,32.252,2710952,0
2008-05-20,32.076,32.358,31.951,32.106,3127419,0
2008-05-21,32.202,32.321,31.582,31.633,4186172,0
2008-05-22,31.618,31.723,31.232,31.39,3956898,0
2008-05-23,31.302,31.302,30.778,30.872,3444632,0
2008-05-27,30.829,31.418,30.829,31.333,4261201,0
2008-05-28,31.355,31.633,31.17,31.382,3742384,0
2008-05-29,31.397,31.943,31.375,31.738,2002756,0
2008-05-30,31.765,32.032,31.603,31.787,2569220,0
2008-06-02,31.68,32.04,31.325,31.566,3294164,0
2008-06-03,31.626,32.114,31.582,31.826,3461045,0
2008-06-04,31.787,32.195,31.752,32.068,2955494,0
2008-06-05,32.202,32.615,32.098,32.569,3801687,0
2008-06-06,32.364,32.364,31.285,31.302,4450969,0
2008-06-09,31.928,31.928,31.347,31.752,3296682,0
2008-06-10,31.402,32.076,31.402,31.849,2829747,0
2008-06-11,31.781,31.781,31.139,31.2,3755491,0
2008-06-12,31.207,31.842,31.207,31.456,2937534,0
2008-06-13,31.552,32.18,31.552,31.857,3357457,0
2008-06-16,31.673,32.024,31.494,31.921,2881564,0
2008-06-17,31.973,32.15,31.68,31.68,2733807,0
2008-06-18,31.502,31.641,31.272,31.347,3205369,0
2008-06-19,31.272,31.876,31.163,31.694,2535186,0
2008-06-20,31.44,31.633,31.232,31.456,4548545,0
2008-06-23,31.355,31.596,31.232,31.318,2897950,0
2008-06-24,31.057,31.382,30.887,31.064,3871033,0
2008-06-25,30.94,31.664,30.94,31.355,3755456,0
2008-06-26,30.954,31.285,30.865,30.917,3589330,0
2008-06-27,30.887,30.925,30.46,30.746,3804022,0
2008-06-30,30.739,31.293,30.503,30.94,4193241,0
2008-07-01,30.534,31.575,30.534,31.478,5486168,0
2008-07-02,31.531,31.849,31.014,31.085,6050593,0
2008-07-03,31.264,31.502,30.984,31.071,2436632,0
2008-07-07,31.139,31.472,30.762,31.094,4730281,0
2008-07-08,31.117,31.502,30.872,31.494,4622804,0
2008-07-09,31.494,31.752,30.96,30.96,3048524,0
2008-07-10,30.96,31.123,30.632,31.044,3088590,0
2008-07-11,30.688,31.078,30.252,30.624,4015910,0
2008-07-14,30.925,31.064,30.113,30.238,3371990,0
2008-07-15,30.076,30.632,29.729,30.32,3259255,0
2008-07-16,30.372,30.925,30.088,30.902,2446521,0
2008-07-17,30.96,31.478,30.651,31.31,3735576,0
2008-07-18,31.397,31.531,31.071,31.456,4031850,0
2008-07-21,31.34,31.465,30.909,31.456,4068797,0
2008-07-22,31.397,31.899,31.264,31.899,2931478,0
2008-07-23,31.943,32.005,31.318,31.494,4906430,0
2008-07-24,30.865,30.96,30.414,30.503,6316747,0
2008-07-25,30.787,30.787,30.238,30.341,3656406,0
2008-07-28,30.149,30.274,29.816,29.84,3347362,0
2008-07-29,29.802,30.12,29.736,29.942,4239467,0
2008-07-30,30.113,30.865,30.024,30.696,3265128,0
2008-07-31,31.131,31.863,31.014,31.538,6189287,0
2008-08-01,31.694,31.884,31.109,31.714,3765600,0
2008-08-04,31.745,32.238,31.596,32.068,3248722,0
2008-08-05,32.261,32.704,32.018,32.675,3259010,0
2008-08-06,32.492,32.831,32.165,32.823,3048535,0
2008-08-07,32.498,32.675,32.01,32.298,2505602,0
2008-08-08,32.269,33.249,32.225,33.234,3871190,0
2008-08-11,33.009,33.692,32.955,33.516,2978316,0
2008-08-12,33.421,33.575,33.2,33.376,1849552,0
2008-08-13,33.219,33.444,32.904,33.226,1927963,0
2008-08-14,33.044,33.599,32.931,33.481,2071073,0
2008-08-15,33.552,33.842,33.258,33.753,2499504,0
2008-08-18,33.692,33.854,33.311,33.459,1870019,0
2008-08-19,32.129,32.955,32.121,32.623,3684478,0
2008-08-20,32.785,33.029,32.423,32.638,2317756,0
2008-08-21,32.4,33.079,32.245,33.022,2307046,0
2008-08-22,33.206,33.468,33.009,33.326,1983365,0
2008-08-25,33.079,33.164,32.498,32.562,1810532,0
2008-08-26,32.577,32.793,32.329,32.661,1816847,0
2008-08-27,32.749,33.171,32.593,33.072,2195659,0
2008-08-28,33.072,33.226,32.963,33.178,2549117,0
2008-08-29,32.978,33.141,32.712,32.769,2422743,0
2008-09-02,33.171,33.656,33.164,33.326,3532090,0
2008-09-03,33.388,33.869,33.206,33.785,5440312,0
2008-09-04,33.7,33.923,32.816,32.86,4090916,0
2008-09-05,32.646,32.698,32.158,32.608,3947807,0
2008-09-08,33.087,33.847,33.058,33.847,4769352,0
2008-09-09,33.835,33.947,33.087,33.133,4600918,0
2008-09-10,33.396,33.396,32.615,32.924,2950581,0
2008-09-11,32.924,33.369,32.23,33.326,3502819,0
2008-09-12,33.029,33.494,32.955,33.429,2883510,0
2008-09-15,32.867,33.591,32.646,32.704,3896723,0
2008-09-16,32.38,33.044,31.706,32.809,6081100,0
2008-09-17,32.407,32.535,31.278,31.31,4946008,0
2008-09-18,31.819,32.749,30.762,32.158,7332224,0
2008-09-19,33.029,33.785,32.43,32.947,6708506,0
2008-09-22,32.816,32.874,31.559,31.781,3611392,0
2008-09-23,31.803,32.202,31.293,31.31,2766388,0
2008-09-24,31.368,31.633,31.036,31.41,2980904,0
2008-09-25,31.633,32.137,31.39,31.842,3004282,0
2008-09-26,31.502,32.364,31.434,32.292,2695192,0
2008-09-29,31.87,32.083,30.325,30.754,5024634,0
2008-09-30,31.085,31.61,30.718,31.566,5067566,0
2008-10-01,31.285,31.7,30.925,31.109,4756715,0
2008-10-02,30.865,31.007,30.274,30.274,4983748,0
2008-10-03,30.632,31.531,30.43,30.482,5157060,0
2008-10-06,29.935,30.274,27.955,28.427,9391379,0
2008-10-07,28.739,29.005,27.682,27.787,7751428,0
2008-10-08,27.21,28.279,26.989,27.705,8433431,0
2008-10-09,28.061,28.427,25.698,25.698,9071434,0
2008-10-10,25.498,26.104,23.77,24.744,15976163,0
2008-10-13,25.372,26.074,24.751,25.698,7252352,0
2008-10-14,26.783,26.797,25.542,26.177,7557915,0
2008-10-15,25.874,25.896,24.16,24.353,7294240,0
2008-10-16,24.368,24.861,22.766,24.633,7549620,0
2008-10-17,24.353,25.467,23.799,24.937,8732036,0
2008-10-20,25.2,26.161,24.861,26.124,6696168,0
2008-10-21,26.098,26.124,25.033,25.173,3930928,0
2008-10-22,24.973,25.053,24.086,24.353,5984948,0
2008-10-23,24.36,25.188,23.815,25.12,5741162,0
2008-10-24,23.83,24.826,23.629,24.094,3937301,0
2008-10-27,23.644,24.065,22.884,22.914,5740144,0
2008-10-28,23.378,23.836,22.928,23.083,1864305,0
2008-10-29,25.985,26.029,24.412,24.573,4567258,0
2008-10-30,25.306,25.698,24.221,24.315,4283769,0
2008-10-31,24.471,26.118,23.997,25.807,4568408,0
2008-11-03,25.519,26.029,24.508,24.566,4512363,0
2008-11-04,24.923,26.908,24.744,26.753,7335441,0
2008-11-05,26.472,26.62,25.83,25.83,2175344,0
2008-11-06,25.306,25.919,25.106,25.343,5491176,0
2008-11-07,25.475,26.428,25.113,26.161,3889470,0
2008-11-10,26.524,27.063,26.098,26.253,4365284,0
2008-11-11,26.124,26.198,25.255,25.838,5012833,0
2008-11-12,25.002,25.83,24.892,25.033,5989198,0
2008-11-13,25.093,27.017,24.391,27.01,5178951,0
2008-11-14,26.399,27.413,25.772,25.934,4540078,0
2008-11-17,25.542,26.368,25.313,25.72,3494653,0
2008-11-18,25.815,26.392,25.106,26.005,4529631,0
2008-11-19,26.237,27.049,25.128,25.188,5043436,0
2008-11-20,24.937,25.608,23.629,23.724,6354911,0
2008-11-21,23.695,26.051,23.386,26.029,8315882,0
2008-11-24,26.598,27.836,25.823,27.667,7820011,0
2008-11-25,27.713,28.186,26.989,27.722,5874341,0
2008-11-26,27.381,29.715,26.916,29.67,8307430,0
2008-11-28,29.462,30.475,29.353,30.32,3066908,0
2008-12-01,29.345,30.252,27.807,27.844,6575065,0
2008-12-02,27.821,28.959,27.794,28.357,6682691,0
2008-12-03,28.318,28.596,27.373,28.473,9524433,0
2008-12-04,28.245,28.688,26.665,26.965,6194142,0
2008-12-05,26.692,28.223,26.005,27.758,7377308,0
2008-12-08,27.821,28.583,27.758,28.513,7990508,0
2008-12-09,28.082,29.175,28.061,28.888,7161109,0
2008-12-10,27.914,28.696,27.617,28.427,8054870,0
2008-12-11,28.287,28.821,27.503,27.558,5359192,0
2008-12-12,27.397,28.302,27.18,28.26,4772209,0
2008-12-15,28.26,28.569,27.462,27.667,5412604,0
2008-12-16,27.829,28.054,26.938,28,10013794,0
2008-12-17,27.637,28.014,27.314,27.503,8056622,0
2008-12-18,27.488,27.95,26.583,27.057,8084919,0
2008-12-19,27.277,27.86,26.989,27.766,17305190,0
2008-12-22,27.348,28.163,27.257,27.899,6344957,0
2008-12-23,28.287,29.077,27.697,27.906,4858328,0
2008-12-24,27.977,28.798,27.807,28.186,1402394,0
2008-12-26,28.148,28.627,27.985,28.163,1456882,0
2008-12-29,28.163,28.294,27.758,28.117,2864755,0
2008-12-30,28.302,28.982,28.238,28.895,3868799,0
2008-12-31,28.688,29.13,28.266,29.051,3850600,0
2009-01-02,29.254,29.898,28.766,29.84,4781817,0
2009-01-05,29.648,30.016,29.241,29.536,5796327,0
2009-01-06,29.715,30.267,29.254,30.134,8088501,0
2009-01-07,29.64,29.935,29.419,29.615,7399288,0
2009-01-08,29.454,29.987,29.205,29.987,6549935,0
2009-01-09,29.891,30.097,28.427,28.513,6747200,0
2009-01-12,28.555,28.79,28.238,28.473,6402050,0
2009-01-13,28.481,28.895,28.414,28.739,5890248,0
2009-01-14,28.302,28.547,27.884,28.014,6226292,0
2009-01-15,28.125,29.064,27.867,28.931,9221750,0
2009-01-16,29.322,29.322,28.496,29.107,7480777,0
2009-01-20,29.1,29.515,27.758,27.794,10739496,0
2009-01-21,27.807,28.216,27.135,27.675,12208813,0
2009-01-22,27.115,27.667,26.916,27.121,10496332,0
2009-01-23,26.916,27.589,26.583,27.389,9011949,0
2009-01-26,27.21,28.117,27.172,27.794,6529959,0
2009-01-27,27.017,27.772,26.665,27.434,11525186,0
2009-01-28,27.779,28.427,27.397,27.659,9180418,0
2009-01-29,27.389,28.007,27.071,27.086,7155008,0
2009-01-30,27.165,27.651,26.768,26.827,7377846,0
2009-02-02,26.62,27.341,26.412,27.057,8206786,0
2009-02-03,28.798,29.515,28.427,28.828,15629362,0
2009-02-04,28.759,28.858,27.942,28.029,8301072,0
2009-02-05,27.766,28.659,27.617,28.62,8619481,0
2009-02-06,28.433,29.299,28.09,29.22,8461937,0
2009-02-09,28.944,29.269,28.821,28.982,5136728,0
2009-02-10,28.62,28.982,27.737,27.751,8015183,0
2009-02-11,27.86,28.156,27.623,28.029,5021300,0
2009-02-12,27.689,28.209,27.21,27.955,8079827,0
2009-02-13,27.955,28.054,27.445,27.445,6114462,0
2009-02-17,27.495,27.495,26.73,26.938,8858505,0
2009-02-18,26.827,27.334,26.62,27.203,6064898,0
2009-02-19,27.282,27.503,26.331,26.34,8041510,0
2009-02-20,26.567,26.613,25.874,26.487,8149445,0
2009-02-23,26.295,26.692,25.255,25.291,8215793,0
2009-02-24,25.239,26.213,25.151,26.066,7818734,0
2009-02-25,25.83,26.198,25.378,25.779,6554958,0
2009-02-26,25.844,25.927,25.106,25.239,6910080,0
2009-02-27,24.869,25.624,24.715,25.215,9591191,0
2009-03-02,24.988,25.239,24.368,24.391,8835883,0
2009-03-03,24.434,24.981,24.133,24.412,8152799,0
2009-03-04,24.412,25.439,24.213,25.106,8818090,0
2009-03-05,24.561,25.068,24.065,24.221,7665338,0
2009-03-06,23.652,24.722,23.652,24.573,10236713,0
2009-03-09,24.426,24.923,24.221,24.515,7641455,0
2009-03-10,24.471,25.578,24.294,25.556,7899231,0
2009-03-11,25.844,26.161,25.12,25.299,6361747,0
2009-03-12,25.173,26.029,24.693,25.934,6025254,0
2009-03-13,26.552,26.552,25.416,26.111,4430620,0
2009-03-16,26.213,26.567,25.755,26.111,4910332,0
2009-03-17,26.104,27.135,25.844,27.049,6628722,0
2009-03-18,26.716,27.551,26.583,27.405,7107823,0
2009-03-19,27.434,27.558,26.885,27.115,5213326,0
2009-03-20,27.397,27.583,26.487,26.804,7532670,0
2009-03-23,26.953,27.682,26.953,27.536,9128387,0
2009-03-24,27.314,27.319,26.804,26.901,6486447,0
2009-03-25,26.434,26.804,25.838,26.303,11270991,0
2009-03-26,26.552,27.165,26.246,26.953,8639442,0
2009-03-27,26.591,26.768,26.111,26.213,4596925,0
2009-03-30,25.999,26.09,25.675,26.021,5470841,0
2009-03-31,25.979,26.253,25.838,25.962,6488725,0
2009-04-01,25.704,26.19,25.299,25.919,5597308,0
2009-04-02,26.253,27.115,26.146,26.745,6884448,0
2009-04-03,26.716,27.101,26.583,27.079,4277092,0
2009-04-06,26.856,26.989,26.406,26.745,4580361,0
2009-04-07,26.324,26.567,26.013,26.029,4752790,0
2009-04-08,26.354,26.399,25.712,26.036,3581519,0
2009-04-09,26.458,26.768,25.608,26.73,5541423,0
2009-04-13,26.479,26.761,26.399,26.62,3922321,0
2009-04-14,26.354,26.575,26.124,26.309,4102607,0
2009-04-15,26.213,26.287,25.979,26.237,4968636,0
2009-04-16,26.583,27.071,26.368,26.965,4348689,0
2009-04-17,27.057,27.18,26.524,26.665,4962176,0
2009-04-20,26.685,26.818,26.131,26.213,4656878,0
2009-04-21,26.146,26.864,26.146,26.613,5621571,0
2009-04-22,26.502,26.804,26.154,26.246,4771106,0
2009-04-23,26.139,26.246,25.556,25.83,4582442,0
2009-04-24,26.118,26.605,25.755,26.104,7318658,0
2009-04-27,25.865,25.927,25.364,25.446,5856074,0
2009-04-28,25.385,25.865,25.166,25.592,4721579,0
2009-04-29,25.733,26.392,25.651,26.154,4262595,0
2009-04-30,26.246,26.354,25.682,25.992,7283302,0
2009-05-01,25.927,26.287,25.505,26.229,4958261,0
2009-05-04,26.451,26.451,25.527,25.739,9217657,0
2009-05-05,25.624,27.071,25.482,26.346,9493661,0
2009-05-06,26.856,27.357,26.42,27.188,6930451,0
2009-05-07,27.115,27.481,26.679,26.87,6656782,0
2009-05-08,27.101,27.397,26.679,27.203,5677335,0
2009-05-11,26.642,27.365,26.42,27.188,4465017,0
2009-05-12,27.203,27.42,26.893,27.327,4664529,0
2009-05-13,27.101,27.25,26.671,26.804,4213563,0
2009-05-14,27.01,27.143,26.591,26.708,5549912,0
2009-05-15,26.605,26.916,26.384,26.428,5243888,0
2009-05-18,26.583,26.877,26.324,26.848,3769088,0
2009-05-19,26.804,26.885,26.317,26.376,5190328,0
2009-05-20,26.472,26.472,26.066,26.09,6426888,0
2009-05-21,25.934,26.253,25.482,26.253,7008200,0
2009-05-22,26.221,26.783,26.021,26.561,4516677,0
2009-05-26,26.198,27.348,26.124,27.307,6724447,0
2009-05-27,27.158,27.675,27.115,27.381,5903405,0
2009-05-28,27.481,28.117,27.307,28.061,7028708,0
2009-05-29,27.969,28.186,27.689,28.069,4818131,0
2009-06-01,28.117,28.858,28.103,28.667,4120086,0
2009-06-02,28.513,28.667,28.326,28.489,3907196,0
2009-06-03,28.097,28.427,27.722,28.054,4176172,0
2009-06-04,28.125,28.31,27.807,28.156,3052225,0
2009-06-05,28.45,28.753,28.287,28.465,4088193,0
2009-06-08,28.326,28.465,27.914,28.266,2473690,0
2009-06-09,28.473,28.496,28.131,28.279,2388854,0
2009-06-10,28.252,28.252,27.357,27.609,5461272,0
2009-06-11,27.644,28.038,27.575,27.623,4027524,0
2009-06-12,27.543,27.675,27.025,27.536,3209892,0
2009-06-15,27.25,27.445,26.737,26.953,5038935,0
2009-06-16,27.093,27.135,26.753,26.753,5206005,0
2009-06-17,26.65,26.953,26.613,26.723,5769223,0
2009-06-18,26.177,26.679,25.999,26.131,8254784,0
2009-06-19,26.434,26.458,25.682,26.346,9458869,0
2009-06-22,26.118,26.237,25.859,25.979,4479212,0
2009-06-23,25.999,26.104,25.733,25.896,3542822,0
2009-06-24,26.005,26.246,25.881,26.161,4172634,0
2009-06-25,25.772,25.772,25.35,25.556,7470013,0
2009-06-26,25.49,25.675,25.378,25.616,5585987,0
2009-06-29,25.658,26.104,25.571,26.058,3341459,0
2009-06-30,26.013,26.271,25.889,26.169,5343771,0
2009-07-01,26.169,26.258,25.896,26.104,4571334,0
2009-07-02,25.979,26.021,25.179,25.239,5415846,0
2009-07-06,25.231,25.327,24.995,25.306,4999838,0
2009-07-07,25.261,25.327,24.596,24.612,5454001,0
2009-07-08,25.039,25.179,24.561,25.068,6549074,0
2009-07-09,25.076,25.151,24.802,24.861,4779872,0
2009-07-10,24.854,25.017,24.737,24.906,3391803,0
2009-07-13,24.861,25.269,24.604,25.188,4268947,0
2009-07-14,25.068,25.431,24.834,25.431,3705708,0
2009-07-15,25.578,26.161,25.394,25.927,4819548,0
2009-07-16,25.911,26.265,25.712,26.198,3867538,0
2009-07-17,26.198,26.287,25.838,26.074,4529930,0
2009-07-20,26.066,26.303,25.919,26.271,4133015,0
2009-07-21,26.368,26.42,26.098,26.376,4922295,0
2009-07-22,26.309,26.354,26.029,26.139,4470348,0
2009-07-23,26.021,26.753,25.739,26.583,4899434,0
