Date,Open,High,Low,Close,Volume,OpenInt
1984-07-19,0.3811,0.39787,0.3811,0.38938,514477,0
1984-07-20,0.38938,0.39787,0.38938,0.38938,1153677,0
1984-07-23,0.38938,0.38938,0.37251,0.37251,787306,0
1984-07-24,0.37251,0.38938,0.37251,0.37251,374165,0
1984-07-25,0.37251,0.37251,0.36401,0.36401,506684,0
1984-07-26,0.36401,0.37251,0.36401,0.36401,381960,0
1984-07-27,0.37251,0.37251,0.36401,0.36401,66257,0
1984-07-30,0.36401,0.36401,0.35574,0.35574,401448,0
1984-07-31,0.35574,0.3811,0.35574,0.3811,444321,0
1984-08-01,0.3811,0.39787,0.37251,0.39787,822386,0
1984-08-02,0.39787,0.40642,0.39787,0.40642,1855236,0
1984-08-03,0.40642,0.42328,0.40642,0.42328,1913702,0
1984-08-06,0.43186,0.44025,0.42328,0.44025,6485541,0
1984-08-07,0.44025,0.4573,0.43186,0.44881,1788983,0
1984-08-08,0.44881,0.4573,0.44025,0.44881,5479971,0
1984-08-09,0.44025,0.4573,0.44025,0.4573,2973836,0
1984-08-10,0.46558,0.48263,0.46558,0.48263,3129743,0
1984-08-13,0.47398,0.48263,0.46558,0.46558,1570716,0
1984-08-14,0.47398,0.47398,0.47398,0.47398,1297888,0
1984-08-15,0.47398,0.48263,0.46558,0.48263,1173164,0
1984-08-16,0.47398,0.4995,0.47398,0.4995,1991655,0
1984-08-17,0.4995,0.4995,0.4912,0.4912,646993,0
1984-08-20,0.4912,0.4995,0.4912,0.4912,475503,0
1984-08-21,0.4995,0.4995,0.4912,0.4912,1434302,0
1984-08-22,0.4995,0.4995,0.4912,0.4912,1613587,0
1984-08-23,0.4995,0.4995,0.48263,0.4912,787306,0
1984-08-24,0.4912,0.4912,0.48263,0.48263,280626,0
1984-08-27,0.48263,0.4912,0.48263,0.48263,374165,0
1984-08-28,0.48263,0.4912,0.48263,0.4912,374165,0
1984-08-29,0.4912,0.4995,0.48263,0.4912,311806,0
1984-08-30,0.4912,0.4995,0.4912,0.4995,1032854,0
1984-08-31,0.4995,0.4995,0.4995,0.4995,2747781,0
1984-09-04,0.4995,0.4995,0.4995,0.4995,1340761,0
1984-09-05,0.4995,0.5081,0.4995,0.4995,1566819,0
1984-09-06,0.5081,0.5081,0.4995,0.5081,1336862,0
1984-09-07,0.5081,0.5081,0.4995,0.4995,611917,0
1984-09-10,0.4995,0.4995,0.4995,0.4995,904235,0
1984-09-11,0.4995,0.5081,0.4995,0.5081,257239,0
1984-09-12,0.5081,0.5252,0.4995,0.5252,1251116,0
1984-09-13,0.5252,0.5252,0.5165,0.5165,526171,0
1984-09-14,0.5252,0.5252,0.5081,0.5081,822386,0
1984-09-17,0.5081,0.5081,0.48263,0.48263,865258,0
1984-09-18,0.4912,0.4912,0.48263,0.4912,728843,0
1984-09-19,0.4912,0.4912,0.48263,0.48263,576839,0
1984-09-20,0.47398,0.48263,0.46558,0.46558,417039,0
1984-09-21,0.47398,0.48263,0.46558,0.47398,701560,0
1984-09-24,0.47398,0.4912,0.47398,0.48263,1286193,0
1984-09-25,0.48263,0.4912,0.48263,0.4912,362473,0
1984-09-26,0.4995,0.4995,0.48263,0.4912,869157,0
1984-09-27,0.4912,0.4995,0.4912,0.4912,304008,0
1984-09-28,0.4912,0.4912,0.48263,0.48263,362473,0
1984-10-01,0.48263,0.4912,0.47398,0.48263,557348,0
1984-10-02,0.4912,0.4912,0.48263,0.48263,218262,0
1984-10-03,0.48263,0.48263,0.47398,0.47398,292317,0
1984-10-04,0.48263,0.48263,0.47398,0.47398,101336,0
1984-10-05,0.4912,0.4912,0.48263,0.4912,576839,0
1984-10-08,0.4912,0.4995,0.4912,0.4912,530066,0
1984-10-09,0.4912,0.4912,0.48263,0.48263,311806,0
1984-10-10,0.4912,0.4912,0.4912,0.4912,300111,0
1984-10-11,0.4912,0.4995,0.4912,0.4912,678173,0
1984-10-12,0.4995,0.4995,0.4995,0.4995,1044548,0
1984-10-15,0.4995,0.5081,0.4995,0.5081,506684,0
1984-10-16,0.4995,0.5081,0.4995,0.5081,167592,0
1984-10-17,0.4995,0.4995,0.4995,0.4995,366372,0
1984-10-18,0.4995,0.5081,0.4995,0.5081,413139,0
1984-10-19,0.5081,0.5252,0.5081,0.5165,1555127,0
1984-10-22,0.47398,0.48263,0.47398,0.48263,159445,0
1984-10-23,0.48263,0.4912,0.48263,0.4912,602348,0
1984-10-24,0.4912,0.4912,0.4912,0.4912,233851,0
1984-10-25,0.4912,0.4912,0.4912,0.4912,864548,0
1984-10-26,0.4912,0.4912,0.48263,0.4912,127555,0
1984-10-29,0.4912,0.4912,0.48263,0.48263,1034623,0
1984-10-30,0.48263,0.4912,0.47398,0.4912,1130292,0
1984-10-31,0.4912,0.4912,0.4912,0.4912,191339,0
1984-11-01,0.4912,0.4995,0.4912,0.4995,2770810,0
1984-11-02,0.4995,0.5081,0.4995,0.5081,1722013,0
1984-11-05,0.5081,0.5165,0.5081,0.5165,946042,0
1984-11-06,0.5252,0.5421,0.5252,0.5421,1371231,0
1984-11-07,0.5334,0.5421,0.5252,0.5334,2019647,0
1984-11-08,0.5421,0.5421,0.5421,0.5421,318892,0
1984-11-09,0.5421,0.5505,0.5421,0.5421,1729100,0
1984-11-12,0.5505,0.5505,0.5421,0.5421,698013,0
1984-11-13,0.5421,0.5421,0.5334,0.5421,166530,0
1984-11-14,0.5334,0.5421,0.5334,0.5421,248024,0
1984-11-15,0.5421,0.5587,0.5421,0.5587,953130,0
1984-11-16,0.5587,0.5587,0.5505,0.5505,2037361,0
1984-11-19,0.5334,0.5421,0.5334,0.5334,1194070,0
1984-11-20,0.5334,0.5421,0.5334,0.5334,1272022,0
1984-11-21,0.5421,0.5421,0.5252,0.5334,343694,0
1984-11-23,0.5334,0.5421,0.5334,0.5421,542114,0
1984-11-26,0.5421,0.5421,0.5421,0.5421,985024,0
1984-11-27,0.5334,0.5505,0.5334,0.5505,460621,0
1984-11-28,0.5421,0.5505,0.5421,0.5505,637784,0
1984-11-29,0.5421,0.5505,0.5421,0.5421,1452726,0
1984-11-30,0.5421,0.5421,0.5252,0.5252,1119660,0
1984-12-03,0.5252,0.5252,0.5081,0.5165,892898,0
1984-12-04,0.5165,0.5165,0.5081,0.5165,687389,0
1984-12-05,0.5252,0.5252,0.4912,0.4912,627154,0
1984-12-06,0.4912,0.5081,0.4912,0.5081,634239,0
1984-12-07,0.5081,0.5081,0.5081,0.5081,1335799,0
1984-12-10,0.4995,0.4995,0.48263,0.4912,846831,0
1984-12-11,0.48263,0.4912,0.48263,0.4912,382667,0
1984-12-12,0.4995,0.5081,0.4995,0.5081,315348,0
1984-12-13,0.5081,0.5252,0.5081,0.5165,446449,0
1984-12-14,0.5252,0.5421,0.5252,0.5421,1059429,0
1984-12-17,0.5334,0.5334,0.5252,0.5252,967304,0
1984-12-18,0.5334,0.5421,0.5252,0.5421,1438554,0
1984-12-19,0.5421,0.5421,0.5334,0.5421,2689318,0
1984-12-20,0.5334,0.5334,0.5252,0.5252,807856,0
1984-12-21,0.5252,0.5252,0.5165,0.5165,662589,0
1984-12-24,0.5165,0.5165,0.5165,0.5165,846831,0
1984-12-26,0.5165,0.5165,0.5165,0.5165,1279109,0
1984-12-27,0.5165,0.5252,0.5165,0.5165,191339,0
1984-12-28,0.5165,0.5165,0.5165,0.5165,566918,0
1984-12-31,0.5165,0.5252,0.5165,0.5252,1233047,0
1985-01-02,0.5252,0.5334,0.5252,0.5252,832661,0
1985-01-03,0.5252,0.5252,0.5165,0.5165,325978,0
1985-01-04,0.5165,0.5252,0.5165,0.5252,708647,0
1985-01-07,0.5334,0.5334,0.5252,0.5334,496054,0
1985-01-08,0.5421,0.5421,0.5334,0.5334,1860197,0
1985-01-09,0.5334,0.5421,0.5334,0.5334,549201,0
1985-01-10,0.5334,0.5587,0.5334,0.5587,1215330,0
1985-01-11,0.5587,0.5925,0.5587,0.5844,1863741,0
1985-01-14,0.5844,0.5844,0.5672,0.5672,1289736,0
1985-01-15,0.5759,0.5759,0.5672,0.5672,1661779,0
1985-01-16,0.5672,0.5672,0.5672,0.5672,1314542,0
1985-01-17,0.5759,0.5844,0.5759,0.5844,336609,0
1985-01-18,0.5844,0.5925,0.5844,0.5844,1023997,0
1985-01-21,0.5925,0.6181,0.5844,0.6096,1048799,0
1985-01-22,0.6181,0.6181,0.6096,0.6181,1771621,0
1985-01-23,0.6096,0.6265,0.6096,0.6265,1629890,0
1985-01-24,0.889,0.9061,0.889,0.8975,41140521,0
1985-01-25,0.6181,0.6181,0.6011,0.6096,446449,0
1985-01-28,0.6096,0.6096,0.5844,0.5844,2058622,0
1985-01-29,0.5844,0.5844,0.5587,0.5759,1739728,0
1985-01-30,0.5759,0.5925,0.5759,0.5925,30064366,0
1985-01-31,0.5925,0.5925,0.5925,0.5925,2086966,0
1985-02-01,0.5925,0.5925,0.5759,0.5759,1254306,0
1985-02-04,0.5759,0.5844,0.5672,0.5844,4797539,0
1985-02-05,0.5844,0.5844,0.5759,0.5759,1987760,0
1985-02-06,0.5759,0.5844,0.5759,0.5759,1739728,0
1985-02-07,0.5844,0.6096,0.5759,0.6096,1420838,0
1985-02-08,0.6096,0.6096,0.5925,0.5925,938955,0
1985-02-11,0.6011,0.6181,0.5925,0.6011,3929449,0
1985-02-12,0.6011,0.6096,0.6011,0.6096,931870,0
1985-02-13,0.6096,0.6096,0.6096,0.6096,956673,0
1985-02-14,0.6181,0.6352,0.6181,0.6265,2738921,0
1985-02-15,0.6265,0.6352,0.6265,0.6352,1700755,0
1985-02-19,0.6352,0.6775,0.6352,0.6688,4971159,0
1985-02-20,0.652,0.652,0.6435,0.6435,910613,0
1985-02-21,0.6435,0.652,0.6435,0.652,297631,0
1985-02-22,0.652,0.652,0.652,0.652,439362,0
1985-02-25,0.652,0.652,0.6352,0.6352,1041711,0
1985-02-26,0.6435,0.6604,0.6435,0.6604,1544851,0
1985-02-27,0.6604,0.6688,0.6604,0.6604,5740042,0
1985-02-28,0.6604,0.6604,0.6435,0.652,340151,0
1985-03-01,0.6435,0.6604,0.6435,0.652,651956,0
1985-03-04,0.652,0.6604,0.6352,0.6352,481879,0
1985-03-05,0.6352,0.6435,0.6265,0.6352,503138,0
1985-03-06,0.6265,0.6352,0.6181,0.6265,882270,0
1985-03-07,0.6265,0.6265,0.6181,0.6265,5052654,0
1985-03-08,0.6265,0.6265,0.6181,0.6181,322438,0
1985-03-11,0.6181,0.6181,0.6181,0.6181,155903,0
1985-03-12,0.6181,0.6181,0.6011,0.6011,1849568,0
1985-03-13,0.6096,0.6096,0.5844,0.5844,903524,0
1985-03-14,0.5925,0.5925,0.5844,0.5925,1867286,0
1985-03-15,0.5925,0.6096,0.5925,0.6011,1594456,0
1985-03-18,0.6011,0.6096,0.5925,0.5925,1211788,0
1985-03-19,0.5844,0.5844,0.5672,0.5844,2111770,0
1985-03-20,0.5925,0.5925,0.5844,0.5844,1601542,0
1985-03-21,0.5925,0.5925,0.5759,0.5844,977934,0
1985-03-22,0.5844,0.5844,0.5672,0.5759,5506187,0
1985-03-25,0.5759,0.5759,0.5672,0.5759,216136,0
1985-03-26,0.5759,0.5844,0.5759,0.5844,818489,0
1985-03-27,0.5844,0.6011,0.5844,0.6011,1466899,0
1985-03-28,0.6011,0.6096,0.6011,0.6011,1580282,0
1985-03-29,0.6096,0.6096,0.6011,0.6096,800771,0
1985-04-01,0.6096,0.6352,0.6096,0.6352,1594456,0
1985-04-02,0.6265,0.6352,0.6181,0.6181,648414,0
1985-04-03,0.6181,0.6181,0.6181,0.6181,843290,0
1985-04-04,0.6181,0.6181,0.6096,0.6096,921242,0
1985-04-08,0.6096,0.6096,0.5925,0.5925,637784,0
1985-04-09,0.6011,0.6011,0.5759,0.5759,315348,0
1985-04-10,0.5759,0.5844,0.5759,0.5759,800771,0
1985-04-11,0.5844,0.6011,0.5844,0.6011,960214,0
1985-04-12,0.6011,0.6096,0.6011,0.6011,960214,0
1985-04-15,0.6011,0.6096,0.6011,0.6096,290546,0
1985-04-16,0.6096,0.6096,0.6011,0.6096,290546,0
1985-04-17,0.6096,0.6181,0.6011,0.6096,814942,0
1985-04-18,0.6096,0.6096,0.6011,0.6011,1658234,0
1985-04-19,0.6011,0.6096,0.6011,0.6096,513769,0
1985-04-22,0.6096,0.6265,0.6096,0.6265,648414,0
1985-04-23,0.6352,0.6435,0.6265,0.6352,995654,0
1985-04-24,0.6435,0.6435,0.6352,0.6352,1236589,0
1985-04-25,0.6435,0.652,0.6435,0.652,414558,0
1985-04-26,0.6604,0.6604,0.652,0.652,393300,0
1985-04-29,0.652,0.652,0.6181,0.6181,1070055,0
1985-04-30,0.6265,0.6265,0.6265,0.6265,279918,0
1985-05-01,0.6352,0.652,0.6265,0.6265,687389,0
1985-05-02,0.6181,0.6265,0.6181,0.6265,715735,0
1985-05-03,0.6265,0.6265,0.6181,0.6265,414558,0
1985-05-06,0.6265,0.6265,0.6265,0.6265,1123206,0
1985-05-07,0.6265,0.6435,0.6265,0.6435,1654690,0
1985-05-08,0.6435,0.6435,0.6352,0.6435,960214,0
1985-05-09,0.6435,0.652,0.6435,0.652,1799964,0
1985-05-10,0.652,0.6943,0.652,0.6775,4662902,0
1985-05-13,0.6857,0.6943,0.6857,0.6857,2614906,0
1985-05-14,0.6857,0.6943,0.6775,0.6775,1293281,0
1985-05-15,0.6857,0.6943,0.6857,0.6943,946042,0
1985-05-16,0.6943,0.6943,0.6857,0.6857,953130,0
1985-05-17,0.6943,0.7113,0.6943,0.7113,2094049,0
1985-05-20,0.7367,0.7367,0.7281,0.7281,2898366,0
1985-05-21,0.7281,0.7367,0.7196,0.7196,1034623,0
1985-05-22,0.7196,0.7196,0.7028,0.7028,2065705,0
1985-05-23,0.7113,0.7196,0.7113,0.7113,499598,0
1985-05-24,0.7196,0.7196,0.7113,0.7113,570460,0
1985-05-28,0.7113,0.7113,0.7113,0.7113,1303912,0
1985-05-29,0.7113,0.7196,0.7113,0.7196,644868,0
1985-05-30,0.7196,0.7281,0.7196,0.7281,318892,0
1985-05-31,0.7281,0.7281,0.7196,0.7281,612979,0
1985-06-03,0.7367,0.7367,0.7196,0.7196,687389,0
1985-06-04,0.7196,0.7451,0.7113,0.7367,1651149,0
1985-06-05,0.7451,0.7536,0.7367,0.7451,1081866,0
1985-06-06,0.7451,0.7451,0.7367,0.7367,1081866,0
1985-06-07,0.7281,0.7367,0.7281,0.7367,618884,0
1985-06-10,0.7367,0.7451,0.7367,0.7451,675577,0
1985-06-11,0.7367,0.7536,0.7367,0.7367,888169,0
1985-06-12,0.7367,0.7367,0.7196,0.7281,453536,0
1985-06-13,0.7196,0.7281,0.7113,0.7196,647232,0
1985-06-14,0.7196,0.7196,0.7113,0.7113,1093679,0
1985-06-17,0.7196,0.7196,0.7028,0.7028,1606270,0
1985-06-18,0.7028,0.7196,0.7028,0.7113,531483,0
1985-06-19,0.7113,0.7113,0.7028,0.7113,1162182,0
1985-06-20,0.7028,0.7028,0.6943,0.6943,1481076,0
1985-06-21,0.6857,0.7028,0.6775,0.6943,1386588,0
1985-06-24,0.7028,0.7281,0.7028,0.7281,1190528,0
1985-06-25,0.7451,0.7536,0.7281,0.7451,2532232,0
1985-06-26,0.7451,0.7619,0.7451,0.7619,748803,0
1985-06-27,0.7619,0.7788,0.7619,0.7788,819671,0
1985-06-28,0.796,0.8467,0.796,0.8215,2596014,0
1985-07-01,0.8298,0.8298,0.796,0.796,855102,0
1985-07-02,0.8042,0.8128,0.8042,0.8128,1351156,0
1985-07-03,0.8128,0.8215,0.8042,0.8128,1370054,0
1985-07-05,0.8128,0.8382,0.8128,0.8382,739354,0
1985-07-08,0.8382,0.8382,0.8298,0.8298,1011003,0
1985-07-09,0.8382,0.8382,0.8128,0.8128,718098,0
1985-07-10,0.8128,0.8215,0.8042,0.8128,2723570,0
1985-07-11,0.8128,0.8128,0.8042,0.8042,2900729,0
1985-07-12,0.8128,0.8215,0.8042,0.8042,446449,0
1985-07-15,0.8128,0.8128,0.8042,0.8128,238577,0
1985-07-16,0.8128,0.8128,0.8042,0.8128,1346430,0
1985-07-17,0.8128,0.8128,0.796,0.8042,1667685,0
1985-07-18,0.8042,0.8298,0.8042,0.8298,1155095,0
1985-07-19,0.8298,0.8551,0.8298,0.8551,2147202,0
1985-07-22,0.8636,0.8636,0.8382,0.8382,3297571,0
1985-07-23,0.8551,0.8551,0.8298,0.8298,1854296,0
1985-07-24,0.8382,0.8382,0.8042,0.8128,566918,0
1985-07-25,0.8128,0.8215,0.8128,0.8215,649593,0
1985-07-26,0.8215,0.8215,0.8128,0.8128,302357,0
1985-07-29,0.8215,0.8298,0.7788,0.7788,1407847,0
1985-07-30,0.7705,0.7788,0.7367,0.7367,685027,0
1985-07-31,0.7367,0.7451,0.7367,0.7451,3415679,0
1985-08-01,0.7451,0.7619,0.7367,0.7619,3002303,0
1985-08-02,0.7788,0.7871,0.7788,0.7788,1381865,0
1985-08-05,0.7871,0.796,0.7705,0.7705,1386588,0
1985-08-06,0.7705,0.7705,0.7451,0.7451,656681,0
1985-08-07,0.7451,0.7536,0.7367,0.7451,899981,0
1985-08-08,0.7536,0.7705,0.7536,0.7705,985024,0
1985-08-09,0.7705,0.7871,0.7619,0.7705,460621,0
1985-08-12,0.7871,0.796,0.7619,0.7705,3555047,0
1985-08-13,0.7788,0.7788,0.7705,0.7705,2236965,0
1985-08-14,0.7705,0.7788,0.7705,0.7705,172434,0
1985-08-15,0.7788,0.7788,0.7705,0.7705,446449,0
1985-08-16,0.7788,0.7788,0.7705,0.7705,1752719,0
1985-08-19,0.7705,0.7705,0.7536,0.7705,1549576,0
1985-08-20,0.7788,0.7788,0.7705,0.7705,1944055,0
1985-08-21,0.7705,0.796,0.7705,0.7788,1511781,0
1985-08-22,0.7788,0.7871,0.7788,0.7871,732269,0
1985-08-23,0.7871,0.796,0.7871,0.796,436999,0
1985-08-26,0.796,0.8042,0.796,0.8042,411018,0
1985-08-27,0.8042,0.8128,0.8042,0.8128,321255,0
1985-08-28,0.8128,0.8382,0.8128,0.8382,925965,0
1985-08-29,0.8382,0.8382,0.8298,0.8298,2288932,0
1985-08-30,0.8298,0.8382,0.8215,0.8382,635422,0
1985-09-03,0.8298,0.8298,0.8042,0.8042,1313357,0
1985-09-04,0.8042,0.8298,0.796,0.8042,1152735,0
1985-09-05,0.8042,0.8042,0.796,0.796,210232,0
1985-09-06,0.796,0.8128,0.796,0.8042,167713,0
1985-09-09,0.8042,0.8298,0.8042,0.8215,774790,0
1985-09-10,0.8215,0.8215,0.8128,0.8128,519674,0
1985-09-11,0.8128,0.8128,0.796,0.796,661404,0
1985-09-12,0.7871,0.7871,0.7705,0.7705,2218065,0
1985-09-13,0.7705,0.7788,0.7619,0.7705,290546,0
1985-09-16,0.7705,0.7705,0.7619,0.7619,1450364,0
1985-09-17,0.7619,0.7619,0.7367,0.7367,1918072,0
1985-09-18,0.7367,0.7871,0.7367,0.7871,1041711,0
1985-09-19,0.796,0.796,0.7871,0.796,557469,0
1985-09-20,0.796,0.8128,0.796,0.8128,751168,0
1985-09-23,0.8128,0.8215,0.8042,0.8042,288183,0
1985-09-24,0.8128,0.8128,0.8042,0.8042,224402,0
1985-09-25,0.8042,0.8042,0.7871,0.796,231492,0
1985-09-26,0.7871,0.796,0.7788,0.796,1079508,0
1985-09-30,0.8042,0.8128,0.8042,0.8042,621248,0
1985-10-01,0.8128,0.8128,0.8042,0.8042,333065,0
1985-10-02,0.8128,0.8128,0.8042,0.8042,318892,0
1985-10-03,0.8042,0.8042,0.7871,0.7871,1426741,0
1985-10-04,0.7871,0.796,0.7871,0.796,970846,0
1985-10-07,0.796,0.8042,0.7871,0.796,257473,0
1985-10-08,0.796,0.796,0.7871,0.7871,836206,0
1985-10-09,0.7871,0.796,0.7871,0.7871,373219,0
1985-10-10,0.7871,0.796,0.7871,0.7871,918878,0
1985-10-11,0.7871,0.796,0.7871,0.7871,349600,0
1985-10-14,0.796,0.8128,0.796,0.8128,694476,0
1985-10-15,0.8215,0.8298,0.8128,0.8128,3401508,0
1985-10-16,0.8215,0.8382,0.8215,0.8382,859828,0
1985-10-17,0.8467,0.8806,0.8382,0.8551,3042462,0
1985-10-18,0.8551,0.8721,0.8551,0.8636,1301547,0
1985-10-21,0.8721,0.8721,0.8636,0.8636,914155,0
1985-10-22,0.8636,0.889,0.8636,0.889,734631,0
1985-10-23,0.8806,0.889,0.8806,0.8806,625968,0
1985-10-24,0.889,0.889,0.8721,0.8721,366133,0
1985-10-25,0.8636,0.8636,0.8382,0.8382,883448,0
1985-10-28,0.8382,0.8467,0.8382,0.8467,566918,0
1985-10-29,0.8551,0.889,0.8467,0.8806,531483,0
1985-10-30,0.8721,0.8721,0.8467,0.8467,1599179,0
1985-10-31,0.8551,0.8551,0.8467,0.8467,3595202,0
1985-11-01,0.8551,0.8806,0.8551,0.8806,661404,0
1985-11-04,0.8806,0.8975,0.8806,0.889,2255865,0
1985-11-05,0.8975,0.9484,0.8975,0.9397,1842484,0
1985-11-06,0.9484,0.9653,0.9227,0.9316,9030530,0
1985-11-07,0.9397,0.9484,0.9227,0.9227,4788097,0
1985-11-08,0.9567,0.9567,0.9227,0.9567,781877,0
1985-11-11,0.9653,0.9989,0.9653,0.9822,3099152,0
1985-11-12,0.9907,1.0157,0.9738,0.9822,4188105,0
1985-11-13,0.9822,0.9822,0.9653,0.9653,3987323,0
1985-11-14,0.9653,0.9822,0.9567,0.9738,2397592,0
1985-11-15,0.9653,0.9653,0.9484,0.9567,1204700,0
1985-11-18,0.9567,0.9567,0.9227,0.9316,1221234,0
1985-11-19,0.9397,0.9484,0.9397,0.9484,486604,0
1985-11-20,0.9484,0.9567,0.9484,0.9567,3512527,0
1985-11-21,0.9567,0.9989,0.9567,0.9989,2886557,0
1985-11-22,0.9907,1.0157,0.9907,0.9989,2893640,0
1985-11-25,0.9989,1.0246,0.9989,1.0246,798409,0
1985-11-26,1.0246,1.0246,1.0157,1.0246,722820,0
1985-11-27,1.0157,1.0246,1.0157,1.0246,1086592,0
1985-11-29,1.0157,1.0157,0.9989,1.0157,583452,0
1985-12-02,0.9989,1.0157,0.9989,0.9989,635422,0
1985-12-03,0.9907,0.9989,0.9907,0.9989,581091,0
1985-12-04,1.0157,1.0327,1.0076,1.0327,1918072,0
1985-12-05,1.0418,1.0418,1.0157,1.0157,2950339,0
1985-12-06,1.0076,1.0076,0.9822,0.9907,890534,0
1985-12-09,0.9907,1.0246,0.9907,1.0246,1235410,0
1985-12-10,1.0246,1.0246,0.9989,1.0246,2865296,0
1985-12-11,1.0246,1.0584,1.0157,1.0498,2014922,0
1985-12-12,1.0667,1.0667,1.0498,1.0498,4369994,0
1985-12-13,1.0498,1.0498,1.0418,1.0418,3614103,0
1985-12-16,1.0327,1.0327,1.0246,1.0327,1686581,0
1985-12-17,1.0246,1.0246,0.9989,0.9989,1939333,0
1985-12-18,0.9989,0.9989,0.9738,0.9907,1129111,0
1985-12-19,0.9822,0.9822,0.9738,0.9738,1875553,0
1985-12-20,0.9822,0.9989,0.9738,0.9907,1060609,0
1985-12-23,0.9822,0.9907,0.9653,0.9822,956673,0
1985-12-24,0.9738,0.9738,0.9484,0.9567,472432,0
1985-12-26,0.9484,0.9653,0.9484,0.9567,403930,0
1985-12-27,0.9567,0.9822,0.9567,0.9822,550383,0
1985-12-30,0.9907,0.9907,0.9653,0.9738,453536,0
1985-12-31,0.9738,0.9738,0.9484,0.9484,2149563,0
1986-01-02,0.9484,0.9567,0.9484,0.9567,3269229,0
1986-01-03,0.9567,0.9907,0.9567,0.9907,4481013,0
1986-01-06,0.9989,0.9989,0.9907,0.9989,694476,0
1986-01-07,1.0157,1.0327,1.0157,1.0327,1249581,0
1986-01-08,1.0418,1.0584,1.0418,1.0418,1632252,0
1986-01-09,1.0327,1.0327,1.0246,1.0246,3011753,0
1986-01-10,1.0246,1.0418,1.0157,1.0327,3418040,0
1986-01-13,1.0418,1.0835,1.0418,1.0754,1091316,0
1986-01-14,1.0835,1.0924,1.0754,1.0754,2650341,0
1986-01-15,1.0754,1.0924,1.0754,1.0924,1400761,0
1986-01-16,1.0924,1.1006,1.0924,1.0924,930690,0
1986-01-17,1.1006,1.1683,1.1006,1.1347,2293656,0
1986-01-20,1.1431,1.1513,1.1263,1.1431,1112577,0
1986-01-21,1.1513,1.1601,1.1431,1.1513,1391313,0
1986-01-22,1.1513,1.1601,1.1347,1.1347,1986574,0
1986-01-23,1.1263,1.1263,1.1175,1.1263,2088146,0
1986-01-24,1.1263,1.1683,1.1263,1.1683,1320447,0
1986-01-27,1.1601,1.2023,1.1513,1.2023,1400761,0
1986-01-28,1.2023,1.2363,1.1938,1.2275,3555047,0
1986-01-29,1.2275,1.2275,1.2108,1.2193,1199975,0
1986-01-30,1.2193,1.2446,1.2193,1.2446,755890,0
1986-01-31,1.2363,1.2363,1.2275,1.2363,552749,0
1986-02-03,1.27,1.2868,1.2275,1.27,1757445,0
1986-02-04,1.2868,1.2957,1.2785,1.2868,1166906,0
1986-02-05,1.2868,1.2868,1.2446,1.2617,685027,0
1986-02-06,1.2785,1.2868,1.27,1.27,1062971,0
1986-02-07,1.2617,1.2617,1.2275,1.2446,1899174,0
1986-02-10,1.2446,1.2446,1.2275,1.2275,441724,0
1986-02-11,1.2275,1.2446,1.2275,1.2363,444086,0
1986-02-12,1.2363,1.2446,1.2363,1.2446,1393676,0
1986-02-13,1.2446,1.2446,1.2275,1.2275,1717288,0
1986-02-14,1.2363,1.2446,1.2363,1.2446,3940078,0
1986-02-18,1.2529,1.2617,1.2446,1.2617,2173186,0
1986-02-19,1.2617,1.2868,1.2617,1.2785,2333811,0
1986-02-20,1.2785,1.2957,1.2617,1.2957,1452726,0
1986-02-21,1.2957,1.3632,1.2957,1.3547,1835395,0
1986-02-24,1.3463,1.3547,1.3377,1.3377,1792877,0
1986-02-25,1.3292,1.3292,1.2957,1.3209,765340,0
1986-02-26,1.3292,1.3463,1.3209,1.3377,722820,0
1986-02-27,1.3377,1.3463,1.3377,1.3463,727547,0
1986-02-28,1.3547,1.3547,1.3292,1.3292,1169267,0
1986-03-03,1.4056,1.4311,1.3798,1.4056,1978900,0
1986-03-04,1.4056,1.4311,1.4056,1.414,1052343,0
1986-03-05,1.4224,1.4224,1.3632,1.3717,1241905,0
1986-03-06,1.3717,1.3717,1.3209,1.3209,1346430,0
1986-03-07,1.3209,1.3717,1.3209,1.3632,1417294,0
1986-03-10,1.3547,1.3632,1.3209,1.3209,1293281,0
1986-03-11,1.3209,1.3463,1.3209,1.3463,2544043,0
1986-03-12,1.3547,1.3547,1.3377,1.3377,1760990,0
1986-03-13,1.3377,1.3547,1.3377,1.3547,1218875,0
1986-03-14,1.3632,1.3886,1.3547,1.3717,2225152,0
1986-03-17,1.3717,1.3798,1.3377,1.3547,1369461,0
1986-03-18,1.3632,1.3632,1.3547,1.3547,1867286,0
1986-03-19,1.3547,1.3632,1.3547,1.3632,1220645,0
1986-03-20,1.3717,1.3717,1.3292,1.3377,3392650,0
1986-03-21,1.3377,1.3463,1.3209,1.3292,646641,0
1986-03-24,1.3292,1.3377,1.2529,1.2529,1775162,0