2009-07-24,26.487,27.307,26.487,27.271,5045577,0
2009-07-27,27.218,27.327,27.049,27.291,4019310,0
2009-07-28,27.277,27.551,27.158,27.495,3939323,0
2009-07-29,27.319,27.993,27.226,27.928,6265855,0
2009-07-30,27.52,27.689,26.877,27.093,9785256,0
2009-07-31,27.218,27.787,27.135,27.503,7052367,0
2009-08-03,27.589,28.103,27.405,28.103,6679797,0
2009-08-04,27.801,28.216,27.758,28.007,5446360,0
2009-08-05,27.928,28.029,27.512,27.852,4617777,0
2009-08-06,27.814,27.852,27.397,27.481,4795287,0
2009-08-07,28.046,28.496,27.829,28.334,7201486,0
2009-08-10,28.186,28.334,27.884,28.103,2875725,0
2009-08-11,27.977,28.038,27.73,27.95,3658871,0
2009-08-12,27.985,28.433,27.334,28.209,5425585,0
2009-08-13,28.421,28.651,28.061,28.604,5297223,0
2009-08-14,28.547,28.604,28.09,28.414,6192670,0
2009-08-17,28.201,28.252,27.766,27.779,4845210,0
2009-08-18,27.807,28,27.63,27.766,6051593,0
2009-08-19,27.528,27.942,27.475,27.814,5166879,0
2009-08-20,27.758,28.069,27.597,28.054,5421624,0
2009-08-21,28.252,28.882,27.914,28.85,5685434,0
2009-08-24,28.732,28.982,28.703,28.959,4278603,0
2009-08-25,28.821,29.168,28.739,28.79,4370293,0
2009-08-26,28.805,29.16,28.399,28.521,4971398,0
2009-08-27,28.433,28.596,28.17,28.513,3843656,0
2009-08-28,28.596,28.71,28.178,28.473,2714567,0
2009-08-31,28.421,28.532,28.163,28.318,3542132,0
2009-09-01,28.279,28.643,27.758,27.899,6824003,0
2009-09-02,27.821,27.92,27.597,27.814,5354477,0
2009-09-03,27.794,27.955,27.52,27.92,3451710,0
2009-09-04,27.977,28.674,27.794,28.481,4837123,0
2009-09-08,28.441,28.696,28.252,28.613,4496691,0
2009-09-09,28.349,28.45,28.193,28.385,4383529,0
2009-09-10,28.473,28.473,28.054,28.287,4409749,0
2009-09-11,28.17,28.407,28.076,28.357,3820517,0
2009-09-14,28.148,28.399,28.148,28.349,3564563,0
2009-09-15,28.223,28.659,28.163,28.555,4122180,0
2009-09-16,28.563,29.093,28.318,29.051,5737074,0
2009-09-17,28.959,29.168,28.888,29.005,3312657,0
2009-09-18,29.152,29.241,28.835,29.085,5560378,0
2009-09-21,29.043,29.122,28.688,28.938,2767290,0
2009-09-22,29.064,29.501,28.805,29.404,3955894,0
2009-09-23,29.322,29.862,29.213,29.425,5123765,0
2009-09-24,29.353,29.439,28.481,28.931,7536231,0
2009-09-25,29.029,29.192,28.732,28.732,4529187,0
2009-09-28,28.812,29.521,28.674,29.446,3615072,0
2009-09-29,29.299,29.477,28.944,29.07,3049593,0
2009-09-30,29.013,29.183,28.613,29.021,4576303,0
2009-10-01,29.021,29.093,28.596,28.759,5333418,0
2009-10-02,28.717,29.059,28.465,28.643,6045220,0
2009-10-05,28.651,28.725,28.433,28.635,3707580,0
2009-10-06,28.635,28.828,28.433,28.643,5019692,0
2009-10-07,28.739,28.874,28.589,28.812,2528124,0
2009-10-08,29.175,29.493,29.043,29.33,4274829,0
2009-10-09,29.254,29.693,29.175,29.661,3678685,0
2009-10-12,29.594,29.764,29.241,29.567,2643564,0
2009-10-13,29.544,29.544,29.247,29.462,2911127,0
2009-10-14,29.575,30.187,29.493,30.126,5458127,0
2009-10-15,30.054,30.179,29.715,30.164,5397780,0
2009-10-16,30.054,30.157,29.588,29.995,5097731,0
2009-10-19,30.126,30.365,29.919,30.134,4537659,0
2009-10-20,29.869,30.081,29.521,29.678,3880419,0
2009-10-21,29.707,30.21,29.67,29.757,3919738,0
2009-10-22,29.877,30.379,29.608,30.274,3951120,0
2009-10-23,30.202,30.357,29.678,29.809,3393321,0
2009-10-26,29.833,30.445,29.64,29.809,3752384,0
2009-10-27,29.862,30.202,29.624,29.707,3797649,0
2009-10-28,29.794,29.809,29.521,29.544,5161148,0
2009-10-29,29.693,29.869,29.521,29.722,4402889,0
2009-10-30,29.898,30.002,29.389,29.389,7297893,0
2009-11-02,29.501,30.024,29.315,29.862,5876666,0
2009-11-03,29.862,30.024,29.536,30.016,6287533,0
2009-11-04,29.964,30.475,29.824,30.126,4595215,0
2009-11-05,30.267,31.193,30.23,31.193,4534515,0
2009-11-06,30.917,31.248,30.658,31.248,3864607,0
2009-11-09,31.248,31.714,31.185,31.714,4387446,0
2009-11-10,31.633,31.928,31.44,31.849,3918483,0
2009-11-11,31.989,32.225,31.759,32.04,4056834,0
2009-11-12,32.032,32.329,31.899,31.989,5143614,0
2009-11-13,32.048,32.158,31.892,32.129,4335147,0
2009-11-16,32.15,32.492,32.114,32.446,4814184,0
2009-11-17,32.343,32.527,32.245,32.498,3475463,0
2009-11-18,32.498,32.498,32.158,32.35,4691257,0
2009-11-19,32.21,32.269,31.694,32.076,4992635,0
2009-11-20,31.849,32.225,31.834,32.083,3235340,0
2009-11-23,32.329,32.762,32.245,32.669,4133337,0
2009-11-24,32.577,32.717,32.336,32.484,3714749,0
2009-11-25,32.631,32.669,32.343,32.492,3578875,0
2009-11-27,31.752,32.4,31.545,32.144,2522822,0
2009-11-30,32.165,32.252,31.803,32.083,4267072,0
2009-12-01,32.336,32.593,32.238,32.372,5376490,0
2009-12-02,32.423,32.86,32.252,32.343,6496190,0
2009-12-03,32.358,32.446,31.876,31.892,5463192,0
2009-12-04,32.407,32.669,32.032,32.261,9175629,0
2009-12-07,32.15,32.542,32.15,32.4,4108096,0
2009-12-08,32.372,32.394,31.752,31.765,4457055,0
2009-12-09,31.589,31.849,31.333,31.811,4729661,0
2009-12-10,31.842,32.158,31.773,31.899,2984735,0
2009-12-11,31.899,32.121,31.738,31.781,3228559,0
2009-12-14,32.055,32.121,31.73,31.826,3393302,0
2009-12-15,31.752,31.937,31.603,31.68,2996310,0
2009-12-16,31.759,31.921,31.664,31.673,3622190,0
2009-12-17,31.272,31.448,31.085,31.218,5562898,0
2009-12-18,31.272,31.361,30.993,31.278,6143958,0
2009-12-21,31.34,31.686,31.318,31.582,2790008,0
2009-12-22,31.603,31.795,31.448,31.686,2393344,0
2009-12-23,31.694,31.745,31.486,31.603,1830159,0
2009-12-24,31.673,31.826,31.418,31.759,832204,0
2009-12-28,31.752,31.914,31.7,31.876,1519901,0
2009-12-29,31.876,32.076,31.752,31.914,1861312,0
2009-12-30,31.834,31.965,31.7,31.943,1895377,0
2009-12-31,31.921,32.144,31.61,31.618,2312730,0
2010-01-04,31.951,32.15,31.523,31.626,4672761,0
2010-01-05,31.656,31.686,31.285,31.456,3866970,0
2010-01-06,31.575,31.673,31.05,31.382,3699330,0
2010-01-07,31.163,31.382,31.078,31.368,2988576,0
2010-01-08,31.293,31.355,31.044,31.325,2747063,0
2010-01-11,31.248,31.465,31.109,31.465,2908490,0
2010-01-12,31.448,31.486,31.007,31.24,3057208,0
2010-01-13,31.193,31.552,31.057,31.472,3027076,0
2010-01-14,31.293,31.589,31.2,31.382,2856677,0
2010-01-15,31.648,31.694,30.902,31.211,4024558,0
2010-01-19,31.101,31.7,31.014,31.686,3485773,0
2010-01-20,31.44,31.531,30.739,31.264,4823895,0
2010-01-21,31.34,31.673,31.029,31.123,5179251,0
2010-01-22,31.185,31.272,30.349,30.4,5306953,0
2010-01-25,30.406,30.688,30.32,30.475,2854247,0
2010-01-26,30.349,30.475,30.252,30.32,3313570,0
2010-01-27,30.179,30.437,30.076,30.289,4871231,0
2010-01-28,30.32,30.406,29.824,30.041,5912507,0
2010-01-29,30.157,30.406,30.016,30.12,4962626,0
2010-02-01,30.157,30.393,30.061,30.325,4326213,0
2010-02-02,30.274,30.585,30.041,30.406,4925896,0
2010-02-03,30.289,30.289,29.914,30.126,3735318,0
2010-02-04,30.016,30.194,29.816,29.816,5244345,0
2010-02-05,29.802,29.906,29.33,29.743,5642290,0
2010-02-08,29.743,29.957,29.552,29.833,4114735,0
2010-02-09,30.149,30.341,29.869,30.054,3992623,0
2010-02-10,29.964,30.126,29.757,30.041,2487004,0
2010-02-11,30.024,30.357,29.685,30.202,3127503,0
2010-02-12,29.891,30.069,29.75,29.971,3777421,0
2010-02-16,30.194,30.534,30.024,30.496,3282887,0
2010-02-17,30.64,30.644,30.46,30.616,2884166,0
2010-02-18,30.681,30.829,30.357,30.414,4995701,0
2010-02-19,30.32,30.829,30.26,30.688,5105191,0
2010-02-22,30.771,30.96,30.599,30.718,4055549,0
2010-02-23,30.746,30.836,30.289,30.422,4492483,0
2010-02-24,30.503,31.193,30.4,31.193,5520596,0
2010-02-25,30.82,30.94,30.281,30.8,4933781,0
2010-02-26,30.902,30.96,30.519,30.725,4446999,0
2010-03-01,30.852,31.014,30.702,30.993,3942546,0
2010-03-02,30.917,31.085,30.852,30.902,3876302,0
2010-03-03,31.021,31.225,30.94,30.947,4436698,0
2010-03-04,31.078,31.155,30.681,30.8,6084475,0
2010-03-05,31,31.937,30.933,31.884,6616427,0
2010-03-08,31.834,31.928,31.648,31.863,4695051,0
2010-03-09,31.857,32.549,31.826,32.245,7048192,0
2010-03-10,31.928,32.43,31.928,32.4,6208238,0
2010-03-11,32.394,32.462,32.165,32.438,5142856,0
2010-03-12,32.438,32.446,32.238,32.35,3627873,0
2010-03-15,32.43,32.749,32.394,32.669,3975834,0
2010-03-16,32.823,32.823,32.453,32.675,3138644,0
2010-03-17,32.683,33.164,32.675,33.001,3684855,0
2010-03-18,32.994,33.133,32.853,33.022,2331758,0
2010-03-19,33.304,33.388,32.562,32.931,5776392,0
2010-03-22,32.845,33.148,32.593,33.103,5657854,0
2010-03-23,33.226,33.226,32.911,33.164,3864515,0
2010-03-24,32.955,33.148,32.704,32.741,5360372,0
2010-03-25,32.762,32.831,32.446,32.477,5580339,0
2010-03-26,32.569,32.816,32.505,32.669,2540645,0
2010-03-29,32.631,32.978,32.623,32.889,4195033,0
2010-03-30,32.845,33.009,32.691,32.924,2752518,0
2010-03-31,32.793,32.947,32.691,32.838,3734830,0
2010-04-01,32.889,32.978,32.415,32.623,3648107,0
2010-04-05,32.601,33.001,32.577,32.776,4399596,0
2010-04-06,32.698,32.809,32.562,32.704,5262433,0
2010-04-07,32.704,32.712,32.329,32.438,3668050,0
2010-04-08,32.358,32.505,32.225,32.4,3478363,0
2010-04-09,32.438,32.683,32.292,32.683,2906240,0
2010-04-12,32.691,32.712,32.513,32.646,2638436,0
2010-04-13,32.585,32.704,32.394,32.453,3686199,0
2010-04-14,32.4,32.631,32.298,32.623,4277315,0
2010-04-15,32.661,33.029,32.562,32.994,3448611,0
2010-04-16,33.001,33.141,32.646,32.704,6109752,0
2010-04-19,32.785,33.044,32.712,33.022,3537547,0
2010-04-20,33.066,33.258,33.044,33.249,3416318,0
2010-04-21,33.2,33.281,33.044,33.274,3297074,0
2010-04-22,33.157,33.311,32.881,33.281,3019903,0
2010-04-23,33.304,33.616,33.056,33.584,3973317,0
2010-04-26,33.56,33.768,33.421,33.474,0,0
2010-04-27,33.226,33.421,32.698,32.801,6466723,0
2010-04-28,32.874,32.916,32.462,32.593,6034359,0
2010-04-29,32.601,32.963,32.343,32.776,6069777,0
2010-04-30,32.741,32.924,31.997,32.024,5715030,0
2010-05-03,32.172,32.313,31.943,32.245,4252612,0
2010-05-04,32.076,32.158,31.232,31.648,5839216,0
2010-05-05,31.723,32.137,31.325,31.502,4868098,0
2010-05-06,31.426,31.795,19.537,30.577,8964871,0
2010-05-07,30.341,31.117,30.141,30.688,10152785,0
2010-05-10,31.225,31.811,31.007,31.368,7029459,0
2010-05-11,31.211,31.714,31.207,31.382,4821688,0
2010-05-12,31.361,31.781,31.325,31.765,4244524,0
2010-05-13,31.575,31.673,31.31,31.347,5309358,0
2010-05-14,31.2,31.218,30.681,30.865,5351332,0
2010-05-17,30.644,31.248,30.644,31.101,5940697,0
2010-05-18,31.218,31.368,30.702,30.813,4606558,0
2010-05-19,30.64,31.029,30.599,30.71,6111771,0
2010-05-20,30.245,30.445,29.722,29.771,7445655,0
2010-05-21,29.307,30.041,29.183,29.995,6207873,0
2010-05-24,29.794,30.076,29.552,29.743,4170457,0
2010-05-25,29.64,29.64,28.997,29.64,6181479,0
2010-05-26,29.661,30.081,29.368,29.469,5413424,0
2010-05-27,30.12,30.393,29.891,30.393,4333482,0
2010-05-28,30.224,30.489,29.971,30.187,4523025,0
2010-06-01,30.024,30.475,29.802,29.898,3797712,0
2010-06-02,29.898,30.64,29.632,30.624,4709707,0
2010-06-03,30.607,31.05,30.519,30.984,4972946,0
2010-06-04,30.422,30.511,29.771,29.877,5493829,0
2010-06-07,29.854,29.949,29.508,29.544,5455447,0
2010-06-08,29.508,30.349,29.462,30.333,8107574,0
2010-06-09,30.126,30.577,29.919,30.171,7531543,0
2010-06-10,30.333,31.163,30.113,31.029,6543799,0
2010-06-11,30.771,30.925,30.534,30.887,5012772,0
2010-06-14,31.211,31.31,30.813,30.933,3866575,0
2010-06-15,31.193,31.502,30.954,31.478,4401522,0
2010-06-16,31.293,31.472,31.147,31.318,4213624,0
2010-06-17,31.34,31.44,31.036,31.318,4944657,0
2010-06-18,31.361,31.478,31.05,31.218,4898007,0
2010-06-21,31.397,31.566,30.681,30.795,6664475,0
2010-06-22,30.829,31.131,30.357,30.379,5330543,0
2010-06-23,30.379,30.554,30.157,30.32,5078374,0
2010-06-24,30.054,30.274,29.786,29.964,6771982,0
2010-06-25,30.069,30.333,29.84,30.171,7701826,0
2010-06-28,30.224,30.393,30.134,30.217,5475009,0
2010-06-29,29.886,30.179,29.632,29.824,11248878,0
2010-06-30,29.823,30.049,29.611,29.727,6469683,0
2010-07-01,29.64,29.722,29.107,29.322,9786475,0
2010-07-02,29.544,29.816,28.915,29.114,5251632,0
2010-07-06,29.277,29.412,28.858,29.1,5567823,0
2010-07-07,29.093,29.75,29.029,29.693,5864599,0
2010-07-08,29.794,29.886,29.536,29.809,5790444,0
2010-07-09,29.824,30.097,29.75,30.069,3502565,0
2010-07-12,30.126,30.437,29.848,30.26,3118346,0
2010-07-13,30.43,30.762,30.406,30.64,4212302,0
2010-07-14,30.562,30.887,30.562,30.795,3814520,0
2010-07-15,30.762,30.94,30.422,30.806,3595582,0
2010-07-16,30.762,30.771,29.942,30.002,5341699,0
2010-07-19,30.041,30.372,30.024,30.289,3286329,0
2010-07-20,29.995,30.616,29.722,30.592,4093441,0
2010-07-21,30.547,30.673,29.552,29.722,7715795,0
2010-07-22,29.971,30.732,29.971,30.616,4723099,0
2010-07-23,30.534,31.007,30.422,30.933,5307616,0
2010-07-26,30.917,31.05,30.813,31.05,3971991,0
2010-07-27,31.071,31.225,30.902,31.044,4248701,0
2010-07-28,31.05,31.355,31.014,31.085,3929514,0
2010-07-29,30.844,31.036,30.289,30.511,5759173,0
2010-07-30,30.238,30.632,30.224,30.475,3969377,0
2010-08-02,30.616,31.014,30.54,30.976,3511384,0
2010-08-03,30.844,31.085,30.599,31.021,4499006,0
2010-08-04,30.925,31.17,30.739,31.117,4229817,0
2010-08-05,30.925,31.05,30.754,30.96,3173344,0
2010-08-06,30.681,30.771,30.202,30.696,4838149,0
2010-08-09,30.778,30.947,30.696,30.844,2285958,0
2010-08-10,30.534,30.696,30.267,30.54,3856082,0
2010-08-11,30.217,30.26,29.75,29.833,4103131,0
2010-08-12,29.648,29.764,29.389,29.536,3313317,0
2010-08-13,29.521,29.632,29.33,29.382,2967650,0
2010-08-16,29.22,29.661,29.07,29.588,3202463,0
2010-08-17,29.64,30.171,29.64,29.794,4319554,0
2010-08-18,29.786,29.786,29.412,29.699,4191956,0
2010-08-19,29.552,29.64,28.959,29.13,4346130,0
2010-08-20,29.114,29.213,28.874,29.093,3718696,0
2010-08-23,29.13,29.345,28.821,28.835,3142746,0
2010-08-24,28.835,28.938,28.456,28.659,3920282,0
2010-08-25,28.575,28.874,28.364,28.746,3397748,0
2010-08-26,28.835,28.931,28.532,28.613,3501985,0
2010-08-27,28.866,29.1,28.473,29.064,3836969,0
2010-08-30,28.967,29.07,28.674,28.674,3727986,0
2010-08-31,28.586,28.895,28.428,28.516,4760295,0
2010-09-01,28.821,29.337,28.651,29.07,4530324,0
2010-09-02,29.183,29.397,28.959,29.307,3477679,0
2010-09-03,29.661,29.877,29.425,29.594,4495836,0
2010-09-07,29.544,29.544,29.277,29.299,2946478,0
2010-09-08,29.059,29.439,28.997,29.285,3090906,0
2010-09-09,29.561,29.685,29.389,29.477,2973046,0
2010-09-10,29.529,29.722,29.412,29.608,2135233,0
2010-09-13,29.809,29.987,29.729,29.84,2990745,0
2010-09-14,29.816,30.081,29.757,29.942,2524498,0
2010-09-15,29.942,30.46,29.906,30.422,4033883,0
2010-09-16,30.274,30.445,30.267,30.372,2650945,0
2010-09-17,30.453,30.64,30.393,30.519,6696290,0
2010-09-20,30.607,31.109,30.54,31.036,3773925,0
2010-09-21,31.05,31.071,30.54,30.836,3261736,0
2010-09-22,30.872,31.256,30.829,30.947,3429633,0
2010-09-23,30.947,30.968,30.644,30.732,2618871,0
2010-09-24,31.109,31.486,30.696,31.486,3298433,0
2010-09-27,31.39,31.434,31.057,31.085,3365617,0
2010-09-28,31.131,31.545,30.681,31.368,4316447,0
2010-09-29,31.285,31.34,31.014,31.101,3887525,0
2010-09-30,31.31,31.488,30.79,31.034,6180126,0
2010-10-01,31.2,31.382,30.852,30.88,4779706,0
2010-10-04,30.94,31.139,30.651,30.829,4526172,0
2010-10-05,31.021,31.264,31.014,31.131,5811913,0
2010-10-06,31.17,31.24,30.976,31.094,3425857,0
2010-10-07,31.155,31.382,31.117,31.147,3246359,0
2010-10-08,31.155,31.225,30.852,31.085,2920500,0
2010-10-11,31.078,31.185,30.852,31.044,1685042,0
2010-10-12,30.993,31.057,30.644,31.014,2670776,0
2010-10-13,31.225,31.523,31.044,31.355,2433197,0
2010-10-14,31.355,31.51,31.163,31.361,2489396,0
2010-10-15,31.552,31.745,31.293,31.706,4139572,0
2010-10-18,31.494,31.752,31.448,31.723,3258227,0
2010-10-19,31.552,31.686,31.17,31.456,3552806,0
2010-10-20,31.552,32.04,31.456,31.965,4109620,0
2010-10-21,32.068,32.23,31.914,32.172,3593735,0
2010-10-22,32.23,32.4,32.076,32.343,2769610,0
2010-10-25,32.462,32.577,32.35,32.484,3350744,0
2010-10-26,32.358,32.675,32.083,32.631,4936347,0
2010-10-27,32.809,33.036,32.394,32.994,4852041,0
2010-10-28,33.029,33.051,32.593,32.762,3707769,0
2010-10-29,32.652,32.992,32.575,32.856,3462190,0
2010-11-01,32.955,33.226,32.785,33.022,3172468,0
2010-11-02,33.226,33.326,33.001,33.095,4059278,0
2010-11-03,33.058,33.421,32.971,33.334,5236330,0
2010-11-04,33.501,33.792,33.494,33.792,3868671,0
2010-11-05,33.723,33.862,33.623,33.847,4105238,0
2010-11-08,33.7,33.819,33.34,33.575,2886631,0
2010-11-09,33.591,33.707,33.34,33.459,2868486,0
2010-11-10,33.672,33.753,33.353,33.753,3549914,0
2010-11-11,33.53,33.842,33.334,33.842,3384568,0
2010-11-12,33.731,33.745,33.369,33.537,3829557,0
2010-11-15,33.537,33.968,33.509,33.53,4404864,0
2010-11-16,33.266,33.311,32.733,32.955,4347335,0
2010-11-17,32.931,32.955,32.717,32.838,3400929,0
2010-11-18,33.117,33.552,32.924,33.429,3355115,0
2010-11-19,33.413,33.537,33.226,33.516,3107114,0
2010-11-22,33.361,33.692,33.2,33.656,2702586,0
2010-11-23,33.369,33.376,32.911,33.226,3424777,0
2010-11-24,33.353,33.93,33.353,33.776,3099745,0
2010-11-26,33.552,33.656,33.296,33.583,1100443,0
2010-11-29,33.361,33.381,32.793,33.274,3903155,0
2010-11-30,32.998,33.218,32.819,32.908,7263680,0
2010-12-01,33.319,34.11,33.319,34.047,7028348,0
2010-12-02,34.102,34.653,34.009,34.475,6709630,0
2010-12-03,34.427,34.52,34.265,34.505,2534436,0
2010-12-06,34.467,34.513,34.265,34.404,2659657,0
2010-12-07,34.668,34.83,34.334,34.341,4820359,0
2010-12-08,34.249,34.341,34.128,34.306,4409228,0
2010-12-09,34.389,34.513,34.195,34.357,2841048,0
2010-12-10,34.454,34.52,34.233,34.357,3178718,0
2010-12-13,34.32,34.419,34.102,34.32,5801607,0
2010-12-14,34.357,34.668,34.328,34.583,4403003,0
2010-12-15,34.528,34.683,34.381,34.412,4011371,0
2010-12-16,34.427,34.746,34.313,34.597,4746055,0
2010-12-17,34.668,34.713,34.381,34.602,5741130,0
2010-12-20,34.661,34.697,34.412,34.535,3564670,0
2010-12-21,34.61,34.705,34.467,34.596,4119000,0
2010-12-22,34.596,34.713,34.543,34.639,2488867,0
2010-12-23,34.623,34.697,34.21,34.349,1949640,0
2010-12-27,34.32,34.454,34.039,34.389,1788876,0
2010-12-28,34.404,34.575,34.21,34.357,2100294,0
2010-12-29,34.458,34.479,34.3,34.315,2576980,0
2010-12-30,34.218,34.414,34.076,34.285,2232811,0
2010-12-31,34.231,34.279,33.973,34.168,1998078,0
2011-01-03,34.543,35.031,34.505,34.743,4369006,0
2011-01-04,34.683,34.808,34.543,34.615,3875795,0
2011-01-05,34.583,35.172,34.566,35.172,5134729,0
2011-01-06,35.096,35.451,35.037,35.443,4471110,0
2011-01-07,35.328,35.591,35.165,35.526,4470110,0
2011-01-10,35.221,35.651,35.068,35.541,4092883,0
2011-01-11,35.576,35.937,35.475,35.703,3806576,0
2011-01-12,35.921,36.188,35.696,36.167,3108749,0
2011-01-13,36.05,36.146,35.576,35.821,2899283,0
2011-01-14,35.827,36.138,35.752,35.998,2373609,0
2011-01-18,35.793,36.277,35.785,36.15,3535181,0
2011-01-19,36.077,36.157,35.891,35.972,2599396,0
2011-01-20,35.983,36.351,35.921,36.248,3584526,0
2011-01-21,36.329,36.366,36.033,36.213,2950152,0
2011-01-24,36.213,36.721,36.196,36.565,4980687,0
2011-01-25,36.375,36.699,36.204,36.692,2971432,0
2011-01-26,36.632,36.699,35.758,35.791,6065729,0
2011-01-27,35.213,36.013,35.2,35.929,4548862,0
2011-01-28,35.976,36.271,35.266,35.361,3879092,0
2011-01-31,35.508,35.545,35.097,35.37,3584947,0
2011-02-01,35.495,36.204,35.495,36.115,2838407,0
2011-02-02,35.929,36.236,35.782,36.115,3002442,0
2011-02-03,35.941,36.254,35.72,36.24,2304279,0
2011-02-04,36.196,36.478,35.983,36.434,2677511,0
2011-02-07,36.47,36.604,36.242,36.546,3189035,0
2011-02-08,36.499,36.604,36.256,36.565,2231756,0
2011-02-09,36.366,36.447,36.174,36.315,2156788,0
2011-02-10,36.327,36.619,35.918,36.612,2957738,0
2011-02-11,36.447,36.735,36.279,36.721,2489559,0
2011-02-14,36.714,36.81,36.44,36.743,2439838,0
2011-02-15,36.522,36.684,36.403,36.589,2128274,0
2011-02-16,36.729,36.729,36.299,36.552,2643456,0
2011-02-17,36.513,36.854,36.343,36.803,1888034,0
2011-02-18,36.723,36.885,36.566,36.878,3756344,0
2011-02-22,36.366,36.735,36.138,36.264,3200771,0
2011-02-23,36.167,36.329,35.921,36.074,3432829,0
2011-02-24,36.188,36.359,35.806,36.174,2740866,0
2011-02-25,36.306,36.729,36.173,36.632,2262309,0
2011-02-28,36.704,36.938,36.533,36.921,3555380,0
2011-03-01,36.953,36.999,36.327,36.47,4060863,0
2011-03-02,36.373,36.923,36.292,36.798,3452562,0
2011-03-03,37.012,37.438,36.962,37.31,3711396,0
2011-03-04,37.198,37.325,36.915,37.161,3091793,0
2011-03-07,37.161,37.422,36.759,36.976,4532222,0
2011-03-08,37.07,37.661,36.834,37.57,4252094,0
2011-03-09,37.547,37.935,37.235,37.86,4164055,0
2011-03-10,37.445,37.741,37.235,37.474,4235999,0
2011-03-11,37.304,37.682,37.086,37.489,2901123,0
2011-03-14,37.297,37.37,37.043,37.257,3247950,0
2011-03-15,36.506,37.176,36.44,36.685,3513411,0
2011-03-16,36.39,36.589,35.785,35.964,5062439,0
2011-03-17,36.54,36.54,36.128,36.27,3216110,0
2011-03-18,36.752,36.872,36.53,36.672,5559004,0
2011-03-21,36.9,37.414,36.826,37.184,1884111,0
2011-03-22,37.043,37.377,36.962,37.227,3151360,0
2011-03-23,37.118,37.318,36.759,37.257,2904677,0
2011-03-24,37.257,37.533,36.892,37.453,2611364,0
2011-03-25,37.533,37.853,37.445,37.458,2253988,0
2011-03-28,37.453,37.71,37.339,37.445,2240054,0
2011-03-29,37.383,37.733,37.184,37.661,2060035,0
2011-03-30,37.69,38.075,37.577,38.036,3335717,0
2011-03-31,38.037,38.298,37.995,38.16,3344576,0
2011-04-01,38.246,38.626,38.195,38.433,3128785,0
2011-04-04,38.529,38.678,38.359,38.678,2632973,0
2011-04-05,38.62,38.819,38.485,38.515,2120557,0
2011-04-06,38.729,39.393,38.56,39.245,4062871,0
2011-04-07,39.145,39.409,38.96,39.361,3236137,0
2011-04-08,39.417,39.417,38.804,39.004,2219567,0
2011-04-11,39.175,39.289,38.948,38.981,2597393,0
2011-04-12,38.829,38.914,38.576,38.703,2252232,0
2011-04-13,38.685,38.833,38.337,38.717,3429289,0
2011-04-14,38.545,38.879,38.209,38.701,2600896,0
2011-04-15,38.717,38.934,38.419,38.761,3503253,0
2011-04-18,38.315,38.581,38.239,38.464,2385520,0
2011-04-19,38.529,38.635,38.372,38.574,3167546,0
2011-04-20,38.934,39.317,38.871,39.237,2734744,0
2011-04-21,39.16,39.417,39.074,39.417,2057443,0
2011-04-25,39.339,39.63,39.245,39.542,2421222,0
2011-04-26,39.623,40.129,39.601,40.025,2512767,0
2011-04-27,39.889,40.405,39.862,40.366,2358779,0
2011-04-28,40.293,40.358,40.031,40.313,2630296,0
2011-04-29,40.275,40.5,40.221,40.427,4953410,0
2011-05-02,40.538,40.819,40.398,40.678,3685715,0
2011-05-03,40.742,40.875,40.178,40.462,3982331,0
2011-05-04,40.514,40.819,40.129,40.39,4758811,0
2011-05-05,40.155,40.262,39.587,39.82,4518221,0
2011-05-06,40.1,40.329,39.682,39.855,5116206,0
2011-05-09,39.824,40.249,39.726,40.1,4096076,0
2011-05-10,40.115,40.47,40.084,40.279,4058632,0
2011-05-11,40.178,40.304,39.692,39.998,4192338,0
2011-05-12,39.981,40.614,39.92,40.591,4219223,0
2011-05-13,40.53,40.701,40.046,40.165,3956520,0
2011-05-16,40.031,40.226,39.726,39.847,3920847,0
2011-05-17,39.638,39.994,39.556,39.92,3521179,0
2011-05-18,39.905,40.382,39.638,40.335,2893765,0
2011-05-19,40.427,40.798,40.279,40.343,3861852,0
2011-05-20,40.239,40.477,40.036,40.284,3298895,0
2011-05-23,39.705,39.876,39.586,39.726,3804374,0
2011-05-24,39.758,39.847,39.489,39.594,3677810,0
2011-05-25,39.525,39.764,39.46,39.661,4333677,0
2011-05-26,39.586,40.01,39.377,39.881,3316423,0
2011-05-27,39.864,40.277,39.864,40.255,2638339,0
2011-05-31,40.723,40.993,40.453,40.986,5746535,0
2011-06-01,40.813,40.978,40.47,40.47,5981174,0
2011-06-02,40.484,40.583,40.12,40.357,3579164,0
2011-06-03,39.932,39.998,39.46,39.624,4331238,0
2011-06-06,39.49,39.781,39.354,39.526,3519771,0
2011-06-07,39.566,39.82,39.323,39.409,4433736,0
2011-06-08,39.452,39.518,39.138,39.288,4057477,0
2011-06-09,39.295,39.728,39.151,39.475,2780382,0
2011-06-10,39.354,39.424,38.89,38.89,4671844,0
2011-06-13,38.923,39.566,38.764,39.424,4216512,0
2011-06-14,39.714,39.803,39.401,39.444,4391375,0
2011-06-15,39.109,39.25,38.568,38.681,4155295,0
2011-06-16,38.755,38.906,38.454,38.793,3708299,0
2011-06-17,39.303,39.417,38.629,38.688,5777771,0
2011-06-20,38.606,39.475,38.396,39.237,3308110,0
2011-06-21,39.317,39.558,38.994,39.46,2845579,0
2011-06-22,39.369,39.587,39.205,39.213,2995857,0
2011-06-23,38.733,38.906,38.45,38.876,5663840,0
2011-06-24,38.938,38.964,38.292,38.351,3770651,0
2011-06-27,38.246,38.821,38.05,38.65,2911949,0
2011-06-28,38.688,39.064,38.486,39.002,3194663,0
2011-06-29,38.979,39.46,38.86,39.331,4568760,0
2011-06-30,39.528,39.528,39.242,39.444,3195169,0
2011-07-01,39.385,40.427,39.295,40.349,3966157,0
2011-07-05,40.434,40.434,40.067,40.185,3135267,0
2011-07-06,40.265,40.639,40.114,40.437,2790192,0
2011-07-07,40.71,41.198,40.679,41.198,3746961,0
2011-07-08,40.882,41.107,40.262,40.806,3670401,0
2011-07-11,40.456,40.561,40.185,40.333,2685564,0
2011-07-12,40.462,40.583,40.058,40.292,3062307,0
2011-07-13,40.477,40.649,40.104,40.201,2330795,0
2011-07-14,40.223,40.522,39.812,39.901,2495523,0
2011-07-15,40.058,40.128,39.475,39.767,3570640,0
2011-07-18,39.579,39.617,38.931,39.189,2615109,0
2011-07-19,39.276,39.819,39.23,39.706,3044471,0
2011-07-20,39.566,39.677,39.189,39.288,2683308,0
2011-07-21,39.43,40.162,39.361,39.803,3168200,0
2011-07-22,39.879,40.007,39.617,39.857,2213399,0
2011-07-25,39.692,39.797,39.339,39.655,3255527,0
2011-07-26,39.706,39.999,39.629,39.819,3889665,0
2011-07-27,39.632,39.722,39.138,39.221,5004628,0
2011-07-28,38.979,39.223,38.528,38.763,3375599,0
2011-07-29,38.67,38.938,38.248,38.551,3885662,0
2011-08-01,38.554,38.89,37.589,37.924,4579282,0
2011-08-02,37.631,37.939,37.11,37.14,5660873,0
2011-08-03,37.16,37.326,36.787,37.192,4997395,0
2011-08-04,36.702,36.945,35.851,35.851,6212763,0
2011-08-05,36.158,36.66,35.163,36.241,9522532,0
2011-08-08,35.671,36.037,34.173,34.18,11452937,0
2011-08-09,34.487,35.163,33.715,35.041,14255999,0
2011-08-10,34.436,34.652,33.484,33.55,11945147,0
2011-08-11,34.093,35.438,33.724,35.041,8160102,0
2011-08-12,35.199,35.732,34.861,35.392,5759767,0
2011-08-15,35.477,35.859,35.191,35.852,4349833,0
2011-08-16,35.484,36.054,35.273,35.917,5249832,0
2011-08-17,36.001,36.278,35.537,35.821,4092970,0
2011-08-18,34.809,35.148,34.315,34.76,8533428,0
2011-08-19,34.294,35.237,34.294,34.68,8276210,0
2011-08-22,35.392,35.558,34.861,34.967,4644643,0
2011-08-23,35.17,36.173,33.822,36.143,4578107,0
2011-08-24,36.001,36.549,35.814,36.508,4589882,0
2011-08-25,36.689,36.689,35.844,35.904,7649294,0
2011-08-26,35.661,36.552,35.254,36.453,6370965,0
2011-08-29,36.764,36.997,36.719,36.988,10303789,0
2011-08-30,36.853,37.51,36.702,37.329,3806454,0
2011-08-31,37.551,37.925,37.224,37.462,5083938,0
2011-09-01,37.601,37.878,37.126,37.185,3876572,0
2011-09-02,36.618,36.762,36.216,36.319,3847611,0
2011-09-06,35.45,36.015,35.254,35.946,4507599,0
2011-09-07,36.272,36.981,36.205,36.981,3283195,0
2011-09-08,36.905,37.148,36.619,36.747,3663434,0
2011-09-09,36.346,36.499,35.592,35.923,5330627,0
2011-09-12,35.758,36.491,35.458,36.446,4703226,0
2011-09-13,36.521,36.747,36.173,36.665,4033883,0
2011-09-14,36.861,37.684,36.379,37.268,4870055,0
2011-09-15,37.677,38.138,37.244,38.13,3981303,0
2011-09-16,38.225,38.626,37.884,38.295,7287957,0
2011-09-19,37.79,38.375,37.645,38.195,3464649,0
2011-09-20,38.332,38.779,38.13,38.264,3182960,0
2011-09-21,38.217,38.264,37.056,37.056,4943466,0
2011-09-22,36.113,36.65,35.33,35.75,10092316,0
2011-09-23,35.631,35.772,35.193,35.426,6365279,0
2011-09-26,35.765,36.054,35.201,36.024,5462738,0
2011-09-27,36.642,36.898,36.151,36.237,6018032,0
2011-09-28,36.491,36.559,35.932,35.963,5093683,0
2011-09-29,36.483,36.755,35.715,36.302,4654353,0
2011-09-30,35.752,36.084,35.547,35.571,5061576,0
2011-10-03,35.246,36.129,35.049,35.057,7496152,0
2011-10-04,34.702,35.772,34.591,35.708,6394708,0
2011-10-05,35.805,36.416,35.268,36.324,5683497,0
2011-10-06,36.31,36.816,35.911,36.809,3562477,0
2011-10-07,36.921,37.336,36.642,36.861,4231966,0
2011-10-10,37.404,37.72,37.169,37.698,3607002,0
2011-10-11,37.61,38.138,37.457,37.931,3329462,0
2011-10-12,38.272,38.821,38.13,38.642,4054643,0
2011-10-13,38.4,38.528,38.158,38.392,4099677,0
2011-10-14,38.883,39.065,38.589,39.017,2867241,0
2011-10-17,38.739,38.914,38.383,38.476,3076174,0
2011-10-18,38.383,39.175,38.174,39.017,4764465,0
2011-10-19,38.906,39.207,38.544,38.589,4248887,0
2011-10-20,38.829,38.987,38.202,38.597,4359703,0
2011-10-21,39.041,39.433,38.815,39.42,3831339,0
2011-10-24,39.441,39.939,39.404,39.727,2842534,0
2011-10-25,39.582,39.826,39.178,39.286,6474032,0
2011-10-26,39.697,39.697,37.457,38.339,7013798,0
2011-10-27,39.239,39.908,39.065,39.81,6398330,0
2011-10-28,39.637,39.879,39.42,39.682,3521946,0
2011-10-31,39.321,40.067,39.193,39.477,6173664,0
2011-11-01,38.663,38.89,38.068,38.244,5576735,0
2011-11-02,38.4,38.723,38.075,38.438,3431664,0
2011-11-03,38.709,39.512,38.487,39.338,4087073,0
2011-11-04,39.067,39.147,38.517,38.952,3553639,0
2011-11-07,38.836,39.175,38.52,39.073,3082046,0
2011-11-08,39.441,39.9,38.952,39.871,3584958,0
2011-11-09,39.21,39.21,38.16,38.32,3857818,0
2011-11-10,38.844,38.86,38.285,38.618,2680309,0
2011-11-11,38.958,39.412,38.914,39.35,1998108,0
2011-11-14,39.223,39.306,38.815,38.958,1999231,0
2011-11-15,38.829,39.644,38.755,39.563,2656832,0
2011-11-16,39.153,39.456,38.355,38.422,3717165,0
2011-11-17,38.234,38.324,37.471,37.744,4726673,0
2011-11-18,37.932,37.972,37.536,37.636,3302011,0
2011-11-21,37.396,37.396,36.822,37.155,3459870,0
2011-11-22,37.004,37.056,36.627,36.793,2451930,0
2011-11-23,36.505,36.552,36.038,36.105,2840184,0
2011-11-25,36.08,36.375,35.904,36.162,2075743,0
2011-11-28,36.619,37.019,36.582,36.883,3791002,0
2011-11-29,36.861,37.028,36.618,36.786,2973603,0
2011-11-30,37.734,38.599,37.572,38.546,4362319,0
2011-12-01,38.562,38.952,38.435,38.851,2784867,0
2011-12-02,39.226,39.315,38.542,38.7,2522576,0
2011-12-05,39.315,39.599,39.05,39.302,3373410,0