1986-03-25,1.27,1.2785,1.2446,1.2785,1814138,0
1986-03-26,1.2868,1.3547,1.2868,1.3547,1973582,0
1986-03-27,1.3547,1.3547,1.3209,1.3292,1008051,0
1986-03-31,1.3292,1.3377,1.3036,1.3122,1031082,0
1986-04-01,1.3209,1.3292,1.3036,1.3122,1922206,0
1986-04-02,1.3209,1.3209,1.3036,1.3122,1535995,0
1986-04-03,1.3209,1.3377,1.3036,1.3036,970846,0
1986-04-04,1.2957,1.3036,1.2363,1.2529,924784,0
1986-04-07,1.2529,1.2617,1.2108,1.2617,1516507,0
1986-04-08,1.2785,1.2868,1.2529,1.2868,1105489,0
1986-04-09,1.3036,1.3209,1.2868,1.3036,1574969,0
1986-04-10,1.3209,1.3209,1.2957,1.3036,448216,0
1986-04-11,1.3209,1.3463,1.3209,1.3292,928327,0
1986-04-14,1.3209,1.3377,1.3036,1.3209,986792,0
1986-04-15,1.3292,1.3377,1.3209,1.3292,1472214,0
1986-04-16,1.3209,1.3547,1.3209,1.3209,1615717,0
1986-04-17,1.3292,1.3547,1.3292,1.3463,1055883,0
1986-04-18,1.3463,1.4224,1.3377,1.4224,2140116,0
1986-04-21,1.4478,1.4646,1.4311,1.4478,1008051,0
1986-04-22,1.4646,1.4902,1.4393,1.4478,997422,0
1986-04-23,1.4311,1.4478,1.3969,1.4478,992107,0
1986-04-24,1.4393,1.4478,1.4224,1.4311,566918,0
1986-04-25,1.4224,1.4478,1.4224,1.4311,506684,0
1986-04-28,1.4311,1.4478,1.4224,1.4311,434043,0
1986-04-29,1.4224,1.4311,1.3547,1.3969,1295056,0
1986-04-30,1.3886,1.414,1.3632,1.3717,1723786,0
1986-05-01,1.3717,1.3717,1.3377,1.3377,458850,0
1986-05-02,1.3377,1.414,1.3377,1.414,1307455,0
1986-05-05,1.414,1.4478,1.3969,1.3969,1119660,0
1986-05-06,1.3969,1.4393,1.3969,1.4393,549201,0
1986-05-07,1.4478,1.4478,1.414,1.4224,467705,0
1986-05-08,1.4311,1.4478,1.4056,1.414,841518,0
1986-05-09,1.414,1.4224,1.4056,1.414,411018,0
1986-05-12,1.4056,1.4311,1.4056,1.4224,719276,0
1986-05-13,1.4393,1.4478,1.4224,1.4224,1516507,0
1986-05-14,1.4393,1.4393,1.4224,1.4224,970846,0
1986-05-15,1.4224,1.4224,1.4056,1.414,194876,0
1986-05-16,1.4224,1.4311,1.414,1.4311,565147,0
1986-05-19,1.4393,1.4393,1.4224,1.4311,1826536,0
1986-05-20,1.4393,1.4393,1.4056,1.4056,499598,0
1986-05-21,1.414,1.4224,1.4056,1.4056,419874,0
1986-05-22,1.4056,1.4646,1.4056,1.4646,1202931,0
1986-05-23,1.4646,1.5158,1.4646,1.5069,2037361,0
1986-05-27,1.4989,1.5661,1.4989,1.5661,1512960,0
1986-05-28,1.5661,1.6003,1.5582,1.5831,1615717,0
1986-05-29,1.5831,1.5831,1.5493,1.5493,660815,0
1986-05-30,1.5411,1.5411,1.5158,1.5158,1576741,0
1986-06-02,1.5158,1.524,1.4989,1.5069,627154,0
1986-06-03,1.4989,1.4989,1.4816,1.4902,552749,0
1986-06-04,1.4989,1.4989,1.4563,1.4563,793686,0
1986-06-05,1.4478,1.4733,1.4393,1.4733,434043,0
1986-06-06,1.4816,1.5069,1.4733,1.4902,496054,0
1986-06-09,1.4816,1.4816,1.4393,1.4478,1523591,0
1986-06-10,1.4393,1.4563,1.4224,1.4393,705104,0
1986-06-11,1.4393,1.4393,1.4224,1.4224,391527,0
1986-06-12,1.4224,1.4224,1.3717,1.414,1066514,0
1986-06-13,1.4056,1.4646,1.4056,1.4646,1008051,0
1986-06-16,1.4646,1.4646,1.4478,1.4646,1018681,0
1986-06-17,1.4646,1.4646,1.4393,1.4393,403930,0
1986-06-18,1.4478,1.4478,1.4224,1.4311,614751,0
1986-06-19,1.4224,1.4563,1.4224,1.4478,575774,0
1986-06-20,1.4563,1.4563,1.4224,1.4311,556287,0
1986-06-23,1.4224,1.4393,1.4056,1.414,566918,0
1986-06-24,1.414,1.4393,1.4056,1.4393,891123,0
1986-06-25,1.4393,1.5069,1.4393,1.4989,3309384,0
1986-06-26,1.5069,1.5158,1.5069,1.5158,804314,0
1986-06-27,1.5158,1.5326,1.5069,1.5158,582862,0
1986-06-30,1.5158,1.524,1.5069,1.524,480110,0
1986-07-01,1.524,1.5661,1.524,1.5582,1509420,0
1986-07-02,1.5661,1.6083,1.5661,1.5919,2083421,0
1986-07-03,1.5831,1.6083,1.5752,1.5919,701560,0
1986-07-07,1.5831,1.5831,1.4646,1.4733,3867439,0
1986-07-08,1.4733,1.4816,1.4646,1.4816,701560,0
1986-07-09,1.4902,1.5752,1.4902,1.5661,2191490,0
1986-07-10,1.5661,1.5919,1.5661,1.5752,1484613,0
1986-07-11,1.5831,1.6083,1.5831,1.5919,653729,0
1986-07-14,1.5831,1.5831,1.5582,1.5661,999191,0
1986-07-15,1.5661,1.5661,1.5158,1.5493,1544851,0
1986-07-16,1.5493,1.6083,1.5493,1.5831,1229502,0
1986-07-17,1.6003,1.6341,1.5661,1.6341,751168,0
1986-07-18,1.6341,1.6341,1.6003,1.6083,674984,0
1986-07-21,1.6083,1.6172,1.6083,1.6083,547428,0
1986-07-22,1.6083,1.6513,1.6083,1.6256,1091316,0
1986-07-23,1.6424,1.6424,1.6256,1.6256,515540,0
1986-07-24,1.6256,1.6256,1.5919,1.6256,862780,0
1986-07-25,1.6172,1.6256,1.6083,1.6083,953130,0
1986-07-28,1.6083,1.6256,1.6083,1.6083,1084232,0
1986-07-29,1.6256,1.6594,1.6256,1.6424,1231275,0
1986-07-30,1.6341,1.6424,1.6256,1.6256,630697,0
1986-07-31,1.6424,1.6424,1.5919,1.6083,767108,0
1986-08-01,1.5831,1.5919,1.5493,1.5661,1078916,0
1986-08-04,1.5582,1.5582,1.5326,1.5411,533256,0
1986-08-05,1.5326,1.5326,1.4646,1.4646,1722013,0
1986-08-06,1.4478,1.4733,1.4393,1.4478,1948781,0
1986-08-07,1.4478,1.4478,1.4393,1.4478,2193263,0
1986-08-08,1.4563,1.4989,1.4563,1.4902,729904,0
1986-08-11,1.5326,1.5326,1.4902,1.5326,995654,0
1986-08-12,1.5493,1.5661,1.5411,1.5661,1210016,0
1986-08-13,1.5752,1.6083,1.5752,1.5831,806086,0
1986-08-14,1.5831,1.6172,1.5752,1.5919,928327,0
1986-08-15,1.5919,1.6594,1.5919,1.6172,1367690,0
1986-08-18,1.6424,1.6761,1.6341,1.6679,924784,0
1986-08-19,1.6932,1.7273,1.6594,1.7104,2102911,0
1986-08-20,1.7186,1.7186,1.685,1.7104,1410208,0
1986-08-21,1.7104,1.7104,1.6341,1.6594,2118855,0
1986-08-22,1.6594,1.6761,1.6594,1.6594,1381865,0
1986-08-25,1.6679,1.6679,1.6172,1.6172,1062971,0
1986-08-26,1.6172,1.6679,1.6172,1.6594,1211788,0
1986-08-27,1.6761,1.6761,1.6513,1.6594,620065,0
1986-08-28,1.6594,1.6594,1.6424,1.6513,1319854,0
1986-08-29,1.6594,1.7017,1.6513,1.685,889353,0
1986-09-02,1.6932,1.7104,1.685,1.7017,1284423,0
1986-09-03,1.6932,1.6932,1.6761,1.6761,779513,0
1986-09-04,1.685,1.6932,1.6761,1.6932,736992,0
1986-09-05,1.7017,1.7017,1.6594,1.6594,1911576,0
1986-09-08,1.6761,1.6761,1.6341,1.6341,671442,0
1986-09-09,1.6341,1.6424,1.6083,1.6172,963761,0
1986-09-10,1.6341,1.6341,1.5582,1.5661,1677724,0
1986-09-11,1.5493,1.5493,1.4393,1.4393,2868251,0
1986-09-12,1.4311,1.4393,1.3292,1.3632,3989682,0
1986-09-15,1.3717,1.4224,1.3632,1.3717,1902719,0
1986-09-16,1.3798,1.3798,1.2957,1.2957,3226116,0
1986-09-17,1.3036,1.3209,1.2957,1.2957,1936377,0
1986-09-18,1.2957,1.3292,1.2957,1.3209,1362375,0
1986-09-19,1.3122,1.3632,1.3122,1.3463,873408,0
1986-09-22,1.3632,1.3798,1.3292,1.3377,1403119,0
1986-09-23,1.3377,1.3377,1.2617,1.2785,1450955,0
1986-09-24,1.2957,1.2957,1.2617,1.2868,3479457,0
1986-09-25,1.2868,1.2957,1.2023,1.2193,1225962,0
1986-09-26,1.2193,1.2617,1.2108,1.2193,953130,0
1986-09-29,1.2193,1.2275,1.1513,1.1852,3164109,0
1986-09-30,1.1852,1.2023,1.1768,1.1852,1071828,0
1986-10-01,1.2108,1.2617,1.2108,1.2446,1532450,0
1986-10-02,1.2617,1.3292,1.2617,1.3122,1254306,0
1986-10-03,1.3292,1.3632,1.2957,1.3036,2193263,0
1986-10-06,1.2957,1.2957,1.2363,1.2785,1863741,0
1986-10-07,1.2785,1.3036,1.2785,1.2957,4103067,0
1986-10-08,1.2868,1.3292,1.2785,1.3036,774197,0
1986-10-09,1.3122,1.3377,1.2957,1.3377,609434,0
1986-10-10,1.3292,1.3632,1.3122,1.3292,1411981,0
1986-10-13,1.3122,1.3209,1.3036,1.3122,749396,0
1986-10-14,1.3292,1.3377,1.3036,1.3122,2051533,0
1986-10-15,1.3122,1.3292,1.3036,1.3209,1367690,0
1986-10-16,1.3209,1.3209,1.27,1.3036,765340,0
1986-10-17,1.3036,1.3036,1.2785,1.2785,382667,0
1986-10-20,1.27,1.27,1.2446,1.27,2965690,0
1986-10-21,1.2617,1.3122,1.2617,1.3122,938955,0
1986-10-22,1.3122,1.3122,1.2957,1.2957,802543,0
1986-10-23,1.2868,1.3122,1.2868,1.2957,616522,0
1986-10-24,1.2957,1.2957,1.2617,1.2785,1202931,0
1986-10-27,1.27,1.2868,1.2617,1.2785,382667,0
1986-10-28,1.2785,1.2785,1.27,1.2785,446449,0
1986-10-29,1.2785,1.2785,1.2446,1.2446,1530678,0
1986-10-30,1.2275,1.2446,1.2023,1.2023,1263164,0
1986-10-31,1.1852,1.2193,1.1768,1.2023,1644063,0
1986-11-03,1.1938,1.2363,1.1768,1.1768,2024959,0
1986-11-04,1.1852,1.1852,1.1513,1.1513,2111770,0
1986-11-05,1.1513,1.1513,1.0498,1.0924,6163459,0
1986-11-06,1.1175,1.1683,1.0924,1.1683,5764847,0
1986-11-07,1.1683,1.2108,1.1683,1.1852,3353674,0
1986-11-10,1.2108,1.2193,1.1852,1.2108,2441287,0
1986-11-11,1.2193,1.2275,1.2023,1.2023,2125942,0
1986-11-12,1.2023,1.2193,1.1938,1.2193,2753099,0
1986-11-13,1.2275,1.2785,1.2193,1.2617,2055077,0
1986-11-14,1.2529,1.2785,1.2446,1.2529,1280881,0
1986-11-17,1.2363,1.2446,1.2193,1.2363,1261393,0
1986-11-18,1.2363,1.2957,1.2275,1.2363,3029466,0
1986-11-19,1.2275,1.2275,1.1852,1.1938,1551936,0
1986-11-20,1.2023,1.2108,1.1852,1.2023,1032854,0
1986-11-21,1.2108,1.2275,1.2023,1.2193,1048799,0
1986-11-24,1.2108,1.2446,1.2108,1.2193,565147,0
1986-11-25,1.2108,1.2529,1.2108,1.2363,602348,0
1986-11-26,1.2529,1.2529,1.2193,1.2529,549201,0
1986-11-28,1.2446,1.2529,1.2363,1.2529,873408,0
1986-12-01,1.2529,1.2529,1.2363,1.2446,683844,0
1986-12-02,1.2529,1.2785,1.2529,1.2529,1504105,0
1986-12-03,1.2529,1.27,1.2529,1.2529,1507648,0
1986-12-04,1.2529,1.2785,1.2529,1.2529,852147,0
1986-12-05,1.2529,1.27,1.2529,1.2617,756482,0
1986-12-08,1.2529,1.2529,1.2108,1.2193,1670636,0
1986-12-09,1.2193,1.2193,1.1768,1.1852,1365918,0
1986-12-10,1.1938,1.2529,1.1938,1.2446,1576741,0
1986-12-11,1.2363,1.2446,1.2275,1.2446,2026730,0
1986-12-12,1.2363,1.2363,1.2193,1.2193,938955,0
1986-12-15,1.2193,1.2193,1.1852,1.2023,1300366,0
1986-12-16,1.2023,1.2193,1.2023,1.2193,1282651,0
1986-12-17,1.2193,1.2193,1.1601,1.1683,1647604,0
1986-12-18,1.1683,1.1938,1.1431,1.1431,1697211,0
1986-12-19,1.1431,1.1683,1.1263,1.1601,4951674,0
1986-12-22,1.1513,1.1601,1.1092,1.1175,1801737,0
1986-12-23,1.1175,1.1175,1.0924,1.1092,3465285,0
1986-12-24,1.1263,1.1513,1.1175,1.1513,646641,0
1986-12-26,1.1513,1.2023,1.1431,1.2023,1133836,0
1986-12-29,1.1852,1.2446,1.1852,1.2363,1748588,0
1986-12-30,1.2363,1.2363,1.2108,1.2193,834432,0
1986-12-31,1.2193,1.2193,1.1852,1.2023,1054111,0
1987-01-02,1.2023,1.2529,1.1938,1.2529,873408,0
1987-01-05,1.27,1.2868,1.2529,1.2868,1450955,0
1987-01-06,1.2868,1.3209,1.2785,1.2957,1814138,0
1987-01-07,1.3036,1.3122,1.2957,1.2957,1557251,0
1987-01-08,1.3122,1.3122,1.2957,1.3036,2373969,0
1987-01-09,1.2957,1.3122,1.2785,1.2957,536800,0
1987-01-12,1.2957,1.3036,1.2868,1.2868,1943465,0
1987-01-13,1.2785,1.2785,1.2363,1.2363,1587368,0
1987-01-14,1.2363,1.2529,1.2193,1.2529,2280072,0
1987-01-15,1.27,1.3122,1.27,1.3122,2636167,0
1987-01-16,1.3036,1.3292,1.2957,1.3209,2001929,0
1987-01-19,1.3209,1.3209,1.3122,1.3209,970846,0
1987-01-20,1.3292,1.3547,1.3292,1.3463,2685775,0
1987-01-21,1.3377,1.3463,1.3209,1.3292,1429696,0
1987-01-22,1.3292,1.3463,1.3122,1.3209,923014,0
1987-01-23,1.3292,1.3632,1.3122,1.3122,3945395,0
1987-01-26,1.3292,1.3632,1.3292,1.3547,1093088,0
1987-01-27,1.3632,1.4393,1.3632,1.4311,2777895,0
1987-01-28,1.4478,1.4478,1.4224,1.4393,1520049,0
1987-01-29,1.4478,1.5326,1.4478,1.4989,2251726,0
1987-01-30,1.4989,1.5069,1.4393,1.4646,1640516,0
1987-02-02,1.4563,1.5158,1.4478,1.5069,1929291,0
1987-02-03,1.5158,1.5326,1.4989,1.5158,1056771,0
1987-02-04,1.5069,1.5326,1.4989,1.5069,1309227,0
1987-02-05,1.4816,1.5069,1.4224,1.4563,1452726,0
1987-02-06,1.4563,1.4563,1.414,1.4393,1345545,0
1987-02-09,1.4563,1.4902,1.4563,1.4563,913270,0
1987-02-10,1.4646,1.4733,1.4311,1.4563,1011593,0
1987-02-11,1.4646,1.524,1.4563,1.5158,1450955,0
1987-02-12,1.5158,1.5326,1.4989,1.5158,891123,0
1987-02-13,1.5326,1.5326,1.4733,1.4902,910613,0
1987-02-17,1.4733,1.4902,1.4393,1.4646,1616604,0
1987-02-18,1.4563,1.4902,1.4563,1.4902,1265821,0
1987-02-19,1.4902,1.4989,1.4733,1.4733,2754868,0
1987-02-20,1.4733,1.4902,1.4646,1.4733,1337568,0
1987-02-23,1.4646,1.4989,1.4563,1.4646,659928,0
1987-02-24,1.4563,1.4646,1.4311,1.4311,767108,0
1987-02-25,1.4224,1.4393,1.4056,1.4224,852147,0
1987-02-26,1.4311,1.4311,1.3798,1.4056,1974470,0
1987-02-27,1.3798,1.3798,1.2868,1.3122,2286273,0
1987-03-02,1.3036,1.3463,1.3036,1.3463,2351823,0
1987-03-03,1.3463,1.3463,1.3292,1.3463,847720,0
1987-03-04,1.3463,1.3717,1.2193,1.2529,4010057,0
1987-03-05,1.2193,1.3463,1.1768,1.3122,6107655,0
1987-03-06,1.3036,1.3292,1.2868,1.3122,1217987,0
1987-03-09,1.3036,1.3122,1.27,1.2785,609434,0
1987-03-10,1.2529,1.2868,1.2446,1.2868,1423496,0
1987-03-11,1.2868,1.3122,1.2363,1.3122,1483730,0
1987-03-12,1.3036,1.3717,1.3036,1.3717,1370343,0
1987-03-13,1.3717,1.3798,1.3463,1.3717,1231275,0
1987-03-16,1.3632,1.3717,1.3036,1.3292,1226846,0
1987-03-17,1.3122,1.3463,1.3122,1.3463,770654,0
1987-03-18,1.3463,1.3463,1.3122,1.3292,917698,0
1987-03-19,1.3377,1.3377,1.2446,1.2529,1736185,0
1987-03-20,1.2529,1.2868,1.2446,1.2868,1792877,0
1987-03-23,1.27,1.2785,1.1938,1.2363,2502412,0
1987-03-24,1.2193,1.2363,1.1768,1.2108,3463516,0
1987-03-25,1.2108,1.2363,1.1938,1.2193,2060392,0
1987-03-26,1.2363,1.2363,1.1938,1.2108,1394262,0
1987-03-27,1.2108,1.2193,1.1852,1.2108,1800849,0
1987-03-30,1.1852,1.1938,1.1601,1.1768,1783133,0
1987-03-31,1.1768,1.2363,1.1768,1.1938,776856,0
1987-04-01,1.1852,1.2363,1.1768,1.2193,657267,0
1987-04-02,1.2193,1.2446,1.2108,1.2108,2811558,0
1987-04-03,1.2108,1.2446,1.2108,1.2193,703333,0
1987-04-06,1.2446,1.2785,1.2193,1.2446,1027536,0
1987-04-07,1.2363,1.2529,1.2108,1.2446,1379204,0
1987-04-08,1.2446,1.2529,1.2193,1.2363,985908,0
1987-04-09,1.2363,1.2363,1.1938,1.2108,1827424,0
1987-04-10,1.2363,1.27,1.2193,1.2529,703333,0
1987-04-13,1.2529,1.2529,1.1938,1.2108,908841,0
1987-04-14,1.1852,1.2108,1.1006,1.1263,2287161,0
1987-04-15,1.1513,1.1938,1.1513,1.1852,893783,0
1987-04-16,1.1768,1.2363,1.1768,1.1938,758251,0
1987-04-20,1.2108,1.2193,1.1938,1.1938,828232,0
1987-04-21,1.2108,1.2108,1.1852,1.2108,574005,0
1987-04-22,1.2193,1.2363,1.1852,1.1852,1076258,0
1987-04-23,1.1768,1.1852,1.1175,1.1431,1425269,0
1987-04-24,1.1431,1.1513,1.1175,1.1175,952247,0
1987-04-27,1.1175,1.1852,1.1175,1.1431,1004508,0
1987-04-28,1.1431,1.1768,1.1431,1.1768,496054,0
1987-04-29,1.1768,1.1938,1.1601,1.1768,341035,0
1987-04-30,1.1601,1.1768,1.1263,1.1263,1845143,0
1987-05-01,1.1175,1.1431,1.1175,1.1175,712188,0
1987-05-04,1.1263,1.1431,1.1175,1.1263,1090429,0
1987-05-05,1.1431,1.1513,1.0924,1.1263,1712267,0
1987-05-06,1.1175,1.1175,1.0246,1.0584,2730062,0
1987-05-07,1.0667,1.0667,1.0498,1.0584,2263243,0
1987-05-08,1.0584,1.0667,1.0327,1.0584,896441,0
1987-05-11,1.0667,1.0754,1.0246,1.0667,4408674,0
1987-05-12,1.0498,1.0667,1.0157,1.0157,1442979,0
1987-05-13,1.0246,1.0246,1.0076,1.0246,1264049,0
1987-05-14,1.0246,1.0418,0.9907,1.0157,863663,0
1987-05-15,1.0157,1.0157,0.9316,0.9738,3398849,0
1987-05-18,0.9316,0.9822,0.9316,0.9822,2550244,0
1987-05-19,0.9907,0.9907,0.9316,0.9567,2746894,0
1987-05-20,0.9567,0.9822,0.9316,0.9567,1981552,0
1987-05-21,0.9822,1.0157,0.9738,0.9738,1895633,0
1987-05-22,0.9907,1.0246,0.9822,1.0076,1187867,0
1987-05-26,1.0246,1.0754,0.9822,1.0754,2272986,0
1987-05-27,1.1092,1.1768,1.1006,1.1006,3933880,0
1987-05-28,1.1092,1.1175,1.0835,1.1006,986792,0
1987-05-29,1.1175,1.1347,1.1006,1.1175,1323399,0
1987-06-01,1.1175,1.1683,1.1175,1.1601,2721206,0
1987-06-02,1.1683,1.1768,1.1092,1.1431,2133029,0
1987-06-03,1.1601,1.1601,1.1092,1.1175,1237476,0
1987-06-04,1.1006,1.1092,1.0835,1.1006,705991,0
1987-06-05,1.1006,1.1092,1.0835,1.1006,923014,0
1987-06-08,1.1092,1.1175,1.1006,1.1092,672331,0
1987-06-09,1.1175,1.1175,1.1006,1.1175,1016910,0
1987-06-10,1.1175,1.1431,1.0835,1.1006,2565306,0
1987-06-11,1.1175,1.2023,1.1092,1.2023,3839982,0
1987-06-12,1.2193,1.3122,1.2023,1.2868,6042103,0
1987-06-15,1.3209,1.3292,1.27,1.2868,3076416,0
1987-06-16,1.2868,1.2868,1.2275,1.2529,1891201,0
1987-06-17,1.2363,1.2957,1.2363,1.2957,1719358,0
1987-06-18,1.3122,1.3209,1.2868,1.3209,2629969,0
1987-06-19,1.3209,1.3292,1.2957,1.3122,1760103,0
1987-06-22,1.3292,1.3292,1.2957,1.2957,1691896,0
1987-06-23,1.2957,1.2957,1.2275,1.2617,3659278,0
1987-06-24,1.2529,1.2617,1.2193,1.2617,1500559,0
1987-06-25,1.2617,1.2617,1.2193,1.2529,2521899,0
1987-06-26,1.2529,1.2617,1.2275,1.2529,700674,0
1987-06-29,1.2363,1.2529,1.2023,1.2363,3268636,0
1987-06-30,1.2275,1.2363,1.1938,1.2193,944273,0
1987-07-01,1.2193,1.2193,1.1683,1.2023,1349973,0
1987-07-02,1.2193,1.2529,1.2193,1.2193,1195843,0
1987-07-06,1.2363,1.2363,1.1768,1.1938,753821,0
1987-07-07,1.2023,1.2023,1.1683,1.1768,799887,0
1987-07-08,1.1768,1.2193,1.1431,1.2193,1643175,0
1987-07-09,1.2023,1.2193,1.1175,1.1768,963761,0
1987-07-10,1.1938,1.2023,1.1431,1.1768,1525359,0
1987-07-13,1.1938,1.2275,1.1938,1.2023,1293281,0
1987-07-14,1.2193,1.2193,1.1601,1.1938,3423653,0
1987-07-15,1.1938,1.1938,1.1601,1.1601,760023,0
1987-07-16,1.1683,1.1938,1.1431,1.1768,4778054,0
1987-07-17,1.1768,1.1938,1.1601,1.1683,1277336,0
1987-07-20,1.1683,1.1938,1.1601,1.1683,852147,0
1987-07-21,1.1768,1.1938,1.1683,1.1683,842404,0
1987-07-22,1.1768,1.1938,1.1601,1.1683,934529,0
1987-07-23,1.1768,1.1938,1.1431,1.1601,3060471,0
1987-07-24,1.1431,1.1431,1.1092,1.1431,2430660,0
1987-07-27,1.1431,1.1431,1.1175,1.1347,1078029,0
1987-07-28,1.1347,1.1431,1.1175,1.1431,3021492,0
1987-07-29,1.1601,1.2529,1.1601,1.2363,3307611,0
1987-07-30,1.2868,1.3292,1.2868,1.3209,5801166,0
1987-07-31,1.3292,1.3292,1.27,1.3122,3048954,0
1987-08-03,1.3122,1.3122,1.2617,1.27,2768152,0
1987-08-04,1.3122,1.3122,1.27,1.2957,2830161,0
1987-08-05,1.3122,1.3292,1.2957,1.3292,2866480,0
1987-08-06,1.3292,1.414,1.3292,1.4056,6331764,0
1987-08-07,1.3886,1.414,1.3798,1.4056,3564498,0
1987-08-10,1.4056,1.4056,1.3717,1.4056,1737070,0
1987-08-11,1.4056,1.4311,1.3798,1.4056,2187063,0
1987-08-12,1.4056,1.4563,1.3969,1.4224,3828467,0
1987-08-13,1.4224,1.5326,1.4224,1.524,7212263,0
1987-08-14,1.524,1.5493,1.5158,1.5158,2253498,0
1987-08-17,1.4989,1.524,1.4816,1.4989,1867286,0
1987-08-18,1.4816,1.4902,1.3798,1.4393,2267669,0
1987-08-19,1.4646,1.4902,1.4563,1.4816,2265015,0
1987-08-20,1.5158,1.5158,1.3292,1.4989,2272100,0
1987-08-21,1.5158,1.524,1.4902,1.4989,1434125,0
1987-08-24,1.5158,1.6424,1.4989,1.6172,5649692,0
1987-08-25,1.5919,1.6761,1.5919,1.6761,4413103,0
1987-08-26,1.7017,1.7356,1.6761,1.7017,5282966,0
1987-08-27,1.7017,1.7017,1.6341,1.6513,3455543,0
1987-08-28,1.6424,1.6424,1.5752,1.6083,2118855,0
1987-08-31,1.6341,1.6424,1.6083,1.6424,1399579,0
1987-09-01,1.6424,1.6424,1.5831,1.5919,1156866,0
1987-09-02,1.5919,1.5919,1.524,1.5582,2308420,0
1987-09-03,1.5831,1.5919,1.5493,1.5831,1363259,0
1987-09-04,1.5831,1.5831,1.5752,1.5831,748510,0
1987-09-08,1.4989,1.524,1.4563,1.4816,2323476,0
1987-09-09,1.4902,1.524,1.4902,1.5158,964645,0
1987-09-10,1.524,1.5493,1.5158,1.5493,5199701,0
1987-09-11,1.5582,1.6424,1.5582,1.6341,1683037,0
1987-09-14,1.6341,1.6513,1.5831,1.6172,1508534,0
1987-09-15,1.5919,1.6341,1.5752,1.5919,747626,0
1987-09-16,1.6083,1.6083,1.5326,1.6083,876952,0
1987-09-17,1.5831,1.6083,1.5752,1.5831,780397,0
1987-09-18,1.6083,1.6083,1.5493,1.5493,850377,0
1987-09-21,1.5493,1.5752,1.4989,1.5493,1182554,0
1987-09-22,1.5326,1.5919,1.5158,1.5919,1194070,0
1987-09-23,1.5919,1.6424,1.5582,1.5752,1287082,0
1987-09-24,1.5752,1.5919,1.5582,1.5831,581091,0
1987-09-25,1.5831,1.5919,1.5752,1.5752,677642,0
1987-09-28,1.5919,1.5919,1.5158,1.5158,943389,0
1987-09-29,1.5326,1.5752,1.524,1.5493,1247218,0
1987-09-30,1.5493,1.5831,1.5493,1.5752,575774,0
1987-10-01,1.5752,1.5831,1.5493,1.5831,462390,0
1987-10-02,1.5752,1.5919,1.5493,1.5919,1079800,0
1987-10-05,1.5919,1.6083,1.5582,1.5582,1280881,0
1987-10-06,1.5831,1.5831,1.5326,1.5326,1387175,0
1987-10-07,1.5493,1.5493,1.524,1.5326,883151,0
1987-10-08,1.5493,1.5582,1.5326,1.5493,573120,0
1987-10-09,1.5752,1.6341,1.5326,1.6083,1109920,0
1987-10-12,1.6083,1.6172,1.5493,1.5493,1314542,0
1987-10-13,1.5752,1.5831,1.5493,1.5582,2056850,0
1987-10-14,1.5582,1.5582,1.524,1.5326,1143578,0
1987-10-15,1.5158,1.5582,1.4989,1.5158,1140923,0
1987-10-16,1.5158,1.524,1.4224,1.4393,3568042,0
1987-10-19,1.3632,1.3632,1.1513,1.2108,8649927,0
1987-10-20,1.1263,1.2108,0.9227,1.0584,6119167,0
1987-10-21,1.2446,1.3122,1.1768,1.2193,5294482,0
1987-10-22,1.2108,1.2108,1.1263,1.1513,3777972,0
1987-10-23,1.1263,1.1852,1.1006,1.1768,1526250,0
1987-10-26,0.9822,1.0246,0.9822,0.9822,2951514,0
1987-10-27,1.0418,1.0754,1.0076,1.0584,1617489,0
1987-10-28,1.0327,1.1263,0.9822,1.1263,1675954,0
1987-10-29,1.1175,1.2108,1.0924,1.2108,1441212,0
1987-10-30,1.2275,1.27,1.1347,1.2275,2153406,0
1987-11-02,1.2193,1.2275,1.1852,1.2193,1152440,0
1987-11-03,1.2108,1.2193,1.1601,1.1938,1475761,0
1987-11-04,1.1513,1.2446,1.1513,1.2193,997422,0
1987-11-05,1.2193,1.2275,1.1938,1.2108,1103718,0
1987-11-06,1.2108,1.2275,1.1938,1.1938,895550,0
1987-11-09,1.1683,1.1683,1.1175,1.1347,1048799,0
1987-11-10,1.1175,1.1175,1.0498,1.0584,1278220,0
1987-11-11,1.0924,1.1683,1.0835,1.1431,854805,0
1987-11-12,1.1683,1.2023,1.1683,1.1938,831775,0
1987-11-13,1.2023,1.2275,1.1513,1.2023,1048799,0
1987-11-16,1.2275,1.2275,1.1431,1.1513,701560,0
1987-11-17,1.1513,1.1683,1.1347,1.1683,1378320,0
1987-11-18,1.2108,1.2363,1.2023,1.2275,1807048,0
1987-11-19,1.2363,1.2529,1.2108,1.2275,1168382,0
1987-11-20,1.2275,1.2363,1.2108,1.2363,888468,0
1987-11-23,1.2275,1.2868,1.2108,1.2868,1425269,0
1987-11-24,1.3209,1.3463,1.3036,1.3209,2167575,0
1987-11-25,1.3292,1.3547,1.3209,1.3292,1233047,0
1987-11-27,1.3463,1.3547,1.3209,1.3292,618294,0