2011-12-06,39.302,39.575,39.293,39.338,2692275,0
2011-12-07,39.361,39.856,38.754,39.659,4096863,0
2011-12-08,39.476,39.758,39.154,39.234,3452423,0
2011-12-09,39.444,40.101,39.444,39.893,2419010,0
2011-12-12,39.628,39.696,39.112,39.354,2888196,0
2011-12-13,39.59,39.885,38.89,39.105,3104368,0
2011-12-14,39.035,39.368,38.754,38.851,3313657,0
2011-12-15,39.097,39.264,38.771,38.898,2407196,0
2011-12-16,38.988,39.582,38.923,39.322,6062427,0
2011-12-19,39.417,39.81,38.988,39.112,2311849,0
2011-12-20,39.75,40.874,39.734,40.77,3865134,0
2011-12-21,40.715,40.958,40.144,40.784,3513686,0
2011-12-22,40.859,41.026,40.652,40.923,2068937,0
2011-12-23,41.05,41.314,40.907,41.298,1442652,0
2011-12-27,41.218,41.458,41.058,41.386,1593788,0
2011-12-28,41.421,41.428,40.739,40.899,1652079,0
2011-12-29,41.05,41.428,40.995,41.314,1769734,0
2011-12-30,41.276,41.521,41.034,41.058,2204699,0
2012-01-03,41.734,41.81,41.355,41.401,3347802,0
2012-01-04,41.414,41.498,41.146,41.355,2473182,0
2012-01-05,41.401,41.778,41.249,41.659,3463680,0
2012-01-06,41.696,41.81,41.306,41.72,2871821,0
2012-01-09,41.674,41.728,41.323,41.56,2463296,0
2012-01-10,41.65,41.771,41.361,41.553,3561612,0
2012-01-11,41.553,41.633,41.355,41.514,2591025,0
2012-01-12,41.521,41.81,41.414,41.778,2707908,0
2012-01-13,41.491,41.785,41.323,41.771,2354938,0
2012-01-17,41.804,42.454,41.729,42.31,3099346,0
2012-01-18,42.404,42.964,42.303,42.95,3545117,0
2012-01-19,43.073,43.305,42.835,43.255,2482676,0
2012-01-20,43.24,43.407,42.867,43.17,3377789,0
2012-01-23,43.27,43.384,42.774,43.088,3009815,0
2012-01-24,42.766,43.247,42.614,43.123,3162592,0
2012-01-25,42.774,43.321,42.623,43.27,4054405,0
2012-01-26,42.798,42.828,42.297,42.431,5079270,0
2012-01-27,42.417,42.623,42.039,42.068,3855781,0
2012-01-30,41.778,41.872,41.466,41.734,4781034,0
2012-01-31,42.004,42.012,41.408,41.643,4119128,0
2012-02-01,42.007,42.175,41.771,41.771,4242341,0
2012-02-02,41.756,42.007,41.674,41.674,3792966,0
2012-02-03,42.113,42.327,41.994,42.199,3820243,0
2012-02-06,41.923,42.059,41.741,41.908,2961484,0
2012-02-07,41.772,41.813,41.538,41.713,3917467,0
2012-02-08,41.652,41.75,41.428,41.498,2863044,0
2012-02-09,41.691,41.736,41.368,41.482,3470802,0
2012-02-10,41.314,41.401,40.987,41.058,4124568,0
2012-02-13,41.291,41.544,41.034,41.226,2701584,0
2012-02-14,41.218,41.393,40.964,41.242,2746580,0
2012-02-15,41.124,41.306,40.806,40.89,3095282,0
2012-02-16,41.018,41.187,40.93,40.93,3327974,0
2012-02-17,41.038,41.408,40.984,41.24,3838039,0
2012-02-21,41.314,41.347,40.792,40.943,3123930,0
2012-02-22,40.87,41.24,40.87,40.91,2889100,0
2012-02-23,40.85,41.118,40.85,40.899,2440242,0
2012-02-24,41.014,41.014,40.764,40.919,2313129,0
2012-02-27,40.821,41.331,40.525,41.13,2706738,0
2012-02-28,41.313,41.491,41.047,41.458,2614364,0
2012-02-29,41.46,41.631,41.241,41.29,2981136,0
2012-03-01,41.507,41.85,41.392,41.713,3245415,0
2012-03-02,41.659,41.713,41.24,41.385,2364994,0
2012-03-05,41.289,41.514,41.169,41.42,3131564,0
2012-03-06,41.095,41.452,40.919,40.961,2959941,0
2012-03-07,41.216,41.713,41.08,41.561,2191789,0
2012-03-08,41.736,41.895,41.553,41.813,2166244,0
2012-03-09,41.561,42.18,41.561,42.079,2646992,0
2012-03-12,42.05,42.197,41.989,42.027,1796164,0
2012-03-13,42.18,42.301,41.804,42.172,3659534,0
2012-03-14,42.172,42.425,41.889,42.264,2757407,0
2012-03-15,42.272,42.425,41.989,42.409,2180242,0
2012-03-16,42.301,42.503,42.043,42.197,4611004,0
2012-03-19,42.197,42.593,41.997,42.363,2264927,0
2012-03-20,42.197,42.341,42.027,42.18,2349167,0
2012-03-21,42.087,42.318,42.043,42.18,1718293,0
2012-03-22,42.111,42.278,41.989,42.157,2291578,0
2012-03-23,42.272,42.341,41.926,42.111,2204093,0
2012-03-26,42.446,42.724,42.403,42.679,2687006,0
2012-03-27,42.693,42.761,42.462,42.685,2184935,0
2012-03-28,42.655,42.693,42.295,42.471,2234616,0
2012-03-29,42.295,42.409,41.889,42.142,2481469,0
2012-03-30,42.446,42.639,42.248,42.264,3893488,0
2012-04-02,42.203,43.031,41.957,42.837,3783711,0
2012-04-03,43.005,43.005,42.51,42.844,4049614,0
2012-04-04,42.7,42.7,42.363,42.494,2634707,0
2012-04-05,42.425,42.563,42.301,42.54,1080380,0
2012-04-09,41.957,42.096,41.736,41.787,2017016,0
2012-04-10,41.744,41.75,41.184,41.289,3480953,0
2012-04-11,41.53,41.875,41.33,41.829,3241514,0
2012-04-12,41.85,42.125,41.729,42.104,1788345,0
2012-04-13,42.05,42.072,41.729,41.729,2083134,0
2012-04-16,41.837,42.057,41.721,41.889,2142421,0
2012-04-17,42.118,42.627,42.033,42.544,2404612,0
2012-04-18,42.197,42.278,41.82,41.837,2925697,0
2012-04-19,41.772,42.264,41.643,41.829,2787085,0
2012-04-20,42.087,42.264,41.883,42.134,2730552,0
2012-04-23,41.787,41.965,41.466,41.766,2193490,0
2012-04-24,41.895,42.125,41.796,41.911,1867664,0
2012-04-25,42.118,42.417,41.965,42.357,2433985,0
2012-04-26,42.272,42.655,42.035,42.563,2131082,0
2012-04-27,42.524,42.878,42.51,42.746,1854241,0
2012-04-30,42.57,42.8,42.446,42.593,2397972,0
2012-05-01,42.342,42.765,41.733,42.279,3519876,0
2012-05-02,41.918,42.087,41.736,41.889,3852630,0
2012-05-03,42.026,42.026,41.585,41.709,2748840,0
2012-05-04,41.385,41.428,40.954,41.014,2998236,0
2012-05-07,40.935,41.144,40.639,41.014,2518754,0
2012-05-08,40.83,41.428,40.717,41.115,2701229,0
2012-05-09,40.714,41.054,40.48,40.798,2913001,0
2012-05-10,41.127,41.275,40.875,40.998,2300377,0
2012-05-11,40.939,41.414,40.824,41.122,2054188,0
2012-05-14,40.838,41.16,40.596,40.894,2382563,0
2012-05-15,40.894,41.088,40.517,40.67,3465292,0
2012-05-16,40.927,41,40.725,40.838,3212067,0
2012-05-17,40.824,40.894,40.219,40.219,2709021,0
2012-05-18,40.358,40.374,39.672,39.81,4497955,0
2012-05-21,39.775,40.427,39.583,40.356,2636725,0
2012-05-22,40.373,40.717,40.228,40.558,2303397,0
2012-05-23,40.356,40.558,40.067,40.463,2919011,0
2012-05-24,40.596,40.861,40.356,40.701,3110143,0
2012-05-25,40.591,40.762,40.243,40.341,2096647,0
2012-05-29,40.698,40.777,40.195,40.503,2483693,0
2012-05-30,40.297,40.495,40.057,40.212,2235310,0
2012-05-31,40.122,40.212,39.768,39.936,3618258,0
2012-06-01,39.354,39.664,38.969,38.992,3911046,0
2012-06-04,39.169,39.515,39.11,39.48,3119744,0
2012-06-05,39.331,39.741,39.233,39.68,2680983,0
2012-06-06,39.927,40.99,39.927,40.959,2664816,0
2012-06-07,41.43,41.43,40.945,41.012,3797067,0
2012-06-08,40.9,41.477,40.867,41.423,2449550,0
2012-06-11,41.671,41.671,40.998,41.046,2777710,0
2012-06-12,41.216,41.46,40.939,41.438,2507358,0
2012-06-13,41.378,41.578,41.046,41.177,2345762,0
2012-06-14,41.361,42.078,41.248,41.996,3587347,0
2012-06-15,42.125,42.52,41.972,42.473,3534859,0
2012-06-18,42.272,42.58,42.157,42.52,2059963,0
2012-06-19,42.698,43.004,42.573,42.804,2733581,0
2012-06-20,42.851,42.875,42.326,42.682,2776042,0
2012-06-21,42.858,42.892,42.048,42.086,2942886,0
2012-06-22,42.319,42.342,42.048,42.21,3298578,0
2012-06-25,41.856,42.002,41.5,41.608,2051326,0
2012-06-26,41.578,41.748,41.322,41.615,2384514,0
2012-06-27,41.847,42.302,41.778,42.042,2385852,0
2012-06-28,41.873,41.894,41.331,41.809,3128274,0
2012-06-29,42.473,42.951,42.326,42.951,3598900,0
2012-07-02,42.743,43.046,42.682,43.029,2485662,0
2012-07-03,43.15,43.215,42.851,43.215,1747644,0
2012-07-05,42.98,43.748,42.867,43.577,3215697,0
2012-07-06,43.2,43.467,42.535,42.772,2547576,0
2012-07-09,42.835,42.875,42.506,42.842,1798064,0
2012-07-10,43.119,43.192,42.573,42.765,2564229,0
2012-07-11,42.798,42.958,42.526,42.789,2337046,0
2012-07-12,42.635,42.858,42.389,42.736,2741931,0
2012-07-13,42.698,43.215,42.651,43.092,2479260,0
2012-07-16,42.858,43.223,42.789,42.966,2088057,0
2012-07-17,43.253,43.407,42.705,43.246,2124794,0
2012-07-18,43.208,43.962,43.128,43.87,2450774,0
2012-07-19,43.792,43.939,43.376,43.599,2896364,0
2012-07-20,43.638,43.692,43.215,43.288,5101468,0
2012-07-23,42.643,42.989,42.342,42.842,2143933,0
2012-07-24,42.951,42.966,42.326,42.635,2007957,0
2012-07-25,42.899,43.038,42.535,42.757,2562227,0
2012-07-26,43.491,43.93,43.208,43.615,3083036,0
2012-07-27,43.908,44.542,43.768,44.447,2919550,0
2012-07-30,44.212,44.748,44.069,44.247,2555900,0
2012-07-31,44.171,44.268,43.624,43.638,3116895,0
2012-08-01,43.784,43.784,42.989,43.098,3699338,0
2012-08-02,42.973,43.175,42.659,43.021,2735227,0
2012-08-03,43.615,44.001,43.531,43.93,2313300,0
2012-08-06,43.986,44.116,43.784,43.822,1707224,0
2012-08-07,44.077,44.218,43.908,44.157,1832437,0
2012-08-08,44.14,44.422,44.087,44.35,1577897,0
2012-08-09,44.294,44.342,43.977,44.101,1351397,0
2012-08-10,43.986,44.48,43.93,44.455,1950884,0
2012-08-13,44.318,44.438,43.906,44.116,1998120,0
2012-08-14,44.402,44.585,44.144,44.585,2515711,0
2012-08-15,44.472,44.748,44.408,44.634,1843632,0
2012-08-16,44.634,45.227,44.626,45.088,2008936,0
2012-08-17,45.265,45.265,44.902,45.151,2072083,0
2012-08-20,45.175,45.274,44.942,45.037,1550285,0
2012-08-21,44.973,45.19,44.764,44.887,1869293,0
2012-08-22,44.764,45.056,44.568,44.82,1814571,0
2012-08-23,44.689,44.85,44.447,44.732,1392524,0
2012-08-24,44.718,45.137,44.6,45.08,2254449,0
2012-08-27,45.145,45.368,45.042,45.151,1368009,0
2012-08-28,44.973,45.213,44.85,45.056,1738744,0
2012-08-29,45.004,45.145,44.796,45.049,1092763,0
2012-08-30,44.873,44.973,44.667,44.704,1793363,0
2012-08-31,45.049,45.103,44.634,44.82,2588146,0
2012-09-04,44.65,44.935,44.314,44.837,2304453,0
2012-09-05,44.85,45.019,44.674,44.902,1512465,0
2012-09-06,45.182,45.838,45.182,45.805,2437051,0
2012-09-07,45.861,45.915,45.542,45.722,2595223,0
2012-09-10,45.621,45.902,45.522,45.559,1477064,0
2012-09-11,45.444,45.643,45.328,45.404,2405292,0
2012-09-12,45.075,45.154,44.548,44.583,3775650,0
2012-09-13,44.314,45.122,44.314,44.888,4135217,0
2012-09-14,44.902,45.424,44.895,45.407,3670261,0
2012-09-17,45.309,45.504,45.208,45.376,2033107,0
2012-09-18,45.302,45.463,45.208,45.424,3851615,0
2012-09-19,45.533,45.619,45.393,45.407,2606208,0
2012-09-20,45.277,45.58,45.208,45.556,2750224,0
2012-09-21,45.751,45.976,45.547,45.556,3880064,0
2012-09-24,45.526,45.875,45.362,45.728,1684737,0
2012-09-25,44.952,45.533,44.943,45.362,3340296,0
2012-09-26,45.407,45.547,45.037,45.122,3282550,0
2012-09-27,45.184,45.588,45.105,45.393,2082900,0
2012-09-28,45.356,45.696,45.081,45.571,2414849,0
2012-10-01,45.547,45.789,45.332,45.457,2591943,0
2012-10-02,45.54,45.641,45.349,45.444,2870960,0
2012-10-03,45.634,45.828,45.376,45.736,1736174,0
2012-10-04,45.837,45.908,45.612,45.76,3021714,0
2012-10-05,46.311,46.581,46.124,46.247,3312425,0
2012-10-08,46.084,46.092,45.807,46.007,1345362,0
2012-10-09,45.908,46.078,45.37,45.433,1956270,0
2012-10-10,45.547,45.547,45.176,45.214,1905512,0
2012-10-11,45.533,45.588,45.257,45.341,2252884,0
2012-10-12,45.472,45.658,45.277,45.309,2597396,0
2012-10-15,45.441,45.821,45.221,45.768,2509119,0
2012-10-16,45.837,46.177,45.768,46.014,1597759,0
2012-10-17,45.612,46.14,45.612,46.092,2119628,0
2012-10-18,46.115,46.124,45.804,45.924,2897554,0
2012-10-19,45.984,46.1,45.294,45.384,3025296,0
2012-10-22,45.214,45.596,44.943,45.214,2086230,0
2012-10-23,44.879,45.005,44.526,44.82,2231216,0
2012-10-24,45.214,45.294,44.739,44.952,2121586,0
2012-10-25,45.302,45.34,44.991,45.237,1819004,0
2012-10-26,45.176,45.349,44.902,45.208,2007679,0
2012-10-31,45.324,45.511,44.829,44.895,2657852,0
2012-11-01,45.619,46.186,44.902,46.115,4303896,0
2012-11-02,46.381,46.419,44.562,44.569,3739977,0
2012-11-05,44.39,44.398,43.382,43.816,4998835,0
2012-11-06,44.088,44.82,43.871,44.526,2623463,0
2012-11-07,44.072,44.215,43.413,43.785,3313965,0
2012-11-08,43.585,43.88,43.016,43.025,2532112,0
2012-11-09,42.916,43.351,42.636,42.962,2558374,0
2012-11-12,42.937,43.293,42.886,43.057,1944327,0
2012-11-13,42.759,43.544,42.752,43.188,2075425,0
2012-11-14,43.251,43.31,42.44,42.547,2885469,0
2012-11-15,42.636,42.878,42.332,42.472,3346132,0
2012-11-16,42.404,42.565,41.967,42.526,3551859,0
2012-11-19,42.983,43.08,42.488,42.901,2776215,0
2012-11-20,42.893,42.969,42.458,42.774,2033863,0
2012-11-21,42.738,43.069,42.706,43.041,1609117,0
2012-11-23,43.211,43.615,43.116,43.599,979336,0
2012-11-26,43.413,43.498,43.065,43.251,1608941,0
2012-11-27,43.163,43.343,42.991,43.025,1552872,0
2012-11-28,42.878,43.43,42.767,43.43,1290792,0
2012-11-29,43.498,43.793,43.398,43.725,2222647,0
2012-11-30,43.816,44.175,43.769,44.084,3341108,0
2012-12-03,44.281,44.354,43.732,43.822,1898001,0
2012-12-04,43.871,44.103,43.717,44.027,1830091,0
2012-12-05,44.027,44.608,43.941,44.47,1863512,0
2012-12-06,44.452,44.867,44.444,44.703,1923876,0
2012-12-07,44.723,44.983,44.227,44.526,1979474,0
2012-12-10,44.452,44.991,44.409,44.539,2443938,0
2012-12-11,44.717,45.356,44.599,45.081,2701332,0
2012-12-12,45.399,45.596,44.838,44.929,1750791,0
2012-12-13,44.97,45.315,44.844,45.071,2216932,0
2012-12-14,44.921,45.144,44.881,44.929,1738307,0
2012-12-17,44.869,45.495,44.667,45.362,2540322,0
2012-12-18,45.462,45.775,44.938,45.605,3067730,0
2012-12-19,45.737,45.842,45.362,45.495,3366032,0
2012-12-20,45.456,45.697,45.189,45.688,2216043,0
2012-12-21,45.25,45.571,44.798,45.071,5568915,0
2012-12-24,44.947,45.135,44.756,44.993,1054921,0
2012-12-26,44.993,45.144,44.518,44.696,1265168,0
2012-12-27,44.704,44.774,44.038,44.531,2245779,0
2012-12-28,44.179,44.624,44.062,44.092,1938647,0
2012-12-31,43.825,44.624,43.825,44.562,2665925,0
2013-01-02,45.822,45.831,45.204,45.705,3608868,0
2013-01-03,45.987,46.05,45.204,45.886,2876349,0
2013-01-04,46.041,46.409,45.835,46.291,2370293,0
2013-01-07,46.041,46.253,45.737,46.111,1921124,0
2013-01-08,46.018,46.434,45.869,46.379,2158322,0
2013-01-09,46.496,46.511,46.082,46.269,2479218,0
2013-01-10,46.558,46.565,46.159,46.434,2323429,0
2013-01-11,46.967,46.967,46.327,46.511,1706689,0
2013-01-14,46.511,46.615,46.316,46.504,2261833,0
2013-01-15,46.417,46.426,46.111,46.292,2359433,0
2013-01-16,46.4,46.465,46.022,46.05,2121807,0
2013-01-17,46.308,46.457,46.111,46.316,1552243,0
2013-01-18,46.386,46.754,46.244,46.746,3213809,0
2013-01-22,46.691,46.942,46.393,46.935,2779242,0
2013-01-23,46.942,46.942,46.504,46.622,2264679,0
2013-01-24,46.795,46.942,46.526,46.737,2317740,0
2013-01-25,46.951,46.967,46.602,46.878,1854907,0
2013-01-28,46.967,46.967,46.668,46.685,1770195,0
2013-01-29,46.638,47.233,46.441,47.176,2987071,0
2013-01-30,47.161,47.161,46.45,46.549,2442531,0
2013-01-31,46.441,46.788,46.386,46.409,3321918,0
2013-02-01,46.87,47.528,46.795,47.474,3209173,0
2013-02-04,47.357,47.553,46.558,46.615,3596804,0
2013-02-05,46.927,47.944,46.622,47.927,3942656,0
2013-02-06,47.726,47.905,47.114,47.569,2500374,0
2013-02-07,47.278,47.545,46.834,47.357,2680071,0
2013-02-08,47.519,47.749,47.365,47.689,2316378,0
2013-02-11,47.587,47.734,47.185,47.233,1745595,0
2013-02-12,47.013,47.414,46.967,47.246,1714856,0
2013-02-13,47.405,47.587,47.005,47.317,2307333,0