1987-11-30,1.3209,1.3209,1.2023,1.27,2055961,0
1987-12-01,1.3463,1.3798,1.3036,1.3798,2257928,0
1987-12-02,1.414,1.4989,1.3798,1.4816,3750516,0
1987-12-03,1.4989,1.4989,1.3886,1.4646,3821379,0
1987-12-04,1.414,1.4224,1.3292,1.3886,4249225,0
1987-12-07,1.4056,1.4224,1.3632,1.4224,3362531,0
1987-12-08,1.4393,1.4478,1.4056,1.4056,1568768,0
1987-12-09,1.4056,1.414,1.3798,1.3886,725477,0
1987-12-10,1.3463,1.3798,1.3209,1.3547,856578,0
1987-12-11,1.3632,1.3632,1.3292,1.3463,907067,0
1987-12-14,1.3547,1.3632,1.3463,1.3632,469480,0
1987-12-15,1.3632,1.3798,1.3463,1.3632,2555558,0
1987-12-16,1.3632,1.414,1.3547,1.414,845947,0
1987-12-17,1.414,1.4224,1.3886,1.4056,1512076,0
1987-12-18,1.3798,1.4056,1.3798,1.4056,475679,0
1987-12-21,1.3798,1.414,1.3463,1.4056,1016910,0
1987-12-22,1.4056,1.414,1.3547,1.3886,1439442,0
1987-12-23,1.3798,1.4056,1.3209,1.3632,1191417,0
1987-12-24,1.3547,1.3632,1.3209,1.3209,1074489,0
1987-12-28,1.2957,1.3463,1.2529,1.3463,1780476,0
1987-12-29,1.3209,1.3292,1.2868,1.3209,411902,0
1987-12-30,1.3036,1.3292,1.2957,1.3036,766226,0
1987-12-31,1.3292,1.3463,1.3036,1.3292,825572,0
1988-01-04,1.3292,1.3886,1.3292,1.3463,510227,0
1988-01-05,1.3632,1.3886,1.3547,1.3632,1049683,0
1988-01-06,1.3463,1.3632,1.3036,1.3547,822917,0
1988-01-07,1.3292,1.3463,1.3036,1.3292,546547,0
1988-01-08,1.3292,1.3547,1.2529,1.3036,755594,0
1988-01-11,1.27,1.2957,1.2363,1.2957,749396,0
1988-01-12,1.27,1.2957,1.27,1.27,442021,0
1988-01-13,1.27,1.2957,1.27,1.2957,314466,0
1988-01-14,1.27,1.3209,1.2529,1.2617,834432,0
1988-01-15,1.2957,1.3292,1.2957,1.2957,652843,0
1988-01-18,1.27,1.2957,1.2617,1.2868,373811,0
1988-01-19,1.2617,1.2957,1.2617,1.27,331290,0
1988-01-20,1.2617,1.27,1.2363,1.2529,394185,0
1988-01-21,1.2529,1.2617,1.2363,1.2617,283459,0
1988-01-22,1.2529,1.2868,1.2529,1.27,471248,0
1988-01-25,1.2868,1.2957,1.2617,1.2868,470365,0
1988-01-26,1.27,1.2957,1.27,1.2868,422531,0
1988-01-27,1.27,1.3209,1.27,1.2957,694476,0
1988-01-28,1.2868,1.3209,1.2868,1.3209,358753,0
1988-01-29,1.3036,1.3463,1.3036,1.3463,737878,0
1988-02-01,1.3292,1.3547,1.3209,1.3209,727253,0
1988-02-02,1.2957,1.2957,1.27,1.2957,343694,0
1988-02-03,1.2868,1.3036,1.2529,1.2529,609434,0
1988-02-04,1.2529,1.2617,1.2363,1.2617,607664,0
1988-02-05,1.27,1.2957,1.27,1.2957,435818,0
1988-02-08,1.2868,1.2868,1.27,1.27,261316,0
1988-02-09,1.27,1.2785,1.2446,1.2529,700674,0
1988-02-10,1.2529,1.27,1.2446,1.2529,557171,0
1988-02-11,1.2529,1.3036,1.2446,1.3036,618294,0
1988-02-12,1.3036,1.3292,1.2868,1.2868,471248,0
1988-02-16,1.3036,1.3122,1.2868,1.2868,477452,0
1988-02-17,1.2868,1.3122,1.2446,1.2529,810516,0
1988-02-18,1.27,1.2785,1.27,1.27,685620,0
1988-02-19,1.2785,1.3036,1.27,1.3036,645756,0
1988-02-22,1.3292,1.3463,1.3122,1.3377,1759218,0
1988-02-23,1.3377,1.3463,1.3036,1.3122,985024,0
1988-02-24,1.3292,1.3292,1.2785,1.2785,1360601,0
1988-02-25,1.3036,1.3377,1.2785,1.3122,2806246,0
1988-02-26,1.3292,1.3292,1.2785,1.3036,900869,0
1988-02-29,1.3292,1.3292,1.3036,1.3122,904410,0
1988-03-01,1.3463,1.3463,1.3292,1.3377,2748668,0
1988-03-02,1.3377,1.3463,1.3292,1.3292,729024,0
1988-03-03,1.3292,1.3463,1.3292,1.3463,870752,0
1988-03-04,1.3292,1.3717,1.3292,1.3717,1145352,0
1988-03-07,1.3632,1.3717,1.3463,1.3717,626268,0
1988-03-08,1.3632,1.4056,1.3463,1.3969,1191417,0
1988-03-09,1.4056,1.4563,1.3377,1.4478,2512155,0
1988-03-10,1.4478,1.4646,1.3717,1.3886,1621029,0
1988-03-11,1.3886,1.4056,1.3717,1.4056,583748,0
1988-03-14,1.4056,1.4563,1.4056,1.4311,982361,0
1988-03-15,1.4646,1.4646,1.4224,1.4224,1644947,0
1988-03-16,1.4056,1.4311,1.3886,1.4311,581976,0
1988-03-17,1.4311,1.4646,1.4224,1.4478,2252612,0
1988-03-18,1.4563,1.5069,1.4563,1.4902,2149860,0
1988-03-21,1.4902,1.5411,1.4646,1.524,3727487,0
1988-03-22,1.5158,1.5411,1.5069,1.524,1331370,0
1988-03-23,1.5158,1.5411,1.5158,1.524,1544851,0
1988-03-24,1.5158,1.524,1.4478,1.4646,1276450,0
1988-03-25,1.4902,1.4902,1.4224,1.4224,789258,0
1988-03-28,1.4224,1.5158,1.3632,1.4902,1365033,0
1988-03-29,1.5158,1.5661,1.5069,1.5661,2758409,0
1988-03-30,1.5752,1.6083,1.5493,1.5493,3233204,0
1988-03-31,1.5158,1.5493,1.4902,1.5411,961991,0
1988-04-04,1.5158,1.5411,1.5069,1.5158,822917,0
1988-04-05,1.5158,1.5493,1.5069,1.5411,606779,0
1988-04-06,1.5411,1.5661,1.5158,1.5158,827345,0
1988-04-07,1.5158,1.5752,1.5158,1.524,1452726,0
1988-04-08,1.5158,1.5493,1.5158,1.5411,718391,0
1988-04-11,1.5411,1.5493,1.524,1.524,407472,0
1988-04-12,1.524,1.524,1.5069,1.5069,418988,0
1988-04-13,1.5158,1.5411,1.4902,1.5158,1259621,0
1988-04-14,1.4816,1.4902,1.4311,1.4563,1101062,0
1988-04-15,1.4224,1.4902,1.4056,1.4902,1725554,0
1988-04-18,1.4816,1.4816,1.4478,1.4563,854805,0
1988-04-19,1.4563,1.4646,1.4056,1.4056,822031,0
1988-04-20,1.4056,1.4563,1.4056,1.4563,1413748,0
1988-04-21,1.4563,1.4646,1.4224,1.4563,743195,0
1988-04-22,1.4563,1.4646,1.4311,1.4563,852147,0
1988-04-25,1.4478,1.4816,1.4311,1.4816,486310,0
1988-04-26,1.4563,1.4902,1.4563,1.4646,620952,0
1988-04-27,1.4478,1.4563,1.4478,1.4478,249799,0
1988-04-28,1.4224,1.4478,1.4224,1.4224,408361,0
1988-04-29,1.4311,1.4478,1.4224,1.4311,554516,0
1988-05-02,1.4311,1.4311,1.3969,1.4056,533256,0
1988-05-03,1.3969,1.4224,1.3969,1.4056,712188,0
1988-05-04,1.4224,1.4224,1.3717,1.3717,1121434,0
1988-05-05,1.3717,1.4056,1.3717,1.3717,998305,0
1988-05-06,1.3717,1.3969,1.3717,1.3717,325978,0
1988-05-09,1.3632,1.3886,1.3036,1.3209,1143578,0
1988-05-10,1.3209,1.3547,1.3209,1.3463,570460,0
1988-05-11,1.3292,1.3292,1.27,1.2868,2059504,0
1988-05-12,1.2868,1.3292,1.2868,1.3209,760023,0
1988-05-13,1.3209,1.3547,1.3209,1.3463,294976,0
1988-05-16,1.3463,1.3547,1.3292,1.3547,232965,0
1988-05-17,1.3547,1.3547,1.2957,1.2957,495171,0
1988-05-18,1.3036,1.3292,1.2957,1.3209,498708,0
1988-05-19,1.3209,1.3463,1.2957,1.3209,416331,0
1988-05-20,1.3036,1.3798,1.3036,1.3798,435818,0
1988-05-23,1.3632,1.3632,1.3036,1.3209,322438,0
1988-05-24,1.3036,1.3292,1.3036,1.3292,291432,0
1988-05-25,1.3292,1.3547,1.3209,1.3463,548317,0
1988-05-26,1.3292,1.3463,1.3036,1.3292,591721,0
1988-05-27,1.3209,1.3463,1.3036,1.3036,326861,0
1988-05-31,1.3036,1.3292,1.2957,1.3292,657267,0
1988-06-01,1.3632,1.4056,1.3547,1.4056,729904,0
1988-06-02,1.4056,1.4056,1.3292,1.3547,687389,0
1988-06-03,1.3632,1.3632,1.3463,1.3632,362297,0
1988-06-06,1.3292,1.3547,1.3209,1.3547,444676,0
1988-06-07,1.3463,1.3547,1.3209,1.3209,1060311,0
1988-06-08,1.3292,1.3292,1.3036,1.3292,1193187,0
1988-06-09,1.3036,1.3292,1.3036,1.3292,992107,0
1988-06-10,1.3292,1.3463,1.3209,1.3292,518197,0
1988-06-13,1.3292,1.3292,1.2446,1.3292,464163,0
1988-06-14,1.3292,1.3632,1.3209,1.3463,1019568,0
1988-06-15,1.3463,1.3547,1.3209,1.3463,2164917,0
1988-06-16,1.3292,1.3292,1.3036,1.3292,883151,0
1988-06-17,1.3292,1.3292,1.3036,1.3036,553631,0
1988-06-20,1.3036,1.3292,1.3036,1.3036,504023,0
1988-06-21,1.3209,1.3292,1.3036,1.3209,1958523,0
1988-06-22,1.3292,1.3632,1.3292,1.3292,1823884,0
1988-06-23,1.3463,1.3463,1.3292,1.3463,488082,0
1988-06-24,1.3292,1.3292,1.2957,1.2957,448216,0
1988-06-27,1.3036,1.3036,1.2617,1.2617,1735303,0
1988-06-28,1.2617,1.27,1.2446,1.2446,1991297,0
1988-06-29,1.2446,1.27,1.2363,1.27,1509420,0
1988-06-30,1.27,1.27,1.2446,1.27,1508534,0
1988-07-01,1.2868,1.2868,1.2617,1.2617,418103,0
1988-07-05,1.2617,1.27,1.2363,1.2363,1838055,0
1988-07-06,1.2363,1.2446,1.2108,1.2108,1738845,0
1988-07-07,1.2108,1.2363,1.2023,1.2108,1913347,0
1988-07-08,1.2108,1.2275,1.2023,1.2023,697133,0
1988-07-11,1.2108,1.2617,1.2023,1.2446,716619,0
1988-07-12,1.2446,1.2446,1.2275,1.2446,642214,0
1988-07-13,1.2363,1.2617,1.2363,1.2617,457961,0
1988-07-14,1.2446,1.27,1.2446,1.2617,336609,0
1988-07-15,1.2617,1.27,1.2275,1.2275,310918,0
1988-07-18,1.2275,1.2363,1.2108,1.2275,473908,0
1988-07-19,1.2275,1.2363,1.1683,1.1852,2289815,0
1988-07-20,1.1852,1.2108,1.1768,1.2108,1259621,0
1988-07-21,1.2023,1.2275,1.1852,1.2275,1031082,0
1988-07-22,1.2108,1.2275,1.2108,1.2275,345468,0
1988-07-25,1.2108,1.2275,1.2023,1.2108,628039,0
1988-07-26,1.2275,1.2446,1.2108,1.2363,906185,0
1988-07-27,1.2363,1.2446,1.2275,1.2446,778630,0
1988-07-28,1.2446,1.2617,1.2275,1.2275,4133186,0
1988-07-29,1.2363,1.2446,1.2363,1.2446,803431,0
1988-08-01,1.2446,1.2957,1.2446,1.2868,1924862,0
1988-08-02,1.2868,1.2957,1.2617,1.2868,1461587,0
1988-08-03,1.27,1.27,1.2446,1.2617,631582,0
1988-08-04,1.27,1.2868,1.2617,1.27,883151,0
1988-08-05,1.2617,1.27,1.2363,1.2446,459735,0
1988-08-08,1.2446,1.2529,1.2275,1.2275,700674,0
1988-08-09,1.2446,1.2446,1.2023,1.2193,1517390,0
1988-08-10,1.2023,1.2193,1.1852,1.1938,1531566,0
1988-08-11,1.1938,1.2023,1.1852,1.1938,1700755,0
1988-08-12,1.1852,1.1938,1.1601,1.1601,438478,0
1988-08-15,1.1852,1.1852,1.1347,1.1601,1689239,0
1988-08-16,1.1431,1.1852,1.1431,1.1852,934529,0
1988-08-17,1.1938,1.2193,1.1852,1.1938,9475501,0
1988-08-18,1.2023,1.2275,1.1938,1.2193,443789,0
1988-08-19,1.2193,1.2446,1.2193,1.2193,1148894,0
1988-08-22,1.2193,1.2193,1.1852,1.1852,767108,0
1988-08-23,1.1938,1.1938,1.1431,1.1431,624494,0
1988-08-24,1.1431,1.1683,1.1431,1.1601,718391,0
1988-08-25,1.1683,1.1683,1.1347,1.1431,703333,0
1988-08-26,1.1431,1.1431,1.1347,1.1431,632469,0
1988-08-29,1.1601,1.1683,1.1431,1.1431,431390,0
1988-08-30,1.1601,1.1683,1.1431,1.1431,447331,0
1988-08-31,1.1601,1.1601,1.1347,1.1347,788369,0
1988-09-01,1.1263,1.1347,1.1006,1.1092,1329598,0
1988-09-02,1.1006,1.1431,1.1006,1.1431,705104,0
1988-09-06,1.1431,1.1683,1.1347,1.1683,616522,0
1988-09-07,1.1683,1.2193,1.1683,1.1938,1591801,0
1988-09-08,1.1938,1.2023,1.1683,1.1938,986792,0
1988-09-09,1.1683,1.2023,1.1601,1.2023,516426,0
1988-09-12,1.1852,1.2193,1.1683,1.2193,822031,0
1988-09-13,1.1938,1.2023,1.1852,1.1938,320663,0
1988-09-14,1.1938,1.2275,1.1938,1.2275,1029311,0
1988-09-15,1.2193,1.2446,1.2193,1.2275,687389,0
1988-09-16,1.2275,1.2529,1.2193,1.2446,918582,0
1988-09-19,1.2446,1.2446,1.2193,1.2275,310033,0
1988-09-20,1.2193,1.2785,1.2193,1.2446,488082,0
1988-09-21,1.2275,1.2617,1.2275,1.2617,534143,0
1988-09-22,1.2529,1.2868,1.2529,1.2785,835318,0
1988-09-23,1.2617,1.2785,1.2529,1.2529,458850,0
1988-09-26,1.2617,1.2617,1.2529,1.2617,253341,0
1988-09-27,1.2529,1.2617,1.2446,1.2446,170961,0
1988-09-28,1.2446,1.2617,1.2446,1.2446,174504,0
1988-09-29,1.2446,1.2617,1.2275,1.2617,881378,0
1988-09-30,1.2617,1.2868,1.2617,1.2617,499598,0
1988-10-03,1.2785,1.2868,1.2617,1.2868,713963,0
1988-10-04,1.2785,1.3036,1.2617,1.3036,1550168,0
1988-10-05,1.2868,1.3036,1.2785,1.3036,835318,0
1988-10-06,1.2868,1.3036,1.2785,1.2785,416331,0
1988-10-07,1.2868,1.3036,1.2446,1.2446,843290,0
1988-10-10,1.2446,1.2529,1.2446,1.2529,619184,0
1988-10-11,1.2446,1.2529,1.2275,1.2446,785714,0
1988-10-12,1.2275,1.2446,1.1938,1.2023,790145,0
1988-10-13,1.2023,1.2023,1.1683,1.1938,1497903,0
1988-10-14,1.1938,1.2193,1.1938,1.2023,748510,0
1988-10-17,1.2023,1.2446,1.1938,1.2275,713963,0
1988-10-18,1.2446,1.3036,1.2446,1.3036,2412944,0
1988-10-19,1.3036,1.3122,1.2868,1.3036,1898288,0
1988-10-20,1.3036,1.3377,1.3036,1.3377,1975356,0
1988-10-21,1.3122,1.3463,1.3122,1.3463,1321628,0
1988-10-24,1.3377,1.3463,1.3377,1.3377,1144465,0
1988-10-25,1.3377,1.3632,1.3377,1.3463,705104,0
1988-10-26,1.3377,1.3463,1.3377,1.3377,714846,0
1988-10-27,1.3377,1.3377,1.3122,1.3122,587290,0
1988-10-28,1.3122,1.3292,1.2868,1.3036,1095745,0
1988-10-31,1.2868,1.3036,1.2785,1.3036,1251650,0
1988-11-01,1.3036,1.3292,1.3036,1.3122,1334913,0
1988-11-02,1.3292,1.3292,1.2868,1.3122,1585599,0
1988-11-03,1.3036,1.3122,1.2868,1.3036,1294168,0
1988-11-04,1.3036,1.3122,1.2617,1.2785,1747702,0
1988-11-07,1.2785,1.2785,1.2446,1.2529,1238362,0
1988-11-08,1.2529,1.3036,1.2446,1.3036,416331,0
1988-11-09,1.2785,1.2785,1.2275,1.2446,983249,0
1988-11-10,1.2785,1.3036,1.2617,1.3036,555403,0
1988-11-11,1.2868,1.2868,1.2785,1.2868,237397,0
1988-11-14,1.2868,1.2957,1.2617,1.2868,444676,0
1988-11-15,1.2868,1.2957,1.2617,1.2617,659042,0
1988-11-16,1.2617,1.2868,1.2446,1.2446,729904,0
1988-11-17,1.27,1.2868,1.2617,1.27,415444,0
1988-11-18,1.2617,1.27,1.2446,1.2617,194876,0
1988-11-21,1.2617,1.27,1.2446,1.27,733449,0
1988-11-22,1.2617,1.27,1.2446,1.2617,366724,0
1988-11-23,1.2446,1.2617,1.2446,1.2446,311806,0
1988-11-25,1.2446,1.2617,1.2363,1.2617,519086,0
1988-11-28,1.2446,1.27,1.2363,1.2446,751168,0
1988-11-29,1.2446,1.27,1.2446,1.27,604124,0
1988-11-30,1.2617,1.2868,1.2446,1.27,780397,0
1988-12-01,1.2868,1.3036,1.27,1.3036,672331,0
1988-12-02,1.2957,1.3036,1.2957,1.2957,624494,0
1988-12-05,1.3036,1.3036,1.2617,1.27,725477,0
1988-12-06,1.2617,1.2957,1.2617,1.2957,694476,0
1988-12-07,1.2957,1.2957,1.2868,1.2957,423416,0
1988-12-08,1.2957,1.2957,1.2617,1.2617,388870,0
1988-12-09,1.2617,1.2617,1.2446,1.2446,299405,0
1988-12-12,1.2617,1.27,1.2446,1.2617,399499,0
1988-12-13,1.27,1.27,1.2446,1.2617,356981,0
1988-12-14,1.2617,1.27,1.2275,1.2446,778630,0
1988-12-15,1.2446,1.2617,1.2446,1.2446,492507,0
1988-12-16,1.2446,1.27,1.2446,1.27,828232,0
1988-12-19,1.2617,1.27,1.2446,1.2617,471248,0
1988-12-20,1.2446,1.27,1.2446,1.27,770654,0
1988-12-21,1.27,1.2868,1.2617,1.2868,532370,0
1988-12-22,1.2868,1.2957,1.2617,1.2868,601463,0
1988-12-23,1.2868,1.3036,1.27,1.2957,662589,0
1988-12-27,1.2957,1.3209,1.2868,1.3209,745853,0
1988-12-28,1.3209,1.3209,1.27,1.27,463279,0
1988-12-29,1.27,1.2957,1.27,1.2868,431390,0
1988-12-30,1.27,1.3292,1.2617,1.3209,1186982,0
1989-01-03,1.3209,1.3209,1.2868,1.2957,365839,0
1989-01-04,1.2957,1.3292,1.2868,1.3292,738766,0
1989-01-05,1.3292,1.3463,1.3209,1.3209,265744,0
1989-01-06,1.3209,1.3292,1.3036,1.3036,861893,0
1989-01-09,1.3036,1.3463,1.3036,1.3292,685620,0
1989-01-10,1.3292,1.3547,1.3292,1.3463,1615717,0
1989-01-11,1.3463,1.3547,1.3209,1.3292,1060311,0
1989-01-12,1.3292,1.3717,1.3292,1.3547,2063934,0
1989-01-13,1.3717,1.3717,1.3292,1.3292,698013,0
1989-01-16,1.3547,1.3798,1.3547,1.3717,822031,0
1989-01-17,1.3798,1.3798,1.3463,1.3463,618294,0
1989-01-18,1.3547,1.3547,1.3463,1.3463,598807,0
1989-01-19,1.3547,1.3717,1.3463,1.3463,901756,0
1989-01-20,1.3463,1.3547,1.3463,1.3547,570460,0
1989-01-23,1.3463,1.3717,1.3463,1.3547,454420,0
1989-01-24,1.3463,1.3547,1.3463,1.3463,1016910,0
1989-01-25,1.3463,1.3717,1.3463,1.3463,1210902,0
1989-01-26,1.3463,1.3547,1.3292,1.3463,619184,0
1989-01-27,1.3463,1.3798,1.3463,1.3798,1826536,0
1989-01-30,1.3798,1.3886,1.3717,1.3798,1167498,0
1989-01-31,1.3798,1.4311,1.3798,1.4311,1528020,0
1989-02-01,1.4311,1.4393,1.414,1.4393,1942576,0
1989-02-02,1.4393,1.4563,1.414,1.414,2417374,0
1989-02-03,1.4056,1.4311,1.3798,1.414,1324285,0
1989-02-06,1.4311,1.4393,1.414,1.4393,1586484,0
1989-02-07,1.4393,1.5158,1.4393,1.4902,3341271,0
1989-02-08,1.4989,1.524,1.4902,1.524,2460777,0
1989-02-09,1.524,1.5831,1.5158,1.5326,5428238,0
1989-02-10,1.5158,1.5493,1.4989,1.5158,2256155,0
1989-02-13,1.4563,1.5069,1.4563,1.4816,1522707,0
1989-02-14,1.4816,1.5158,1.4816,1.5069,1238362,0
1989-02-15,1.4989,1.5158,1.4989,1.5158,713076,0
1989-02-16,1.5158,1.5411,1.5158,1.5158,628039,0
1989-02-17,1.5158,1.5326,1.5069,1.5326,775082,0
1989-02-21,1.5158,1.5158,1.4989,1.4989,1656464,0
1989-02-22,1.5069,1.5069,1.4563,1.4733,814058,0
1989-02-23,1.4733,1.4733,1.4478,1.4733,1124090,0
1989-02-24,1.4733,1.4733,1.4478,1.4478,806086,0
1989-02-27,1.4478,1.4733,1.4478,1.4733,713076,0
1989-02-28,1.4733,1.4989,1.4733,1.4989,537683,0
1989-03-01,1.4989,1.5158,1.4989,1.5069,971734,0
1989-03-02,1.5069,1.5158,1.4989,1.5069,590836,0
1989-03-03,1.5069,1.5411,1.5069,1.5158,610324,0
1989-03-06,1.5158,1.5326,1.5158,1.5158,395956,0
1989-03-07,1.5326,1.5411,1.5158,1.5158,1076258,0
1989-03-08,1.5158,1.5411,1.5158,1.5326,470365,0
1989-03-09,1.5158,1.5326,1.5158,1.5326,740535,0
1989-03-10,1.5326,1.5326,1.5158,1.5158,839745,0
1989-03-13,1.5326,1.5411,1.5158,1.5158,622723,0
1989-03-14,1.5069,1.5411,1.4989,1.5411,2409399,0
1989-03-15,1.5326,1.5411,1.5158,1.5411,1164837,0
1989-03-16,1.5326,1.5582,1.5326,1.5411,1228613,0
1989-03-17,1.5411,1.5411,1.5158,1.5326,992993,0
1989-03-20,1.5158,1.5411,1.5069,1.5158,1455384,0
1989-03-21,1.5411,1.5411,1.5158,1.5411,1114347,0
1989-03-22,1.5326,1.5411,1.5158,1.5326,541228,0
1989-03-23,1.5326,1.5582,1.5326,1.5411,583748,0
1989-03-27,1.5326,1.5661,1.5326,1.5411,1313656,0
1989-03-28,1.5411,1.5831,1.5411,1.5582,1940807,0
1989-03-29,1.5661,1.6003,1.5661,1.5919,1833622,0
1989-03-30,1.6003,1.6172,1.5919,1.6003,1885891,0
1989-03-31,1.6003,1.6424,1.6003,1.6424,1952322,0
1989-04-03,1.6424,1.6513,1.5831,1.5831,2416488,0
1989-04-04,1.5831,1.5919,1.5661,1.5919,1128524,0
1989-04-05,1.5919,1.6424,1.5919,1.6424,1778707,0
1989-04-06,1.6424,1.6424,1.6256,1.6424,1134719,0
1989-04-07,1.6424,1.685,1.6256,1.6761,2552019,0
1989-04-10,1.6594,1.7356,1.6513,1.7104,2770810,0
1989-04-11,1.7273,1.7356,1.7104,1.7104,2661856,0
1989-04-12,1.7356,1.7356,1.7104,1.7104,1296823,0
1989-04-13,1.7273,1.7356,1.6594,1.685,1117006,0
1989-04-14,1.7017,1.7273,1.685,1.7273,4138502,0
1989-04-17,1.7356,1.7696,1.7273,1.7609,2511268,0
1989-04-18,1.7865,1.8458,1.7865,1.8205,6885392,0
1989-04-19,1.8288,1.8458,1.8205,1.8458,3402395,0
1989-04-20,1.8288,1.8458,1.7948,1.8205,2067480,0
1989-04-21,1.812,1.8288,1.812,1.8205,1953209,0
1989-04-24,1.812,1.8288,1.812,1.8205,1438554,0
1989-04-25,1.8205,1.8288,1.8205,1.8205,942501,0
1989-04-26,1.8205,1.8288,1.8205,1.8288,1002737,0
1989-04-27,1.8205,1.8288,1.812,1.8205,1294168,0
1989-04-28,1.812,1.8205,1.812,1.8205,688273,0
1989-05-01,1.7948,1.7948,1.7356,1.7609,3706227,0
1989-05-02,1.7356,1.7609,1.685,1.7017,1838055,0
1989-05-03,1.685,1.685,1.5919,1.6424,2785868,0
1989-05-04,1.6513,1.7104,1.6424,1.7017,8183989,0
1989-05-05,1.7104,1.7948,1.7104,1.7865,4081808,0
1989-05-08,1.7865,1.7865,1.7017,1.7273,1241905,0
1989-05-09,1.7104,1.7273,1.6594,1.6594,490737,0
1989-05-10,1.6513,1.7017,1.6424,1.6424,1301254,0
1989-05-11,1.6424,1.7017,1.6424,1.685,717505,0
1989-05-12,1.6761,1.7273,1.6594,1.7273,1696327,0
1989-05-15,1.7104,1.7104,1.685,1.6932,622723,0
1989-05-16,1.6679,1.7441,1.6594,1.7273,1025765,0
1989-05-17,1.7273,1.7948,1.7273,1.7273,1188757,0
1989-05-18,1.7104,1.7441,1.7104,1.7441,594377,0
1989-05-19,1.7273,1.7441,1.6256,1.6424,2911655,0
1989-05-22,1.5752,1.5752,1.414,1.5493,8812915,0
1989-05-23,1.5411,1.5411,1.4989,1.524,6618767,0
1989-05-24,1.5158,1.5411,1.4563,1.4733,4476880,0
1989-05-25,1.4902,1.4989,1.4563,1.4733,6931457,0
1989-05-26,1.4989,1.524,1.4989,1.5158,1019568,0
1989-05-30,1.524,1.5411,1.4989,1.4989,1793762,0
1989-05-31,1.4902,1.5411,1.4902,1.5411,2955061,0
1989-06-01,1.5411,1.5831,1.5158,1.5752,2637055,0
1989-06-02,1.6256,1.685,1.6256,1.6424,3402395,0
1989-06-05,1.6424,1.6424,1.5831,1.6083,1010708,0
1989-06-06,1.6003,1.6083,1.5411,1.5493,2471409,0
1989-06-07,1.5752,1.5831,1.5493,1.5752,1520934,0
1989-06-08,1.5752,1.6003,1.5582,1.5831,1147122,0
1989-06-09,1.5752,1.6083,1.5752,1.5831,958446,0
1989-06-12,1.5752,1.5752,1.5493,1.5493,2215411,0
1989-06-13,1.5493,1.5582,1.4989,1.4989,3177399,0
1989-06-14,1.5158,1.5493,1.4989,1.5493,1127634,0
1989-06-15,1.5582,1.5752,1.5158,1.5411,821146,0
1989-06-16,1.5493,1.6003,1.5158,1.5493,1634318,0
1989-06-19,1.5831,1.6003,1.5411,1.5493,1172809,0
1989-06-20,1.5411,1.5493,1.524,1.5411,581976,0
1989-06-21,1.5411,1.5493,1.5158,1.524,1396036,0
1989-06-22,1.5158,1.5493,1.5158,1.5411,1047027,0
1989-06-23,1.5582,1.6083,1.5493,1.5582,1205587,0
1989-06-26,1.5582,1.5831,1.5582,1.5582,497824,0
1989-06-27,1.5752,1.5831,1.5493,1.5831,1422611,0
1989-06-28,1.5831,1.5831,1.5752,1.5831,535033,0
1989-06-29,1.5752,1.5831,1.5582,1.5752,773311,0
1989-06-30,1.5752,1.5752,1.4563,1.5493,1553706,0
1989-07-03,1.5411,1.5582,1.4646,1.5582,301176,0
1989-07-05,1.5582,1.5582,1.5493,1.5582,879607,0
1989-07-06,1.5752,1.5752,1.5493,1.5493,659928,0
1989-07-07,1.5493,1.5582,1.5493,1.5582,861005,0
1989-07-10,1.5493,1.5582,1.524,1.5493,1528909,0
1989-07-11,1.4563,1.4989,1.4563,1.4733,4628353,0
1989-07-12,1.4989,1.524,1.4733,1.5158,1305682,0
1989-07-13,1.5158,1.524,1.4902,1.524,1380091,0
1989-07-14,1.5158,1.524,1.4902,1.4989,1495246,0
1989-07-17,1.524,1.5411,1.5158,1.524,1905377,0
1989-07-18,1.5158,1.5158,1.4989,1.5158,437593,0
1989-07-19,1.5158,1.5158,1.4989,1.4989,765340,0
1989-07-20,1.5158,1.524,1.4989,1.524,1169267,0
1989-07-21,1.5158,1.524,1.4902,1.4989,868980,0
1989-07-24,1.4902,1.4989,1.4733,1.4902,1360601,0
1989-07-25,1.4989,1.524,1.4902,1.5158,837972,0
1989-07-26,1.5158,1.5411,1.5158,1.524,1385404,0
1989-07-27,1.524,1.5411,1.5158,1.524,1698096,0
1989-07-28,1.5158,1.5411,1.5158,1.5158,977934,0
1989-07-31,1.5158,1.524,1.5158,1.5158,3464398,0
1989-08-01,1.524,1.5493,1.5158,1.5411,1707840,0
1989-08-02,1.5411,1.5493,1.524,1.5411,693592,0
1989-08-03,1.524,1.524,1.4563,1.4563,1945239,0
1989-08-04,1.4563,1.4989,1.4563,1.4902,1191417,0
1989-08-07,1.4902,1.5411,1.4902,1.524,1303025,0
1989-08-08,1.524,1.5411,1.4989,1.4989,1497903,0
1989-08-09,1.5158,1.5411,1.5158,1.524,1192301,0
1989-08-10,1.524,1.6083,1.524,1.6003,4801974,0
1989-08-11,1.6003,1.6256,1.524,1.5582,1958523,0
1989-08-14,1.5582,1.5661,1.5326,1.5411,762683,0
1989-08-15,1.5411,1.5661,1.5326,1.5582,559831,0
1989-08-16,1.5411,1.5661,1.5326,1.5582,2659203,0
1989-08-17,1.5582,1.6679,1.5582,1.6679,4672643,0
1989-08-18,1.6256,1.6679,1.5831,1.6424,6117400,0
1989-08-21,1.6679,1.7017,1.6424,1.6761,7251231,0
1989-08-22,1.6679,1.8205,1.6679,1.7865,10852048,0
1989-08-23,1.7948,1.8626,1.7017,1.7273,13054171,0
1989-08-24,1.7609,1.7609,1.7104,1.7528,4747051,0
1989-08-25,1.7356,1.7948,1.7273,1.7528,4320976,0
1989-08-28,1.7356,1.7865,1.7273,1.7865,2198577,0
1989-08-29,1.7865,1.8205,1.7779,1.7779,5241333,0
1989-08-30,1.7609,1.7779,1.7273,1.7528,2410290,0
1989-08-31,1.7356,1.7528,1.7104,1.7104,2050648,0
1989-09-01,1.7104,1.8205,1.7104,1.7779,8366466,0
1989-09-05,1.7948,1.8626,1.7865,1.8458,4600892,0
1989-09-06,1.8373,1.8373,1.7779,1.7865,3564498,0
1989-09-07,1.7948,1.8883,1.7948,1.8626,8950213,0
1989-09-08,1.8883,1.8883,1.8205,1.8883,5369772,0
1989-09-11,1.8713,1.8713,1.812,1.8458,2601624,0
1989-09-12,1.8626,1.8713,1.7948,1.8205,2919630,0
1989-09-13,1.7948,1.812,1.7528,1.7609,2774355,0
1989-09-14,1.7356,1.7609,1.7017,1.7017,3931223,0
1989-09-15,1.7273,1.7356,1.6513,1.6932,2831933,0
1989-09-18,1.7017,1.7104,1.6761,1.7104,2717662,0
1989-09-19,1.7273,1.7609,1.7017,1.7273,2643254,0
1989-09-20,1.7273,1.7609,1.7273,1.7528,1823884,0
1989-09-21,1.7609,1.7609,1.7356,1.7356,1636090,0
1989-09-22,1.7356,1.7779,1.7273,1.7779,1565224,0
1989-09-25,1.7528,1.7609,1.7104,1.7104,1786677,0
1989-09-26,1.7104,1.7273,1.6932,1.6932,2026730,0
1989-09-27,1.6761,1.7104,1.6679,1.7017,1319854,0
1989-09-28,1.7273,1.7609,1.7017,1.7609,2527213,0
1989-09-29,1.7779,1.7779,1.7273,1.7356,1220645,0
1989-10-02,1.7356,1.7356,1.7104,1.7356,975277,0
1989-10-03,1.7528,1.812,1.7528,1.812,3533493,0
1989-10-04,1.8373,1.8373,1.7865,1.7948,2393459,0
1989-10-05,1.7948,1.9813,1.7779,1.9813,10224897,0
1989-10-06,2.0321,2.1844,1.9051,2.1421,14591934,0
1989-10-09,2.1421,2.1844,2.0321,2.0744,6454007,0
1989-10-10,2.0575,2.0658,1.922,2.0066,7053698,0
1989-10-11,1.9895,2.0405,1.922,1.9471,6284818,0
1989-10-12,1.922,1.9303,1.8713,1.9303,4856004,0
1989-10-13,1.922,2.0321,1.6003,1.6256,10278044,0
1989-10-16,1.6003,1.8373,1.5919,1.7779,7979370,0
1989-10-17,1.7528,1.7865,1.6932,1.7356,4102183,0
1989-10-18,1.7017,1.9303,1.6932,1.9303,5029625,0
1989-10-19,1.9303,1.9895,1.8965,1.922,7468257,0
1989-10-20,1.9051,1.9303,1.7948,1.922,8174244,0
1989-10-23,1.8883,1.922,1.8205,1.8626,3589298,0
1989-10-24,1.8458,1.8458,1.6679,1.7779,5220958,0
1989-10-25,1.7948,1.8205,1.7273,1.7528,3962226,0
1989-10-26,1.7528,1.7609,1.7017,1.7528,3701796,0
1989-10-27,1.7528,1.812,1.7104,1.7273,4072062,0
1989-10-30,1.7356,1.7779,1.7273,1.7528,2039133,0
1989-10-31,1.7865,1.8713,1.7779,1.8373,6685204,0
1989-11-01,1.8458,2.0914,1.8373,2.0744,16472508,0
1989-11-02,2.0575,2.0658,1.9303,1.9813,8749141,0
1989-11-03,1.956,2.0152,1.9303,1.9471,3862128,0
1989-11-06,1.922,1.9303,1.8626,1.8883,3403279,0
1989-11-07,1.8713,1.8965,1.8373,1.8626,2375739,0
1989-11-08,1.8965,1.9303,1.8883,1.8965,3259777,0
1989-11-09,1.922,1.922,1.8626,1.8713,2445719,0
1989-11-10,1.8458,1.922,1.8458,1.922,2122401,0
1989-11-13,1.9051,1.9303,1.8544,1.8797,1730872,0
1989-11-14,1.8797,1.9133,1.8544,1.8544,1760103,0
1989-11-15,1.8544,1.8883,1.8544,1.8713,1520934,0
1989-11-16,1.8713,1.8713,1.7948,1.8288,2179976,0
1989-11-17,1.8544,1.8544,1.7609,1.7609,2048877,0
1989-11-20,1.7609,1.7779,1.7356,1.7441,2278301,0
1989-11-21,1.7609,1.7609,1.7104,1.7609,2117968,0
1989-11-22,1.7696,1.8288,1.7609,1.8035,1631662,0
1989-11-24,1.8205,1.8205,1.7779,1.7779,499598,0
1989-11-27,1.7948,1.8205,1.7441,1.7441,1629890,0
1989-11-28,1.7441,1.8205,1.7441,1.7948,1563451,0
1989-11-29,1.7779,1.7779,1.7441,1.7609,581091,0
1989-11-30,1.7779,1.7948,1.7609,1.7609,884920,0
1989-12-01,1.7696,1.8205,1.7609,1.7696,1217987,0
1989-12-04,1.7779,1.7779,1.7609,1.7609,643982,0
1989-12-05,1.7609,1.8205,1.7356,1.7441,1853111,0
1989-12-06,1.7441,1.7609,1.7104,1.7356,1565224,0
1989-12-07,1.7186,1.7609,1.7104,1.7104,587290,0
1989-12-08,1.7104,1.7441,1.7104,1.7356,889353,0
1989-12-11,1.7186,1.7186,1.6594,1.685,1761875,0
1989-12-12,1.685,1.685,1.6083,1.6594,2350936,0
1989-12-13,1.6594,1.685,1.6513,1.6513,1157752,0
1989-12-14,1.6513,1.685,1.6513,1.685,2257928,0
1989-12-15,1.685,1.685,1.6513,1.6594,1545737,0
1989-12-18,1.6594,1.6594,1.6003,1.6256,2124170,0
1989-12-19,1.6083,1.7104,1.6003,1.6679,2245526,0
1989-12-20,1.6679,1.7186,1.6679,1.6679,1112577,0
1989-12-21,1.6679,1.6932,1.6083,1.6679,1761875,0
1989-12-22,1.685,1.7104,1.685,1.6932,1089546,0
1989-12-26,1.7104,1.7186,1.6932,1.7186,1179898,0
1989-12-27,1.7356,1.7441,1.685,1.685,2201234,0
1989-12-28,1.685,1.7186,1.685,1.6932,1429696,0
1989-12-29,1.6932,1.7609,1.685,1.7609,1602428,0
1990-01-02,1.7441,1.7441,1.7186,1.7186,570460,0
1990-01-03,1.7356,1.7356,1.6679,1.685,1795532,0
1990-01-04,1.685,1.6932,1.6341,1.6513,1768961,0
1990-01-05,1.6513,1.6679,1.6513,1.6513,507571,0
1990-01-08,1.685,1.6932,1.6513,1.6679,1125863,0
1990-01-09,1.6594,1.685,1.6594,1.6594,705991,0
1990-01-10,1.6513,1.6594,1.5582,1.6003,2073678,0
1990-01-11,1.5831,1.6679,1.5831,1.6594,1807048,0
1990-01-12,1.6513,1.6513,1.6083,1.6083,1730872,0
1990-01-15,1.6083,1.6341,1.6003,1.6083,1431470,0
1990-01-16,1.5831,1.5831,1.5411,1.5582,2210979,0
1990-01-17,1.5582,1.5831,1.5411,1.5493,1892974,0
1990-01-18,1.524,1.5582,1.5158,1.5493,1304798,0
1990-01-19,1.5582,1.6594,1.5493,1.6341,2502412,0
1990-01-22,1.6513,1.6932,1.6341,1.6341,2127714,0
1990-01-23,1.6679,1.685,1.6083,1.6083,1749474,0
1990-01-24,1.6003,1.6003,1.5158,1.5831,2555558,0
1990-01-25,1.6003,1.6256,1.5582,1.5582,1050570,0
1990-01-26,1.5582,1.5831,1.5411,1.5411,1337568,0
1990-01-29,1.5493,1.5582,1.5411,1.5411,547428,0
1990-01-30,1.5411,1.5493,1.4902,1.4902,1126750,0
1990-01-31,1.4989,1.5752,1.4989,1.5493,1718468,0
1990-02-01,1.5493,1.5582,1.5411,1.5411,974390,0
1990-02-02,1.5411,1.5831,1.5411,1.5493,1333144,0
1990-02-05,1.5411,1.5493,1.524,1.524,1428810,0
1990-02-06,1.5411,1.5411,1.4989,1.4989,1822110,0
1990-02-07,1.5158,1.5411,1.4989,1.524,1527135,0
1990-02-08,1.524,1.5752,1.524,1.5582,1676836,0
1990-02-09,1.5582,1.5752,1.5411,1.5411,605894,0
1990-02-12,1.5326,1.5831,1.5326,1.5661,939843,0
1990-02-13,1.5661,1.5831,1.5493,1.5493,264855,0
1990-02-14,1.5582,1.5582,1.5493,1.5493,1008051,0
1990-02-15,1.5493,1.5582,1.5326,1.5326,637784,0
1990-02-16,1.5582,1.5582,1.5326,1.5326,728135,0
1990-02-20,1.5069,1.5069,1.4733,1.5069,1830081,0
1990-02-21,1.4816,1.5493,1.4816,1.5493,2014330,0
1990-02-22,1.5326,1.5582,1.524,1.524,997422,0
1990-02-23,1.5069,1.524,1.4989,1.4989,1090429,0
1990-02-26,1.4989,1.4989,1.4563,1.4563,1531566,0
1990-02-27,1.4563,1.4563,1.4224,1.4224,1171928,0
1990-02-28,1.4311,1.4816,1.4311,1.4733,2740694,0
1990-03-01,1.5069,1.5069,1.4816,1.4816,1074489,0
1990-03-02,1.5069,1.5069,1.4733,1.4733,505797,0
1990-03-05,1.4816,1.4816,1.4563,1.4733,760909,0
1990-03-06,1.4989,1.4989,1.4563,1.4733,554516,0
1990-03-07,1.4563,1.4563,1.4478,1.4563,4852463,0
1990-03-08,1.4563,1.4563,1.4224,1.4478,1161295,0
1990-03-09,1.4311,1.4733,1.4311,1.4563,810516,0
1990-03-12,1.4478,1.4563,1.4478,1.4563,546547,0
1990-03-13,1.4311,1.4816,1.4311,1.4733,2550244,0
1990-03-14,1.4563,1.4816,1.4478,1.4733,2629082,0
1990-03-15,1.4733,1.5069,1.4733,1.4989,760023,0
1990-03-16,1.4989,1.5069,1.4733,1.4733,1372120,0
1990-03-19,1.4816,1.4989,1.4733,1.4816,947815,0
1990-03-20,1.4816,1.4816,1.4478,1.4478,716619,0
1990-03-21,1.4478,1.4733,1.4478,1.4733,2003701,0
1990-03-22,1.4563,1.4733,1.4311,1.4478,1712267,0
1990-03-23,1.4563,1.4563,1.4311,1.4478,917698,0
1990-03-26,1.4733,1.4733,1.4478,1.4478,1487272,0
1990-03-27,1.4563,1.524,1.4563,1.4989,1322513,0
1990-03-28,1.5069,1.5069,1.4733,1.4816,542998,0
1990-03-29,1.4733,1.4733,1.4311,1.4563,1084232,0
1990-03-30,1.4478,1.4563,1.4311,1.4478,894665,0
1990-04-02,1.4224,1.4224,1.3969,1.3969,1769846,0
1990-04-03,1.414,1.4563,1.3969,1.4563,2502412,0
1990-04-04,1.4478,1.4478,1.3717,1.3969,2253498,0
1990-04-05,1.3969,1.4224,1.3463,1.3717,1331370,0
1990-04-06,1.3886,1.3886,1.3632,1.3717,1276450,0
1990-04-09,1.3717,1.3886,1.3717,1.3886,1186982,0
1990-04-10,1.3717,1.3886,1.3463,1.3717,1772510,0
1990-04-11,1.3632,1.3886,1.3632,1.3717,2673373,0
1990-04-12,1.3632,1.3717,1.3463,1.3717,1370343,0
1990-04-16,1.3717,1.3717,1.3632,1.3717,829117,0
1990-04-17,1.3632,1.3717,1.3463,1.3717,1619257,0
1990-04-18,1.3717,1.3717,1.3463,1.3632,959332,0
1990-04-19,1.3463,1.3632,1.3377,1.3632,825572,0
1990-04-20,1.3377,1.3463,1.3122,1.3463,1162182,0
1990-04-23,1.3463,1.3463,1.3209,1.3209,621835,0
1990-04-24,1.3209,1.3463,1.3209,1.3209,556287,0
1990-04-25,1.3209,1.3632,1.3209,1.3463,605894,0
1990-04-26,1.3463,1.3717,1.3463,1.3463,1923977,0
1990-04-27,1.3717,1.3717,1.3209,1.3209,550086,0
1990-04-30,1.3209,1.3632,1.3209,1.3632,854805,0
1990-05-01,1.3632,1.3717,1.3632,1.3717,916815,0
1990-05-02,1.3717,1.3717,1.3463,1.3717,636896,0
1990-05-03,1.3717,1.3969,1.3632,1.3886,1217102,0
1990-05-04,1.3717,1.3886,1.3632,1.3717,1532450,0
1990-05-07,1.3717,1.3886,1.3632,1.3632,1320742,0
1990-05-08,1.3632,1.3886,1.3463,1.3717,2109111,0
1990-05-09,1.3717,1.3886,1.3632,1.3717,3326215,0
1990-05-10,1.3717,1.4478,1.3717,1.4311,2513926,0
1990-05-11,1.4733,1.524,1.4563,1.4989,2571502,0
1990-05-14,1.5069,1.5326,1.4646,1.4646,1380091,0
1990-05-15,1.4646,1.5158,1.4563,1.5158,2741581,0
1990-05-16,1.5069,1.5158,1.4902,1.5069,837090,0
1990-05-17,1.5069,1.5158,1.5069,1.5069,735224,0
1990-05-18,1.5069,1.5069,1.4816,1.4816,656385,0
1990-05-21,1.4816,1.5069,1.4646,1.5069,1667976,0
1990-05-22,1.5069,1.5158,1.4902,1.5069,1066514,0
1990-05-23,1.4902,1.4902,1.4646,1.4816,788369,0
1990-05-24,1.4902,1.5069,1.4816,1.4816,2155177,0
1990-05-25,1.4902,1.4902,1.4646,1.4646,659042,0
1990-05-29,1.4646,1.5411,1.4646,1.5326,1066514,0
1990-05-30,1.5326,1.5411,1.4816,1.5069,1671522,0
1990-05-31,1.5069,1.5158,1.4902,1.4902,1780476,0
1990-06-01,1.5069,1.5158,1.4816,1.4902,1571424,0
1990-06-04,1.4902,1.4902,1.4563,1.4646,1590028,0
1990-06-05,1.5158,1.5326,1.4902,1.5158,1908917,0
1990-06-06,1.5069,1.5661,1.5069,1.5326,3417452,0
1990-06-07,1.5582,1.5582,1.5158,1.5326,1847797,0
1990-06-08,1.5411,1.5411,1.5069,1.5069,2319049,0
1990-06-11,1.5069,1.5326,1.5069,1.5326,319774,0
1990-06-12,1.5582,1.5582,1.5069,1.5326,1418182,0
1990-06-13,1.5411,1.5582,1.5158,1.5326,854805,0
1990-06-14,1.5582,1.5582,1.5158,1.5411,1189640,0
1990-06-15,1.5411,1.5582,1.5326,1.5582,907067,0
1990-06-18,1.5752,1.6003,1.5661,1.5661,1520934,0
1990-06-19,1.5661,1.5919,1.5661,1.5661,985908,0
1990-06-20,1.5752,1.5752,1.5411,1.5752,1002737,0
1990-06-21,1.5752,1.5752,1.5582,1.5752,1287966,0
1990-06-22,1.5661,1.5752,1.5582,1.5582,568690,0
1990-06-25,1.5661,1.5919,1.5661,1.5752,1959412,0
1990-06-26,1.5752,1.5752,1.5326,1.5326,419874,0
1990-06-27,1.5582,1.5582,1.5326,1.5411,510227,0
1990-06-28,1.5158,1.6256,1.5069,1.6003,1659121,0
1990-06-29,1.5919,1.5919,1.5661,1.5661,1002737,0
1990-07-02,1.5752,1.6003,1.5661,1.5919,573120,0
1990-07-03,1.6003,1.6172,1.5752,1.6172,1253422,0
1990-07-05,1.6003,1.6172,1.6003,1.6172,938070,0
1990-07-06,1.6172,1.6172,1.5752,1.5752,851263,0
1990-07-09,1.5752,1.6256,1.5661,1.6256,797229,0
1990-07-10,1.6256,1.6761,1.6172,1.6256,1945239,0
1990-07-11,1.6424,1.6679,1.6256,1.6513,1382747,0
1990-07-12,1.6424,1.6679,1.6256,1.6424,768887,0
1990-07-13,1.6424,1.6761,1.6424,1.6679,1894746,0
1990-07-16,1.6679,1.7017,1.6513,1.6761,1894746,0
1990-07-17,1.6932,1.7104,1.6761,1.6932,1043485,0
1990-07-18,1.6761,1.6932,1.6424,1.6513,613868,0
1990-07-19,1.6424,1.6679,1.6424,1.6513,1133836,0
1990-07-20,1.6679,1.7273,1.6513,1.7273,1863741,0
1990-07-23,1.6932,1.7017,1.6172,1.6761,2968347,0
1990-07-24,1.6679,1.6761,1.6424,1.6424,2147202,0
1990-07-25,1.6513,1.6679,1.6256,1.6513,1361490,0
1990-07-26,1.6679,1.6679,1.6424,1.6513,2502412,0
1990-07-27,1.6424,1.6513,1.6256,1.6513,976165,0
1990-07-30,1.6424,1.6424,1.6003,1.6256,1398694,0
1990-07-31,1.6424,1.6513,1.6172,1.6424,1087772,0
1990-08-01,1.6424,1.6513,1.6172,1.6424,1023109,0
1990-08-02,1.6256,1.6424,1.5752,1.6256,1136492,0
1990-08-03,1.6003,1.6003,1.5069,1.5582,2127714,0
1990-08-06,1.4646,1.5411,1.4311,1.4902,2169346,0
1990-08-07,1.4902,1.5069,1.4646,1.4646,1264049,0
1990-08-08,1.4816,1.6003,1.4563,1.6003,1153324,0
1990-08-09,1.5752,1.5752,1.5582,1.5582,944273,0
1990-08-10,1.5661,1.6172,1.5582,1.5582,1042598,0
1990-08-13,1.5411,1.5831,1.4902,1.5831,525284,0
1990-08-14,1.5831,1.6083,1.524,1.5411,1396036,0
1990-08-15,1.5411,1.5493,1.5158,1.5411,1956750,0
1990-08-16,1.5158,1.5411,1.5158,1.524,1008937,0
1990-08-17,1.4989,1.5158,1.4733,1.4902,1308340,0
1990-08-20,1.4902,1.4989,1.4646,1.4646,754711,0
1990-08-21,1.4478,1.4733,1.414,1.4733,2410290,0
1990-08-22,1.4646,1.4733,1.4224,1.4224,708647,0
1990-08-23,1.3969,1.3969,1.3377,1.3377,2124170,0
1990-08-24,1.3632,1.3969,1.3547,1.3717,1290623,0
1990-08-27,1.4224,1.4733,1.4224,1.4733,752051,0
1990-08-28,1.4646,1.4733,1.4478,1.4478,341035,0
1990-08-29,1.4478,1.4733,1.4478,1.4733,355210,0
1990-08-30,1.4733,1.4733,1.4478,1.4478,368495,0
1990-08-31,1.4478,1.4478,1.414,1.414,383555,0
1990-09-04,1.3886,1.4733,1.3886,1.4646,492507,0
1990-09-05,1.4478,1.4989,1.4478,1.4902,906185,0
1990-09-06,1.4989,1.524,1.4989,1.524,1112577,0
1990-09-07,1.5158,1.524,1.5158,1.5158,398617,0
1990-09-10,1.5411,1.5493,1.524,1.524,742308,0
1990-09-11,1.524,1.5493,1.5158,1.5411,810516,0
1990-09-12,1.524,1.5582,1.4989,1.5493,698013,0
1990-09-13,1.5411,1.5493,1.4989,1.5158,680302,0
1990-09-14,1.5158,1.524,1.4902,1.5158,659928,0
1990-09-17,1.4902,1.5158,1.4733,1.5158,316232,0
1990-09-18,1.4902,1.4989,1.4646,1.4902,1397805,0
1990-09-19,1.4989,1.4989,1.4393,1.4393,568690,0
1990-09-20,1.4393,1.4646,1.3969,1.4393,1689239,0
1990-09-21,1.4646,1.4646,1.3969,1.414,977934,0
1990-09-24,1.4224,1.4393,1.3632,1.3632,1018681,0
1990-09-25,1.3717,1.3969,1.3717,1.3717,413673,0
1990-09-26,1.3886,1.3886,1.3632,1.3886,930985,0
1990-09-27,1.3969,1.3969,1.3036,1.3036,673213,0
1990-09-28,1.2617,1.3292,1.2023,1.3292,1615717,0
1990-10-01,1.3292,1.3886,1.2868,1.3886,1442100,0
1990-10-02,1.414,1.4224,1.3886,1.4224,2327021,0
1990-10-03,1.414,1.4224,1.3886,1.3886,931870,0
1990-10-04,1.3717,1.3886,1.3377,1.3717,442905,0
1990-10-05,1.3547,1.3547,1.2868,1.3036,1256076,0
1990-10-08,1.3377,1.3377,1.3036,1.3292,1210016,0
1990-10-09,1.3122,1.3122,1.2785,1.2785,1526250,0
1990-10-10,1.2785,1.2868,1.2529,1.2529,1233047,0
1990-10-11,1.2785,1.2868,1.2363,1.2363,674984,0
1990-10-12,1.2529,1.2785,1.2363,1.2785,924784,0
1990-10-15,1.2868,1.3122,1.2785,1.2868,938070,0
1990-10-16,1.2868,1.3632,1.2868,1.3122,1485503,0
1990-10-17,1.3036,1.3292,1.3036,1.3036,720165,0
1990-10-18,1.3122,1.3377,1.3122,1.3122,419874,0
1990-10-19,1.3292,1.3969,1.3292,1.3969,1133836,0
1990-10-22,1.3717,1.3969,1.3717,1.3886,446449,0
1990-10-23,1.3717,1.3886,1.3632,1.3886,617408,0
1990-10-24,1.3717,1.3969,1.3632,1.3969,411902,0
1990-10-25,1.414,1.414,1.3969,1.414,314466,0
1990-10-26,1.3886,1.414,1.3886,1.414,362297,0
1990-10-29,1.414,1.4989,1.414,1.4989,1589143,0
1990-10-30,1.4902,1.4902,1.4733,1.4733,580206,0
1990-10-31,1.4902,1.4989,1.4733,1.4733,769769,0
1990-11-01,1.4733,1.4902,1.4733,1.4902,834432,0
1990-11-02,1.4902,1.5158,1.4733,1.5158,1538651,0
1990-11-05,1.5158,1.524,1.4733,1.4902,837090,0
1990-11-06,1.4902,1.4902,1.4733,1.4902,292317,0
1990-11-07,1.4902,1.4902,1.4646,1.4733,261316,0
1990-11-08,1.4646,1.4733,1.4478,1.4478,529714,0
1990-11-09,1.4563,1.4733,1.4478,1.4563,693592,0
1990-11-12,1.4733,1.4989,1.4733,1.4989,481879,0
1990-11-13,1.4989,1.5069,1.4816,1.5069,590836,0
1990-11-14,1.4989,1.5069,1.4816,1.4989,812289,0
1990-11-15,1.4989,1.5493,1.4989,1.5493,1051457,0
1990-11-16,1.5326,1.5582,1.524,1.5326,992993,0
1990-11-19,1.5752,1.6003,1.5582,1.6003,1400466,0
1990-11-20,1.6003,1.6424,1.5752,1.6172,1273793,0
1990-11-21,1.6083,1.6172,1.6003,1.6172,813173,0
1990-11-23,1.6341,1.6594,1.6172,1.6172,1102832,0
1990-11-26,1.6172,1.6341,1.6003,1.6172,596152,0
1990-11-27,1.6172,1.6424,1.6083,1.6424,601463,0
1990-11-28,1.6424,1.7104,1.6424,1.6679,1192301,0
1990-11-29,1.6679,1.7104,1.6679,1.685,1304798,0
1990-11-30,1.685,1.685,1.6679,1.685,1228613,0
1990-12-03,1.6932,1.7356,1.6932,1.7356,1272022,0
1990-12-04,1.7356,1.7356,1.685,1.6932,958446,0
1990-12-05,1.6679,1.6932,1.6679,1.685,478339,0
1990-12-06,1.6932,1.7104,1.685,1.6932,1218875,0
1990-12-07,1.7104,1.7609,1.685,1.7609,1745929,0
1990-12-10,1.7609,1.7696,1.7186,1.7609,1096631,0
1990-12-11,1.7441,1.7696,1.7104,1.7696,1533338,0
1990-12-12,1.7609,1.8713,1.7609,1.8205,2947090,0
1990-12-13,1.8205,1.8458,1.7948,1.8205,1392491,0
1990-12-14,1.812,1.8458,1.7948,1.8458,2086081,0
1990-12-17,1.8205,1.8205,1.7865,1.7948,1050570,0
1990-12-18,1.7948,1.8797,1.7948,1.8713,1883229,0
1990-12-19,1.8797,1.8965,1.8713,1.8965,2821299,0
1990-12-20,1.8713,1.9051,1.8544,1.9051,1463355,0
1990-12-21,1.9051,1.922,1.8797,1.922,1433239,0
1990-12-24,1.922,1.922,1.8713,1.8797,428731,0
1990-12-26,1.8965,1.9051,1.8797,1.9051,910613,0
1990-12-27,1.8965,1.922,1.8797,1.922,1928404,0
1990-12-28,1.8965,1.922,1.8965,1.9051,682074,0
1990-12-31,1.9051,1.9051,1.8713,1.9051,873408,0
1991-01-02,1.8965,1.9051,1.8544,1.8797,2053306,0
1991-01-03,1.8713,1.8713,1.7948,1.7948,1203815,0
1991-01-04,1.7948,1.8797,1.7865,1.8373,1909806,0
1991-01-07,1.8373,1.8458,1.8373,1.8373,1205587,0
1991-01-08,1.8458,1.8544,1.812,1.8205,1704295,0
1991-01-09,1.812,1.8713,1.812,1.8544,1768961,0
1991-01-10,1.8544,1.8965,1.8544,1.8797,2101138,0
1991-01-11,1.8965,1.956,1.8797,1.956,2858507,0
1991-01-14,1.9051,1.9051,1.8544,1.8544,2024074,0
1991-01-15,1.8797,1.8965,1.8544,1.8713,1820336,0
1991-01-16,1.8713,1.8713,1.8458,1.8544,2194151,0
1991-01-17,1.9303,1.9813,1.922,1.9471,4582290,0
1991-01-18,1.922,1.9471,1.9051,1.922,1722897,0
1991-01-21,1.9051,1.9813,1.9051,1.9729,1455384,0
1991-01-22,1.956,1.9729,1.922,1.922,2965690,0
1991-01-23,1.9303,1.9729,1.922,1.9729,783056,0
1991-01-24,1.9729,2.0066,1.956,1.9981,2180862,0
1991-01-25,1.9981,2.0658,1.9981,2.0575,2534298,0
1991-01-28,2.0575,2.1083,2.0575,2.0914,2543160,0
1991-01-29,2.0829,2.0914,2.0575,2.0829,2231354,0
1991-01-30,2.0829,2.1675,2.0829,2.1335,2953287,0
1991-01-31,2.1335,2.1335,2.0575,2.0575,2197690,0
1991-02-01,2.0658,2.1166,2.0658,2.0914,2726523,0
1991-02-04,2.1421,2.1929,2.1335,2.1675,2876225,0
1991-02-05,2.1844,2.3198,2.1844,2.3031,6151058,0
1991-02-06,2.2947,2.4469,2.2858,2.4469,5789650,0
1991-02-07,2.4217,2.4469,2.2947,2.2947,5989843,0
1991-02-08,2.3031,2.3454,2.2947,2.3454,4296175,0
1991-02-11,2.3875,2.5062,2.3875,2.464,3038324,0
1991-02-12,2.3792,2.4552,2.3031,2.3538,3102103,0
1991-02-13,2.3538,2.4552,2.3281,2.43,3858587,0
1991-02-14,2.4552,2.4808,2.43,2.464,2071022,0
1991-02-15,2.43,2.4893,2.362,2.4893,1903602,0
1991-02-19,2.5062,2.5316,2.4893,2.5146,2933803,0
1991-02-20,2.5062,2.5062,2.4385,2.4552,1823884,0
1991-02-21,2.43,2.43,2.3198,2.3368,1048799,0
1991-02-22,2.3198,2.3875,2.3198,2.3538,1509420,0
1991-02-25,2.3792,2.3875,2.2521,2.2947,1466016,0
1991-02-26,2.2692,2.2947,2.2438,2.2947,631582,0
1991-02-27,2.3031,2.3792,2.2947,2.3538,1226846,0
1991-02-28,2.3538,2.3792,2.3281,2.3538,1865514,0
1991-03-01,2.3368,2.3538,2.3198,2.3281,1045255,0
1991-03-04,2.3368,2.3368,2.2947,2.2947,781281,0
1991-03-05,2.2778,2.3281,2.2521,2.3031,751168,0
1991-03-06,2.3281,2.3368,2.3031,2.3031,1087772,0
1991-03-07,2.2947,2.2947,2.2267,2.2521,1289736,0
1991-03-08,2.2692,2.2778,2.2267,2.2267,2758409,0
1991-03-11,2.2183,2.2267,2.2014,2.2267,1023109,0
1991-03-12,2.2014,2.2183,2.1929,2.2014,1335799,0
1991-03-13,2.1929,2.2267,2.1929,2.2183,701560,0
1991-03-14,2.2183,2.2438,2.2014,2.2183,871637,0
1991-03-15,2.2183,2.2778,2.2183,2.2778,1740613,0
1991-03-18,2.2778,2.2778,2.2267,2.2438,975277,0
1991-03-19,2.2438,2.2438,2.1761,2.2267,1924862,0
1991-03-20,2.1507,2.1675,2.0914,2.0996,1269366,0
1991-03-21,2.1254,2.2438,2.1254,2.2438,1812366,0
1991-03-22,2.2267,2.2267,2.1929,2.2183,1784905,0
1991-03-25,2.2183,2.2778,2.2014,2.2438,1127634,0
1991-03-26,2.2267,2.2692,2.2267,2.2521,815829,0
1991-03-27,2.2692,2.3792,2.2692,2.362,2982523,0
1991-03-28,2.362,2.3792,2.3031,2.3198,975277,0
1991-04-01,2.3031,2.3198,2.2692,2.3031,1268479,0
1991-04-02,2.3031,2.3368,2.2947,2.3281,901756,0
1991-04-03,2.3368,2.3368,2.3198,2.3281,1043485,0
1991-04-04,2.3281,2.3368,2.2947,2.3368,706878,0
1991-04-05,2.3538,2.3875,2.3538,2.362,1409323,0
1991-04-08,2.3538,2.464,2.3538,2.4552,2202120,0
1991-04-09,2.4552,2.5062,2.4385,2.4385,1505873,0
1991-04-10,2.413,2.413,2.3281,2.3538,1004508,0
1991-04-11,2.3281,2.413,2.3281,2.4045,693592,0
1991-04-12,2.3875,2.43,2.3875,2.413,972618,0
1991-04-15,2.413,2.5062,2.413,2.5062,2191490,0
1991-04-16,2.5568,2.6161,2.5398,2.6161,3040981,0
1991-04-17,2.6161,2.7009,2.6077,2.6924,2624652,0
1991-04-18,2.6669,2.6758,2.6247,2.6247,1287082,0
1991-04-19,2.5908,2.6077,2.464,2.5568,1438554,0
1991-04-22,2.5146,2.5568,2.4808,2.4893,818489,0