2013-02-14,47.161,47.578,46.99,47.545,2177989,0
2013-02-15,47.951,47.951,47.553,47.919,2801306,0
2013-02-19,47.919,48.131,47.817,48.107,2123061,0
2013-02-20,48.084,48.345,47.85,47.912,2555978,0
2013-02-21,47.85,47.874,47.019,47.176,2944932,0
2013-02-22,47.519,47.765,47.233,47.757,2005742,0
2013-02-25,48.124,48.328,47.561,47.569,3293638,0
2013-02-26,47.843,48.039,47.528,47.809,2497304,0
2013-02-27,47.638,48.397,47.482,48.209,2120413,0
2013-02-28,48.297,48.309,48.031,48.031,2480904,0
2013-03-01,47.866,48.337,47.505,48.256,2176093,0
2013-03-04,47.998,48.444,47.825,48.399,2253283,0
2013-03-05,48.533,49.078,48.469,49.046,2312228,0
2013-03-06,49.297,49.312,48.892,49.108,1969267,0
2013-03-07,49.249,50.109,49.108,49.927,4490331,0
2013-03-08,49.863,50.218,49.785,49.935,2656228,0
2013-03-11,49.965,50.358,49.927,50.342,2282261,0
2013-03-12,50.367,50.433,50.251,50.424,2482139,0
2013-03-13,50.447,50.613,50.327,50.59,1808229,0
2013-03-14,50.605,51.257,50.605,51.249,3173857,0
2013-03-15,50.975,51.275,50.738,50.826,4517571,0
2013-03-18,50.342,50.817,50.289,50.621,2080246,0
2013-03-19,50.69,50.809,50.179,50.69,1996258,0
2013-03-20,50.96,51.093,50.575,50.782,2084464,0
2013-03-21,50.567,50.755,49.997,50.235,2816379,0
2013-03-22,50.447,50.621,50.17,50.508,2026943,0
2013-03-25,50.803,50.879,50.101,50.392,2172073,0
2013-03-26,50.477,51.076,50.477,51.068,2434707,0
2013-03-27,50.769,51.021,50.52,50.968,1917447,0
2013-03-28,50.84,51.33,50.707,51.257,2808232,0
2013-04-01,50.968,51.377,50.84,50.988,1901547,0
2013-04-02,51.33,51.771,51.117,51.456,2447448,0
2013-04-03,51.44,51.621,50.888,51.037,2029922,0
2013-04-04,51.117,51.282,50.699,51.015,1531102,0
2013-04-05,50.472,50.533,49.895,50.266,2143568,0
2013-04-08,50.201,50.651,50.085,50.651,1379095,0
2013-04-09,50.723,51.015,50.319,50.809,1909333,0
2013-04-10,50.795,51.787,50.674,51.755,1766883,0
2013-04-11,51.74,52.187,51.606,52.111,1517904,0
2013-04-12,52.126,52.126,51.638,51.953,1918082,0
2013-04-15,51.866,51.945,50.795,50.809,2311438,0
2013-04-16,51.007,51.606,50.855,51.556,1952873,0
2013-04-17,51.093,51.565,50.433,51.512,3780929,0
2013-04-18,51.889,51.92,50.746,50.943,1845389,0
2013-04-19,50.738,51.572,50.738,51.415,2720914,0
2013-04-22,51.398,51.771,51.007,51.63,1754319,0
2013-04-23,51.975,52.326,51.556,52.306,1609194,0
2013-04-24,52.577,52.772,52.373,52.553,1626551,0
2013-04-25,52.756,52.795,52.411,52.629,1936340,0
2013-04-26,52.535,52.63,52.179,52.487,1093765,0
2013-04-29,52.42,53.008,52.411,52.922,1128043,0
2013-04-30,52.804,53.087,52.71,53.079,2082707,0
2013-05-01,53.119,53.119,52.577,52.669,1955164,0
2013-05-02,52.678,53.394,52.495,53.119,2130608,0
2013-05-03,54.009,54.608,53.616,54.57,2384831,0
2013-05-06,54.514,54.514,54.016,54.137,1698846,0
2013-05-07,54.066,54.458,54.016,54.111,2481598,0
2013-05-08,54.104,54.232,53.923,54.04,3105660,0
2013-05-09,54.301,55.372,54.232,55.175,3886697,0
2013-05-10,55.271,55.389,54.846,55.2,2097024,0
2013-05-13,55.003,55.305,54.971,55.24,1721911,0
2013-05-14,55.335,55.894,55.326,55.815,2310108,0
2013-05-15,55.847,56.557,55.767,56.549,2849730,0
2013-05-16,56.375,56.68,55.87,55.948,2441976,0
2013-05-17,56.327,56.754,55.963,56.745,3241439,0
2013-05-20,56.754,56.754,55.822,56.003,2731242,0
2013-05-21,55.988,56.299,55.815,55.988,2485676,0
2013-05-22,56.036,56.107,55.191,55.381,3535996,0
2013-05-23,55.106,55.342,54.957,55.122,2458919,0
2013-05-24,54.916,55.057,54.616,55.057,1991556,0
2013-05-28,55.57,56.008,55.349,55.563,2332078,0
2013-05-29,55.175,55.335,54.783,54.994,1888795,0
2013-05-30,55.183,55.335,55.026,55.026,1894318,0
2013-05-31,54.726,55.301,54.066,54.167,3958120,0
2013-06-03,54.12,54.869,54.12,54.82,2742595,0
2013-06-04,54.743,55.074,54.088,54.364,2253545,0
2013-06-05,54.097,54.309,53.435,53.49,2201085,0
2013-06-06,53.348,53.624,53.033,53.551,2833605,0
2013-06-07,54.001,54.429,53.742,54.317,2601501,0
2013-06-10,54.356,54.466,54.058,54.214,1445319,0
2013-06-11,53.858,54.144,53.586,53.684,2023443,0
2013-06-12,54.143,54.213,53.356,53.413,1821966,0
2013-06-13,53.413,54.331,53.279,54.165,1950441,0
2013-06-14,53.985,54.373,53.825,53.952,1793404,0
2013-06-17,54.39,54.803,54.255,54.498,2137541,0
2013-06-18,54.475,55.277,54.43,55.214,1613721,0
2013-06-19,54.8,55.516,54.674,54.77,2400410,0
2013-06-20,54.294,54.467,54.007,54.103,3142406,0
2013-06-21,54.481,54.721,53.937,54.481,4030377,0
2013-06-24,54.277,54.681,54.03,54.246,2284424,0
2013-06-25,54.864,54.864,54.073,54.61,1659778,0
2013-06-26,55.134,55.333,54.858,55.014,2154909,0
2013-06-27,55.277,55.467,54.887,55.031,1739326,0
2013-06-28,54.665,55.031,54.34,54.626,3924244,0
2013-07-01,54.602,55.467,54.54,55.095,2458318,0
2013-07-02,55.364,55.92,54.896,55.594,2969860,0
2013-07-03,55.285,55.995,55.181,55.72,1333576,0
2013-07-05,56.039,56.458,55.53,56.125,1934506,0
2013-07-08,56.23,56.539,56.141,56.298,1711443,0
2013-07-09,56.323,56.595,56.237,56.355,1873304,0
2013-07-10,56.214,57.014,56.196,56.92,2129140,0
2013-07-11,57.29,57.585,56.92,56.996,2839796,0
2013-07-12,57.11,58.259,57.063,58.234,3540922,0
2013-07-15,58.109,58.165,57.29,57.404,2623945,0
2013-07-16,57.547,57.616,57.172,57.356,1643396,0
2013-07-17,57.649,57.793,57.323,57.373,2382794,0
2013-07-18,57.649,57.95,57.561,57.768,1614902,0
2013-07-19,58.023,58.045,57.323,57.815,2855614,0
2013-07-22,58.539,58.568,57.742,58.039,2021006,0
2013-07-23,58.045,58.173,57.499,57.507,1942223,0
2013-07-24,57.871,57.871,57.155,57.29,1621183,0
2013-07-25,57.26,57.433,56.847,57.252,1982366,0
2013-07-26,57.155,57.514,56.888,57.499,1798302,0
2013-07-29,57.245,57.506,56.996,57.198,1167399,0
2013-07-30,57.667,57.667,57.126,57.229,1578885,0
2013-07-31,57.607,57.736,57.148,57.191,2754916,0
2013-08-01,55.934,57.132,55.618,56.996,2914369,0
2013-08-02,56.497,56.815,56.214,56.783,2636588,0
2013-08-05,56.745,56.888,56.452,56.801,2561533,0
2013-08-06,56.705,57.417,56.405,57.307,2133003,0
2013-08-07,57.205,57.339,56.854,57.11,1842829,0
2013-08-08,57.404,57.633,57.078,57.388,1733790,0
2013-08-09,57.172,57.591,57.07,57.482,1561629,0
2013-08-12,57.126,57.775,57.039,57.751,1608023,0
2013-08-13,57.901,57.933,57.625,57.901,3145394,0
2013-08-14,57.784,57.975,57.625,57.658,1754476,0
2013-08-15,57.29,57.307,56.605,56.807,1958475,0
2013-08-16,56.697,57.181,56.625,57.03,2260056,0
2013-08-19,56.807,57.307,56.807,57.039,1750729,0
2013-08-20,56.951,57.522,56.92,57.388,1550465,0
2013-08-21,57.237,57.417,56.807,56.982,1971991,0
2013-08-22,57.126,57.625,57.039,57.466,1020412,0
2013-08-23,57.499,57.561,57.126,57.339,1669863,0
2013-08-26,55.443,57.499,55.443,57.14,1385530,0
2013-08-27,56.497,56.783,56.244,56.277,2056958,0
2013-08-28,56.42,56.637,56.205,56.277,2003326,0
2013-08-29,56.147,56.831,55.864,56.562,1787039,0
2013-08-30,56.556,56.571,56.134,56.452,1898398,0
2013-09-03,57.106,57.473,56.322,56.65,2289424,0
2013-09-04,55.604,57.21,55.342,57.152,2108105,0
2013-09-05,56.986,57.415,56.955,57.386,1471838,0
2013-09-06,57.473,58.134,56.617,58.015,2919068,0
2013-09-09,58.023,58.656,58.023,58.539,2144601,0
2013-09-10,59.003,59.003,58.502,58.502,3978317,0
2013-09-11,58.543,59.134,58.396,59.061,3842422,0
2013-09-12,58.979,59.458,58.852,59.197,1674318,0
2013-09-13,59.239,59.313,58.621,59.122,2358831,0
2013-09-16,59.731,59.795,59.079,59.13,2478077,0
2013-09-17,59.246,59.38,58.971,59.179,2876100,0
2013-09-18,59.188,59.739,58.852,59.643,2072832,0
2013-09-19,59.762,59.811,59.436,59.595,2076892,0
2013-09-20,59.626,59.755,59.339,59.397,3020468,0
2013-09-23,59.212,59.547,58.024,58.359,3808439,0
2013-09-24,57.815,58.494,57.688,58.214,2370373,0
2013-09-25,58.327,58.429,57.712,57.872,1469311,0
2013-09-26,58.119,58.412,57.91,58.193,1502875,0
2013-09-27,58.024,58.04,57.144,57.902,1749409,0
2013-09-30,57.488,57.864,57.369,57.759,2208387,0
2013-10-01,57.919,57.919,57.369,57.584,1861270,0
2013-10-02,57.473,57.545,57.185,57.473,2167409,0
2013-10-03,57.227,57.455,56.571,56.738,1707383,0
2013-10-04,56.865,57.144,56.61,57.074,1555006,0
2013-10-07,56.571,56.938,56.276,56.674,1103380,0
2013-10-08,56.77,56.849,55.995,56.053,1883546,0
2013-10-09,56.061,56.339,55.788,56.083,1773664,0
2013-10-10,56.53,57.401,56.346,57.304,1757512,0
2013-10-11,56.865,57.88,56.833,57.864,1348365,0
2013-10-14,57.741,58.167,57.567,58.143,1237267,0
2013-10-15,57.864,58.024,57.6,57.712,2244477,0
2013-10-16,58.207,58.885,58.033,58.828,2273291,0
2013-10-17,58.581,59.171,58.454,59.114,1770041,0
2013-10-18,59.146,59.45,58.947,59.206,2158762,0
2013-10-21,59.045,59.651,58.963,59.61,1552120,0
2013-10-22,59.692,60.449,59.563,60.21,1712651,0
2013-10-23,60.042,60.096,59.709,59.937,1392975,0
2013-10-24,60.088,60.361,59.961,60.178,1741600,0
2013-10-25,60.096,60.415,59.818,60.256,1463436,0
2013-10-28,60.103,60.713,59.97,60.384,2066823,0
2013-10-29,60.68,61.177,60.306,60.927,2109392,0
2013-10-30,60.575,60.575,58.869,59.292,2718662,0
2013-10-31,59.26,60.051,59.061,59.869,3417304,0
2013-11-01,60.13,60.233,59.762,60.096,2321167,0
2013-11-04,60.44,60.575,59.811,60.256,1981299,0
2013-11-05,60.051,60.384,59.643,60.256,1462277,0
2013-11-06,60.121,60.689,60.103,60.513,1572175,0
2013-11-07,60.767,60.977,60.018,60.112,1920669,0
2013-11-08,60.202,60.674,60.018,60.657,1728312,0
2013-11-11,60.513,60.68,60.247,60.457,1462044,0
2013-11-12,60.4,60.568,60.162,60.423,2271294,0
2013-11-13,60.37,61.047,60.042,61.007,3054499,0
2013-11-14,61.16,61.79,61.055,61.421,2744602,0
2013-11-15,61.344,61.766,61.087,61.709,2941968,0
2013-11-18,61.732,62.004,61.557,61.732,2207259,0
2013-11-19,62.883,64.193,62.469,63.61,8496493,0
2013-11-20,63.769,63.944,62.89,63.082,3603746,0
2013-11-21,63.426,63.738,63.146,63.663,2412271,0
2013-11-22,63.561,63.872,63.488,63.847,1942809,0
2013-11-25,63.838,64.159,63.793,63.937,2114151,0
2013-11-26,66.376,66.888,63.678,64.087,2906507,0
2013-11-27,64.079,64.246,63.807,64.103,1332449,0
2013-11-29,63.984,64.36,63.823,63.856,1046394,0
2013-12-02,63.8,63.944,63.394,63.495,1713527,0
2013-12-03,64.119,64.495,63.605,64.112,3567975,0
2013-12-04,63.754,63.952,62.833,63.306,2332697,0
2013-12-05,63.002,63.466,62.563,62.667,2780438,0
2013-12-06,63.403,63.655,63.146,63.57,2344102,0
2013-12-09,63.602,63.655,62.692,63.05,2976698,0
2013-12-10,62.932,63.082,62.531,62.65,2506632,0
2013-12-11,62.87,63.07,61.993,62.17,3618497,0
2013-12-12,62.138,62.428,61.904,61.944,3720514,0
2013-12-13,62.443,62.443,61.81,61.84,2060950,0
2013-12-16,62.249,62.605,61.976,62.237,1692837,0
2013-12-17,61.665,62.242,61.52,62.024,2133610,0
2013-12-18,62.402,63.55,61.922,63.5,3560537,0
2013-12-19,63.711,64.113,63.325,63.777,3092743,0
2013-12-20,63.768,64.424,63.415,64.208,4418029,0
2013-12-23,64.482,64.554,64.009,64.187,1776283,0
2013-12-24,64.056,64.466,63.913,64.409,746762,0
2013-12-26,64.593,64.931,64.339,64.836,1090133,0
2013-12-27,65.005,65.149,64.685,64.812,900473,0
2013-12-30,64.89,65.117,64.643,65.099,894990,0
2013-12-31,65.229,65.478,64.755,64.876,1375743,0
2014-01-02,64.369,64.593,63.736,64.12,2448425,0
2014-01-03,64.4,65.334,64.232,64.819,2426244,0
2014-01-06,64.722,65.012,63.744,64.079,1911789,0
2014-01-07,64.215,65.052,64.146,64.859,1714010,0
2014-01-08,64.475,64.828,64.161,64.514,2329023,0
2014-01-09,66.643,66.643,64.659,64.738,1799326,0
2014-01-10,65.084,65.126,64.201,64.514,1836069,0
2014-01-13,64.458,64.499,63.301,63.471,2599787,0
2014-01-14,63.678,64.256,63.382,64.194,2001465,0
2014-01-15,64.232,64.746,64,64.306,2522196,0
2014-01-16,64.265,64.441,64,64.079,1307947,0
2014-01-17,63.846,64.507,63.785,64.208,3413947,0
2014-01-21,64.584,64.876,64.079,64.491,1803559,0
2014-01-22,64.562,64.812,64.265,64.538,1624586,0
2014-01-23,65.782,66.24,63.317,63.678,1785625,0
2014-01-24,63.14,63.284,61.794,61.802,2669034,0
2014-01-27,61.904,62.249,61.303,61.421,2161008,0
2014-01-28,61.327,61.985,61.19,61.847,1941805,0
2014-01-29,61.375,62.015,61.167,61.447,2040446,0
2014-01-30,61.785,62.339,61.303,62.066,1741412,0
2014-01-31,61.022,61.938,60.974,61.505,2318559,0
2014-02-03,61.514,61.65,59.249,59.479,3962144,0
2014-02-04,62.562,62.562,57.737,60.179,4865441,0
2014-02-05,59.834,61.277,58.363,59.04,3568330,0
2014-02-06,58.972,59.685,58.693,59.577,2936018,0
2014-02-07,59.738,60.187,59.376,60.131,2112444,0
2014-02-10,60.604,60.709,59.278,59.777,2500726,0
2014-02-11,59.512,60.138,59.423,59.944,3141200,0
2014-02-12,60.676,60.941,60.058,60.684,5016289,0
2014-02-13,60.417,61.245,60.38,61.19,2525141,0
2014-02-14,60.821,61.413,60.46,61.236,2130485,0
2014-02-18,61.245,61.48,60.83,61.413,2232653,0
2014-02-19,61.052,61.794,60.949,61.143,1999485,0
2014-02-20,61.213,61.734,60.909,61.43,1550901,0
2014-02-21,61.65,61.816,61.117,61.184,2435662,0
2014-02-24,61.27,62.209,61.184,61.665,2151160,0
2014-02-25,61.888,62.007,61.245,61.832,1943994,0
2014-02-26,61.872,62.242,61.673,62.161,2857602,0
2014-02-27,61.922,62.547,61.904,62.402,2502036,0
2014-02-28,62.53,63.004,61.985,62.451,2928545,0
2014-03-03,61.863,61.981,61.286,61.559,2182885,0
2014-03-04,62.385,63.044,62.275,62.989,3219263,0
2014-03-05,62.628,62.776,62.209,62.402,2071997,0
2014-03-06,62.53,62.811,62.339,62.65,1672167,0
2014-03-07,62.861,63.371,62.74,63.076,2001451,0
2014-03-10,63.102,63.206,62.443,62.795,2113019,0
2014-03-11,62.708,62.996,62.316,62.547,1701242,0
2014-03-12,62.427,62.829,62.207,62.766,2068877,0
2014-03-13,62.837,62.983,61.957,62.199,3427111,0
2014-03-14,62.644,62.863,62.054,62.651,2860403,0
2014-03-17,62.952,63.422,62.782,63.414,3204552,0
2014-03-18,63.313,63.855,63.243,63.814,2178371,0
2014-03-19,63.888,63.888,62.854,63.252,1714135,0
2014-03-20,62.892,63.436,62.74,63.289,1460641,0
2014-03-21,64.09,64.139,62.612,62.813,5740222,0
2014-03-24,62.901,63.015,61.528,61.763,2426676,0
2014-03-25,61.957,62.482,61.635,61.948,1981276,0
2014-03-26,62.289,62.409,61.56,61.56,1751722,0
2014-03-27,61.44,61.982,61.037,61.942,2679410,0
2014-03-28,62.215,62.748,61.859,62.168,1636550,0
2014-03-31,62.321,62.709,62.029,62.418,1796831,0
2014-04-01,62.248,62.636,61.917,62.612,2187412,0
2014-04-02,62.538,62.928,62.418,62.748,2063336,0
2014-04-03,62.999,63.015,62.223,62.506,1468745,0
2014-04-04,62.571,62.837,61.213,61.254,2504366,0
2014-04-07,61.39,61.553,60.608,60.811,2118995,0
2014-04-08,60.963,61.353,60.719,61.043,2060510,0
2014-04-09,60.972,61.368,60.64,61.303,1965165,0
2014-04-10,63.08,63.116,60.769,60.769,4611311,0
2014-04-11,60.374,60.827,59.535,59.565,3379809,0
2014-04-14,60.098,60.242,59.282,59.977,2451397,0
2014-04-15,60.026,60.696,59.622,60.657,2610239,0
2014-04-16,61.159,61.159,60.342,60.939,2385860,0
2014-04-17,60.786,61.763,60.752,61.651,2524385,0
2014-04-21,61.213,61.754,61.213,61.449,1146382,0
2014-04-22,61.507,61.892,61.205,61.668,1472639,0
2014-04-23,61.286,61.836,61.286,61.635,1719926,0
2014-04-24,62.079,62.223,61.659,61.901,1896252,0
2014-04-25,61.593,61.948,60.999,61.125,1779637,0
2014-04-28,61.431,61.828,60.582,61.142,2622993,0
2014-04-29,61.528,62.315,61.414,62.199,2339139,0
2014-04-30,61.44,63.298,61.431,62.983,2640176,0
2014-05-01,62.991,63.234,62.506,62.709,1596338,0
2014-05-02,62.571,63.177,62.451,62.644,2178505,0
2014-05-05,62.434,62.974,62.005,62.91,1510023,0
2014-05-06,62.562,62.693,62.182,62.255,2090965,0
2014-05-07,62.409,62.628,61.772,62.58,2615060,0
2014-05-08,62.468,63.152,62.321,62.892,2274510,0
2014-05-09,62.709,63.226,62.621,63.073,1674015,0
2014-05-12,63.007,63.921,63.007,63.735,1633084,0
2014-05-13,63.727,63.921,63.494,63.76,1538799,0
2014-05-14,63.838,63.905,62.969,63.088,1243762,0
2014-05-15,62.892,63.015,61.781,62.005,2615369,0
2014-05-16,62.174,62.885,61.763,62.863,2264945,0
2014-05-19,62.628,63.113,62.499,63.056,1388272,0
2014-05-20,63.136,63.136,62.506,62.66,2043532,0
2014-05-21,63.073,63.073,62.547,62.79,1610173,0
2014-05-22,62.885,63.243,62.628,63.08,1230387,0
2014-05-23,63.274,63.727,63.128,63.701,1198741,0
2014-05-27,63.83,64.066,63.71,64.066,1451210,0
2014-05-28,64.404,64.462,63.668,63.719,1549892,0
2014-05-29,63.968,64.284,63.743,64.275,1315537,0
2014-05-30,64.428,64.534,64.122,64.372,2749785,0
2014-06-02,64.35,64.566,63.945,64.13,1213581,0
2014-06-03,63.76,64.13,63.451,63.59,2842701,0
2014-06-04,63.28,63.693,63.084,63.685,2889694,0
2014-06-05,63.652,63.693,63.032,63.582,1875469,0
2014-06-06,63.905,64.365,63.659,64.317,1748313,0
2014-06-09,64.251,64.732,64.251,64.632,1586743,0
2014-06-10,64.519,64.93,64.122,64.147,2451117,0
2014-06-11,63.887,64.18,63.48,63.836,1973916,0
2014-06-12,63.82,63.912,63.357,63.603,1438721,0
2014-06-13,63.828,64.264,63.603,64.057,1332586,0
2014-06-16,63.782,64.318,63.766,63.927,1263905,0
2014-06-17,63.79,64.065,63.571,63.579,2404473,0
2014-06-18,63.579,63.967,63.333,63.895,2755927,0
2014-06-19,64.057,64.147,63.682,63.773,2025927,0
2014-06-20,64.097,64.747,63.804,64.578,4304182,0
2014-06-23,64.506,64.692,64.097,64.391,1133335,0
2014-06-24,64.334,64.718,64.09,64.259,1284939,0
2014-06-25,64.017,64.569,63.895,64.414,1277172,0
2014-06-26,64.438,64.438,63.912,64.301,1080345,0
2014-06-27,64.259,64.663,64.093,64.601,1678524,0
2014-06-30,64.318,64.609,64.065,64.438,1377645,0
2014-07-01,64.715,65.48,64.373,65.325,2021987,0
2014-07-02,65.105,65.309,64.707,65.202,1718619,0
2014-07-03,65.114,65.519,65.024,65.505,954046,0
2014-07-07,65.171,65.447,65.105,65.382,1355937,0
2014-07-08,65.318,65.675,65.123,65.407,1861989,0
2014-07-09,65.57,65.609,65.179,65.407,1160770,0
2014-07-10,64.886,65.675,64.839,65.143,1172763,0
2014-07-11,65.243,65.268,64.715,65.131,1315465,0
2014-07-14,65.341,65.43,65.154,65.301,986182,0
2014-07-15,65.341,65.601,64.934,65.301,1144526,0
2014-07-16,65.48,65.578,65.284,65.43,1211633,0
2014-07-17,65.056,65.456,64.91,64.992,1312220,0
2014-07-18,65.373,65.962,65.041,65.862,1710868,0
2014-07-21,65.505,65.896,65.356,65.821,1233428,0
2014-07-22,65.966,66.475,65.857,66.389,1025220,0
2014-07-23,66.292,66.552,66.072,66.511,1284094,0
2014-07-24,66.324,67.064,66.316,66.999,1559587,0
2014-07-25,67.071,67.155,66.681,67.146,1473373,0
2014-07-28,67.032,67.146,66.577,67.047,1085786,0
2014-07-29,67.171,67.211,66.543,66.543,1626016,0
2014-07-30,66.917,67.025,66.417,66.772,2051151,0
2014-07-31,66.836,67.055,65.779,66.09,2015474,0
2014-08-01,65.732,66.511,65.732,66.278,2076354,0
2014-08-04,66.097,66.243,65.505,66.008,2604643,0
2014-08-05,66.024,66.024,65.154,65.415,1891265,0
2014-08-06,65.364,65.57,65.135,65.318,1279140,0
2014-08-07,65.578,65.812,64.871,65.08,1624829,0
2014-08-08,65.187,66.064,65.187,65.935,1581198,0
2014-08-11,66.008,66.44,65.966,66.115,1210178,0
2014-08-12,65.926,66.389,65.779,66.057,1258676,0
2014-08-13,66.278,66.706,65.975,66.65,1302970,0
2014-08-14,68.097,68.097,66.397,66.968,978181,0
2014-08-15,67.576,67.585,66.381,66.868,2036416,0
2014-08-18,67.155,67.731,67.06,67.667,1158305,0
2014-08-19,67.47,67.91,67.422,67.813,1034926,0
2014-08-20,67.691,68.015,67.292,67.926,1326364,0
2014-08-21,67.926,68.332,67.683,68.184,997727,0
2014-08-22,68.317,68.439,67.691,67.86,1125143,0
2014-08-25,68.055,68.226,67.683,67.968,1040018,0
2014-08-26,67.95,68.464,67.808,68.13,1314985,0
2014-08-27,68.072,68.251,67.813,68.007,1062096,0
2014-08-28,67.488,68.047,67.488,67.869,1023979,0
2014-08-29,68.234,68.234,67.389,67.853,1915446,0
2014-09-02,68.015,68.226,67.683,68.023,1485018,0
2014-09-03,68.105,68.405,67.95,68.097,1309965,0
2014-09-04,68.007,68.634,67.976,68.121,1087174,0
2014-09-05,68.007,68.576,67.968,68.552,1477547,0
2014-09-08,68.325,68.664,68.064,68.347,1058748,0
2014-09-09,68.155,68.317,67.829,67.959,1232459,0
2014-09-10,68.114,68.383,67.787,68.35,1565156,0
2014-09-11,68.098,68.185,67.599,68.015,1647442,0
2014-09-12,68.065,68.164,67.304,67.868,2067212,0
2014-09-15,67.682,68.35,67.485,68.227,1516879,0
2014-09-16,67.493,68.308,67.493,68.185,1699644,0
2014-09-17,68.236,68.269,67.697,68.14,1745322,0
2014-09-18,68.253,68.925,68.106,68.825,1971677,0
2014-09-19,69.12,69.227,68.311,68.572,2895845,0
2014-09-22,68.194,68.482,67.665,67.926,1520688,0
2014-09-23,67.803,67.926,67.518,67.533,1525945,0
2014-09-24,67.459,68.719,67.354,68.614,1658902,0
2014-09-25,68.35,68.35,67.295,67.329,2118162,0
2014-09-26,67.229,67.657,66.87,67.518,2035138,0
2014-09-29,67.083,67.778,66.962,67.697,2066550,0
2014-09-30,68.131,68.221,67.606,67.917,2884460,0
2014-10-01,68.057,68.104,66.547,66.556,3798925,0
2014-10-02,66.828,67.686,66.642,67.564,3227732,0
2014-10-03,68.551,69.93,68.542,69.754,4802412,0
2014-10-06,69.856,69.93,69.233,69.447,3132780,0
2014-10-07,69.28,69.428,68.478,68.513,2396446,0
2014-10-08,68.291,69.874,68.272,69.688,2230735,0
2014-10-09,69.707,69.846,68.177,68.206,2116992,0
2014-10-10,68.263,68.794,67.702,67.712,2571000,0
2014-10-13,67.861,68.143,67.032,67.05,2209156,0
2014-10-14,67.618,68.011,67.331,67.694,2240695,0
2014-10-15,67.098,67.414,65.698,66.892,2664347,0
2014-10-16,65.969,67.236,65.878,66.753,2338533,0
2014-10-17,67.573,68.011,66.642,67.731,1824627,0
2014-10-20,67.6,68.393,67.423,68.354,2280649,0
2014-10-21,68.618,69.792,68.263,69.711,1679614,0
2014-10-22,69.864,70.062,69.482,69.53,1519621,0
2014-10-23,70.594,71.012,70.098,70.302,1569143,0
2014-10-24,70.508,71.058,70.33,71.012,1214530,0
2014-10-27,71.058,71.385,70.779,71.262,1184010,0
2014-10-28,71.703,72.057,71.03,71.999,2483917,0
2014-10-29,71.841,72.782,71.693,72.613,1456234,0
2014-10-30,72.586,73.986,72.039,73.574,2268249,0
2014-10-31,75.123,76.407,74.42,76.212,3983546,0
2014-11-03,75.951,76.855,75.932,76.174,2905281,0
2014-11-04,76.743,77.683,76.416,77.489,2691569,0
2014-11-05,78.075,78.634,77.656,78.56,2495806,0
2014-11-06,78.897,79.304,78.42,78.973,2281858,0
2014-11-07,79.109,79.195,77.983,78.629,2619630,0
2014-11-10,78.569,79.473,78.336,79.324,1729182,0
2014-11-11,79.295,79.511,78.878,79.166,1359661,0
2014-11-12,78.998,79.715,78.869,79.404,1627007,0
2014-11-13,79.614,80.042,79.195,79.595,1557653,0
2014-11-14,79.314,79.703,78.711,78.978,1988377,0
2014-11-17,78.969,79.287,78.783,79.065,1643740,0
2014-11-18,79.065,79.324,78.701,78.978,1939302,0
2014-11-19,79.018,79.018,78.336,78.534,2534991,0
2014-11-20,78.542,78.672,77.907,78.388,2690617,0
2014-11-21,79.176,79.418,78.103,78.411,2888694,0
2014-11-24,78.756,79.135,78.682,79.013,2463163,0
2014-11-25,78.988,79.274,78.737,78.764,1987969,0
2014-11-26,78.95,79.176,78.616,79.082,2142972,0
2014-11-28,79.446,80.386,79.036,79.81,1359857,0
2014-12-01,79.379,80.61,79.213,80.21,2205131,0
2014-12-02,80.2,80.648,79.792,79.96,1798587,0
2014-12-03,79.669,80.145,79.203,80.088,2015661,0
2014-12-04,80.2,80.535,79.892,80.195,1666539,0
2014-12-05,79.95,80.069,79.314,79.978,1923042,0
2014-12-08,79.547,80.154,79.26,79.762,1796472,0
2014-12-09,79.379,79.725,78.616,79.446,2083641,0
2014-12-10,79.259,80.176,78.716,78.856,2160354,0
2014-12-11,80.167,80.205,79.135,79.294,2108993,0
2014-12-12,78.236,79.343,77.327,77.327,2577217,0
2014-12-15,77.618,78.189,76.893,77.59,1972573,0
2014-12-16,77.58,78.797,77.261,77.711,2122548,0
2014-12-17,77.44,79.538,77.44,79.376,2033748,0
2014-12-18,80.486,80.551,79.697,80.307,3772039,0
2014-12-19,80.092,80.747,79.352,79.399,4513487,0
2014-12-22,79.408,80.346,79.303,80.327,1783988,0
2014-12-23,80.897,81.047,79.803,79.83,2500755,0
2014-12-24,79.794,80.239,79.697,79.894,1131218,0
2014-12-26,80.205,80.524,79.794,79.856,1073860,0
2014-12-29,79.688,79.894,79.501,79.548,1325747,0
2014-12-30,79.427,79.586,78.743,78.836,1523185,0
2014-12-31,79.089,79.548,78.135,78.144,1926302,0
2015-01-02,77.778,78.904,77.347,78.067,1997528,0
2015-01-05,78.029,79.144,77.749,78.01,3492199,0
2015-01-06,78.077,78.488,76.822,77.363,2741612,0
2015-01-07,77.063,78.097,76.67,78.039,2218048,0
2015-01-08,78.697,79.839,78.394,79.83,3583437,0
2015-01-09,79.717,79.848,78.836,79.259,1868804,0
2015-01-12,79.427,79.707,78.555,78.87,1414813,0
2015-01-13,79.482,80.139,78.067,78.716,2052783,0
2015-01-14,77.87,78.724,77.769,78.483,1912096,0
2015-01-15,78.724,79.053,78.105,78.452,1530824,0
2015-01-16,78.319,79.333,77.946,79.268,2412734,0
2015-01-20,79.511,79.876,78.536,79.642,1943254,0
2015-01-21,79.259,79.811,78.826,79.259,2034897,0
2015-01-22,79.67,81.349,78.733,81.18,2422930,0
2015-01-23,81.19,81.713,80.973,81.403,2240303,0
2015-01-26,80.916,81.444,80.13,81.143,1629786,0
2015-01-27,80.337,81.021,79.465,80.261,1810819,0
2015-01-28,80.476,80.888,79.164,79.23,2243011,0
2015-01-29,79.154,79.501,78.264,79.063,3167551,0
2015-01-30,78.697,78.956,77.299,77.357,4349416,0
2015-02-02,76.69,78.264,76.587,78.207,2998142,0
2015-02-03,78.875,80.007,78.274,79.803,3679632,0
2015-02-04,81.676,81.713,80.298,81.153,3903874,0
2015-02-05,81.011,81.723,80.506,81.703,2295245,0
2015-02-06,81.684,81.872,80.824,81.021,2551201,0
2015-02-09,80.616,81.066,80.364,80.616,1814677,0
2015-02-10,80.785,81.312,80.28,81.094,2722904,0
2015-02-11,81.273,81.761,80.888,81.375,1937723,0
2015-02-12,81.733,82.286,81.525,82.245,1998276,0
2015-02-13,82.436,83.185,82.276,83.185,2066563,0
2015-02-17,82.259,82.548,81.118,81.649,4257926,0
2015-02-18,81.172,82.23,81.172,82.1,1882215,0
2015-02-19,82.117,82.322,81.413,82.23,1673448,0
2015-02-20,82.305,83.185,81.582,83.124,2145474,0
2015-02-23,83.165,83.644,82.697,83.58,1921940,0
2015-02-24,83.58,83.775,82.96,83.663,1513624,0
2015-02-25,83.729,84.076,83.224,83.484,1726147,0
2015-02-26,83.617,83.653,83.055,83.269,1521701,0
2015-02-27,83.278,83.832,82.904,83.269,1937425,0
2015-03-02,83.308,84.571,83.026,84.525,1889794,0
2015-03-03,83.935,84.347,82.792,83.139,3213601,0
2015-03-04,82.716,82.763,81.094,81.143,3527160,0
2015-03-05,81.143,81.461,80.852,81.312,2911029,0
2015-03-06,80.916,81.517,80.457,80.608,2145423,0
2015-03-09,80.476,81.545,80.476,81.394,1580926,0
2015-03-10,80.635,80.897,79.811,79.811,2043427,0
2015-03-11,80.123,80.546,79.794,80.123,1826412,0
2015-03-12,80.518,81.536,80.244,81.441,1263041,0
2015-03-13,81.161,81.517,80.433,80.961,1750886,0
2015-03-16,81.564,82.515,81.262,82.345,1764782,0
2015-03-17,81.933,82.318,81.603,81.676,2106770,0
2015-03-18,81.668,82.734,80.66,82.345,2045138,0
2015-03-19,82.47,82.762,82.272,82.365,2274051,0
2015-03-20,82.771,82.959,82.47,82.744,4369258,0
2015-03-23,82.978,82.978,82.291,82.309,1689786,0
2015-03-24,82.157,82.584,81.979,81.979,1238752,0
2015-03-25,82.14,82.157,79.886,79.886,1810712,0
2015-03-26,79.435,79.915,79.103,79.576,1697103,0
2015-03-27,79.509,80.046,79.377,79.784,1511474,0
2015-03-30,80.094,81.234,80.055,80.971,1208944,0
2015-03-31,80.46,81.392,80.301,80.735,1784387,0
2015-04-01,80.82,80.82,79.499,80.376,1594103,0
2015-04-02,80.932,81.621,80.575,81,1803074,0
2015-04-06,80.753,81.696,80.527,81.311,1537779,0
2015-04-07,81.291,81.668,80.903,80.937,1102750,0
2015-04-08,80.782,81.735,80.63,81.611,1409215,0
2015-04-09,81.499,81.772,80.763,81.64,1225546,0
2015-04-10,81.791,81.819,81.224,81.394,1970251,0
2015-04-13,81.196,81.735,80.848,81,1412609,0
2015-04-14,80.83,81.206,80.32,80.716,1449737,0
2015-04-15,80.981,81.151,80.702,80.848,1571221,0
2015-04-16,80.66,80.84,80.367,80.49,1552269,0
2015-04-17,80.114,80.141,78.53,78.746,2084918,0
2015-04-20,78.81,80.042,78.81,79.944,1498456,0
2015-04-21,80.283,81.188,79.944,80.226,1646794,0
2015-04-22,80.264,80.593,79.764,80.424,1053930,0
2015-04-23,80.244,81.17,80.151,80.848,1060758,0
2015-04-24,80.743,80.743,79.49,80.127,1259193,0
2015-04-27,80.527,80.565,79.679,79.848,1556025,0
2015-04-28,79.944,80.74,79.536,80.707,1738978,0
2015-04-29,80.207,81.018,79.905,80.5,2030924,0
2015-04-30,80.34,81.073,79.49,79.696,2327619,0
2015-05-01,79.687,81.339,79.679,81.102,2212739,0
2015-05-04,81.508,82.006,81.188,81.545,2113452,0
2015-05-05,81.603,81.603,80.274,80.707,1627521,0
2015-05-06,80.81,81.234,79.934,80.518,1708193,0
2015-05-07,80.114,81.631,80.114,81.353,1757578,0
2015-05-08,81.846,82.781,81.8,82.345,1554010,0
2015-05-11,82.281,82.695,82.075,82.215,1804666,0
2015-05-12,82.035,82.205,80.932,81.791,1643976,0
2015-05-13,81.686,82.264,81.262,81.365,2069579,0
2015-05-14,81.988,82.987,81.564,82.95,2007378,0
2015-05-15,83.119,83.336,82.496,82.744,1704715,0
2015-05-18,82.602,82.781,82.025,82.47,1690153,0
2015-05-19,82.724,83.073,82.414,82.866,1989688,0
2015-05-20,83.016,83.016,82.414,82.424,1875136,0
2015-05-21,82.355,82.602,82.095,82.272,1609591,0
2015-05-22,82.318,82.432,81.836,81.846,1590288,0
2015-05-26,81.593,81.846,80.34,80.527,1981038,0
2015-05-27,80.565,81.102,80.396,80.99,2139865,0
2015-05-28,80.951,81.348,80.711,81.045,1376283,0
2015-05-29,81.038,81.073,80.207,80.612,2321893,0
2015-06-01,80.886,81.054,79.669,80.415,1715774,0
2015-06-02,79.915,80.772,79.509,80.556,2157017,0
2015-06-03,80.858,80.961,80.244,80.565,1843914,0
2015-06-04,80.065,80.433,79.121,79.265,1792149,0
2015-06-05,79.283,79.726,78.464,79.435,1436158,0
2015-06-08,79.131,79.651,78.632,78.719,1624973,0
2015-06-09,78.595,78.81,78.115,78.397,1664830,0
2015-06-10,78.672,80.266,78.558,79.824,1714026,0
2015-06-11,80.133,80.503,79.847,80.246,1516805,0
2015-06-12,79.793,80.085,79.326,79.516,1206884,0
2015-06-15,78.945,79.126,78.168,78.633,1771149,0
2015-06-16,78.558,79.099,78.255,78.974,1581550,0
2015-06-17,79.289,79.421,78.491,78.974,1196339,0
2015-06-18,79.297,80.418,79.062,80.208,1641234,0
2015-06-19,80.085,80.303,79.592,80.046,3064712,0
2015-06-22,80.236,81.044,80.236,80.607,1478314,0
2015-06-23,80.692,80.882,80.161,80.388,1011084,0
2015-06-24,80.266,80.378,79.279,79.306,1632693,0
2015-06-25,79.382,79.553,78.918,79.042,1265514,0
2015-06-26,79.45,79.506,78.738,79.004,3047209,0
2015-06-29,78.521,78.521,76.67,76.727,1870802,0
2015-06-30,77.307,77.439,75.675,76.083,2835406,0