1991-04-23,2.5568,2.5824,2.4552,2.4893,920357,0
1991-04-24,2.5062,2.5568,2.4893,2.5568,702446,0
1991-04-25,2.5398,2.5824,2.5062,2.5062,867207,0
1991-04-26,2.5316,2.5655,2.5062,2.5568,603237,0
1991-04-29,2.5398,2.5655,2.5146,2.5568,1268479,0
1991-04-30,2.5398,2.5655,2.464,2.5146,709532,0
1991-05-01,2.5146,2.5146,2.43,2.4552,2478495,0
1991-05-02,2.4552,2.4552,2.3875,2.3875,676760,0
1991-05-03,2.3875,2.3875,2.3538,2.3538,1210902,0
1991-05-06,2.3031,2.3792,2.2692,2.3792,3687625,0
1991-05-07,2.3875,2.3875,2.362,2.362,219680,0
1991-05-08,2.3538,2.3538,2.3281,2.3281,907067,0
1991-05-09,2.3281,2.3368,2.3031,2.3281,870752,0
1991-05-10,2.3198,2.3198,2.2692,2.2778,946928,0
1991-05-13,2.2858,2.3368,2.2858,2.3281,977934,0
1991-05-14,2.3281,2.3368,2.2858,2.3031,803431,0
1991-05-15,2.2778,2.2778,2.1507,2.1844,771536,0
1991-05-16,2.21,2.3368,2.21,2.3281,995654,0
1991-05-17,2.2858,2.2858,2.2608,2.2608,271943,0
1991-05-20,2.2858,2.3114,2.2778,2.2858,428731,0
1991-05-21,2.3031,2.3368,2.2858,2.3368,790145,0
1991-05-22,2.3281,2.3538,2.3114,2.3368,1142692,0
1991-05-23,2.3368,2.3538,2.3281,2.3281,669673,0
1991-05-24,2.3281,2.3538,2.3281,2.3368,1016020,0
1991-05-28,2.3538,2.362,2.3031,2.3031,1124975,0
1991-05-29,2.3281,2.3281,2.2858,2.2858,874290,0
1991-05-30,2.2858,2.3538,2.2608,2.3538,2757521,0
1991-05-31,2.3281,2.3281,2.2778,2.3114,1641404,0
1991-06-03,2.3031,2.3114,2.2267,2.2521,969077,0
1991-06-04,2.2521,2.3538,2.2352,2.3538,1365918,0
1991-06-05,2.3538,2.3792,2.3281,2.3368,972618,0
1991-06-06,2.3281,2.362,2.3281,2.3368,507571,0
1991-06-07,2.3368,2.3792,2.3031,2.3114,928327,0
1991-06-10,2.3114,2.3114,2.2352,2.2521,372043,0
1991-06-11,2.2352,2.3114,2.2352,2.2521,853918,0
1991-06-12,2.2521,2.2521,2.1844,2.2014,586407,0
1991-06-13,2.2014,2.2352,2.1761,2.1761,1272022,0
1991-06-14,2.1761,2.21,2.1507,2.1588,727253,0
1991-06-17,2.1761,2.1761,2.1507,2.1507,737878,0
1991-06-18,2.1844,2.2014,2.1761,2.1844,812289,0
1991-06-19,2.1844,2.1844,2.0575,2.0744,1063857,0
1991-06-20,2.0829,2.1588,2.0744,2.1507,1980668,0
1991-06-21,2.1507,2.1761,2.1507,2.1588,998305,0
1991-06-24,2.1588,2.1588,2.1254,2.1254,704219,0
1991-06-25,2.1335,2.1335,2.0491,2.0575,439362,0
1991-06-26,2.0744,2.0829,2.0321,2.0744,961991,0
1991-06-27,2.0744,2.21,2.0744,2.2014,1142692,0
1991-06-28,2.1761,2.1844,2.1335,2.1844,1313656,0
1991-07-01,2.21,2.2521,2.1761,2.1844,496940,0
1991-07-02,2.1844,2.2014,2.1761,2.1844,1618375,0
1991-07-03,2.1761,2.1761,2.1254,2.1761,930985,0
1991-07-05,2.1844,2.2267,2.1588,2.1761,617408,0
1991-07-08,2.1588,2.1844,2.1588,2.1844,519971,0
1991-07-09,2.1844,2.2014,2.1507,2.1507,907954,0
1991-07-10,2.1335,2.1588,2.1335,2.1335,583748,0
1991-07-11,2.1507,2.1588,2.1254,2.1254,527944,0
1991-07-12,2.1335,2.1507,2.1083,2.1335,329520,0
1991-07-15,2.1507,2.1507,2.1254,2.1254,671442,0
1991-07-16,2.0996,2.1254,2.0829,2.0996,428731,0
1991-07-17,2.0996,2.1254,2.0829,2.1254,646641,0
1991-07-18,2.1254,2.1254,2.0996,2.1083,1036397,0
1991-07-19,2.1254,2.1254,2.0996,2.1083,1861970,0
1991-07-22,2.0996,2.1083,2.0829,2.1083,1857540,0
1991-07-23,2.1254,2.1254,2.1083,2.1083,1321628,0
1991-07-24,2.1254,2.1335,2.1083,2.1254,1188757,0
1991-07-25,2.1335,2.1588,2.1254,2.1588,476565,0
1991-07-26,2.1588,2.2352,2.1507,2.2352,1368576,0
1991-07-29,2.2608,2.3792,2.2608,2.3792,3474143,0
1991-07-30,2.362,2.4217,2.362,2.413,1911576,0
1991-07-31,2.413,2.464,2.3792,2.4469,1713151,0
1991-08-01,2.464,2.4893,2.413,2.4217,3801005,0
1991-08-02,2.4385,2.464,2.4385,2.4385,1614829,0
1991-08-05,2.4469,2.4469,2.4217,2.4385,769769,0
1991-08-06,2.413,2.4385,2.413,2.4385,2213637,0
1991-08-07,2.4217,2.4893,2.4217,2.4385,982361,0
1991-08-08,2.4469,2.4469,2.413,2.413,1175469,0
1991-08-09,2.4217,2.4385,2.4045,2.413,940728,0
1991-08-12,2.3875,2.413,2.362,2.3962,631582,0
1991-08-13,2.413,2.4385,2.3962,2.413,1264049,0
1991-08-14,2.4217,2.4385,2.413,2.4217,817601,0
1991-08-15,2.4217,2.43,2.413,2.4217,885808,0
1991-08-16,2.4217,2.4469,2.3875,2.3875,1469560,0
1991-08-19,2.2947,2.362,2.2438,2.3454,1395149,0
1991-08-20,2.3454,2.3875,2.2947,2.2947,942501,0
1991-08-21,2.3368,2.3709,2.3114,2.362,1376549,0
1991-08-22,2.3709,2.3962,2.3454,2.3962,1648491,0
1991-08-23,2.3962,2.4469,2.3875,2.413,2260585,0
1991-08-26,2.413,2.4217,2.3875,2.413,517312,0
1991-08-27,2.3962,2.4469,2.3875,2.4469,1246336,0
1991-08-28,2.4469,2.464,2.4217,2.4385,615637,0
1991-08-29,2.4217,2.4385,2.413,2.4217,850377,0
1991-08-30,2.4217,2.4385,2.4217,2.4385,306488,0
1991-09-03,2.413,2.4723,2.413,2.4385,1135608,0
1991-09-04,2.4217,2.4469,2.413,2.4217,859238,0
1991-09-05,2.4385,2.464,2.4217,2.4217,792801,0
1991-09-06,2.413,2.4217,2.413,2.4217,489852,0
1991-09-09,2.413,2.4217,2.3962,2.413,476565,0
1991-09-10,2.3962,2.3962,2.2692,2.3114,896441,0
1991-09-11,2.2947,2.3962,2.2947,2.3962,2080767,0
1991-09-12,2.413,2.413,2.3709,2.3962,674100,0
1991-09-13,2.413,2.4469,2.3875,2.4217,1047912,0
1991-09-16,2.3962,2.413,2.3875,2.3875,585519,0
1991-09-17,2.3875,2.4217,2.3709,2.413,1172809,0
1991-09-18,2.413,2.413,2.3875,2.3875,654611,0
1991-09-19,2.3962,2.4893,2.3962,2.4723,1905377,0
1991-09-20,2.4723,2.4977,2.4469,2.464,1106376,0
1991-09-23,2.464,2.4893,2.4217,2.464,2155177,0
1991-09-24,2.4469,2.4723,2.4385,2.4469,2529869,0
1991-09-25,2.4385,2.4385,2.3709,2.3875,879607,0
1991-09-26,2.362,2.4385,2.362,2.4385,679415,0
1991-09-27,2.4217,2.4977,2.4217,2.4893,1248993,0
1991-09-30,2.4977,2.4977,2.4469,2.4977,1440324,0
1991-10-01,2.4977,2.5231,2.4723,2.4723,1660889,0
1991-10-02,2.4723,2.4893,2.3454,2.3709,591721,0
1991-10-03,2.3875,2.4385,2.3875,2.413,910613,0
1991-10-04,2.4385,2.4723,2.4217,2.4723,982361,0
1991-10-07,2.4469,2.464,2.4217,2.4385,303832,0
1991-10-08,2.413,2.4469,2.413,2.4469,698013,0
1991-10-09,2.4469,2.464,2.4385,2.4469,908841,0
1991-10-10,2.4469,2.4469,2.3962,2.4385,603237,0
1991-10-11,2.4217,2.4385,2.3962,2.413,500483,0
1991-10-14,2.3962,2.4723,2.3962,2.4469,438478,0
1991-10-15,2.4385,2.5146,2.4385,2.5146,2131254,0
1991-10-16,2.5231,2.6247,2.5146,2.6247,1991297,0
1991-10-17,2.6077,2.6077,2.5146,2.5316,1307455,0
1991-10-18,2.5231,2.5993,2.5231,2.5568,690928,0
1991-10-21,2.5316,2.5824,2.5316,2.5824,642214,0
1991-10-22,2.5737,2.5737,2.5231,2.5231,993878,0
1991-10-23,2.5231,2.5487,2.5231,2.5316,272829,0
1991-10-24,2.5316,2.5316,2.4723,2.4723,698902,0
1991-10-25,2.4723,2.5568,2.4723,2.5487,1291509,0
1991-10-28,2.5737,2.5993,2.5231,2.5487,1098406,0
1991-10-29,2.5737,2.7263,2.5737,2.7009,2592762,0
1991-10-30,2.7094,2.7516,2.6758,2.7351,1111690,0
1991-10-31,2.7516,2.828,2.7516,2.8027,2241096,0
1991-11-01,2.7855,2.8619,2.7855,2.8619,1916005,0
1991-11-04,2.8536,2.8536,2.8111,2.8364,2651228,0
1991-11-05,2.828,2.8364,2.7855,2.828,1262277,0
1991-11-06,2.828,2.8787,2.828,2.8536,715735,0
1991-11-07,2.8536,2.9551,2.8536,2.9379,1356173,0
1991-11-08,2.9379,2.989,2.921,2.9379,3266866,0
1991-11-11,2.921,2.9635,2.921,2.9379,1154208,0
1991-11-12,2.9635,3.0226,2.9464,3.0145,1132953,0
1991-11-13,2.989,2.989,2.9464,2.9464,726363,0
1991-11-14,2.9464,2.972,2.921,2.9379,1237476,0
1991-11-15,2.921,2.9379,2.8448,2.8448,1149781,0
1991-11-18,2.7855,2.8194,2.7351,2.8111,1130292,0
1991-11-19,2.7941,2.7941,2.6669,2.6839,2253498,0
1991-11-20,2.6924,2.7179,2.6332,2.6417,1063857,0
1991-11-21,2.6417,2.7604,2.6417,2.7604,994763,0
1991-11-22,2.7431,2.7604,2.6924,2.6924,360524,0
1991-11-25,2.6924,2.6924,2.6332,2.6417,1754789,0
1991-11-26,2.6332,2.6587,2.5908,2.6332,2034702,0
1991-11-27,2.6332,2.7094,2.6332,2.6924,406586,0
1991-11-29,2.6924,2.7351,2.6924,2.7094,83268,0
1991-12-02,2.7094,2.8194,2.6669,2.8111,1388951,0
1991-12-03,2.8111,2.8194,2.7604,2.7604,868980,0
1991-12-04,2.7604,2.8111,2.7431,2.7855,936301,0
1991-12-05,2.7685,2.7941,2.7685,2.7855,178048,0
1991-12-06,2.7685,2.8194,2.7685,2.8194,1228613,0
1991-12-09,2.8194,2.8194,2.7941,2.8111,541228,0
1991-12-10,2.7941,2.7941,2.7351,2.7431,521742,0
1991-12-11,2.7431,2.7685,2.7351,2.7351,287886,0
1991-12-12,2.7604,2.7855,2.7351,2.7855,1916005,0
1991-12-13,2.7855,2.8364,2.7855,2.8364,1567880,0
1991-12-16,2.8194,2.9125,2.8194,2.8956,1414637,0
1991-12-17,2.8956,2.9379,2.8873,2.8873,913270,0
1991-12-18,2.8703,2.8703,2.8194,2.8364,1264049,0
1991-12-19,2.8194,2.8194,2.7685,2.7855,721936,0
1991-12-20,2.8111,2.8873,2.7855,2.8619,1151553,0
1991-12-23,2.8703,2.9379,2.8703,2.9125,1601542,0
1991-12-24,2.8956,2.9971,2.8956,2.9971,752051,0
1991-12-26,2.989,3.0397,2.989,3.0397,521742,0
1991-12-27,3.0226,3.0736,3.0226,3.0736,888468,0
1991-12-30,3.0989,3.1498,3.0736,3.1243,1699869,0
1991-12-31,3.1413,3.1498,3.0145,3.0226,890239,0
1992-01-02,3.0397,3.0397,2.9464,3.0145,2109111,0
1992-01-03,3.0226,3.0989,3.0145,3.0479,905295,0
1992-01-06,3.0736,3.1413,3.0736,3.1243,848606,0
1992-01-07,3.1243,3.2006,3.1159,3.192,936301,0
1992-01-08,3.192,3.3273,3.175,3.2766,2553787,0
1992-01-09,3.2766,3.319,3.2685,3.2685,5214760,0
1992-01-10,3.2257,3.2426,3.1666,3.2006,809631,0
1992-01-13,3.2006,3.2006,3.1159,3.1413,906185,0
1992-01-14,3.1413,3.2006,3.1413,3.192,1295056,0
1992-01-15,3.1666,3.192,3.1413,3.1498,822917,0
1992-01-16,3.1498,3.1498,2.9971,2.9971,1955866,0
1992-01-17,3.0145,3.0397,2.989,3.0226,1340230,0
1992-01-20,3.0145,3.0479,3.0145,3.0397,597035,0
1992-01-21,3.0145,3.0479,2.989,3.0226,706878,0
1992-01-22,3.0145,3.0145,2.989,2.989,551858,0
1992-01-23,2.989,3.0226,2.989,3.0145,640439,0
1992-01-24,3.0397,3.0989,3.0226,3.0904,1060311,0
1992-01-27,3.0904,3.0989,3.0226,3.0397,331290,0
1992-01-28,3.0145,3.0226,2.989,3.0145,385327,0
1992-01-29,3.0397,3.0397,2.989,3.0397,937185,0
1992-01-30,3.0397,3.0397,2.989,2.9971,877838,0
1992-01-31,3.0145,3.0145,2.989,2.989,744076,0
1992-02-03,2.972,3.0649,2.972,3.0397,2661856,0
1992-02-04,3.0397,3.0736,3.0226,3.0736,1485503,0
1992-02-05,3.1159,3.175,3.0904,3.1666,2371309,0
1992-02-06,3.2175,3.2257,3.0989,3.0989,1582057,0
1992-02-07,3.0649,3.0904,3.0397,3.0397,1372120,0
1992-02-10,3.0226,3.0479,3.0226,3.0397,872522,0
1992-02-11,3.0479,3.0649,3.0397,3.0479,1254306,0
1992-02-12,3.0479,3.1498,3.0397,3.1498,816717,0
1992-02-13,3.1413,3.1666,3.0479,3.1159,1517390,0
1992-02-14,3.0989,3.0989,3.0479,3.0479,169189,0
1992-02-18,3.0649,3.0649,3.0226,3.0226,444676,0
1992-02-19,2.9971,3.0226,2.9635,2.972,628039,0
1992-02-20,2.9971,3.0397,2.989,3.0397,1040824,0
1992-02-21,3.0649,3.1243,3.0649,3.0736,1908031,0
1992-02-24,3.0904,3.0989,3.0649,3.0736,343694,0
1992-02-25,3.0989,3.0989,3.0226,3.0649,744962,0
1992-02-26,3.0397,3.0479,3.0226,3.0226,743195,0
1992-02-27,3.0397,3.0479,3.0397,3.0397,1297708,0
1992-02-28,3.0397,3.0479,3.0397,3.0479,359639,0
1992-03-02,3.0397,3.0397,2.9971,3.0145,1690124,0
1992-03-03,3.0226,3.0397,2.989,3.0226,1154208,0
1992-03-04,3.0226,3.0226,2.989,2.989,1433239,0
1992-03-05,2.9635,2.989,2.9464,2.9464,521742,0
1992-03-06,2.9464,2.972,2.921,2.9379,960214,0
1992-03-09,2.9379,2.9379,2.8448,2.9125,1586484,0
1992-03-10,2.9125,2.989,2.9125,2.972,1737070,0
1992-03-11,2.9464,2.989,2.9464,2.989,923014,0
1992-03-12,2.9379,2.9635,2.921,2.9635,892898,0
1992-03-13,2.9464,2.9464,2.921,2.9379,1276450,0
1992-03-16,2.9379,2.9379,2.8956,2.9125,509342,0
1992-03-17,2.9125,2.9125,2.8448,2.8619,561603,0
1992-03-18,2.8448,2.8448,2.8111,2.8111,1000963,0
1992-03-19,2.8111,2.8448,2.7855,2.7941,1111690,0
1992-03-20,2.7855,2.8364,2.7855,2.8364,888468,0
1992-03-23,2.8111,2.8194,2.7941,2.7941,612979,0
1992-03-24,2.8111,2.8194,2.7855,2.7941,1748588,0
1992-03-25,2.7941,2.7941,2.7431,2.7431,457961,0
1992-03-26,2.7351,2.8194,2.7351,2.8194,2096710,0
1992-03-27,2.8448,2.8448,2.7941,2.7941,1653804,0
1992-03-30,2.8111,2.8194,2.7941,2.8111,1071828,0
1992-03-31,2.7941,2.7941,2.7604,2.7941,1336685,0
1992-04-01,2.7685,2.7941,2.7431,2.7855,691815,0
1992-04-02,2.7685,2.7941,2.6839,2.7094,1916005,0
1992-04-03,2.7094,2.7094,2.6417,2.6417,1416406,0
1992-04-06,2.6417,2.7351,2.6077,2.7179,1598885,0
1992-04-07,2.7094,2.7351,2.6669,2.6669,837972,0
1992-04-08,2.5908,2.6161,2.4552,2.5568,3338615,0
1992-04-09,2.5655,2.6669,2.5568,2.6587,3649533,0
1992-04-10,2.7179,2.7351,2.6587,2.6587,2277417,0
1992-04-13,2.6669,2.7941,2.6417,2.7941,1698982,0
1992-04-14,2.7941,2.8956,2.7941,2.8448,1952322,0
1992-04-15,2.8194,2.8364,2.7685,2.7855,1016020,0
1992-04-16,2.7431,2.7431,2.7094,2.7431,1084232,0
1992-04-20,2.7351,2.7351,2.5908,2.6077,2668057,0
1992-04-21,2.6077,2.6839,2.4385,2.6839,5454814,0
1992-04-22,2.6587,2.6587,2.6077,2.6077,762683,0
1992-04-23,2.6161,2.6924,2.6161,2.6587,1280881,0
1992-04-24,2.6417,2.6669,2.6161,2.6332,763566,0
1992-04-27,2.6839,2.7179,2.6587,2.6669,825572,0
1992-04-28,2.6417,2.6417,2.5908,2.6417,1133836,0
1992-04-29,2.6417,2.8194,2.6417,2.8194,1255190,0
1992-04-30,2.8448,2.9379,2.8448,2.8956,1869057,0
1992-05-01,2.8703,2.8703,2.7941,2.7941,1137379,0
1992-05-04,2.8111,2.8703,2.7941,2.8619,956673,0
1992-05-05,2.8703,2.8956,2.8703,2.8703,398617,0
1992-05-06,2.8703,2.8703,2.8448,2.8703,1292398,0
1992-05-07,2.8619,2.8619,2.8364,2.8448,633355,0
1992-05-08,2.8619,2.8956,2.8448,2.8619,530599,0
1992-05-11,2.8703,2.8703,2.8448,2.8448,374696,0
1992-05-12,2.828,2.8448,2.828,2.828,312690,0
1992-05-13,2.8448,2.8703,2.8448,2.8703,586407,0
1992-05-14,2.8536,2.8703,2.828,2.8703,625383,0
1992-05-15,2.8448,2.8536,2.828,2.8448,574005,0
1992-05-18,2.8536,2.9551,2.8536,2.9041,2172889,0
1992-05-19,2.9041,2.921,2.8703,2.8787,485423,0
1992-05-20,2.921,2.9297,2.8787,2.921,876952,0
1992-05-21,2.921,2.972,2.9041,2.9551,1053226,0
1992-05-22,2.9464,2.9464,2.9041,2.921,372926,0
1992-05-26,2.921,2.921,2.8536,2.8787,293203,0
1992-05-27,2.8703,2.9041,2.8703,2.9041,157675,0
1992-05-28,2.9041,2.9551,2.9041,2.9551,508453,0
1992-05-29,2.9297,2.9551,2.921,2.9464,336609,0
1992-06-01,2.9297,3.0567,2.9297,3.0479,2189719,0
1992-06-02,3.0567,3.0567,3.0056,3.0312,762683,0
1992-06-03,3.0479,3.0989,3.0312,3.0736,660815,0
1992-06-04,3.0736,3.0989,2.9803,2.9803,1013366,0
1992-06-05,2.9971,3.0226,2.9803,3.0056,588178,0
1992-06-08,2.9971,3.0056,2.9464,2.9803,1327827,0
1992-06-09,2.972,2.972,2.9041,2.9041,557171,0
1992-06-10,2.9297,2.9551,2.921,2.921,607664,0
1992-06-11,2.9464,2.972,2.8703,2.972,931870,0
1992-06-12,2.9551,3.0056,2.9551,2.972,384441,0
1992-06-15,2.9464,2.9803,2.9464,2.9551,939843,0
1992-06-16,2.9297,2.9464,2.8956,2.8956,387099,0
1992-06-17,2.8956,2.8956,2.7685,2.8194,1865514,0
1992-06-18,2.8448,2.9464,2.828,2.9297,1762763,0
1992-06-19,2.9464,2.972,2.9041,2.972,946928,0
1992-06-22,2.9297,2.972,2.921,2.972,1139150,0
1992-06-23,2.9464,3.0056,2.9464,2.972,1846913,0
1992-06-24,2.972,2.972,2.921,2.9551,724589,0
1992-06-25,2.9803,2.9971,2.9464,2.972,1204700,0
1992-06-26,2.9971,2.9971,2.972,2.972,790145,0
1992-06-29,2.9803,3.0312,2.9803,3.0312,444676,0
1992-06-30,3.0226,3.0819,3.0226,3.0819,691815,0
1992-07-01,3.0567,3.2257,3.0567,3.2257,2718550,0
1992-07-02,3.2514,3.2685,3.1328,3.175,1123206,0
1992-07-06,3.158,3.158,3.0819,3.1328,516426,0
1992-07-07,3.1243,3.175,3.0989,3.158,675875,0
1992-07-08,3.1498,3.2175,3.1328,3.175,766226,0
1992-07-09,3.175,3.2685,3.175,3.2685,781281,0
1992-07-10,3.2766,3.3019,3.2685,3.2937,767108,0
1992-07-13,3.2766,3.319,3.2685,3.2766,1118780,0
1992-07-14,3.2937,3.319,3.2766,3.3019,939843,0
1992-07-15,3.2937,3.3273,3.2937,3.319,1136492,0
1992-07-16,3.3019,3.3273,3.3019,3.319,890239,0
1992-07-17,3.319,3.446,3.319,3.4207,1388951,0
1992-07-20,3.3783,3.3953,3.3443,3.3699,1851344,0
1992-07-21,3.3531,3.3953,3.3019,3.319,977048,0
1992-07-22,3.319,3.3443,3.2766,3.3443,646641,0
1992-07-23,3.319,3.3443,3.2937,3.2937,594377,0
1992-07-24,3.2766,3.319,3.2514,3.3019,978821,0
1992-07-27,3.3019,3.3953,3.3019,3.3783,1056771,0
1992-07-28,3.3699,3.3699,3.319,3.319,500483,0
1992-07-29,3.3443,3.4716,3.3443,3.4292,1148894,0
1992-07-30,3.4292,3.4292,3.3699,3.4037,1318971,0
1992-07-31,3.3953,3.4037,3.3273,3.4037,760909,0
1992-08-03,3.3953,3.3953,3.3531,3.3783,758251,0
1992-08-04,3.3783,3.3783,3.3019,3.3273,962874,0
1992-08-05,3.3443,3.3531,3.2937,3.2937,1450955,0
1992-08-06,3.2937,3.3531,3.2937,3.3443,1136492,0
1992-08-07,3.3273,3.3953,3.3019,3.3953,1334913,0
1992-08-10,3.3783,3.3783,3.3359,3.3531,555403,0
1992-08-11,3.3531,3.3783,3.3531,3.3612,793686,0
1992-08-12,3.3531,3.3783,3.2766,3.3019,1005396,0
1992-08-13,3.3019,3.3531,3.2766,3.2852,1375664,0
1992-08-14,3.2852,3.2852,3.2597,3.2852,530599,0
1992-08-17,3.2852,3.3869,3.2852,3.3869,1489048,0
1992-08-18,3.3612,3.3783,3.3531,3.3612,1185211,0
1992-08-19,3.3612,3.3783,3.3106,3.3106,781281,0
1992-08-20,3.3106,3.3273,3.3106,3.3273,489852,0
1992-08-21,3.3531,3.3612,3.3019,3.3019,179819,0
1992-08-24,3.2766,3.2766,3.2257,3.2344,825572,0
1992-08-25,3.2344,3.2344,3.158,3.1838,953130,0
1992-08-26,3.1838,3.2344,3.1838,3.2344,372043,0
1992-08-27,3.2597,3.3106,3.2597,3.2766,690044,0
1992-08-28,3.2852,3.3019,3.2257,3.2257,408361,0
1992-08-31,3.2766,3.3869,3.2344,3.3531,1169267,0
1992-09-01,3.3359,3.3359,3.2852,3.3019,760023,0
1992-09-02,3.3106,3.3273,3.2852,3.3019,631582,0
1992-09-03,3.3019,3.3531,3.3019,3.3273,558057,0
1992-09-04,3.3106,3.3612,3.3106,3.3531,247141,0
1992-09-08,3.3273,3.4037,3.3273,3.3783,737878,0
1992-09-09,3.3783,3.3869,3.3359,3.3612,292317,0
1992-09-10,3.3359,3.4292,3.3106,3.4121,509342,0
1992-09-11,3.3783,3.4121,3.3612,3.3612,310918,0
1992-09-14,3.4121,3.4121,3.3783,3.3783,721047,0
1992-09-15,3.3612,3.3612,3.0479,3.0567,9368319,0
1992-09-16,3.0479,3.0989,2.9464,3.0736,5210329,0
1992-09-17,3.0736,3.0989,3.0567,3.0819,2621995,0
1992-09-18,3.0736,3.0819,3.0479,3.0736,1948781,0
1992-09-21,3.0736,3.0819,3.0479,3.0819,1718468,0
1992-09-22,3.0736,3.0819,3.0479,3.0736,1470443,0
1992-09-23,3.0819,3.0819,3.0567,3.0819,690928,0
1992-09-24,3.0819,3.1498,3.0819,3.1243,3827581,0
1992-09-25,3.1328,3.1838,3.1243,3.175,2862050,0
1992-09-28,3.175,3.1838,3.1328,3.1328,1504991,0
1992-09-29,3.1498,3.2257,3.1328,3.2257,1444755,0
1992-09-30,3.1838,3.2257,3.1838,3.2257,805201,0
1992-10-01,3.2088,3.2514,3.2006,3.2257,833547,0
1992-10-02,3.2257,3.2257,3.1243,3.1243,1075377,0
1992-10-05,3.1072,3.1072,3.0312,3.0312,2107340,0
1992-10-06,3.0736,3.1498,3.0567,3.1243,844180,0
1992-10-07,3.0989,3.1328,3.0819,3.1072,685620,0
1992-10-08,3.0989,3.1072,3.0736,3.1072,1243675,0
1992-10-09,3.0819,3.0819,3.0567,3.0736,635126,0
1992-10-12,3.0736,3.1072,3.0567,3.1072,225881,0
1992-10-13,3.1072,3.1072,3.0819,3.0819,349010,0
1992-10-14,3.0819,3.0819,3.0312,3.0736,934529,0
1992-10-15,3.0567,3.0736,3.0312,3.0479,828232,0
1992-10-16,3.0312,3.0736,3.0312,3.0736,1115230,0
1992-10-19,3.0567,3.0736,3.0226,3.0312,2156944,0
1992-10-20,3.0479,3.0567,3.0312,3.0479,1601542,0
1992-10-21,3.0479,3.0736,3.0226,3.0479,1558134,0
1992-10-22,3.0479,3.0479,2.9971,2.9971,1208243,0
1992-10-23,2.9971,3.0312,2.9971,3.0226,1281768,0
1992-10-26,3.0226,3.0567,3.0226,3.0567,1323399,0
1992-10-27,3.0736,3.0989,3.0736,3.0989,3653078,0
1992-10-28,3.0989,3.1072,3.0567,3.0567,1233933,0
1992-10-29,3.0567,3.0567,3.0479,3.0567,531483,0
1992-10-30,3.0312,3.0567,3.0056,3.0479,883151,0
1992-11-02,3.0736,3.2257,3.0567,3.2257,1921323,0
1992-11-03,3.2088,3.2257,3.1498,3.175,1949666,0
1992-11-04,3.158,3.158,3.1498,3.158,561603,0
1992-11-05,3.1498,3.1498,3.0567,3.0736,1909806,0
1992-11-06,3.0904,3.0904,3.0397,3.0649,1043485,0
1992-11-09,3.0649,3.0649,2.989,3.0056,2536956,0
1992-11-10,3.0056,3.0312,2.989,3.0312,1771621,0
1992-11-11,3.0145,3.0649,3.0145,3.0397,1753900,0
1992-11-12,3.0397,3.0567,3.0145,3.0145,1488160,0
1992-11-13,3.0312,3.0397,3.0056,3.0312,699789,0
1992-11-16,3.0145,3.0397,3.0145,3.0145,1190528,0
1992-11-17,3.0145,3.0312,2.989,3.0056,1421725,0
1992-11-18,3.0145,3.0397,3.0145,3.0397,2251726,0
1992-11-19,3.0567,3.0904,3.0567,3.0649,1865514,0
1992-11-20,3.0567,3.1328,3.0397,3.1072,3075529,0
1992-11-23,3.1243,3.1498,3.1072,3.1072,1829196,0
1992-11-24,3.1243,3.1243,3.0649,3.0904,992107,0
1992-11-25,3.0904,3.1328,3.0819,3.1243,3069330,0
1992-11-27,3.1243,3.2344,3.1243,3.2344,1290623,0
1992-11-30,3.2088,3.2766,3.2088,3.2514,1895633,0
1992-12-01,3.2514,3.3869,3.2344,3.3359,2055077,0
1992-12-02,3.3273,3.3273,3.2514,3.2852,885808,0
1992-12-03,3.2852,3.2852,3.2514,3.2766,692704,0
1992-12-04,3.2597,3.2852,3.2257,3.2852,957558,0
1992-12-07,3.2766,3.3273,3.2514,3.3273,992993,0
1992-12-08,3.3273,3.3273,3.2597,3.3273,1296823,0
1992-12-09,3.3273,3.3359,3.3019,3.3359,1275565,0
1992-12-10,3.3273,3.3612,3.3106,3.3359,1318085,0
1992-12-11,3.3612,3.3612,3.3359,3.3531,445563,0
1992-12-14,3.3531,3.4121,3.3531,3.3869,1566112,0
1992-12-15,3.3869,3.4545,3.3783,3.4545,1598000,0
1992-12-16,3.4376,3.4628,3.4037,3.4121,851263,0
1992-12-17,3.3869,3.5221,3.3869,3.4798,1212672,0
1992-12-18,3.4967,3.5053,3.4628,3.4798,992107,0
1992-12-21,3.4545,3.5561,3.4376,3.5474,1380091,0
1992-12-22,3.5474,3.5813,3.5053,3.5053,1007164,0
1992-12-23,3.4967,3.5304,3.4376,3.4798,837972,0
1992-12-24,3.4967,3.5053,3.4545,3.4545,301176,0
1992-12-28,3.4376,3.4376,3.4121,3.4376,1390721,0
1992-12-29,3.4545,3.5474,3.4545,3.5221,1095745,0
1992-12-30,3.5304,3.5561,3.4798,3.5304,3117163,0
1992-12-31,3.5474,3.5732,3.5304,3.5474,593493,0