2015-07-01,75.401,76.995,75.401,76.709,1920362,0
2015-07-02,77.031,77.058,76.198,76.653,1889676,0
2015-07-06,75.968,76.755,75.865,76.653,1585556,0
2015-07-07,76.785,77.041,75.723,76.88,1842750,0
2015-07-08,76.548,76.624,75.846,75.895,1703767,0
2015-07-09,76.956,77.202,76.481,76.519,1674557,0
2015-07-10,77.63,77.639,76.888,77.307,1445728,0
2015-07-13,77.752,78.045,77.419,77.506,1410612,0
2015-07-14,77.496,77.772,77.268,77.657,1462660,0
2015-07-15,77.713,78.298,77.288,78.235,2520879,0
2015-07-16,78.605,78.748,78.064,78.615,1630374,0
2015-07-17,78.721,78.721,77.998,78.133,1946936,0
2015-07-20,78.123,78.133,77.685,77.923,1605380,0
2015-07-21,77.933,78.026,76.936,77.202,2071263,0
2015-07-22,77.41,77.865,77.249,77.469,1612446,0
2015-07-23,77.211,77.317,76.548,76.755,1443093,0
2015-07-24,76.841,76.86,75.552,75.657,2040998,0
2015-07-27,75.495,75.827,75.127,75.6,1739619,0
2015-07-28,75.637,76.519,75.305,76.414,1623939,0
2015-07-29,76.291,78.245,76.226,78.084,2894303,0
2015-07-30,75.865,77.732,74.31,75.988,4943634,0
2015-07-31,76.055,76.388,75.21,75.647,3146542,0
2015-08-03,74.528,75.988,74.451,75.968,2416155,0
2015-08-04,76.378,77.183,75.998,76.509,2899156,0
2015-08-05,77.552,77.828,76.814,77.61,2071157,0
2015-08-06,77.552,77.644,75.94,76.149,1587453,0
2015-08-07,76.036,76.301,75.591,76.139,1225653,0
2015-08-10,76.824,77.722,76.814,77.382,2142757,0
2015-08-11,77.058,77.667,76.575,77.126,2044018,0
2015-08-12,76.567,77.478,76.007,77.335,1973402,0
2015-08-13,77.307,78.701,77.116,78.188,2109857,0
2015-08-14,77.913,78.872,77.705,78.701,2128310,0
2015-08-17,78.539,80.388,78.312,80.322,3550102,0
2015-08-18,79.963,80.748,79.734,80.312,2757852,0
2015-08-19,80.027,80.805,79.704,80.105,1976988,0
2015-08-20,79.382,79.667,78.435,78.435,2399319,0
2015-08-21,77.61,78.074,75.136,75.136,3272979,0
2015-08-24,71.163,73.759,60.967,72.337,6902400,0
2015-08-25,74.441,74.547,69.653,69.72,3759316,0
2015-08-26,71.712,73.865,71.085,73.779,4737794,0
2015-08-27,74.27,74.793,72.517,73.998,3168370,0
2015-08-28,73.741,74.727,73.731,74.359,2738238,0
2015-08-31,73.836,74.35,73.125,73.324,2493381,0
2015-09-01,71.559,72.176,70.801,71.217,2803090,0
2015-09-02,72.499,73.125,71.551,73.105,2835991,0
2015-09-03,73.115,74.053,73.039,73.541,2058398,0
2015-09-04,72.298,72.926,71.815,72.215,1960118,0
2015-09-08,73.341,74.205,73.039,74.159,1860571,0
2015-09-09,74.902,75.359,73.796,73.967,3167486,0
2015-09-10,73.576,75.179,73.557,74.36,2320652,0
2015-09-11,73.748,74.787,73.681,74.73,1581176,0
2015-09-14,74.893,75.142,74.025,74.205,1478795,0
2015-09-15,74.36,75.666,74.149,75.285,1788031,0
2015-09-16,75.322,76.152,75.159,75.952,1822926,0
2015-09-17,76.038,76.984,75.59,75.799,2109475,0
2015-09-18,74.969,76.334,74.95,75.399,4062077,0
2015-09-21,75.752,76.706,75.447,76.248,1751460,0
2015-09-22,74.854,75.684,74.615,75.57,1836968,0
2015-09-23,75.733,76.132,75.265,75.742,1213089,0
2015-09-24,75.017,76.22,74.549,75.942,1879776,0
2015-09-25,76.762,77.746,75.742,76.63,2338596,0
2015-09-28,76.324,76.752,74.941,75.026,1923706,0
2015-09-29,74.969,75.657,74.722,75.475,2144106,0
2015-09-30,76.477,76.752,75.666,76.687,2802502,0
2015-10-01,77.211,77.47,76.343,77.193,2314808,0
2015-10-02,76.152,77.66,75.142,77.642,2869149,0
2015-10-05,78.443,79.235,78.148,78.919,1995823,0
2015-10-06,78.692,79.119,78.471,78.672,1978224,0
2015-10-07,78.814,80.026,78.814,79.826,1799963,0
2015-10-08,79.74,81.535,79.417,81.229,2233282,0
2015-10-09,81.458,82.06,81.095,81.344,2295004,0
2015-10-12,81.144,81.852,81.144,81.764,1095826,0
2015-10-13,81.316,81.792,80.991,81.267,1469469,0
2015-10-14,81.4,81.973,81.057,81.247,1286453,0
2015-10-15,81.706,82.04,81.048,82.04,1292898,0
2015-10-16,82.354,83.004,81.992,82.728,1932746,0
2015-10-19,82.613,83.595,82.546,83.31,1508499,0
2015-10-20,83.08,83.615,82.976,83.423,1371936,0
2015-10-21,83.692,84.436,83.328,83.452,1686280,0
2015-10-22,83.911,85.716,83.71,85.59,2205094,0
2015-10-23,85.887,86.459,85.58,86.391,1920799,0
2015-10-26,86.106,86.525,85.627,85.991,2407340,0
2015-10-27,85.991,86.249,85.018,86.201,2128913,0
2015-10-28,84.284,85.17,82.927,83.891,3563590,0
2015-10-29,83.891,84.484,82.613,84.321,2594809,0
2015-10-30,84.321,84.598,82.985,83.014,3185823,0
2015-11-02,83.014,83.462,82.489,83.014,1994910,0
2015-11-03,82.909,83.216,82.516,82.765,1787778,0
2015-11-04,83.176,83.396,82.862,82.985,1670414,0
2015-11-05,83.319,83.396,82.546,83.004,1374949,0
2015-11-06,82.747,83.862,82.307,83.625,1766758,0
2015-11-09,83.061,83.216,82.262,82.794,1435453,0
2015-11-10,82.516,83.31,82.364,82.976,1621204,0
2015-11-11,83.386,83.93,82.832,83.196,1272779,0
2015-11-12,83.024,83.368,82.27,82.279,1246057,0
2015-11-13,81.945,82.708,81.114,81.163,1351162,0
2015-11-16,81.267,82.586,81.173,82.566,1187796,0
2015-11-17,82.497,82.67,81.668,81.964,1487284,0
2015-11-18,82.334,82.595,81.545,82.546,1457314,0
2015-11-19,82.651,82.765,82.317,82.442,1110105,0
2015-11-20,82.966,83.644,82.536,83.3,1886325,0
2015-11-23,83.27,83.625,83.024,83.358,1230652,0
2015-11-24,83.014,83.26,81.954,82.747,1154156,0
2015-11-25,82.775,82.909,82.414,82.46,788229,0
2015-11-27,82.526,83.061,82.289,82.728,512214,0
2015-11-30,82.994,83.098,82.242,82.317,2493372,0
2015-12-01,82.842,83.949,82.536,83.558,1458616,0
2015-12-02,83.338,83.881,82.841,82.937,1662421,0
2015-12-03,82.985,83.156,81.057,81.364,1661247,0
2015-12-04,81.535,83.539,81.535,83.433,1604438,0
2015-12-07,83.071,83.378,82.279,82.641,1357554,0
2015-12-08,81.858,82.708,81.468,82.374,1739346,0
2015-12-09,82.241,83.161,81.116,81.568,1548138,0
2015-12-10,81.693,82.865,81.328,82.058,1821209,0
2015-12-11,80.934,81.53,79.83,80.012,2026065,0
2015-12-14,80.33,81.357,79.926,81.232,1599462,0
2015-12-15,81.915,82.643,81.53,82.068,1906609,0
2015-12-16,82.633,82.922,81.357,82.768,1598753,0
2015-12-17,82.855,83.276,81.386,81.433,1829022,0
2015-12-18,80.781,81.309,79.896,79.965,4040259,0
2015-12-21,80.473,80.839,79.965,80.79,1492108,0
2015-12-22,81.386,81.836,80.33,81.481,1845969,0
2015-12-23,81.99,82.537,81.481,82.317,1100411,0
2015-12-24,82.498,82.883,82.251,82.517,666786,0
2015-12-28,82.048,82.498,81.635,82.334,1008152,0
2015-12-29,83.057,83.776,82.998,83.383,1016363,0
2015-12-30,83.286,83.632,82.893,82.94,518697,0
2015-12-31,82.364,82.902,81.183,81.347,1230674,0
2016-01-04,79.629,79.877,78.014,78.802,1902247,0
2016-01-05,79.369,79.896,78.557,78.994,1832871,0
2016-01-06,77.851,78.457,77.66,78.024,1283591,0
2016-01-07,76.469,77.152,75.34,75.644,4784064,0
2016-01-08,75.787,76.094,74.703,75.019,2178549,0
2016-01-11,75.327,75.884,74.615,75.384,2215552,0
2016-01-12,75.72,76.335,75.312,76.305,1654615,0
2016-01-13,76.181,76.623,74.049,74.26,1538316,0
2016-01-14,74.511,76.344,74.414,75.845,2522081,0
2016-01-15,73.781,75.279,73.598,74.818,2640092,0
2016-01-19,75.777,76.296,75.143,75.96,2627511,0
2016-01-20,74.981,75.894,73.839,75.106,2675959,0
2016-01-21,75.557,76.796,74.674,76.094,2272277,0
2016-01-22,77.612,77.949,76.638,77.88,1712333,0
2016-01-25,77.171,77.785,76.806,76.9,1502334,0
2016-01-26,76.9,78.206,76.863,77.67,1464674,0
2016-01-27,77.756,78.572,76.71,77.276,1426586,0
2016-01-28,77.776,78.275,77.286,77.534,1617924,0
2016-01-29,78.275,79.811,77.939,79.714,1827469,0
2016-02-01,77.507,80.099,77.334,79.667,2464471,0
2016-02-02,79.437,79.647,78.447,78.9,3306169,0
2016-02-03,79.811,79.926,77.593,78.88,2614949,0
2016-02-04,78.763,79.6,78.304,79.503,1494788,0
2016-02-05,79.503,79.685,77.716,78.072,1902724,0
2016-02-08,77.2,78.255,75.836,78.014,1866664,0
2016-02-09,77.726,78.572,77.147,77.459,1845419,0
2016-02-10,78.562,79.283,77.381,77.612,1609687,0
2016-02-11,76.22,77.344,75.932,77.017,2424652,0
2016-02-12,78.034,78.616,77.362,78.485,1279047,0
2016-02-16,79.743,80.676,79.3,80.445,1591346,0
2016-02-17,80.829,82.038,80.559,81.933,1619055,0
2016-02-18,82.078,82.288,81.386,81.53,1290256,0
2016-02-19,81.442,82.278,81.03,82.153,1786558,0
2016-02-22,82.567,83.306,82.522,82.96,1442645,0
2016-02-23,82.69,83.038,81.319,81.472,1546492,0
2016-02-24,80.579,82.068,79.783,81.865,1488362,0
2016-02-25,82.682,82.69,81.452,82.498,1232522,0
2016-02-26,83.093,83.123,81.831,82.251,1202900,0
2016-02-29,82.008,82.615,81.299,81.319,1176082,0
2016-03-01,82.211,83.316,81.865,83.316,1216377,0
2016-03-02,82.922,82.926,81.625,82.241,1832517,0
2016-03-03,81.472,82.307,81.472,82.241,1449530,0
2016-03-04,82.49,82.922,81.933,82.749,1226833,0
2016-03-07,82.078,83.018,82.078,82.662,1157090,0
2016-03-08,82.191,82.71,81.664,82.088,1491842,0
2016-03-09,82.444,82.83,82.153,82.821,1308675,0
2016-03-10,83.294,83.816,81.506,82.318,1581883,0
2016-03-11,83.391,84.531,82.772,84.318,1630740,0
2016-03-14,83.873,84.483,83.642,84.318,1357910,0
2016-03-15,83.623,84.385,83.487,84.367,1236902,0
2016-03-16,84.047,84.908,83.777,84.695,1126084,0
2016-03-17,84.792,86.077,84.656,85.835,1534048,0
2016-03-18,86.222,86.222,85.043,85.641,3320217,0
2016-03-21,85.227,86.308,85.159,85.999,1630358,0
2016-03-22,85.787,85.999,85.42,85.641,1258194,0
2016-03-23,85.565,85.787,85.227,85.536,1230699,0
2016-03-24,85.246,85.767,84.801,85.748,1071659,0
2016-03-28,85.795,85.951,85.246,85.313,1265166,0
2016-03-29,85.43,86.435,85.265,86.405,1516531,0
2016-03-30,86.675,86.743,86.049,86.134,1348496,0
2016-03-31,86.058,86.956,86.058,86.675,1188761,0
2016-04-01,85.739,87.314,85.739,87.206,1435513,0
2016-04-04,87.032,87.343,86.445,86.675,980844,0
2016-04-05,87.622,87.622,86.372,86.713,1529520,0
2016-04-06,86.656,87.867,86.317,87.767,1647924,0
2016-04-07,87.022,87.39,86.386,86.763,1401673,0
2016-04-08,87.265,87.612,86.897,87.274,947500,0
2016-04-11,87.874,87.912,86.656,86.675,1332292,0
2016-04-12,86.887,87.11,86.386,87.061,1309226,0
2016-04-13,87.478,87.478,86.665,87.188,1430356,0
2016-04-14,87.468,87.579,86.917,87.206,1494659,0
2016-04-15,87.758,87.758,86.713,87.101,1570716,0
2016-04-18,86.917,87.691,86.675,87.632,1082837,0
2016-04-19,87.922,87.922,87.215,87.671,1665231,0
2016-04-20,87.612,87.719,87.051,87.071,1665936,0
2016-04-21,87.554,87.642,86.213,86.327,1314881,0
2016-04-22,86.096,86.773,85.885,86.618,1148911,0
2016-04-25,86.511,86.599,85.989,86.549,938182,0
2016-04-26,86.782,87.274,86.298,86.773,1254442,0
2016-04-27,86.695,87.39,86.579,87.071,2103812,0
2016-04-28,84.869,87.815,84.444,86.086,2558874,0
2016-04-29,85.41,85.885,84.801,85.467,1727071,0
2016-05-02,85.256,86.569,85.227,86.405,1995647,0
2016-05-03,86.173,86.463,84.879,85.805,2951856,0
2016-05-04,85.332,85.739,84.899,85.4,938540,0
2016-05-05,83.739,84.937,83.362,83.526,4785003,0
2016-05-06,83.227,84.173,83.178,83.912,4350680,0
2016-05-09,84.202,84.72,83.835,84.211,3085420,0
2016-05-10,84.473,85.536,84.211,85.507,3894755,0
2016-05-11,85.207,85.497,83.729,83.739,1579247,0
2016-05-12,84.357,84.357,83.198,83.613,1330135,0
2016-05-13,83.497,83.932,82.84,82.86,1594347,0
2016-05-16,83.12,84.057,82.994,83.758,1369587,0
2016-05-17,83.41,83.912,82.212,82.463,1247927,0
2016-05-18,82.396,83.1,82.038,82.704,1148404,0
2016-05-19,81.894,82.376,81.506,82.262,1302252,0
2016-05-20,82.57,83.168,82.404,82.58,1177228,0
2016-05-23,82.598,82.803,82.318,82.366,839188,0
2016-05-24,83.081,84.531,82.956,84.501,1901940,0
2016-05-25,84.705,85.033,84.473,84.56,1300469,0
2016-05-26,84.434,84.956,84.144,84.734,857537,0
2016-05-27,84.772,85.101,84.57,85.063,959910,0
2016-05-31,85.382,85.382,84.377,84.869,1531753,0
2016-06-01,84.637,85.198,84.487,85.138,1461589,0
2016-06-02,85.063,85.138,84.551,85.111,941585,0
2016-06-03,84.685,84.685,83.787,84.377,1220008,0
2016-06-06,84.56,85.026,84.405,84.725,1235105,0
2016-06-07,84.734,84.994,83.854,83.932,2212085,0
2016-06-08,84.185,84.797,83.903,84.787,1620991,0
2016-06-09,84.602,85.215,84.457,85.186,1327978,0
2016-06-10,84.136,84.875,84.107,84.67,1244335,0
2016-06-13,84.592,85.225,84.486,84.73,2943136,0
2016-06-14,84.545,85.136,84.545,85.05,2001093,0
2016-06-15,85.088,85.556,84.797,85.166,1518137,0
2016-06-16,84.777,85.725,84.49,85.574,1254259,0
2016-06-17,85.632,85.692,84.505,85.166,2243080,0
2016-06-20,86.197,86.965,86.09,86.556,1875058,0
2016-06-21,86.81,87.022,86.441,86.838,1297685,0
2016-06-22,87.16,87.256,86.266,86.342,1173919,0
2016-06-23,87.236,87.431,86.635,87.431,1185213,0
2016-06-24,83.824,86.012,83.64,84.302,2558632,0
2016-06-27,83.543,83.99,82.853,83.27,2164267,0
2016-06-28,83.903,85.487,83.553,85.467,1943143,0
2016-06-29,86.002,86.847,85.812,86.653,1767402,0
2016-06-30,86.876,89.307,86.256,89.307,2537702,0
2016-07-01,89.434,90.377,89.23,90.164,2164175,0
2016-07-05,89.949,91.038,89.754,90.707,2597293,0
2016-07-06,90.824,91.013,90.094,90.814,1986229,0
2016-07-07,90.571,91.066,90.279,90.892,1529196,0
2016-07-08,91.495,91.951,91.028,91.835,1819089,0
2016-07-11,92.35,92.972,92.195,92.476,1495781,0
2016-07-12,92.914,93.059,92.108,92.165,2251803,0
2016-07-13,92.633,92.729,92.03,92.486,1183794,0
2016-07-14,93.079,93.109,92.36,92.554,1134696,0
2016-07-15,93.031,93.099,92.283,92.408,1204085,0
2016-07-18,92.633,92.719,92.167,92.283,772194,0
2016-07-19,92.205,92.399,92.02,92.37,764649,0
2016-07-20,92.894,92.972,92.387,92.729,921527,0
2016-07-21,92.448,92.759,91.752,92.233,1076072,0
2016-07-22,92.846,93.021,92.108,92.778,1078341,0
2016-07-25,92.505,92.7,92.225,92.633,1102068,0
2016-07-26,92.894,93.322,92.429,93.05,1320596,0
2016-07-27,92.991,93.059,92.108,92.283,1774040,0
2016-07-28,90.406,90.406,88.821,89.171,3306160,0
2016-07-29,88.831,88.831,86.446,86.468,3496915,0
2016-08-01,85.604,87.207,85.399,86.197,3080265,0
2016-08-02,86.226,86.459,85.409,85.516,2087799,0
2016-08-03,85.779,85.837,85.108,85.73,1699469,0
2016-08-04,85.652,86.187,85.569,85.944,1432994,0
2016-08-05,86.517,87.216,86.071,87.17,1764499,0
2016-08-08,87.091,87.372,86.697,86.945,1611891,0
2016-08-09,86.945,87.82,86.945,87.46,1103748,0
2016-08-10,87.421,87.602,87.014,87.53,903229,0
2016-08-11,87.577,88.121,87.5,87.879,1190716,0
2016-08-12,87.52,87.879,87.5,87.615,737101,0
2016-08-15,87.956,88.131,87.645,87.83,785007,0
2016-08-16,87.53,87.732,87.051,87.061,707227,0
2016-08-17,87.295,87.355,86.313,86.838,1613976,0
2016-08-18,87.071,87.392,86.896,87.325,865958,0
2016-08-19,87.022,87.46,86.615,87.345,1184668,0
2016-08-22,87.315,87.51,87.041,87.401,940601,0
2016-08-23,87.567,87.675,87.275,87.47,959747,0
2016-08-24,87.305,87.401,87.041,87.18,983785,0
2016-08-25,87.216,87.47,86.81,87.266,888601,0
2016-08-26,87.45,88.073,86.829,87.285,1202978,0
2016-08-29,87.335,87.78,86.995,87.091,972579,0
2016-08-30,87.305,87.547,87.005,87.285,1069678,0
2016-08-31,87.18,87.515,86.916,87.305,1241111,0
2016-09-01,87.51,88.101,87.16,88.101,1547406,0
2016-09-02,88.345,88.451,87.547,87.869,1556783,0
2016-09-06,87.216,87.625,86.945,87.355,1491281,0
2016-09-07,87.225,87.999,87.179,87.969,1102558,0
2016-09-08,87.725,88.077,87.355,87.491,805838,0
2016-09-09,86.611,87.021,84.635,84.655,1659843,0
2016-09-12,84.548,86.287,84.419,86.19,1558224,0
2016-09-13,85.388,85.848,84.449,84.771,1648339,0
2016-09-14,84.938,85.31,84.538,84.771,1063901,0
2016-09-15,84.567,85.848,84.322,85.545,1187310,0
2016-09-16,85.222,85.251,84.303,84.831,2100154,0
2016-09-19,85.163,85.466,84.538,84.645,1538140,0
2016-09-20,85.193,86.14,85.007,85.848,1531429,0
2016-09-21,85.878,87.003,85.768,86.913,1362994,0
2016-09-22,87.548,87.823,87.197,87.481,1325773,0
2016-09-23,86.688,87.265,86.489,86.502,1071265,0
2016-09-26,85.964,86.492,85.916,86.239,917803,0
2016-09-27,86.326,87.099,86.15,86.983,1062804,0
2016-09-28,87.119,87.119,85.183,85.506,1722453,0
2016-09-29,85.476,86.219,85.267,85.28,1333919,0
2016-09-30,85.456,86.532,85.241,86.249,2301265,0
2016-10-03,86.21,86.21,85.612,85.692,1165137,0
2016-10-04,85.878,86.044,85.027,85.241,1229555,0
2016-10-05,85.701,85.838,85.153,85.642,1026031,0
2016-10-06,85.32,85.759,84.86,85.622,1113284,0
2016-10-07,85.848,85.848,84.938,85.436,1333333,0
2016-10-10,85.798,86.278,85.692,85.828,854148,0
2016-10-11,85.73,85.73,83.823,84.186,1667654,0
2016-10-12,84.372,85.206,84.166,84.947,943831,0
2016-10-13,84.518,85.26,84.048,84.967,1112366,0
2016-10-14,85.388,86.102,84.987,85.622,997428,0
2016-10-17,85.642,85.759,85.056,85.31,1090596,0
2016-10-18,86.17,86.415,85.388,85.446,932080,0
2016-10-19,85.642,85.788,85.407,85.486,662782,0
2016-10-20,85.27,85.617,84.575,84.918,1241352,0
2016-10-21,84.575,84.9,83.588,84.801,1087086,0
2016-10-24,85.407,85.868,85.26,85.73,1006633,0
2016-10-25,85.612,85.808,85.27,85.564,1299777,0
2016-10-26,85.329,85.798,85.094,85.26,1275194,0
2016-10-27,85.427,85.496,84.71,84.742,1538840,0
2016-10-28,84.821,85.711,84.684,85.231,2128859,0
2016-10-31,85.632,85.769,85.056,85.134,2544877,0
2016-11-01,85.369,85.564,84.615,84.997,3134986,0
2016-11-02,86.15,88.879,86.15,87.989,5478362,0
2016-11-03,87.979,88.009,86.943,87.355,2571412,0
2016-11-04,86.082,87.764,86.082,87.109,2140513,0
2016-11-07,88.351,88.854,87.95,88.596,2240681,0
2016-11-08,88.742,89.573,88.546,89.133,1618523,0
2016-11-09,85.945,89.181,85.642,88.889,2808853,0
2016-11-10,89.417,89.856,88.136,89.367,2397304,0
2016-11-11,88.928,89.91,88.448,89.065,2111121,0
2016-11-14,89.377,90.317,88.889,89.856,3028387,0
2016-11-15,90.091,90.571,89.847,90.297,2080181,0
2016-11-16,90.297,91.285,89.965,91.206,1975121,0
2016-11-17,91.089,92.34,91.03,92.292,2021877,0
2016-11-18,92.224,92.506,91.871,92.301,1631193,0
2016-11-21,92.38,93.504,92.292,93.475,2260809,0
2016-11-22,93.533,94.452,93.231,94.257,2432982,0
2016-11-23,94.452,95.275,94.336,94.512,2818344,0
2016-11-25,94.542,95,94.366,94.775,710653,0
2016-11-28,94.492,94.794,93.875,94.433,1724614,0
2016-11-29,94.569,95.216,94.296,94.894,1587099,0
2016-11-30,94.99,95.382,93.885,93.895,2516571,0
2016-12-01,93.865,94.066,93.094,93.651,2050687,0
2016-12-02,93.347,93.974,92.888,93.133,1682334,0
2016-12-05,93.739,94.093,93.338,93.925,2266920,0
2016-12-06,94.023,94.316,93.045,93.875,1808262,0
2016-12-07,93.778,96.129,93.778,95.981,2204197,0
2016-12-08,95.942,96.757,95.775,96.591,2094216,0
2016-12-09,96.473,96.703,95.981,96.621,2663441,0
2016-12-12,96.532,96.945,96.249,96.463,1780481,0
2016-12-13,97.033,97.633,96.444,96.798,2071150,0
2016-12-14,96.798,97.24,95.932,96.099,1817496,0
2016-12-15,96.227,97.516,95.922,97.152,1666428,0
2016-12-16,98.685,99.92,97.723,99.214,4914450,0
2016-12-19,99.085,99.94,98.942,99.443,1962756,0
2016-12-20,100.08,100.98,99.75,100.67,2382194,0
2016-12-21,100.6,101.14,100.03,100.81,1836926,0
2016-12-22,100.97,101.13,100.23,100.93,1318882,0
2016-12-23,100.86,101.28,100.85,101.25,733415,0
2016-12-27,101.18,102.09,101.1,101.63,906144,0
2016-12-28,101.84,102.19,101.34,101.37,1544951,0
2016-12-29,101.59,102.16,101.32,101.76,1242230,0
2016-12-30,101.69,101.75,100.34,101.1,2042095,0
2017-01-03,100.72,101.89,100.67,101.81,2139933,0
2017-01-04,101.72,102.29,101.57,101.97,2491947,0
2017-01-05,101.77,102.2,100.74,101.36,2214076,0
2017-01-06,101.55,101.59,100.61,101.43,2015942,0
2017-01-09,101.27,101.56,100.81,100.81,1305211,0
2017-01-10,100.59,101.36,100.38,100.54,1634049,0
2017-01-11,100.61,101.89,100.61,101.52,1654903,0
2017-01-12,101.3,102.23,100.58,102.11,1548476,0
2017-01-13,102.08,102.4,101.49,102.08,1602888,0
2017-01-17,101.64,101.85,101.21,101.39,1262253,0
2017-01-18,101.8,101.8,101.05,101.23,1442272,0
2017-01-19,101.11,101.58,101.02,101.29,1415497,0
2017-01-20,101.32,102.05,101.12,101.56,1610744,0
2017-01-23,101.13,101.42,100.2,100.54,1491803,0
2017-01-24,100.59,101.67,100.48,101.56,1651462,0
2017-01-25,101.77,101.96,100.72,101.02,1916585,0
2017-01-26,100.75,100.98,100.34,100.38,1623131,0
2017-01-27,99.79,100.49,99.53,100.05,1730861,0
2017-01-30,99.9,100.35,99.254,100.31,1622564,0
2017-01-31,100.13,100.47,99.134,99.353,1762202,0
2017-02-01,94.466,95.735,92.578,93.698,7975718,0
2017-02-02,93.679,95.608,93.483,94.751,3946985,0
2017-02-03,95.627,95.814,94.938,95.292,2985206,0
2017-02-06,95.105,95.489,94.506,94.9,1599430,0
2017-02-07,94.928,95.283,94.349,94.723,1504717,0
2017-02-08,94.623,95.479,94.486,95.007,1262254,0
2017-02-09,95.194,96.394,94.743,96.06,2171572,0
2017-02-10,96.109,96.699,95.873,96.227,1184300,0
2017-02-13,96.463,96.995,96.463,96.975,1483610,0
2017-02-14,96.818,97.978,96.719,97.81,1594916,0
2017-02-15,97.279,98.032,96.935,98.027,1532718,0
2017-02-16,97.968,98.254,97.575,98.254,1313859,0
2017-02-17,97.978,98.077,97.21,98.057,1518698,0
2017-02-21,97.771,97.968,97.142,97.604,2010964,0
2017-02-22,97.476,99.045,97.476,98.783,1593654,0
2017-02-23,99.154,100.12,98.853,99.97,1310451,0
2017-02-24,99.97,101.33,99.65,101.32,1773438,0
2017-02-27,101.25,101.46,100.81,101.02,1142064,0
2017-02-28,101,101.13,100.58,100.95,1787184,0
2017-03-01,101.97,103,101.55,102.82,1782215,0
2017-03-02,102.45,102.68,102.17,102.38,1670282,0
2017-03-03,102.26,102.9,101.94,102.79,1219575,0
2017-03-06,102.19,103.29,102.19,103.24,1675022,0
2017-03-07,102.83,103.14,102.21,102.58,1844513,0
2017-03-08,102.5,102.99,102.22,102.59,1449972,0
2017-03-09,102.45,102.94,101.8,102.28,1224644,0
2017-03-10,102.74,103.49,102.42,103.41,1422293,0
2017-03-13,103.49,103.76,103,103.7,1822475,0
2017-03-14,103.52,103.62,102.57,102.83,1868654,0
2017-03-15,103.13,103.65,102.53,103.53,1516686,0
2017-03-16,103.51,103.75,102.77,103.11,1244630,0
2017-03-17,103.17,104.06,102.89,103.97,2708220,0
2017-03-20,104.03,104.04,103.08,103.31,1337957,0
2017-03-21,103.76,103.82,101.87,102,1630399,0
2017-03-22,102.23,102.62,101.77,102.56,2033155,0
2017-03-23,102.37,103.11,101.98,102.4,1021287,0
2017-03-24,102.63,103.03,101.94,102.26,1322479,0
2017-03-27,101.61,102.14,101.25,101.79,1483479,0
2017-03-28,101.41,102.5,101.09,102.16,1320131,0
2017-03-29,101.79,101.91,100.78,101.01,2208443,0
2017-03-30,100.96,101.33,100.67,101.05,1202531,0
2017-03-31,101.02,101.5,100.88,101.27,1328029,0
2017-04-03,101.11,101.45,99.92,100.17,1655612,0
2017-04-04,100.23,100.43,99.76,100.35,1130369,0
2017-04-05,100.71,101.89,100.14,100.83,1476093,0
2017-04-06,100.79,100.81,100.35,100.65,1048355,0
2017-04-07,100.77,101.3,100.36,101.07,1618877,0
2017-04-10,101.04,101.56,100.69,101.02,860369,0
2017-04-11,100.78,101.31,100.23,100.97,918727,0
2017-04-12,100.63,100.98,100.39,100.85,1627001,0
2017-04-13,101.14,101.14,100.14,100.16,1185622,0
2017-04-17,100.85,100.89,100.26,100.76,1126989,0
2017-04-18,100.47,101.35,98.995,100.83,1562294,0
2017-04-19,100.98,101.44,100.68,100.95,866480,0
2017-04-20,101.22,102.2,101.11,101.92,1071784,0
2017-04-21,101.92,102.36,101.37,101.57,1395663,0
2017-04-24,102.86,103.05,101.98,103,1905252,0
2017-04-25,103,104.08,102.95,103.87,1320888,0
2017-04-26,103.37,104.01,103.17,103.72,1446845,0
2017-04-27,104.12,104.53,103.51,104.02,1519649,0
2017-04-28,103.89,104.14,103.15,103.35,1628639,0
2017-05-01,103.15,103.27,102.47,102.83,1421611,0
2017-05-02,103.05,103.29,102.48,102.87,2278856,0
2017-05-03,97.874,98.536,94.461,96.449,6405484,0
2017-05-04,97.24,98.052,96.528,98.022,3414462,0
2017-05-05,98.269,98.447,97.567,98.21,1879142,0
2017-05-08,98.418,98.566,95.371,95.648,4852619,0
2017-05-09,95.579,96.37,95.124,96.024,2653934,0
2017-05-10,95.915,96.44,94.807,95.579,2951193,0
2017-05-11,95.48,95.549,94.827,95.411,3062384,0
2017-05-12,95.519,96.242,95.203,96.113,1978867,0
2017-05-15,95.955,97.468,95.707,97.379,3400010,0
2017-05-16,97.32,97.686,97.082,97.25,2237627,0
2017-05-17,96.638,97.014,96.172,96.242,2833400,0
2017-05-18,96.093,97.577,95.747,97.28,2221511,0
2017-05-19,97.27,97.844,96.826,97.548,2821335,0
2017-05-22,97.408,98.477,97.37,98.368,2037330,0
2017-05-23,98.289,98.457,97.982,98.447,1414284,0
2017-05-24,98.408,98.971,98.35,98.893,1963750,0
2017-05-25,99.184,100.33,98.942,100.06,1852632,0
2017-05-26,100.13,100.43,99.81,100.25,1940224,0
2017-05-30,100.11,100.56,99.443,100.43,1747910,0
2017-05-31,100.6,101.38,100.41,101.25,3208478,0
2017-06-01,101.88,102.28,100.9,102.23,2456758,0
2017-06-02,99.035,99.98,97.428,99.88,7921563,0
2017-06-05,100,100.52,99.79,100,3173090,0
2017-06-06,99.9,100.61,99.55,100.1,2014108,0
2017-06-07,100.48,100.96,100.16,100.41,2371940,0
2017-06-08,100.58,100.73,99.91,100.24,2619930,0
2017-06-09,100.33,100.73,99.323,99.58,4296524,0
2017-06-12,99.84,101.02,99.492,101,2040827,0
2017-06-13,101.07,101.54,100.62,101.33,2370722,0
2017-06-14,101.65,101.77,100.3,100.72,2694106,0
2017-06-15,100.35,101.76,100.07,101.63,1623252,0
2017-06-16,101.11,103.17,101.11,102.94,3591649,0
2017-06-19,103.18,103.61,102.71,103.56,2015150,0
2017-06-20,101.98,102.84,101.9,101.94,3609201,0
2017-06-21,103.19,103.19,101.51,101.96,3104146,0
2017-06-22,102.15,102.15,100.84,101.37,2236557,0
2017-06-23,101.27,101.49,100.75,100.88,2775587,0
2017-06-26,101.12,101.74,100.9,101.67,2383837,0
2017-06-27,101.3,102.07,100.95,100.96,2840534,0
2017-06-28,101.26,102.3,100.03,102.14,2950338,0
2017-06-29,101.86,102,100.54,100.92,3819727,0
2017-06-30,101.65,102.27,101.22,101.92,2974273,0
2017-07-03,101.44,102.6,101.37,101.88,1599503,0
2017-07-05,102.27,103.57,101.34,103.52,2851733,0
2017-07-06,103.21,103.21,102.26,102.89,2739160,0
2017-07-07,103.2,104.85,102.87,104.59,2715413,0
2017-07-10,104.45,104.81,103.09,103.11,5428858,0
2017-07-11,102.69,103.06,100.62,101.3,5113979,0
2017-07-12,102.26,102.91,101.79,101.96,3102604,0
2017-07-13,101.95,102.14,100.88,101.09,4707532,0
2017-07-14,101.07,101.36,100.71,100.82,2827308,0
2017-07-17,100.85,101.27,100.69,101.16,3156100,0
2017-07-18,100.41,100.85,99.98,100.77,2290118,0
2017-07-19,100.96,102.53,100.67,102.21,3749439,0
2017-07-20,102.39,102.92,102.29,102.79,3105688,0
2017-07-21,102.14,104.39,102.14,104.04,3650507,0
2017-07-24,103.79,103.89,101.92,102.99,5430845,0
2017-07-25,103.14,103.5,102.16,102.64,3151906,0
2017-07-26,103.01,105.5,102.48,105.42,5540439,0
2017-07-27,102.95,119.37,102.95,115.02,29964200,0
2017-07-28,114.64,117.04,114.39,116.76,7922169,0
2017-07-31,117.38,121.13,117.25,118.28,8207397,0
2017-08-01,118.16,118.75,115.72,116.16,5641879,0
2017-08-02,115.04,115.83,113.52,114.64,10025878,0
2017-08-03,113.09,113.25,110.41,111.16,9051165,0
2017-08-04,112.9,113.28,109.52,110.79,8152445,0
2017-08-07,110.91,113.4,110.46,111.58,3971144,0
2017-08-08,111.61,111.97,107.5,107.94,9762396,0
2017-08-09,108.27,109.53,107.49,109.08,8434237,0
2017-08-10,108.23,109.26,107.33,108.33,4426950,0
2017-08-11,108.2,109.1,107.65,108.24,4663694,0
2017-08-14,108.76,109.35,108.33,109.11,10828739,0
2017-08-15,109.44,111.19,108.85,110.99,5826945,0
2017-08-16,111.23,111.3,109.96,110.52,2532408,0
2017-08-17,110.11,110.36,104.07,104.13,12874805,0
2017-08-18,103.65,104.41,102.88,103.86,5329034,0
2017-08-21,103.97,104.29,102.3,102.35,4336270,0
2017-08-22,104.32,104.55,102.81,103.17,2990751,0
2017-08-23,102.88,103.37,102.27,102.91,13262826,0
2017-08-24,103.05,104.65,102.81,104.04,3057517,0
2017-08-25,104.32,104.87,103.91,104.04,3466991,0
2017-08-28,104.33,104.68,103.98,104.21,1665122,0
2017-08-29,103.44,104.78,103.21,104.57,2567473,0
2017-08-30,104.72,105.74,104.11,105.37,7871567,0
2017-08-31,105.93,106.25,105.4,105.91,2111462,0
2017-09-01,105.97,107.01,105.8,106.78,2206912,0
2017-09-05,106.08,106.99,105.38,105.87,5514063,0
2017-09-06,106.49,108.55,106.06,107.48,5201552,0
2017-09-07,108.41,109.49,108.12,108.92,3920520,0
2017-09-08,108.77,109.44,107.91,108.41,3144109,0
2017-09-11,108.83,109,106.85,107.5,5674472,0
2017-09-12,107.05,108.69,106.36,107.92,3076922,0
2017-09-13,107.88,107.97,107.16,107.2,1905546,0
2017-09-14,106.64,107.23,106.33,106.79,1924494,0
2017-09-15,106.89,107.79,106.25,106.78,3116724,0
2017-09-18,106.83,106.96,106.25,106.55,3541715,0
2017-09-19,106.95,107.71,106.7,107.48,1784451,0
2017-09-20,107.63,107.94,106.32,106.83,2471870,0
2017-09-21,107.08,107.37,106.71,106.79,1509508,0
2017-09-22,106.43,108.55,106.29,108.16,1804401,0
2017-09-25,107.91,108.9,107.42,108.82,5069498,0
2017-09-26,109.15,109.52,108.23,108.27,1540187,0
2017-09-27,108.53,109.94,108.128,109.64,3848773,0
2017-09-28,109.13,109.51,108.047,109.02,1939350,0
2017-09-29,109.11,109.74,109,109.32,1226150,0
2017-10-02,109.22,109.5,108.53,109.32,3536242,0
2017-10-03,109.66,110.98,109.35,110.71,1842816,0
2017-10-04,110.65,111.44,109.7,111.4,1904378,0
2017-10-05,111.92,113.63,111.48,113.57,1908950,0
2017-10-06,113.51,113.73,112.59,113.48,1673622,0
2017-10-09,113.45,114.06,113.16,113.57,1884342,0
2017-10-10,113.62,114.14,113.19,114.11,1010712,0
2017-10-11,114.26,114.39,112.41,113.09,1655750,0
2017-10-12,112.99,113.64,112.91,113.59,1156085,0
2017-10-13,114.18,114.4,113.052,113.86,1238812,0
2017-10-16,113.91,114.72,113.66,114.58,1060995,0
2017-10-17,114.1,114.13,113.24,113.72,1369551,0
2017-10-18,113.69,114.47,113.55,113.93,1406215,0
2017-10-19,113.95,114.65,113.29,114.62,1035824,0
2017-10-20,114.99,116.08,114.56,115.93,1705113,0
2017-10-23,116.26,117.8,115.46,117.01,2090491,0
2017-10-24,116.69,117.3,116.06,116.46,2139907,0
2017-10-25,116.28,116.72,115.14,116.34,1807876,0
2017-10-26,117.26,117.85,116.71,117.3,1606254,0
2017-10-27,116.85,118.47,116.28,118.25,1556839,0
2017-10-30,117.99,118.17,116.55,116.98,1382424,0
2017-10-31,116.88,117.14,116.01,116.26,1822715,0
2017-11-01,116.4,116.77,114.69,115.4,2751746,0
2017-11-02,115,115.49,112.12,114.34,3603898,0
2017-11-03,114.57,114.7,111.84,112.24,2906579,0
2017-11-06,111.72,112.19,110.265,111.32,2915549,0
2017-11-07,110.33,112.9,110.33,112.75,4406479,0
2017-11-08,112.93,113.42,112.52,112.59,1462814,0
2017-11-09,112.04,113.15,110.77,111.97,1514953,0
2017-11-10,111.71,112.13,110.95,111.09,2107868,0