1993-01-04,3.5732,3.6746,3.5732,3.6236,1777816,0
1993-01-05,3.5813,3.5984,3.5221,3.5304,842404,0
1993-01-06,3.5474,3.5561,3.5221,3.5561,692704,0
1993-01-07,3.5304,3.5474,3.4967,3.5221,674984,0
1993-01-08,3.5221,3.5813,3.5053,3.5813,934529,0
1993-01-11,3.5813,3.5813,3.4967,3.5221,1016910,0
1993-01-12,3.5221,3.5304,3.4967,3.5221,644868,0
1993-01-13,3.4967,3.5221,3.4628,3.4798,674100,0
1993-01-14,3.4967,3.5474,3.4798,3.5474,628039,0
1993-01-15,3.5474,3.6324,3.5221,3.5561,744076,0
1993-01-18,3.5813,3.5984,3.5561,3.5813,923014,0
1993-01-19,3.5732,3.5813,3.4967,3.5221,1005396,0
1993-01-20,3.5304,3.5304,3.4037,3.4376,1792877,0
1993-01-21,3.4545,3.4545,3.3869,3.4292,1174581,0
1993-01-22,3.4292,3.4967,3.4121,3.4798,2370426,0
1993-01-25,3.4798,3.4967,3.4376,3.4798,3306723,0
1993-01-26,3.4798,3.5474,3.4545,3.4628,1701639,0
1993-01-27,3.4628,3.4628,3.4292,3.4376,764452,0
1993-01-28,3.4545,3.4967,3.4292,3.4292,727253,0
1993-01-29,3.4376,3.4545,3.4121,3.4545,349010,0
1993-02-01,3.4798,3.4967,3.4376,3.4798,894665,0
1993-02-02,3.4798,3.5304,3.4545,3.5221,844180,0
1993-02-03,3.5984,3.6494,3.5561,3.5813,2361568,0
1993-02-04,3.6494,3.7508,3.6068,3.7254,3463516,0
1993-02-05,3.7001,3.7085,3.6494,3.7001,1357061,0
1993-02-08,3.7085,3.7508,3.7085,3.7254,1222415,0
1993-02-09,3.7341,3.7341,3.6831,3.7001,908841,0
1993-02-10,3.7001,3.7254,3.6831,3.7085,946928,0
1993-02-11,3.7085,3.7341,3.6831,3.7085,754711,0
1993-02-12,3.7254,3.7254,3.7001,3.7001,692704,0
1993-02-16,3.6831,3.7001,3.6154,3.6324,1157752,0
1993-02-17,3.6154,3.6154,3.5561,3.5902,1044370,0
1993-02-18,3.6068,3.6576,3.6068,3.6154,1105489,0
1993-02-19,3.5813,3.5813,3.4798,3.5813,2540499,0
1993-02-22,3.5902,3.5902,3.5646,3.5813,339263,0
1993-02-23,3.5646,3.5646,3.4798,3.4885,714846,0
1993-02-24,3.5053,3.5902,3.5053,3.5813,1275565,0
1993-02-25,3.6494,3.759,3.6494,3.7085,2079878,0
1993-02-26,3.6831,3.6831,3.6068,3.6068,713963,0
1993-03-01,3.6324,3.6831,3.6068,3.6831,842404,0
1993-03-02,3.6746,3.7508,3.6494,3.7508,1262277,0
1993-03-03,3.7341,3.8016,3.7341,3.7847,1194070,0
1993-03-04,3.7847,3.7847,3.7508,3.759,579321,0
1993-03-05,3.759,3.7847,3.7508,3.7508,815829,0
1993-03-08,3.7508,3.7761,3.7341,3.7761,1419068,0
1993-03-09,3.7761,3.8016,3.6154,3.6494,16300663,0
1993-03-10,3.6576,3.6576,3.5813,3.5902,1200269,0
1993-03-11,3.6154,3.6494,3.5813,3.6494,612094,0
1993-03-12,3.6068,3.6154,3.5646,3.5813,919468,0
1993-03-15,3.5813,3.6154,3.5813,3.6068,601463,0
1993-03-16,3.5902,3.6154,3.5813,3.5902,343694,0
1993-03-17,3.6068,3.6068,3.5393,3.5561,1448298,0
1993-03-18,3.5561,3.5902,3.5304,3.5902,1497903,0
1993-03-19,3.5902,3.5902,3.5561,3.5813,989446,0
1993-03-22,3.5813,3.5813,3.5053,3.5561,609434,0
1993-03-23,3.5561,3.5646,3.5139,3.5139,806971,0
1993-03-24,3.5304,3.5813,3.4885,3.5646,1333144,0
1993-03-25,3.5902,3.6494,3.5902,3.6494,1813253,0
1993-03-26,3.6494,3.7001,3.6494,3.6831,2474952,0
1993-03-29,3.6746,3.7001,3.6746,3.6746,1939036,0
1993-03-30,3.6746,3.7001,3.6576,3.6746,1190528,0
1993-03-31,3.6831,3.7085,3.6746,3.7085,1227729,0
1993-04-01,3.7085,3.7254,3.7001,3.7085,1141811,0
1993-04-02,3.7085,3.7085,3.5902,3.5902,1099290,0
1993-04-05,3.5646,3.5902,3.5561,3.5646,963761,0
1993-04-06,3.5902,3.6494,3.5813,3.6068,470365,0
1993-04-07,3.6494,3.6831,3.6324,3.6494,1088661,0
1993-04-08,3.6576,3.6576,3.5646,3.5813,1031082,0
1993-04-12,3.5813,3.6831,3.5813,3.6746,1581167,0
1993-04-13,3.6831,3.8102,3.6576,3.7508,1904491,0
1993-04-14,3.7761,3.9114,3.759,3.886,3724828,0
1993-04-15,3.9114,3.9797,3.886,3.9708,1537761,0
1993-04-16,3.954,3.9708,3.8779,3.886,1041711,0
1993-04-19,3.9114,3.9371,3.8779,3.9034,1065631,0
1993-04-20,3.9114,4.0048,3.9034,3.9708,1264049,0
1993-04-21,3.9966,4.0979,3.9797,4.0724,1765418,0
1993-04-22,4.0048,4.0472,3.954,3.9966,3649533,0
1993-04-23,3.954,3.9797,3.9114,3.9286,775082,0
1993-04-26,3.9286,3.9286,3.8102,3.827,729024,0
1993-04-27,3.827,3.9114,3.8102,3.9114,777741,0
1993-04-28,3.9114,3.954,3.9114,3.9286,716619,0
1993-04-29,3.9286,3.954,3.886,3.886,437593,0
1993-04-30,3.8609,3.9371,3.8609,3.8609,520860,0
1993-05-03,3.8779,3.9708,3.8523,3.9371,631582,0
1993-05-04,3.9371,4.0048,3.9286,3.9708,1031971,0
1993-05-05,3.9966,4.0809,3.9966,4.0724,1298594,0
1993-05-06,4.0979,4.1488,4.0553,4.0724,1720241,0
1993-05-07,4.0472,4.0979,4.0048,4.0472,1201158,0
1993-05-10,4.0472,4.0724,3.9797,3.9966,1326944,0
1993-05-11,3.9708,4.0472,3.9708,3.9966,1133836,0
1993-05-12,3.9708,3.9797,3.886,3.9034,1173698,0
1993-05-13,3.886,3.9371,3.8609,3.9371,848606,0
1993-05-14,3.9286,3.954,3.9034,3.9371,1089546,0
1993-05-17,3.9371,3.9371,3.8779,3.9114,824687,0
1993-05-18,3.9034,3.9034,3.8523,3.8523,1093088,0
1993-05-19,3.8609,3.9034,3.8523,3.9034,307375,0
1993-05-20,3.9034,3.9371,3.8609,3.9371,784828,0
1993-05-21,3.9371,3.9371,3.886,3.9034,532370,0
1993-05-24,3.886,3.9034,3.7761,3.8102,636896,0
1993-05-25,3.827,3.886,3.759,3.886,1318085,0
1993-05-26,3.8779,3.954,3.8523,3.954,1081571,0
1993-05-27,3.954,4.0048,3.9371,4.0048,2335882,0
1993-05-28,4.0048,4.0809,3.9797,4.0809,946042,0
1993-06-01,4.0979,4.132,4.0724,4.0809,1827424,0
1993-06-02,4.0809,4.1488,4.0216,4.0553,3701796,0
1993-06-03,4.0048,4.0216,3.9797,4.0048,1420838,0
1993-06-04,4.0048,4.0216,3.9797,3.9966,850377,0
1993-06-07,3.9966,4.0472,3.9966,4.0306,778630,0
1993-06-08,3.9966,4.0216,3.954,4.0048,2920514,0
1993-06-09,4.0306,4.0553,4.0216,4.0306,1684809,0
1993-06-10,4.0216,4.0216,3.9966,4.0216,814942,0
1993-06-11,4.0553,4.0553,3.9966,4.0306,474792,0
1993-06-14,4.0553,4.0724,4.0472,4.0724,571347,0
1993-06-15,4.0897,4.1488,4.0897,4.0897,741247,0
1993-06-16,4.0897,4.132,4.0897,4.1148,900692,0
1993-06-17,4.0897,4.0897,3.7171,3.7341,3230725,0
1993-06-18,3.7508,3.9286,3.7508,3.8609,2308774,0
1993-06-21,3.759,3.8102,3.6831,3.7761,3650242,0
1993-06-22,3.8102,3.8102,3.759,3.759,1145883,0
1993-06-23,3.7508,3.7761,3.7001,3.759,1808467,0
1993-06-24,3.759,3.759,3.7001,3.7341,774549,0
1993-06-25,3.7508,3.7508,3.6661,3.7001,418103,0
1993-06-28,3.6831,3.6831,3.6154,3.6154,1819099,0
1993-06-29,3.6154,3.7001,3.5984,3.6831,1573200,0
1993-06-30,3.6831,3.7341,3.6661,3.6661,520146,0
1993-07-01,3.6661,3.759,3.6661,3.7508,844002,0
1993-07-02,3.7508,3.7508,3.7341,3.7508,642741,0
1993-07-06,3.7341,3.7508,3.5984,3.6494,653373,0
1993-07-07,3.6661,3.759,3.6661,3.7171,731322,0
1993-07-08,3.7341,3.7761,3.6661,3.7761,881554,0
1993-07-09,3.7761,3.7761,3.7001,3.7508,722113,0
1993-07-12,3.7508,3.7508,3.7001,3.7171,486841,0
1993-07-13,3.759,3.8102,3.7341,3.7761,1051635,0
1993-07-14,3.8102,3.8609,3.7761,3.827,476213,0
1993-07-15,3.8102,3.827,3.8102,3.827,408888,0
1993-07-16,3.8102,3.8441,3.8102,3.8441,308261,0
1993-07-19,3.8441,3.8779,3.827,3.8441,705104,0
1993-07-20,3.827,3.827,3.759,3.7761,460621,0
1993-07-21,3.759,3.9371,3.7508,3.9371,653373,0
1993-07-22,3.8947,3.9286,3.8609,3.8779,1413748,0
1993-07-23,3.8609,3.8609,3.8102,3.827,508099,0
1993-07-26,3.8441,3.8779,3.7171,3.8609,449282,0
1993-07-27,3.8609,3.8609,3.7931,3.8102,457076,0
1993-07-28,3.9286,3.9286,3.7761,3.827,1403119,0
1993-07-29,3.8609,3.8779,3.8102,3.827,758251,0
1993-07-30,3.8441,3.8441,3.7931,3.827,414558,0
1993-08-02,3.827,3.8609,3.8102,3.8609,445741,0
1993-08-03,3.8441,3.8779,3.827,3.8609,1313123,0
1993-08-04,3.8779,3.9371,3.8609,3.9114,1790752,0
1993-08-05,3.9371,3.9876,3.9371,3.9876,768171,0
1993-08-06,3.954,4.0048,3.9286,3.9286,824866,0
1993-08-09,3.9371,4.0386,3.9034,4.0216,1689417,0
1993-08-10,4.0216,4.0472,3.9708,4.0386,1027536,0
1993-08-11,4.0472,4.0642,4.0048,4.0386,747626,0
1993-08-12,4.0979,4.132,4.0386,4.132,1184150,0
1993-08-13,4.0979,4.0979,4.0216,4.0472,577548,0
1993-08-16,4.0642,4.1488,4.0386,4.132,700143,0
1993-08-17,4.132,4.2165,4.1148,4.2165,895021,0
1993-08-18,4.2757,4.3434,4.2757,4.2757,1838233,0
1993-08-19,4.2928,4.3263,4.2165,4.2928,1367690,0
1993-08-20,4.2418,4.3096,4.2165,4.3096,856049,0
1993-08-23,4.3096,4.3943,4.2928,4.3773,1335799,0
1993-08-24,4.3434,4.3773,4.3263,4.3434,992815,0
1993-08-25,4.3263,4.3605,4.2928,4.3096,1019745,0
1993-08-26,4.3096,4.3263,4.2165,4.3096,1228083,0
1993-08-27,4.2418,4.2418,4.2165,4.2418,447864,0
1993-08-30,4.2165,4.2757,4.2165,4.2757,273536,0
1993-08-31,4.2335,4.4114,4.2335,4.2757,902108,0
1993-09-01,4.3096,4.3096,4.2418,4.2757,2107518,0
1993-09-02,4.2928,4.3096,4.2335,4.259,1176354,0
1993-09-03,4.2757,4.2928,4.259,4.2757,800064,0
1993-09-07,4.2418,4.259,4.2165,4.2335,410307,0
1993-09-08,4.2418,4.2418,4.1488,4.1657,861715,0
1993-09-09,4.132,4.1657,4.1148,4.132,924078,0
1993-09-10,4.1488,4.2335,4.1488,4.2335,1849568,0
1993-09-13,4.2418,4.259,4.1827,4.1996,351488,0
1993-09-14,4.1488,4.1657,4.0979,4.1657,404638,0
1993-09-15,4.1488,4.1488,3.9034,3.9371,1139505,0
1993-09-16,3.9708,4.0472,3.9708,4.0216,1344304,0
1993-09-17,4.0216,4.1657,4.0216,4.1488,1385404,0
1993-09-20,4.1657,4.1827,4.0809,4.0809,788014,0
1993-09-21,4.1148,4.132,4.0216,4.132,1371943,0
1993-09-22,4.1488,4.1657,4.1148,4.1488,846831,0
1993-09-23,4.132,4.132,4.0979,4.1148,651245,0
1993-09-24,4.0809,4.1148,4.0809,4.0979,812822,0
1993-09-27,4.1148,4.132,4.0809,4.0809,582507,0
1993-09-28,4.0472,4.1148,4.0386,4.1148,985729,0
1993-09-29,4.1827,4.3434,4.1657,4.2418,884390,0
1993-09-30,4.2335,4.2335,4.1657,4.1827,418103,0
1993-10-01,4.1827,4.1827,4.0809,4.132,554162,0
1993-10-04,4.1148,4.132,4.0386,4.0642,364243,0
1993-10-05,4.0979,4.2418,4.0809,4.132,975100,0
1993-10-06,4.1488,4.1488,4.0216,4.0472,464163,0
1993-10-07,4.0472,4.0979,4.0048,4.0979,848961,0
1993-10-08,4.1148,4.132,4.0472,4.0809,747626,0
1993-10-11,4.1148,4.1148,4.0472,4.0809,310388,0
1993-10-12,4.0642,4.1148,4.0216,4.0472,653373,0
1993-10-13,4.0216,4.0216,3.9371,3.9876,697310,0
1993-10-14,3.9876,3.9876,3.954,3.954,649122,0
1993-10-15,3.954,3.9876,3.9371,3.954,578967,0
1993-10-18,3.954,3.9876,3.9202,3.954,576131,0
1993-10-19,3.9202,4.0809,3.9202,4.0048,1209662,0
1993-10-20,4.0642,4.1827,4.0642,4.1488,1308871,0
1993-10-21,4.1488,4.2335,4.1148,4.2335,1769492,0
1993-10-22,4.1657,4.1827,4.132,4.1657,720697,0
1993-10-25,4.1657,4.1657,4.0472,4.0809,497470,0
1993-10-26,4.0979,4.0979,3.9371,4.0216,561248,0
1993-10-27,3.9876,4.0048,3.9202,3.9876,979352,0
1993-10-28,3.9876,4.0809,3.9876,4.0809,908485,0
1993-10-29,4.0472,4.1488,4.0472,4.0809,782349,0
1993-11-01,4.0809,4.0809,3.954,3.9876,1595874,0
1993-11-02,3.9876,3.9876,3.886,3.9371,991400,0
1993-11-03,3.954,3.9708,3.7761,3.8102,1289736,0
1993-11-04,3.7085,3.8441,3.7085,3.8441,1293991,0
1993-11-05,3.7761,3.7847,3.7085,3.7422,1155804,0
1993-11-08,3.759,3.7761,3.6406,3.7761,790850,0
1993-11-09,3.8353,3.9034,3.759,3.759,1538473,0
1993-11-10,3.759,3.7761,3.7085,3.7761,586051,0
1993-11-11,3.7422,3.7422,3.6236,3.6406,2998996,0
1993-11-12,3.6576,3.7085,3.6576,3.7085,1184856,0
1993-11-15,3.6915,3.7254,3.6236,3.6406,788723,0
1993-11-16,3.6406,3.6406,3.4798,3.5474,2308774,0
1993-11-17,3.5474,3.5474,3.4798,3.5139,2514282,0
1993-11-18,3.5139,3.5732,3.4798,3.4967,1618551,0
1993-11-19,3.4967,3.4967,3.3531,3.4121,3460327,0
1993-11-22,3.319,3.3783,3.2175,3.3783,2863644,0
1993-11-23,3.4121,3.4628,3.3783,3.4292,3442609,0
1993-11-24,3.3953,3.4967,3.3953,3.4798,3105292,0
1993-11-26,3.5139,3.5646,3.4967,3.5139,1027536,0
1993-11-29,3.4798,3.5474,3.446,3.5304,1695085,0
1993-11-30,3.5304,3.5646,3.5139,3.5139,1517920,0
1993-12-01,3.5139,3.6746,3.5139,3.6746,2896239,0
1993-12-02,3.759,3.759,3.6915,3.759,1482488,0
1993-12-03,3.7422,3.8523,3.7254,3.8523,1359896,0
1993-12-06,3.8353,3.8692,3.8185,3.8523,2390268,0
1993-12-07,3.8523,3.886,3.8353,3.8523,1973582,0
1993-12-08,3.8185,3.8353,3.7254,3.7422,2376096,0
1993-12-09,3.7761,3.7761,3.6406,3.6406,2383177,0
1993-12-10,3.6406,3.6576,3.5732,3.5732,1891377,0
1993-12-13,3.5902,3.5902,3.446,3.5304,1633428,0
1993-12-14,3.5139,3.6406,3.5139,3.6236,1026829,0
1993-12-15,3.6406,3.6576,3.4967,3.4967,1617843,0
1993-12-16,3.5474,3.5732,3.4798,3.5732,1041711,0
1993-12-17,3.6068,3.6068,3.5304,3.5474,722820,0
1993-12-20,3.5646,3.5732,3.446,3.4967,893604,0
1993-12-21,3.5139,3.6746,3.5139,3.6746,1886418,0
1993-12-22,3.5732,3.6406,3.5139,3.5474,1559732,0
1993-12-23,3.5474,3.6406,3.5304,3.6236,1427213,0
1993-12-27,3.5902,3.6236,3.5732,3.6236,904235,0
1993-12-28,3.6236,3.6576,3.5902,3.6068,2525619,0
1993-12-29,3.6406,3.759,3.6406,3.7422,1615717,0
1993-12-30,3.7085,3.7422,3.6915,3.7254,1170685,0
1993-12-31,3.6915,3.7422,3.6915,3.7085,1050217,0
1994-01-03,3.7085,3.759,3.5139,3.5474,1089192,0
1994-01-04,3.5646,3.5646,3.4121,3.5304,2280427,0
1994-01-05,3.4967,3.6406,3.4967,3.6406,1629890,0
1994-01-06,3.6406,3.6576,3.5646,3.5732,1420838,0
1994-01-07,3.5304,3.5646,3.4967,3.4967,1237299,0
1994-01-10,3.4967,3.4967,3.446,3.446,1712799,0
1994-01-11,3.4798,3.4798,3.4121,3.4121,1409500,0
1994-01-12,3.4121,3.4967,3.4121,3.446,2284681,0
1994-01-13,3.4798,3.5304,3.446,3.446,1440680,0
1994-01-14,3.4292,3.5139,3.4121,3.4292,3057108,0
1994-01-17,3.4121,3.5139,3.3953,3.5139,1184150,0
1994-01-18,3.5139,3.5139,3.446,3.4628,927620,0
1994-01-19,3.4628,3.4628,3.3783,3.3783,1931065,0
1994-01-20,3.3953,3.4292,3.3531,3.3699,1865870,0
1994-01-21,3.4121,3.4292,3.3531,3.3699,2370426,0
1994-01-24,3.3531,3.3699,3.2852,3.3699,2743176,0
1994-01-25,3.3531,3.3699,3.3359,3.3699,3950709,0
1994-01-26,3.3699,3.3953,3.3359,3.3783,3104583,0
1994-01-27,3.4121,3.5646,3.3953,3.5304,2773645,0
1994-01-28,3.5732,3.6068,3.5139,3.5304,2049406,0
1994-01-31,3.5902,3.6406,3.5732,3.6236,1649021,0
1994-02-01,3.8523,3.8523,3.6576,3.7254,3431269,0
1994-02-02,3.7254,3.7847,3.7254,3.7761,2546879,0
1994-02-03,3.7761,3.8016,3.7085,3.7761,2349166,0
1994-02-04,3.7422,3.759,3.6406,3.6406,1527135,0
1994-02-07,3.6068,3.6236,3.5474,3.5646,3023091,0
1994-02-08,3.5902,3.6915,3.5902,3.6915,1855947,0
1994-02-09,3.7847,3.8353,3.7761,3.8016,3118756,0
1994-02-10,3.8353,3.9371,3.8185,3.8353,3580088,0
1994-02-11,3.8523,3.8523,3.759,3.8185,1724849,0
1994-02-14,3.886,3.9034,3.8692,3.9034,1736185,0
1994-02-15,3.9114,3.9286,3.8692,3.9286,2601442,0
1994-02-16,3.9456,3.9456,3.8523,3.8692,2352707,0
1994-02-17,3.9034,3.9286,3.8692,3.9034,2305229,0
1994-02-18,3.9286,3.9966,3.9286,3.9625,1500913,0
1994-02-22,3.9456,3.9456,3.9034,3.9456,2519242,0
1994-02-23,3.9456,3.9456,3.886,3.9034,1173520,0
1994-02-24,3.8523,3.9114,3.8016,3.8523,2066416,0
1994-02-25,3.9034,3.9034,3.8692,3.9034,1003446,0
1994-02-28,3.9034,3.9456,3.8692,3.8692,1442805,0
1994-03-01,3.8692,3.9034,3.8016,3.8523,1475406,0
1994-03-02,3.7847,3.8523,3.7847,3.8523,1244382,0
1994-03-03,3.8523,3.886,3.8353,3.8692,646993,0
1994-03-04,3.8692,3.9034,3.8185,3.8692,1083520,0
1994-03-07,3.8692,3.9034,3.8692,3.886,2001929,0
1994-03-08,3.9034,3.9114,3.8692,3.9034,1464773,0
1994-03-09,3.9034,3.9034,3.8692,3.9034,1424380,0
1994-03-10,3.886,3.9286,3.886,3.9114,2816874,0
1994-03-11,3.9114,3.9114,3.886,3.9034,1339343,0
1994-03-14,3.886,3.9456,3.886,3.9286,1011949,0
1994-03-15,3.9286,3.9625,3.886,3.886,1529264,0
1994-03-16,3.9114,3.9625,3.886,3.9034,1446353,0
1994-03-17,3.9286,4.0133,3.9286,3.9625,1870120,0
1994-03-18,3.9966,4.1574,3.9797,4.1148,2118855,0
1994-03-21,4.1148,4.1148,3.9797,4.0472,2451919,0
1994-03-22,4.0472,4.0642,3.9966,4.0133,568337,0
1994-03-23,4.0472,4.1574,4.0133,4.0809,983601,0
1994-03-24,4.0642,4.0809,4.0133,4.0306,1218875,0
1994-03-25,4.0472,4.0472,4.0133,4.0306,2067833,0
1994-03-28,4.0306,4.0472,3.9797,4.0133,8790061,0
1994-03-29,4.0133,4.0306,3.9797,4.0306,691639,0
1994-03-30,3.9797,4.0133,3.9456,4.0133,1963661,0
1994-03-31,3.9966,4.0133,3.9456,4.0133,2730416,0
1994-04-04,3.9114,3.9625,3.9034,3.9034,2120983,0
1994-04-05,3.9286,3.9456,3.886,3.9286,2437747,0
1994-04-06,3.9114,3.9114,3.8692,3.9034,1395325,0
1994-04-07,3.9034,3.9114,3.9034,3.9114,554162,0
1994-04-08,3.9114,3.9114,3.886,3.9114,1067930,0
1994-04-11,3.9114,3.9456,3.9034,3.9456,3645285,0
1994-04-12,3.9286,3.9456,3.9114,3.9114,617942,0
1994-04-13,3.9034,3.9286,3.8692,3.9034,1050217,0
1994-04-14,3.8692,3.886,3.8185,3.8692,832661,0
1994-04-15,3.8523,3.886,3.8523,3.886,260073,0
1994-04-18,3.886,3.886,3.8185,3.8185,683137,0
1994-04-19,3.7847,3.8185,3.7847,3.7847,639200,0
1994-04-20,3.8016,3.8523,3.7847,3.7847,1304621,0
1994-04-21,3.8016,3.9114,3.7847,3.9114,1892090,0
1994-04-22,3.9114,3.9114,3.8353,3.8692,650538,0
1994-04-25,3.8692,3.8692,3.8353,3.8523,379128,0
1994-04-26,3.8692,3.8692,3.8185,3.8523,428731,0
1994-04-28,3.8523,3.9797,3.8523,3.9456,2671598,0
1994-04-29,3.9456,3.9797,3.9286,3.9625,1055883,0
1994-05-02,3.9625,4.0642,3.9456,4.0472,2044447,0
1994-05-03,4.0472,4.0979,4.0472,4.0809,831244,0
1994-05-04,4.0979,4.1401,4.0979,4.1401,863840,0
1994-05-05,4.1401,4.1911,4.132,4.1911,1332259,0
1994-05-06,4.1574,4.1574,4.0642,4.0809,714318,0
1994-05-09,4.0642,4.0979,3.9625,3.9625,497470,0
1994-05-10,4.0133,4.0306,3.9797,4.0306,1539183,0
1994-05-11,4.0809,4.0809,4.0306,4.0642,549201,0
1994-05-12,4.0809,4.1148,4.0642,4.0979,578255,0
1994-05-13,4.1148,4.132,4.0809,4.1148,717151,0
1994-05-16,4.1234,4.2757,4.1066,4.259,1746106,0
1994-05-17,4.2757,4.2757,4.1911,4.2247,1268479,0
1994-05-18,4.2247,4.259,4.1911,4.259,1202573,0
1994-05-19,4.2247,4.259,4.208,4.208,782349,0
1994-05-20,4.2247,4.3096,4.1741,4.2928,734160,0
1994-05-23,4.2757,4.386,4.259,4.2757,1267769,0
1994-05-24,4.2418,4.3263,4.2418,4.2757,974390,0
1994-05-25,4.2418,4.259,4.208,4.2418,575422,0
1994-05-26,4.259,4.3518,4.2418,4.3434,2378930,0
1994-05-27,4.3518,4.369,4.3434,4.369,906361,0
1994-05-31,4.3518,4.4366,4.3518,4.386,1670992,0
1994-06-01,4.369,4.4705,4.369,4.4705,1413748,0
1994-06-02,4.4705,4.5721,4.4537,4.4705,1233047,0
1994-06-03,4.4537,4.4537,4.4028,4.4537,639911,0
1994-06-06,4.4028,4.4366,4.386,4.4028,678173,0
1994-06-07,4.386,4.4705,4.386,4.4537,687389,0
1994-06-08,4.4537,4.4537,4.4028,4.4028,383380,0
1994-06-09,4.4028,4.4028,4.3263,4.386,1328004,0
1994-06-10,4.386,4.4537,4.386,4.4366,748333,0
1994-06-13,4.4537,4.4705,4.4366,4.4537,521564,0
1994-06-14,4.4366,4.4366,4.3096,4.3263,1532095,0
1994-06-15,4.3263,4.369,4.3096,4.369,846831,0
1994-06-16,4.369,4.4537,4.3518,4.4537,1296114,0
1994-06-17,4.4705,4.4875,4.4366,4.4537,1179191,0
1994-06-20,4.4197,4.4197,4.3263,4.3263,1165726,0
1994-06-21,4.3263,4.3263,4.2418,4.3096,2174132,0
1994-06-22,4.2928,4.3263,4.2928,4.3263,2520657,0
1994-06-23,4.3518,4.4366,4.3518,4.369,968719,0
1994-06-24,4.386,4.4197,4.3434,4.3434,1559027,0
1994-06-27,4.3096,4.369,4.2757,4.3434,961638,0
1994-06-28,4.3263,4.3434,4.2757,4.2928,1260686,0
1994-06-29,4.3096,4.3263,4.2418,4.259,702976,0
1994-06-30,4.259,4.4197,4.2418,4.4197,685261,0
1994-07-01,4.386,4.4028,4.259,4.3096,1252889,0
1994-07-05,4.3434,4.386,4.3096,4.386,556287,0
1994-07-06,4.4366,4.4875,4.4028,4.4705,2154998,0
1994-07-07,4.4366,4.4537,4.4028,4.4197,1585246,0
1994-07-08,4.4197,4.4537,4.4197,4.4366,1014074,0
1994-07-11,4.4537,4.5212,4.4537,4.5042,1711381,0
1994-07-12,4.5212,4.538,4.4875,4.4875,968719,0
1994-07-13,4.5042,4.5212,4.4705,4.4875,848961,0
1994-07-14,4.5212,4.5891,4.5042,4.5042,768171,0
1994-07-15,4.5042,4.5891,4.5042,4.5721,1945239,0
1994-07-18,4.555,4.5721,4.4705,4.5212,2256337,0
1994-07-19,4.4705,4.5212,4.4705,4.4875,578255,0
1994-07-20,4.4875,4.5042,4.4197,4.4537,1407375,0
1994-07-21,4.4366,4.4537,4.4197,4.4537,1261393,0
1994-07-22,4.4366,4.5042,4.4366,4.4705,462036,0
1994-07-25,4.4705,4.4875,4.4537,4.4875,491801,0
1994-07-26,4.4705,4.4875,4.4366,4.4537,660459,0
1994-07-27,4.4705,4.5212,4.4197,4.5212,1595874,0
1994-07-28,4.4705,4.5212,4.4705,4.4875,268579,0
1994-07-29,4.4875,4.5721,4.4875,4.5721,1644063,0
1994-08-01,4.5721,4.6821,4.5721,4.5976,1832563,0
1994-08-02,4.5976,4.6312,4.5212,4.5721,1578159,0
1994-08-03,4.5721,4.5976,4.555,4.555,1526427,0
1994-08-04,4.555,4.5721,4.4875,4.5212,1259268,0
1994-08-05,4.4875,4.555,4.4875,4.555,853211,0
1994-08-08,4.5042,4.538,4.4705,4.538,1780120,0
1994-08-09,4.4875,4.5976,4.4875,4.5976,2300979,0
1994-08-10,4.5721,4.5976,4.5721,4.5721,1364144,0
1994-08-11,4.555,4.5891,4.555,4.5721,943211,0
1994-08-12,4.5721,4.6144,4.5721,4.5891,666835,0
1994-08-15,4.5807,4.6144,4.5468,4.5807,566918,0
1994-08-16,4.5637,4.6312,4.5637,4.6144,1549814,0
1994-08-17,4.6144,4.6481,4.5976,4.6481,441487,0
1994-08-18,4.6144,4.6649,4.6144,4.6649,917698,0
1994-08-19,4.6312,4.6481,4.5637,4.6144,1293281,0
1994-08-22,4.6144,4.6991,4.5807,4.6991,1050923,0
1994-08-23,4.6991,4.7161,4.6481,4.6649,425190,0
1994-08-24,4.6991,4.7161,4.6312,4.6481,870220,0
1994-08-25,4.6649,4.6991,4.6649,4.6991,1192652,0
1994-08-26,4.6821,4.6991,4.6649,4.6821,534322,0
1994-08-29,4.6649,4.6821,4.6649,4.6649,461326,0
1994-08-30,4.6649,4.75,4.6481,4.7161,733449,0
1994-08-31,4.7161,4.7329,4.6649,4.7161,944625,0
1994-09-01,4.6821,4.7329,4.6821,4.6991,1259268,0
1994-09-02,4.6649,4.6991,4.6481,4.6821,605894,0
1994-09-06,4.6821,4.6991,4.6312,4.6991,546368,0
1994-09-07,4.6821,4.6991,4.6649,4.6821,616522,0
1994-09-08,4.6649,4.6821,4.5976,4.6144,603768,0
1994-09-09,4.5637,4.5976,4.5212,4.5976,902817,0
1994-09-12,4.5976,4.5976,4.5468,4.5807,448575,0
1994-09-13,4.5807,4.5976,4.5637,4.5807,809275,0
1994-09-14,4.5976,4.5976,4.538,4.538,1271311,0
1994-09-15,4.538,4.538,4.4705,4.5042,2860100,0
1994-09-16,4.5042,4.5468,4.4875,4.5042,1358476,0
1994-09-19,4.5042,4.5212,4.4705,4.5042,3158440,0
1994-09-20,4.4537,4.4705,4.369,4.4197,1405958,0
1994-09-21,4.4197,4.4197,4.369,4.4197,2171297,0
1994-09-22,4.4537,4.4537,4.3518,4.369,936836,0
1994-09-23,4.369,4.386,4.3353,4.3518,1405247,0
1994-09-26,4.3353,4.369,4.301,4.369,2188304,0
1994-09-27,4.386,4.4197,4.369,4.386,1401706,0
1994-09-28,4.4028,4.4028,4.386,4.4028,705104,0
1994-09-29,4.4028,4.4705,4.4028,4.4705,1167851,0
1994-09-30,4.4875,4.4875,4.386,4.4875,1356351,0
1994-10-03,4.4875,4.5212,4.4366,4.4366,827699,0
1994-10-04,4.4366,4.4537,4.3353,4.3518,1039583,0
1994-10-05,4.369,4.369,4.2671,4.2842,748333,0
1994-10-06,4.301,4.3353,4.1911,4.2247,1170685,0
1994-10-07,4.2247,4.2247,4.1574,4.1911,1439265,0
1994-10-10,4.208,4.208,4.1741,4.1741,932582,0
1994-10-11,4.1911,4.259,4.1911,4.2418,865969,0
1994-10-12,4.2671,4.369,4.2671,4.3518,839745,0
1994-10-13,4.386,4.4028,4.3518,4.4028,576131,0
1994-10-14,4.4028,4.4366,4.3518,4.3518,970135,0
1994-10-17,4.3353,4.386,4.3183,4.3353,597390,0
1994-10-18,4.3353,4.4028,4.2842,4.4028,2139410,0
1994-10-19,4.369,4.4028,4.3183,4.3183,554870,0
1994-10-20,4.2671,4.2842,4.2247,4.2842,1352809,0
1994-10-21,4.2842,4.2842,4.2247,4.2418,580382,0
1994-10-24,4.2671,4.2671,4.1911,4.208,783763,0
1994-10-25,4.1911,4.2671,4.1911,4.2418,956673,0
1994-10-26,4.2418,4.2418,4.208,4.2418,654789,0
1994-10-27,4.3518,4.4537,4.3518,4.4366,1601542,0
1994-10-28,4.4197,4.5042,4.4197,4.5042,660459,0
1994-10-31,4.4705,4.5212,4.4705,4.4875,698013,0
1994-11-01,4.4875,4.5212,4.4875,4.5212,772422,0
1994-11-02,4.5212,4.5468,4.5042,4.538,668966,0
1994-11-03,4.5468,4.5976,4.5468,4.5807,1028244,0
1994-11-04,4.5976,4.6649,4.5637,4.5637,864548,0
1994-11-07,4.5637,4.5637,4.4705,4.4875,734870,0
1994-11-08,4.4875,4.538,4.4875,4.5212,502430,0
1994-11-09,4.6144,4.6312,4.5042,4.5212,734160,0
1994-11-10,4.5468,4.5468,4.5212,4.5468,1982088,0
1994-11-11,4.5212,4.5468,4.5042,4.5212,766754,0
1994-11-14,4.5468,4.5468,4.496,4.5128,627154,0
1994-11-15,4.5128,4.5976,4.496,4.5637,999899,0
1994-11-16,4.5468,4.5976,4.5128,4.5128,1160765,0
1994-11-17,4.5298,4.5468,4.4875,4.496,1509420,0
1994-11-18,4.5298,4.5637,4.496,4.5637,578967,0
1994-11-21,4.5976,4.5976,4.5298,4.5637,515186,0
1994-11-22,4.5468,4.5468,4.4366,4.4705,746205,0
1994-11-23,4.4197,4.5298,4.386,4.5128,1050217,0
1994-11-25,4.5468,4.5468,4.4875,4.496,122598,0
1994-11-28,4.4875,4.5128,4.4705,4.4875,486841,0
1994-11-29,4.496,4.496,4.4366,4.4537,1182730,0
1994-11-30,4.4366,4.4705,4.4197,4.4705,867382,0
1994-12-01,4.4705,4.5128,4.4366,4.5128,668966,0
1994-12-02,4.4875,4.4875,4.4537,4.4705,352198,0
1994-12-05,4.4705,4.496,4.4366,4.4705,463455,0
1994-12-06,4.4705,4.4705,4.4028,4.4537,1540599,0
1994-12-07,4.4197,4.4366,4.386,4.4366,546368,0
1994-12-08,4.4366,4.4366,4.386,4.4028,722820,0
1994-12-09,4.369,4.4028,4.2671,4.3518,1048799,0
1994-12-12,4.3353,4.4028,4.3353,4.3518,598098,0
1994-12-13,4.3518,4.4028,4.3518,4.4028,256533,0
1994-12-14,4.386,4.4366,4.386,4.386,646289,0
1994-12-15,4.4197,4.4705,4.4028,4.4705,542114,0
1994-12-16,4.4028,4.4705,4.4028,4.4197,899275,0
1994-12-19,4.4366,4.4366,4.369,4.386,1094152,0
1994-12-20,4.386,4.4028,4.3353,4.369,615107,0
1994-12-21,4.3518,4.369,4.301,4.3518,781639,0
1994-12-22,4.3518,4.3518,4.3353,4.3518,884390,0
1994-12-23,4.3518,4.3518,4.3183,4.3518,284166,0
1994-12-27,4.3518,4.369,4.3353,4.3518,413850,0
1994-12-28,4.3183,4.369,4.3183,4.3353,322438,0
1994-12-29,4.3353,4.3518,4.3353,4.3353,551328,0
1994-12-30,4.3518,4.369,4.2165,4.2165,965179,0
1995-01-03,4.2165,4.2671,4.1996,4.2165,1637680,0
1995-01-04,4.2165,4.3518,4.1996,4.3518,1709966,0
1995-01-05,4.3353,4.3518,4.3353,4.3353,749749,0
1995-01-06,4.3353,4.3518,4.301,4.3183,1335799,0
1995-01-09,4.2671,4.301,4.2335,4.2503,493928,0
1995-01-10,4.2503,4.301,4.2335,4.2335,1541307,0
1995-01-11,4.2335,4.2671,4.2335,4.2503,1027536,0
1995-01-12,4.2335,4.301,4.2335,4.301,1252889,0
1995-01-13,4.2842,4.3353,4.2842,4.3183,1213203,0
1995-01-16,4.3183,4.4705,4.3183,4.4366,690928,0
1995-01-17,4.4366,4.4366,4.4028,4.4366,600931,0
1995-01-18,4.4197,4.4705,4.4028,4.4366,1516507,0
1995-01-19,4.4366,4.4537,4.386,4.386,664002,0
1995-01-20,4.4197,4.4197,4.3353,4.386,2422157,0
1995-01-23,4.3353,4.3518,4.2503,4.3518,1378320,0
1995-01-24,4.3518,4.386,4.3183,4.386,573296,0
1995-01-25,4.3518,4.4537,4.301,4.4366,1733352,0
1995-01-26,4.4366,4.4875,4.4028,4.4875,1066514,0
1995-01-27,4.4705,4.5128,4.4537,4.4705,691639,0
1995-01-30,4.4875,4.4875,4.4366,4.4366,1019745,0
1995-01-31,4.4537,4.6144,4.4537,4.5637,1773744,0
1995-02-01,4.5976,4.6312,4.5637,4.6144,954547,0
1995-02-02,4.5807,4.6144,4.5468,4.5468,490383,0
1995-02-03,4.5637,4.8599,4.5637,4.843,2225152,0
1995-02-06,4.8008,4.9277,4.7837,4.8939,2459006,0
1995-02-07,4.877,4.9445,4.843,4.9277,805732,0
1995-02-08,4.9109,4.9277,4.877,4.8939,643450,0
1995-02-09,4.877,4.9277,4.8599,4.9109,714318,0
1995-02-10,4.9109,4.9277,4.9109,4.9277,994232,0
1995-02-13,4.9277,4.9277,4.8599,4.8599,818489,0
1995-02-14,4.843,4.877,4.7329,4.7923,1590912,0
1995-02-15,4.7923,4.843,4.7414,4.843,1500913,0
1995-02-16,4.8092,4.843,4.7583,4.8092,861005,0
1995-02-17,4.7583,4.7923,4.7414,4.7755,609434,0
1995-02-21,4.7755,4.8599,4.7414,4.8599,963054,0
1995-02-22,4.8092,4.843,4.7755,4.7923,625737,0
1995-02-23,4.843,4.9615,4.8259,4.9277,1070055,0
1995-02-24,4.9277,4.9615,4.877,4.8939,1194777,0
1995-02-27,4.8939,4.9784,4.8939,4.9784,619359,0
1995-02-28,4.9445,4.9954,4.8599,4.9784,1154386,0
1995-03-01,4.9784,4.9784,4.843,4.8599,909905,0
1995-03-02,4.8259,4.8599,4.8259,4.8599,1251472,0
1995-03-03,4.8599,4.8599,4.7923,4.8599,839745,0
1995-03-06,4.877,4.9615,4.843,4.9615,1213203,0
1995-03-07,4.9784,4.9784,4.9109,4.9109,424477,0
1995-03-08,4.9277,4.9445,4.9109,4.9109,1000608,0
1995-03-09,4.9445,5.0294,4.9445,5.0126,1666739,0
1995-03-10,4.9784,5.1733,4.9615,5.1561,2265545,0
1995-03-13,5.1561,5.2917,5.1561,5.2069,1754611,0
1995-03-14,5.2238,5.3088,5.2069,5.2578,1082814,0
1995-03-15,5.2747,5.2747,5.1733,5.2069,610147,0
1995-03-16,5.1561,5.2408,5.1561,5.2408,2417197,0
1995-03-17,5.2408,5.2408,5.1733,5.2238,1337924,0
1995-03-20,5.2238,5.2747,5.2238,5.2408,581800,0
1995-03-21,5.2408,5.3764,5.1901,5.3764,1206118,0
1995-03-22,5.3764,5.4356,5.3258,5.4273,1869412,0
1995-03-23,5.4273,5.6556,5.4104,5.5879,2537666,0
1995-03-24,5.5879,5.5879,5.4273,5.5542,1791460,0
1995-03-27,5.5376,5.5542,5.5035,5.5542,977225,0
1995-03-28,5.5376,5.5376,5.4273,5.4356,1388240,0
1995-03-29,5.4104,5.4273,5.3764,5.3934,2507905,0
1995-03-30,5.4273,5.4273,5.2578,5.3934,1421547,0
1995-03-31,5.3594,5.4864,5.2917,5.4273,2159959,0
1995-04-03,5.2747,5.3594,5.2747,5.3594,1087772,0
1995-04-04,5.3258,5.4356,5.3088,5.4273,786598,0
1995-04-05,5.4273,5.4273,5.3427,5.3427,1928938,0
1995-04-06,5.3088,5.3427,5.2747,5.3258,1693667,0
1995-04-07,5.2917,5.3427,5.2578,5.2917,551328,0
1995-04-10,5.2747,5.3934,5.2747,5.3258,3249859,0
1995-04-11,5.3594,5.3764,5.2917,5.3088,1036043,0
1995-04-12,5.3258,5.3594,5.2917,5.3258,642741,0
1995-04-13,5.2917,5.3427,5.2238,5.2578,787306,0
1995-04-17,5.2408,5.3594,5.2408,5.2747,850377,0
1995-04-18,5.3258,5.3258,5.2408,5.2747,639911,0
1995-04-19,5.3088,5.3088,5.2408,5.2747,423064,0
1995-04-20,5.2917,5.3258,5.2578,5.3258,1155804,0
1995-04-21,5.2917,5.3088,5.2747,5.2747,378419,0
1995-04-24,5.2578,5.3088,5.2238,5.2747,636365,0
1995-04-25,5.3088,5.3427,5.2747,5.3427,666835,0
1995-04-26,5.3934,5.4104,5.1561,5.2578,1858783,0
1995-04-27,5.2747,5.4104,5.2408,5.3934,1375487,0
1995-04-28,5.3594,5.4693,5.3594,5.4693,1162888,0
1995-05-01,5.4693,5.5035,5.3427,5.3427,958090,0
1995-05-02,5.3594,5.3934,5.2578,5.2747,3025925,0
1995-05-03,5.2917,5.3258,5.2917,5.3258,705813,0
1995-05-04,5.3427,5.3427,5.2578,5.2747,455661,0
1995-05-05,5.2747,5.3088,5.2664,5.2917,431567,0
1995-05-08,5.3088,5.4104,5.2747,5.3934,627863,0
1995-05-09,5.3934,5.4104,5.3088,5.4104,1127457,0
1995-05-10,5.3934,5.4864,5.3594,5.3594,2366173,0
1995-05-11,5.3088,5.3764,5.2917,5.3764,2297432,0
1995-05-12,5.3764,5.3764,5.2578,5.2917,3108836,0
1995-05-15,5.2747,5.2917,5.2408,5.2917,671091,0
1995-05-16,5.2917,5.3594,5.2578,5.3594,2270506,0
1995-05-17,5.3594,5.3594,5.3258,5.3427,3624731,0
1995-05-18,5.3088,5.3427,5.3088,5.3258,814234,0
1995-05-19,5.2747,5.3427,5.2747,5.3427,968719,0
1995-05-22,5.3764,5.3934,5.3088,5.3427,722820,0
1995-05-23,5.3258,5.5203,5.3258,5.4442,1887833,0
1995-05-24,5.4613,5.5712,5.4613,5.5542,2243577,0
1995-05-25,5.5035,5.7742,5.4782,5.7575,933998,0
1995-05-26,5.7067,5.7404,5.6727,5.7404,491093,0
1995-05-30,5.7404,5.7575,5.5376,5.5376,775972,0
1995-05-31,5.5542,5.6048,5.5376,5.5712,727074,0
1995-06-01,5.5376,5.7236,5.5376,5.6898,567626,0
1995-06-02,5.6898,5.6898,5.5712,5.6218,1605084,0
1995-06-05,5.5879,5.6898,5.5879,5.6727,2001929,0
1995-06-06,5.6388,5.7404,5.6388,5.7404,7794411,0
1995-06-07,5.7742,5.9013,5.7742,5.8422,1098406,0
1995-06-08,5.8591,5.9352,5.8591,5.9013,895731,0
1995-06-09,5.893,5.9187,5.6898,5.6898,638494,0
1995-06-12,5.7067,5.7067,5.6388,5.6556,312513,0
1995-06-13,5.6898,5.8253,5.6898,5.8083,553454,0
1995-06-14,5.8083,5.8083,5.7575,5.7742,298341,0
1995-06-15,5.7404,5.7742,5.7236,5.7404,164404,0
1995-06-16,5.7067,5.7915,5.6727,5.7915,639911,0
1995-06-19,5.8083,5.8422,5.7742,5.8083,721404,0
1995-06-20,5.7915,5.8253,5.7915,5.8253,299756,0
1995-06-21,5.8591,5.8591,5.8083,5.8422,622900,0
1995-06-22,5.8591,5.8591,5.7742,5.7742,1198323,0
1995-06-23,5.8083,5.8253,5.7404,5.8083,537859,0
1995-06-26,5.8253,5.8253,5.7575,5.7742,546368,0
1995-06-27,5.7404,5.7575,5.6556,5.7067,1062261,0
1995-06-28,5.6898,5.6898,5.6556,5.6898,523690,0
1995-06-29,5.6727,5.7067,5.6727,5.6898,577548,0
1995-06-30,5.6898,5.8083,5.6727,5.8083,1792169,0
1995-07-03,5.7915,5.8253,5.7742,5.8083,162988,0
1995-07-05,5.7404,5.7575,5.6556,5.7067,856754,0
1995-07-06,5.7067,5.7742,5.6898,5.7742,296217,0
1995-07-07,5.7742,5.7915,5.7236,5.7915,493219,0
1995-07-10,5.7404,5.7915,5.6898,5.7915,727074,0
1995-07-11,5.7404,5.7575,5.6898,5.7067,690928,0
1995-07-12,5.6218,5.7067,5.6048,5.6727,7311113,0
1995-07-13,5.6727,5.7236,5.6727,5.6898,651956,0
1995-07-14,5.6388,5.6727,5.5879,5.6388,1819099,0
1995-07-17,5.6048,5.6727,5.6048,5.6727,690220,0
1995-07-18,5.6727,5.6727,5.5712,5.6048,1223836,0
1995-07-19,5.6218,5.6218,5.5035,5.5376,1446353,0
1995-07-20,5.5203,5.5542,5.4273,5.5376,944625,0
1995-07-21,5.5542,5.6388,5.5542,5.5712,1115408,0
1995-07-24,5.6048,5.6727,5.6048,5.6388,539281,0
1995-07-25,5.6556,5.6556,5.5712,5.6048,422356,0
1995-07-26,5.7236,5.7404,5.6048,5.6048,1649021,0
1995-07-27,5.5879,5.6218,5.5879,5.6048,1191238,0
1995-07-28,5.6388,5.6556,5.6048,5.6388,709354,0
1995-07-31,5.6556,5.6556,5.5376,5.6048,1146593,0
1995-08-01,5.6218,5.6218,5.4949,5.5035,2595066,0
1995-08-02,5.4782,5.5203,5.4273,5.4949,3843705,0
1995-08-03,5.4273,5.4613,5.2747,5.4442,4811004,0
1995-08-04,5.3594,5.4949,5.3088,5.4949,3585757,0
1995-08-07,5.5203,5.6048,5.5203,5.5879,1703590,0
1995-08-08,5.6048,5.6556,5.5712,5.6048,2348455,0
1995-08-09,5.6388,5.6388,5.5712,5.6388,1189110,0
1995-08-10,5.6388,5.6388,5.5542,5.6218,4295821,0
1995-08-11,5.5879,5.5879,5.5035,5.5542,5901617,0
1995-08-14,5.5035,5.6388,5.5035,5.6388,782349,0
1995-08-15,5.6048,5.6727,5.6048,5.6048,639911,0
1995-08-16,5.6218,5.6218,5.4613,5.4949,1780120,0
1995-08-17,5.4613,5.4613,5.3764,5.4273,1921143,0
1995-08-18,5.4442,5.4442,5.3594,5.3934,1218875,0
1995-08-21,5.4104,5.4104,5.3427,5.3764,1602960,0
1995-08-22,5.4104,5.4104,5.2747,5.3088,1675954,0
1995-08-23,5.2917,5.2917,5.2238,5.2578,4926516,0
1995-08-24,5.2578,5.2917,5.2238,5.2747,3179700,0
1995-08-25,5.2578,5.2747,5.2238,5.2238,1522884,0
1995-08-28,5.2578,5.3427,5.2238,5.3258,2372550,0
1995-08-29,5.3258,5.3427,5.2578,5.3088,700851,0
1995-08-30,5.2917,5.3427,5.2747,5.3427,1235172,0
1995-08-31,5.3258,5.4613,5.3258,5.4442,1318085,0
1995-09-01,5.4104,5.4949,5.4104,5.4273,863840,0
1995-09-05,5.4442,5.4442,5.2917,5.3934,1126041,0
1995-09-06,5.3594,5.3934,5.2408,5.2917,1737603,0
1995-09-07,5.3427,5.3427,5.1393,5.1901,1763824,0
1995-09-08,5.1733,5.1733,5.1222,5.1561,1418712,0
1995-09-11,5.1393,5.2238,5.0294,5.0377,3072697,0
1995-09-12,5.0716,5.0716,4.8599,4.9954,4095981,0
1995-09-13,5.0377,5.2238,4.9784,5.1901,6917816,0
1995-09-14,5.2578,5.4782,5.2578,5.4613,3378830,0
1995-09-15,5.4782,5.4782,5.3427,5.3427,3149231,0
1995-09-18,5.3427,5.3934,5.3258,5.3594,2725456,0
1995-09-19,5.3764,5.4442,5.3764,5.4273,2025313,0
1995-09-20,5.4442,5.4613,5.3594,5.3934,2288932,0
1995-09-21,5.4613,5.4782,5.4273,5.4782,3477334,0
1995-09-22,5.4782,5.4782,5.4273,5.4782,712901,0
1995-09-25,5.4782,5.4949,5.3594,5.3594,2271215,0
1995-09-26,5.3934,5.5203,5.3594,5.4782,2557508,0
1995-09-27,5.4613,5.4782,5.3934,5.4613,3281039,0
1995-09-28,5.4442,5.5542,5.4442,5.4782,1021870,0
1995-09-29,5.4782,5.5542,5.4782,5.5203,1093442,0
1995-10-02,5.5712,5.5879,5.4782,5.5376,1982088,0
1995-10-03,5.5118,5.5542,5.3934,5.4613,1637680,0
1995-10-04,5.4782,5.4782,5.3594,5.3594,1702878,0
1995-10-05,5.3764,5.3934,5.2578,5.3934,1757445,0
1995-10-06,5.4104,5.5203,5.3594,5.5118,1658234,0
1995-10-09,5.5203,5.5203,5.3934,5.4442,320309,0
1995-10-10,5.4104,5.4613,5.3934,5.4273,915573,0
1995-10-11,5.4613,5.4782,5.4104,5.4442,962341,0
1995-10-12,5.4104,5.5118,5.4104,5.5118,1438554,0
1995-10-13,5.5376,5.6556,5.5376,5.6218,1963661,0
1995-10-16,5.6388,5.6727,5.5879,5.6727,664710,0
1995-10-17,5.6727,5.8083,5.6727,5.7915,883684,0
1995-10-18,5.7575,5.7915,5.7404,5.7575,1045963,0
1995-10-19,5.7742,5.8422,5.7575,5.8083,1084939,0
1995-10-20,5.8253,5.8591,5.7915,5.8591,565503,0
1995-10-23,5.8253,5.8762,5.7236,5.7575,1118243,0
1995-10-24,5.7575,5.8083,5.7404,5.7742,833370,0
1995-10-25,5.7575,5.7742,5.6218,5.6388,479755,0
1995-10-26,5.6388,5.6556,5.4782,5.6556,1174227,0
1995-10-27,5.6218,5.6218,5.5376,5.5542,944625,0
1995-10-30,5.5542,5.6048,5.5203,5.5542,1826892,0
1995-10-31,5.4782,5.5203,5.4273,5.4273,1478237,0
1995-11-01,5.4442,5.6388,5.4442,5.4949,1276274,0
1995-11-02,5.4949,5.5879,5.4949,5.5542,2282555,0
1995-11-03,5.5712,5.5879,5.5376,5.5542,2298853,0
1995-11-06,5.5712,5.5712,5.5203,5.5712,753999,0
1995-11-07,5.5879,5.6218,5.5376,5.6218,1707133,0
1995-11-08,5.5879,5.6218,5.5542,5.6218,1031795,0
1995-11-09,5.5879,5.6556,5.5879,5.6048,1050923,0
1995-11-10,5.5542,5.5542,5.4782,5.4949,1620675,0
1995-11-13,5.5118,5.5542,5.4949,5.5376,1437845,0
1995-11-14,5.5542,5.5542,5.5203,5.5542,1598708,0
1995-11-15,5.5542,5.5712,5.4782,5.4949,1163599,0
1995-11-16,5.5542,5.6556,5.5456,5.6556,2310191,0
1995-11-17,5.6727,5.6727,5.5879,5.6388,700143,0
1995-11-20,5.6727,5.7067,5.5456,5.5712,897857,0
1995-11-21,5.5712,5.5712,5.4273,5.4782,1511544,0
1995-11-22,5.5118,5.5118,5.4273,5.4782,1879335,0
1995-11-24,5.4782,5.5118,5.4782,5.5118,225354,0
1995-11-27,5.4949,5.5118,5.4613,5.4949,1765243,0
1995-11-28,5.4782,5.5289,5.4273,5.4782,1395325,0
1995-11-29,5.5118,5.5542,5.5118,5.5289,880849,0
1995-11-30,5.4949,5.5289,5.4442,5.4442,1252889,0
1995-12-01,5.5118,5.5289,5.4782,5.5118,1476116,0
1995-12-04,5.4782,5.5456,5.4273,5.5456,2404441,0
1995-12-05,5.5118,5.5879,5.5118,5.5118,1903425,0
1995-12-06,5.4949,5.5879,5.4949,5.5542,2423572,0
1995-12-07,5.5456,5.5542,5.5118,5.5289,364954,0
1995-12-08,5.4949,5.5879,5.4949,5.5712,989984,0
1995-12-11,5.6048,5.6727,5.5289,5.6727,1299660,0
1995-12-12,5.6556,5.6556,5.5456,5.5712,968010,0
1995-12-13,5.5712,5.7067,5.5118,5.5118,1618551,0
1995-12-14,5.5456,5.5879,5.4782,5.5289,1663199,0
1995-12-15,5.5118,5.5712,5.4442,5.5712,2228696,0
1995-12-18,5.5456,5.5542,5.4782,5.5118,1305327,0
1995-12-19,5.4949,5.5712,5.4949,5.5712,1770199,0
1995-12-20,5.5712,5.5712,5.5456,5.5456,1074309,0
1995-12-21,5.5289,5.6218,5.5118,5.5879,1363437,0
1995-12-22,5.7067,5.7404,5.5879,5.6048,865258,0
1995-12-26,5.5879,5.6556,5.5712,5.6556,686680,0
1995-12-27,5.6727,5.6898,5.6556,5.6898,653373,0
1995-12-28,5.6898,5.7742,5.6556,5.7742,1191238,0
1995-12-29,5.8083,5.8253,5.7742,5.8083,3895434,0
1996-01-02,5.7742,5.9267,5.7742,5.9267,1038169,0
1996-01-03,5.9267,6.1385,5.9267,6.13,1549814,0
1996-01-04,6.13,6.13,6.0286,6.0621,1198323,0
1996-01-05,5.9775,6.0452,5.9775,6.0452,1252889,0
1996-01-08,6.0452,6.0961,6.0452,6.0791,112676,0
1996-01-09,6.0621,6.0791,5.9775,6.0452,814942,0
1996-01-10,6.0452,6.0452,5.8253,5.8762,1284776,0
1996-01-11,5.8762,5.9607,5.8591,5.9607,1499500,0
1996-01-12,5.893,5.9945,5.893,5.9945,834786,0
1996-01-15,6.0286,6.0452,5.9775,5.9945,480463,0
1996-01-16,6.0452,6.0452,5.9607,5.9607,1121080,0
1996-01-17,5.9775,6.13,5.9775,6.0791,1140923,0
1996-01-18,6.0961,6.2574,6.0961,6.2574,1706423,0
1996-01-19,6.2233,6.2574,6.1724,6.1893,1062971,0
1996-01-22,6.2233,6.274,6.2062,6.2401,951007,0
1996-01-23,6.274,6.291,6.2062,6.2401,1907678,0
1996-01-24,6.2401,6.274,6.2062,6.2401,963054,0
1996-01-25,6.2233,6.2574,6.1385,6.2062,1355642,0
1996-01-26,6.1893,6.2401,6.1724,6.2401,1717053,0
1996-01-29,6.2401,6.2401,6.1893,6.2062,687389,0
1996-01-30,6.1724,6.2233,6.1724,6.1893,1549105,0
1996-01-31,6.2062,6.3925,6.2062,6.3586,1374068,0
1996-02-01,6.3758,6.6127,6.3758,6.5619,2091928,0
1996-02-02,6.5282,6.5619,6.3758,6.4432,2606407,0
1996-02-05,6.4771,6.494,6.4095,6.46,1618551,0
1996-02-06,6.494,6.494,6.3758,6.4262,1051635,0
1996-02-07,6.4432,6.4432,6.3247,6.3418,1331546,0
1996-02-08,6.3758,6.46,6.3586,6.4095,1984211,0
1996-02-09,6.3758,6.3925,6.291,6.291,1843902,0
1996-02-12,6.308,6.3586,6.308,6.3586,1612172,0
1996-02-13,6.308,6.3758,6.308,6.3418,1495246,0
1996-02-14,6.3925,6.5112,6.3758,6.3758,1817682,0
1996-02-15,6.3758,6.4432,6.3758,6.4262,1606504,0
1996-02-16,6.4095,6.4771,6.4095,6.4771,1126750,0
1996-02-20,6.4432,6.4432,6.3247,6.3758,2118144,0
1996-02-21,6.3586,6.3758,6.274,6.3247,1481076,0
1996-02-22,6.3586,6.5451,6.3586,6.5282,997069,0
1996-02-23,6.5451,6.5786,6.4771,6.5112,1238716,0
1996-02-26,6.5112,6.5451,6.46,6.5112,1431470,0
1996-02-27,6.494,6.5786,6.494,6.5786,1034623,0
1996-02-28,6.5786,6.5786,6.46,6.46,2183342,0
1996-02-29,6.4262,6.4432,6.2062,6.2062,1255722,0
1996-03-01,6.2401,6.4095,6.2401,6.3758,4914467,0
1996-03-04,6.3758,6.5451,6.3418,6.5112,1016910,0
1996-03-05,6.5112,6.5451,6.4262,6.4432,1178480,0
1996-03-06,6.3758,6.4771,6.3758,6.4432,1780828,0
1996-03-07,6.46,6.494,6.4095,6.494,1235883,0
1996-03-08,6.4432,6.46,6.308,6.308,570460,0
1996-03-11,6.291,6.3418,6.2233,6.3247,788723,0
1996-03-12,6.3418,6.3418,6.2062,6.2574,595971,0
1996-03-13,6.2401,6.291,6.1893,6.2401,882972,0
1996-03-14,6.274,6.3586,6.1724,6.1724,1069348,0
1996-03-15,6.0791,6.2401,6.0621,6.1469,1782956,0
1996-03-18,6.1976,6.5532,6.1976,6.4771,962816,0
1996-03-19,6.4007,6.4518,6.2233,6.3758,1182969,0
1996-03-20,6.4262,6.5024,6.3502,6.4771,677940,0
1996-03-21,6.5282,6.6042,6.4771,6.5532,781877,0
1996-03-22,6.5532,6.5532,6.4518,6.5024,645343,0
1996-03-25,6.5532,6.5532,6.4007,6.4262,574474,0
1996-03-26,6.4262,6.4262,6.2992,6.3758,812109,0
1996-03-27,6.274,6.3502,6.1724,6.2233,1471625,0
1996-03-28,6.2233,6.274,6.1724,6.2233,943917,0
1996-03-29,6.274,6.2992,6.1976,6.274,982657,0
1996-04-01,6.2486,6.4771,6.1724,6.4771,667075,0
1996-04-02,6.4518,6.6042,6.4518,6.5024,812580,0
1996-04-03,6.5024,6.5282,6.3758,6.4262,486604,0
1996-04-04,6.4007,6.6042,6.4007,6.6042,507394,0
1996-04-08,6.5282,6.5532,6.2486,6.3758,1032734,0
1996-04-09,6.3758,6.5532,6.3247,6.5532,1095097,0
1996-04-10,6.5024,6.5786,6.1976,6.2233,1038402,0
1996-04-11,6.2233,6.2233,6.003,6.0538,2423098,0
1996-04-12,6.0538,6.1724,6.003,6.0538,2674906,0
1996-04-15,6.1976,6.2233,6.0286,6.0286,1137617,0
1996-04-16,6.0791,6.1046,5.8253,5.8762,4304324,0
1996-04-17,5.8762,6.1046,5.8505,6.003,1640283,0
1996-04-18,5.9523,6.13,5.9523,6.13,809275,0
1996-04-19,6.13,6.13,5.9523,6.13,836675,0
1996-04-22,6.13,6.13,6.003,6.1046,463455,0
1996-04-23,6.1976,6.2233,6.0791,6.1046,1316193,0
1996-04-24,6.1046,6.1724,6.0286,6.0538,1589257,0
1996-04-25,6.0538,6.0791,6.003,6.0286,1399344,0
1996-04-26,6.0791,6.0791,6.0114,6.0538,574474,0
1996-04-29,6.0791,6.2233,6.0538,6.1724,1125802,0
1996-04-30,6.13,6.2992,6.13,6.274,2224208,0
1996-05-01,6.2486,6.2486,6.13,6.1976,5788706,0
1996-05-02,6.1976,6.1976,6.0538,6.0538,1996025,0
1996-05-03,6.0791,6.1046,5.9013,5.9267,1531625,0
1996-05-06,5.9267,5.9775,5.8762,5.9267,319363,0
1996-05-07,5.9523,6.0538,5.9267,6.0286,662346,0
1996-05-08,6.0286,6.0791,6.003,6.0538,1005331,0
1996-05-09,6.0538,6.1046,6.0286,6.0791,506445,0
1996-05-10,6.0791,6.2486,6.0791,6.1976,741247,0
1996-05-13,6.1976,6.3502,6.1976,6.3502,780929,0
1996-05-14,6.3247,6.4262,6.2992,6.3758,3491744,0
1996-05-15,6.3502,6.3758,6.274,6.3247,684551,0
1996-05-16,6.3247,6.3247,6.1469,6.2486,1232099,0
1996-05-17,6.274,6.2992,6.2233,6.2233,778096,0
1996-05-20,6.2233,6.3247,6.2233,6.274,1056829,0
1996-05-21,6.274,6.3247,6.274,6.2992,1270370,0
1996-05-22,6.2233,6.2992,6.1976,6.2992,494637,0
1996-05-23,6.2486,6.2486,6.1217,6.1724,487077,0
1996-05-24,6.1724,6.3247,6.1469,6.274,1105019,0
1996-05-28,6.1976,6.2992,6.1976,6.274,1145174,0
1996-05-29,6.2233,6.274,6.1976,6.2486,1187692,0
1996-05-30,6.1976,6.2486,6.1724,6.1976,899511,0
1996-05-31,6.2486,6.2486,6.0707,6.0707,683137,0
1996-06-03,6.0961,6.0961,5.9438,5.9945,1588311,0
1996-06-04,5.9945,6.0199,5.893,5.9945,2351763,0
1996-06-05,6.0199,6.0452,5.9187,6.0452,1928938,0
1996-06-06,6.0707,6.0961,5.9945,6.0452,2047046,0
1996-06-07,5.9945,6.0452,5.8422,6.0452,948643,0
1996-06-10,5.9945,6.0452,5.9945,6.0199,622192,0
1996-06-11,5.9945,6.0707,5.9945,6.0707,2089566,0
1996-06-12,6.0452,6.0707,6.0199,6.0452,1989883,0
1996-06-13,6.0452,6.0961,5.893,5.969,1476348,0
1996-06-14,5.969,6.003,5.9438,5.9438,1018565,0
1996-06-17,5.969,5.969,5.893,5.893,1039350,0
1996-06-18,5.9187,5.9945,5.8676,5.8676,1574140,0
1996-06-19,5.8422,5.9945,5.8422,5.969,1487687,0
1996-06-20,5.969,6.0199,5.893,6.0199,2393339,0
1996-06-21,5.9945,5.9945,5.893,5.9438,2001219,0
1996-06-24,5.969,5.969,5.8422,5.893,1928938,0
1996-06-25,5.9187,5.969,5.9187,5.969,378419,0
1996-06-26,5.969,6.0199,5.9438,5.9945,1238716,0
1996-06-27,5.9438,6.0199,5.8676,6.0199,1020923,0
1996-06-28,6.0452,6.0961,6.0199,6.0199,1773034,0
1996-07-01,6.0199,6.1217,6.0199,6.1217,769117,0
1996-07-02,6.1469,6.2233,6.0707,6.1976,852739,0
1996-07-03,6.2233,6.274,6.1469,6.1469,976043,0
1996-07-05,6.1724,6.1724,6.0452,6.0961,295270,0
1996-07-08,6.0707,6.1217,5.969,5.9945,540463,0
1996-07-09,5.9945,6.0452,5.969,6.0452,532432,0
1996-07-10,6.0452,6.0707,5.8167,5.893,6485541,0
1996-07-11,5.9187,5.9187,5.7915,5.8676,643925,0
1996-07-12,5.8422,5.9187,5.8167,5.9187,452120,0
1996-07-15,5.8676,5.8676,5.6898,5.7404,436054,0
1996-07-16,5.7152,5.8676,5.7152,5.7659,1189110,0
1996-07-17,5.8167,5.8676,5.7404,5.7659,477627,0
1996-07-18,5.7659,6.0199,5.7659,6.0199,1252416,0
1996-07-19,6.0199,6.0707,5.8676,6.0452,513534,0
1996-07-22,6.0199,6.0452,5.893,5.893,879669,0
1996-07-23,5.893,5.9945,5.8422,5.9438,1220291,0
1996-07-24,5.7915,5.9438,5.7152,5.9438,2387668,0
1996-07-25,6.1469,6.4007,6.0961,6.2486,3129388,0
1996-07-26,6.2992,6.4262,6.2992,6.3758,2164209,0
1996-07-29,6.3502,6.4518,6.3502,6.4262,1526427,0
1996-07-30,6.469,6.5451,6.3758,6.4518,753999,0
1996-07-31,6.4007,6.469,6.3758,6.469,739354,0
1996-08-01,6.494,6.8497,6.494,6.7481,1239658,0
1996-08-02,6.7733,6.9513,6.7733,6.9513,2650341,0
1996-08-05,6.9006,6.9259,6.7988,6.7988,575892,0
1996-08-06,6.7481,6.9513,6.5704,6.9513,2461839,0
1996-08-07,6.7988,7.0022,6.7988,6.9766,1042658,0
1996-08-08,7.0022,7.0022,6.824,6.8497,971793,0
1996-08-09,6.7988,6.9259,6.7227,6.875,503138,0
1996-08-12,6.875,6.875,6.7988,6.8497,391646,0
1996-08-13,6.7988,6.9006,6.7733,6.875,1256197,0
1996-08-14,7.0698,7.3746,7.0698,7.1458,2920573,0
1996-08-15,7.1717,7.1717,7.0193,7.0193,2940415,0
1996-08-16,7.0193,7.0443,6.9682,7.0193,1097931,0
1996-08-19,7.0193,7.1206,6.9937,7.0698,3194110,0
1996-08-20,7.0698,7.0698,7.0193,7.0193,1070055,0
1996-08-21,7.0193,7.0698,6.9682,7.0443,856992,0
1996-08-22,6.9937,7.0193,6.9429,6.9937,891009,0
1996-08-23,6.9937,7.0193,6.9429,6.9937,695891,0
1996-08-26,6.9682,7.0953,6.9429,7.0443,856518,0
1996-08-27,7.0443,7.0443,6.9937,7.0443,603296,0
1996-08-28,7.0443,7.0443,6.9682,6.9937,825812,0
1996-08-29,6.9429,7.0698,6.892,6.9682,3107182,0
1996-08-30,6.9937,6.9937,6.892,6.9429,421883,0
1996-09-03,6.9429,6.9429,6.7988,6.7988,992578,0
1996-09-04,6.7988,6.7988,6.6464,6.7733,1684690,0
1996-09-05,6.7227,6.7988,6.6973,6.7733,648175,0
1996-09-06,6.824,6.9682,6.7481,6.9429,648647,0
1996-09-09,6.9429,7.0443,6.9429,6.9937,358576,0
1996-09-10,6.9937,7.0193,6.9172,6.9682,448338,0
1996-09-11,6.9172,6.9937,6.9172,6.9937,486604,0
1996-09-12,7.0193,7.1717,7.0193,7.0953,1022814,0
1996-09-13,7.0698,7.1717,7.0443,7.0443,537153,0
1996-09-16,6.9937,7.0953,6.9682,7.0698,497946,0
1996-09-17,7.0698,7.1458,6.9937,6.9937,416685,0
1996-09-18,7.0193,7.0443,6.9429,6.9682,552271,0
1996-09-19,6.9937,7.0953,6.8668,7.0953,1118243,0
1996-09-20,6.9172,7.2478,6.9172,7.2223,1153206,0
1996-09-23,7.1717,7.2223,7.0698,7.2223,875888,0
1996-09-24,7.1969,7.3746,7.1969,7.3492,1573670,0
1996-09-25,7.2731,7.4762,7.2731,7.2731,791797,0
1996-09-26,7.2731,7.3492,7.2731,7.2984,435107,0
1996-09-27,7.3492,7.3746,7.2984,7.3746,746913,0
1996-09-30,7.4,7.5526,7.1717,7.1717,1355877,0
1996-10-01,7.2223,7.3492,7.2223,7.3238,894313,0
1996-10-02,7.3492,7.5526,7.3238,7.5269,922660,0
1996-10-03,7.5269,7.578,7.4762,7.578,532432,0
1996-10-04,7.578,7.6541,7.5269,7.6287,835732,0
1996-10-07,7.6541,7.781,7.6287,7.7303,713842,0
1996-10-08,7.7303,7.7303,7.578,7.603,715735,0
1996-10-09,7.6287,7.6287,7.4255,7.4255,452587,0
1996-10-10,7.3238,7.5017,7.3238,7.4,586287,0
1996-10-11,7.3492,7.5526,7.3492,7.4762,311806,0
1996-10-14,7.4509,7.5526,7.4509,7.5526,258894,0
1996-10-15,7.5269,7.578,7.3238,7.3746,656681,0
1996-10-16,7.3746,7.4509,7.3238,7.4,502668,0
1996-10-17,7.2731,7.3492,7.2223,7.2984,1670992,0
1996-10-18,7.3238,7.578,7.2984,7.5269,415741,0
1996-10-21,7.4762,7.6795,7.4762,7.5526,766754,0
1996-10-22,7.5526,7.6795,7.4762,7.6541,977934,0
1996-10-23,7.8064,7.8318,7.7303,7.8064,1836341,0
1996-10-24,7.8318,7.9844,7.8318,7.9335,2402315,0
1996-10-25,7.9335,7.9335,7.8064,7.8318,1261393,0
1996-10-28,7.8318,7.9588,7.8318,7.9335,1885474,0
1996-10-29,7.9588,8.0601,7.8827,8.0352,1885946,0
1996-10-30,7.9844,8.0601,7.9844,7.9844,867382,0
1996-10-31,7.9588,8.1873,7.9588,8.1365,1293991,0
1996-11-01,8.2127,8.2636,8.1621,8.1873,918878,0
1996-11-04,8.1873,8.4077,8.1365,8.3821,884390,0
1996-11-05,8.2889,8.4331,8.2636,8.3397,2016812,0
1996-11-06,8.3397,8.6107,8.3397,8.5853,2303577,0
1996-11-07,8.5853,8.7122,8.5853,8.6616,1205172,0
1996-11-08,8.6616,8.8908,8.5853,8.6362,2126887,0
1996-11-11,8.5853,8.6871,8.5347,8.6871,369911,0
1996-11-12,8.6616,8.7378,8.6107,8.6107,726600,0
1996-11-13,8.6107,8.7122,8.5347,8.6107,894787,0
1996-11-14,8.5091,8.5853,8.4838,8.56,788488,0
1996-11-15,8.4838,8.6362,8.3821,8.4331,1466899,0
1996-11-18,8.4838,8.5853,8.4582,8.56,703450,0
1996-11-19,8.8138,8.8396,8.6616,8.6871,1438082,0
1996-11-20,8.6871,8.6871,8.5853,8.6107,470069,0
1996-11-21,8.5853,8.6107,8.5347,8.5853,734631,0
1996-11-22,8.6107,8.7636,8.56,8.6107,2038069,0
1996-11-25,8.5347,8.6871,8.5091,8.6616,758251,0
1996-11-26,8.8647,8.9169,8.6616,8.7122,1098875,0
1996-11-27,8.7122,8.7122,8.56,8.5853,1139034,0
1996-11-29,8.5347,8.6362,8.4582,8.4582,845179,0
1996-12-02,8.4838,8.5091,8.4582,8.4838,1553828,0
1996-12-03,8.5091,8.5091,8.3314,8.3314,812580,0
1996-12-04,8.3566,8.3566,8.2806,8.2806,788962,0
1996-12-05,8.2297,8.4582,8.2044,8.4582,728962,0
1996-12-06,8.3314,8.5853,8.2297,8.3821,1575561,0
1996-12-09,8.4331,8.5853,8.4331,8.5347,1028957,0
1996-12-10,8.4582,8.4838,8.3566,8.4077,657154,0
1996-12-11,8.1534,8.56,8.1282,8.3566,1999807,0
1996-12-12,8.4077,8.4582,8.2806,8.306,473375,0
1996-12-13,8.2553,8.306,8.1282,8.1282,622665,0
1996-12-16,8.1534,8.306,8.1534,8.2297,918878,0
1996-12-17,8.4077,8.5853,8.306,8.5347,1927048,0
1996-12-18,8.56,8.56,8.3566,8.3821,884863,0
1996-12-19,8.4331,8.5853,8.4077,8.4582,1018089,0
1996-12-20,8.56,8.6362,8.5091,8.56,1550047,0
1996-12-23,8.56,8.6616,8.56,8.6616,1021398,0
1996-12-24,8.6362,8.6616,8.5853,8.6616,291014,0
1996-12-26,8.6107,8.6871,8.6107,8.6871,811163,0
1996-12-27,8.6616,8.788,8.6616,8.7636,376527,0
1996-12-30,8.7636,8.7636,8.6871,8.7378,549437,0
1996-12-31,8.7636,8.7636,8.6362,8.6616,609434,0
1997-01-02,8.6107,8.6871,8.5853,8.6871,1740437,0
1997-01-03,8.6871,8.7636,8.6871,8.7122,1481545,0
1997-01-06,8.6871,8.8138,8.6871,8.8138,987384,0
1997-01-07,8.7378,8.788,8.6362,8.7636,1523117,0
1997-01-08,8.8138,8.8138,8.7122,8.8138,688333,0
1997-01-09,8.8138,8.8138,8.6871,8.7378,579199,0
1997-01-10,8.7378,8.7378,8.5091,8.5347,958565,0
1997-01-13,8.5091,8.6107,8.4838,8.56,874943,0
1997-01-14,8.5853,8.7378,8.5853,8.7378,822502,0
1997-01-15,8.7378,8.7636,8.6871,8.7122,608492,0
1997-01-16,8.6362,8.6871,8.5853,8.6107,373219,0
1997-01-17,8.56,8.6107,8.4838,8.5091,1280762,0
1997-01-20,8.4582,8.5347,8.4331,8.5347,580618,0
1997-01-21,8.4331,8.7636,8.4331,8.7122,863603,0
1997-01-22,8.7636,8.788,8.6362,8.7378,787073,0
1997-01-23,8.788,8.788,8.6616,8.6616,520146,0
1997-01-24,8.6871,8.6871,8.5347,8.5853,362829,0
1997-01-27,8.6107,8.6107,8.3821,8.4077,416685,0
1997-01-28,8.4077,8.4331,8.2806,8.3314,1319972,0
1997-01-29,8.3566,8.4331,8.3566,8.3821,1184856,0
1997-01-30,8.3821,8.3821,8.1026,8.1282,2369244,0
1997-01-31,8.1534,8.2297,8.0522,8.0522,3195526,0
1997-02-03,8.1282,8.1534,8.0772,8.1026,3225762,0
1997-02-04,8.1026,8.2044,8.1026,8.179,1349265,0
1997-02-05,8.1282,8.2044,8.0772,8.0772,2957896,0
1997-02-06,8.1026,8.1534,8.0772,8.1026,2327201,0
1997-02-07,8.1534,8.2044,8.1282,8.2044,2034763,0
1997-02-10,8.2044,8.2297,8.1026,8.1026,1215092,0
1997-02-11,8.1534,8.2297,8.1026,8.2297,1565641,0
1997-02-12,8.2044,8.2806,8.1534,8.1534,1112577,0
1997-02-13,8.1534,8.5091,8.1534,8.4838,1497135,0
1997-02-14,8.4582,8.56,8.3566,8.4077,1732882,0
1997-02-18,8.3991,8.5516,8.3737,8.4503,1754141,0
1997-02-19,8.6277,8.6277,8.4503,8.5009,1861381,0
1997-02-20,8.4753,8.5768,8.3991,8.4503,927384,0
1997-02-21,8.4503,8.4753,8.323,8.3484,655734,0
1997-02-24,8.323,8.4753,8.323,8.4753,697310,0
1997-02-25,8.4503,8.4753,8.3991,8.4503,357159,0
1997-02-26,8.4753,8.4753,8.2721,8.3737,1395091,0
1997-02-27,8.3737,8.3991,8.2975,8.323,498415,0
1997-02-28,8.3484,8.3484,8.196,8.196,600931,0
1997-03-03,8.2975,8.3737,8.2467,8.2975,790850,0
1997-03-04,8.2467,8.3484,8.2214,8.2467,613690,0
1997-03-05,8.1706,8.2721,8.1706,8.196,764866,0
1997-03-06,8.2467,8.4244,8.2214,8.323,2181690,0
1997-03-07,8.323,8.3737,8.2721,8.3737,1058248,0
1997-03-10,8.3484,8.5009,8.3484,8.4244,710537,0
1997-03-11,8.4244,8.5009,8.3991,8.4753,357633,0
1997-03-12,8.5009,8.5009,8.2975,8.3991,795102,0
1997-03-13,8.323,8.3737,8.196,8.196,479047,0
1997-03-14,8.196,8.3484,8.1706,8.2975,484240,0
1997-03-17,8.2214,8.2721,8.1195,8.1706,474792,0
1997-03-18,8.2214,8.3991,8.1706,8.3991,1298715,0
1997-03-19,8.3737,8.3991,8.1706,8.2975,1349735,0
1997-03-20,8.2721,8.3484,8.2214,8.3484,923602,0
1997-03-21,8.2721,8.3484,8.2721,8.323,701560,0
1997-03-24,8.2975,8.3484,8.2721,8.3484,585812,0
1997-03-25,8.2721,8.4244,8.2721,8.3991,898565,0
1997-03-26,8.3991,8.4503,8.3484,8.3737,691639,0
1997-03-27,8.3484,8.3991,8.1706,8.2214,936836,0
1997-03-31,8.2214,8.2214,7.612,7.612,1791932,0
1997-04-01,7.8148,8.2214,7.7897,8.2214,1500443,0
1997-04-02,8.0942,8.1452,8.0433,8.1195,1108797,0
1997-04-03,8.0693,8.1452,8.0693,8.0942,527232,0
1997-04-04,8.0433,8.1452,8.0433,8.1195,359519,0
1997-04-07,8.1706,8.1706,8.1195,8.1706,532432,0
1997-04-08,8.196,8.196,8.0942,8.1452,584397,0
1997-04-09,8.1706,8.2214,8.0942,8.196,691639,0
1997-04-10,8.2721,8.2721,8.1706,8.1706,484240,0
1997-04-11,8.1195,8.1195,8.0942,8.1195,450696,0
1997-04-14,8.0942,8.1195,8.0942,8.0942,593846,0
1997-04-15,8.0942,8.1706,8.0942,8.1195,659042,0
1997-04-16,8.0942,8.1195,8.0433,8.0942,982185,0
1997-04-17,8.0181,8.1452,8.0181,8.0693,954785,0
1997-04-18,8.0942,8.1452,8.0942,8.1452,420936,0
1997-04-21,8.1195,8.2467,8.1195,8.196,988799,0
1997-04-22,8.1706,8.2214,8.1621,8.196,1670045,0
1997-04-23,8.196,8.3737,8.196,8.3737,625026,0
1997-04-24,8.4244,8.5262,8.4244,8.5009,947700,0
1997-04-25,8.5009,8.5262,8.3737,8.3737,805965,0
1997-04-28,8.3484,8.4753,8.323,8.4753,853684,0
1997-04-29,8.4753,8.5768,8.4244,8.5768,2484047,0
1997-04-30,8.5262,8.8304,8.5009,8.7296,1059664,0
1997-05-01,8.7296,8.8304,8.7296,8.7799,503138,0
1997-05-02,8.7799,9.008,8.7799,8.9828,549911,0
1997-05-05,9.0344,9.3141,8.9075,9.2886,2089566,0
1997-05-06,9.1873,9.2627,8.8824,8.9319,1467371,0
1997-05-07,8.9585,9.0843,8.9075,9.0344,879193,0
1997-05-08,8.9319,9.0344,8.7296,8.7296,918406,0
1997-05-09,8.7543,9.1111,8.7543,9.0344,1615717,0
1997-05-12,9.1111,9.2124,9.0843,9.161,1290683,0
1997-05-13,9.161,9.2886,9.161,9.2627,800297,0
1997-05-14,9.339,9.339,9.2124,9.2363,655734,0
1997-05-15,9.2886,9.594,9.2627,9.54,1894924,0
1997-05-16,9.67,9.822,9.619,9.77,1768784,0
1997-05-19,9.645,9.747,9.594,9.645,1152735,0
1997-05-20,9.719,9.924,9.719,9.924,841400,0
1997-05-21,9.975,10.076,9.949,9.975,1767840,0
1997-05-22,9.949,10.076,9.949,10.051,1573200,0
1997-05-23,10.102,10.175,10.076,10.175,1049270,0
1997-05-27,10.175,10.203,10.023,10.127,1624693,0
1997-05-28,10.051,10.15,10.051,10.076,1029903,0
1997-05-29,10.102,10.175,10.051,10.15,409128,0
1997-05-30,10.051,10.381,10.023,10.381,1298239,0
1997-06-02,10.302,10.381,10.203,10.254,944391,0
1997-06-03,10.229,10.279,10.127,10.254,1255722,0
1997-06-04,10.254,10.455,10.229,10.328,985491,0
1997-06-05,10.279,10.354,10.279,10.328,1548157,0
1997-06-06,10.254,10.302,10.175,10.203,1557134,0
1997-06-09,10.203,10.264,10.15,10.175,973210,0
1997-06-10,10.203,10.254,10.175,10.229,911320,0
1997-06-11,10.254,10.254,10.15,10.203,701560,0
1997-06-12,10.175,10.381,10.15,10.381,1113523,0
1997-06-13,10.381,10.381,10.203,10.203,912738,0
1997-06-16,10.254,10.254,10.15,10.203,1270840,0
1997-06-17,10.15,10.175,9.998,10.076,1127219,0
1997-06-18,10.076,10.076,9.975,9.998,2212395,0
1997-06-19,9.975,9.998,9.872,9.924,1232099,0
1997-06-20,9.898,10.229,9.898,10.229,1677602,0
1997-06-23,10.175,10.279,10.15,10.175,1143758,0
1997-06-24,10.175,10.381,10.127,10.363,1365327,0
1997-06-25,10.381,10.381,10.15,10.229,705813,0
1997-06-26,10.175,10.381,10.175,10.381,1276984,0
1997-06-27,10.328,10.381,10.279,10.328,549911,0
1997-06-30,10.279,10.302,9.619,9.619,971793,0
1997-07-01,9.872,10.238,9.872,10.238,1390839,0
1997-07-02,10.175,10.238,10.102,10.229,998718,0
1997-07-03,10.302,10.354,10.203,10.337,411962,0
1997-07-07,10.238,10.523,10.238,10.455,800297,0
1997-07-08,10.407,10.551,10.381,10.532,846125,0
1997-07-09,10.48,10.506,10.264,10.264,897619,0
1997-07-10,10.31,10.473,10.302,10.433,539991,0
1997-07-11,10.48,10.506,10.337,10.473,585343,0
1997-07-14,10.407,10.448,10.264,10.264,508337,0
1997-07-15,10.279,10.328,10.211,10.31,690220,0
1997-07-16,10.302,10.551,10.302,10.523,625500,0
1997-07-17,10.363,10.88,10.354,10.754,2010671,0
1997-07-18,10.763,10.763,10.625,10.684,802660,0
1997-07-21,10.684,10.684,10.585,10.684,485188,0
1997-07-22,10.658,10.835,10.634,10.803,933527,0
1997-07-23,10.763,11.489,10.658,11.423,1731462,0
1997-07-24,11.346,11.439,11.219,11.413,1103597,0
1997-07-25,11.387,11.396,11.295,11.396,740772,0
1997-07-28,11.346,11.396,11.159,11.168,342988,0
1997-07-29,11.117,11.193,10.988,11.117,2283734,0
1997-07-30,11.14,11.396,11.14,11.261,592903,0
1997-07-31,11.261,11.396,11.219,11.346,1006278,0
1997-08-01,11.193,11.193,11.041,11.109,617471,0
1997-08-04,11.086,11.184,11.067,11.14,409598,0
1997-08-05,11.041,11.134,11.015,11.117,592430,0
1997-08-06,10.988,11.346,10.988,11.295,5973895,0
1997-08-07,11.387,11.387,11.184,11.21,763922,0
1997-08-08,11.14,11.14,10.88,10.88,479518,0
1997-08-11,10.906,10.942,10.827,10.915,695891,0
1997-08-12,10.827,10.88,10.803,10.827,714790,0
1997-08-13,10.88,10.915,10.763,10.788,806441,0
1997-08-14,10.737,10.788,10.559,10.602,674161,0
1997-08-15,10.576,10.676,10.576,10.649,2647504,0
1997-08-18,10.701,10.728,10.625,10.658,913681,0
1997-08-19,10.667,10.964,10.667,10.924,765810,0
1997-08-20,10.915,11.439,10.915,11.423,1835872,0
1997-08-21,11.396,11.396,11.21,11.387,860772,0
1997-08-22,11.387,11.387,11.261,11.295,905652,0
1997-08-25,11.271,11.32,11.271,11.287,771007,0
1997-08-26,11.261,11.32,11.261,11.311,483297,0
1997-08-27,11.287,11.32,11.271,11.287,869274,0
1997-08-28,11.271,11.32,11.168,11.271,1019980,0
1997-08-29,11.219,11.311,11.21,11.236,1197140,0
1997-09-02,11.243,11.346,11.243,11.295,1746579,0
1997-09-03,11.295,11.497,11.295,11.497,3195999,0
1997-09-04,11.497,11.802,11.439,11.575,970846,0
1997-09-05,11.513,11.692,11.497,11.566,443614,0
1997-09-08,11.618,11.65,11.513,11.548,206924,0
1997-09-09,11.37,11.6,11.271,11.513,488020,0
1997-09-10,11.465,11.465,11.236,11.243,365190,0
1997-09-11,11.219,11.261,11.109,11.117,842818,0
1997-09-12,11.067,11.21,10.924,11.21,996830,0
1997-09-15,11.21,11.287,11.168,11.21,798883,0
1997-09-16,11.134,11.271,11.134,11.271,1020923,0
1997-09-17,11.261,11.32,11.236,11.271,1093206,0
1997-09-18,11.261,11.447,11.261,11.447,791797,0
1997-09-19,11.447,11.465,11.295,11.346,1137617,0
1997-09-22,11.295,11.32,11.219,11.287,1019039,0
1997-09-23,11.271,11.287,11.117,11.168,724238,0
1997-09-24,11.117,11.168,10.971,10.971,735102,0
1997-09-25,10.971,11.21,10.924,10.988,1266121,0
1997-09-26,10.988,11.015,10.964,10.964,651484,0
1997-09-29,10.971,11.261,10.971,11.159,458732,0
1997-09-30,11.184,11.346,11.067,11.067,1024232,0
1997-10-01,11.067,11.184,11.067,11.14,553222,0
1997-10-02,11.092,11.295,11.086,11.243,519674,0
1997-10-03,11.236,11.32,11.21,11.261,553687,0
1997-10-06,11.219,11.423,11.219,11.396,521564,0
1997-10-07,11.346,11.489,11.32,11.472,371330,0
1997-10-08,11.439,11.472,11.117,11.134,491801,0
1997-10-09,11.109,11.109,10.863,11.015,712901,0
1997-10-10,10.964,11.168,10.924,11.023,416685,0
1997-10-13,10.971,11.086,10.971,11.023,301884,0
1997-10-14,11.023,11.092,11.015,11.041,560303,0
1997-10-15,10.819,10.942,10.747,10.915,575892,0
1997-10-16,10.81,10.898,10.585,10.585,1021398,0
1997-10-17,10.585,10.634,10.455,10.516,890061,0
1997-10-20,10.516,10.667,10.463,10.658,425190,0
1997-10-21,10.711,10.996,10.658,10.95,803133,0
1997-10-22,10.95,11.21,10.95,11.067,1004390,0
1997-10-23,10.942,10.942,10.506,10.763,3287652,0
1997-10-24,10.796,10.796,10.506,10.658,1979014,0
1997-10-27,10.559,10.585,10.175,10.175,1125802,0
1997-10-28,9.788,10.381,9.4836,10.381,6540344,0
1997-10-29,10.433,10.763,10.433,10.618,1068639,0
1997-10-30,10.506,10.506,10.211,10.302,930219,0
1997-10-31,10.433,10.463,10.211,10.381,1827364,0
1997-11-03,10.381,10.506,10.31,10.381,625500,0
1997-11-04,10.254,10.389,10.238,10.354,552749,0
1997-11-05,10.354,10.455,10.288,10.417,485188,0
1997-11-06,10.417,10.417,10.185,10.328,473375,0
1997-11-07,10.185,10.185,10.023,10.076,772901,0
1997-11-10,9.959,10.06,9.959,10.033,735578,0
1997-11-11,10.033,10.175,10.023,10.137,1334618,0
1997-11-12,10.085,10.085,9.636,9.636,7152142,0
1997-11-13,9.728,9.738,9.347,9.532,1428632,0
1997-11-14,9.662,9.702,9.524,9.524,1690829,0
1997-11-17,9.684,9.836,9.684,9.684,1411153,0
1997-11-18,9.684,9.702,9.4836,9.584,1186750,0
1997-11-19,9.4067,9.4836,9.0511,9.1873,1660597,0
1997-11-20,9.3052,9.559,9.2124,9.2538,2388614,0
1997-11-21,9.4067,9.4906,9.3547,9.3547,2770336,0
1997-11-24,9.4067,9.4906,9.2538,9.3052,1937917,0
1997-11-25,9.2627,9.4413,9.2627,9.3547,1684690,0
1997-11-26,9.3141,9.4067,9.2124,9.2538,2090985,0
1997-11-28,9.2538,9.4578,9.2538,9.4314,508811,0
1997-12-01,9.51,9.815,9.51,9.815,1300132,0
1997-12-02,9.815,9.815,9.755,9.815,1850042,0
1997-12-03,9.762,10.066,9.71,9.815,2086733,0
1997-12-04,9.779,10.06,9.762,10.06,1267062,0
1997-12-05,10.06,10.407,9.99,10.407,1629415,0
1997-12-08,10.455,10.711,10.211,10.407,1785791,0
1997-12-09,10.354,10.381,10.119,10.203,3156316,0
1997-12-10,10.185,10.229,10.094,10.185,1013366,0
1997-12-11,9.99,9.99,9.728,9.881,1988468,0
1997-12-12,9.881,9.889,9.636,9.815,1193363,0
1997-12-15,9.807,10.066,9.807,10.015,918406,0
1997-12-16,10.015,10.157,10.015,10.137,684551,0
1997-12-17,10.229,10.433,10.229,10.433,1611464,0
1997-12-18,10.407,10.417,10.229,10.279,1676660,0
1997-12-19,10.254,10.254,10.094,10.229,1530678,0
1997-12-22,10.203,10.302,10.203,10.229,2601682,0
1997-12-23,10.229,10.238,10.015,10.033,620776,0
1997-12-24,10.033,10.066,9.982,10.066,462985,0
1997-12-26,10.015,10.085,9.982,10.066,458259,0
1997-12-29,10.066,10.381,10.066,10.381,630225,0
1997-12-30,10.389,10.407,10.302,10.363,466292,0
1997-12-31,10.337,10.463,10.337,10.455,544238,0
1998-01-02,10.433,10.463,10.254,10.264,517786,0
1998-01-05,10.229,10.288,10.119,10.288,572116,0
1998-01-06,10.185,10.354,10.166,10.288,802660,0
1998-01-07,10.015,10.211,9.881,10.185,2113184,0
1998-01-08,10.119,10.119,9.907,9.915,835732,0
1998-01-09,9.836,9.855,9.55,9.684,902817,0
1998-01-12,9.3646,9.702,9.2801,9.684,1605798,0
1998-01-13,9.677,9.738,9.576,9.602,662822,0
1998-01-14,9.652,9.815,9.652,9.815,1028014,0
1998-01-15,9.829,9.932,9.755,9.807,912264,0
1998-01-16,9.855,9.915,9.728,9.829,453061,0
1998-01-20,9.836,10.137,9.815,10.066,837146,0
1998-01-21,10.033,10.166,10.033,10.137,1104546,0
1998-01-22,10.015,10.137,9.932,10.066,947226,0
1998-01-23,10.094,10.094,9.967,9.99,591011,0
1998-01-26,10.042,10.085,9.889,9.94,656681,0
1998-01-27,9.94,10.066,9.932,10.06,1004390,0
1998-01-28,10.042,10.143,10.006,10.066,1178717,0
1998-01-29,10.015,10.229,10.006,10.229,1790987,0
1998-01-30,10.433,11.134,10.433,11.134,4795180,0
1998-02-02,11.134,11.54,11.006,11.489,3298516,0
1998-02-03,11.396,12.09,11.287,11.997,3032539,0
1998-02-04,11.899,12.345,11.863,12.175,3444024,0
1998-02-05,12.192,12.515,12.175,12.446,2176963,0
1998-02-06,12.269,12.539,12.124,12.539,2728291,0
1998-02-09,12.489,12.625,12.387,12.548,1001082,0
1998-02-10,12.395,12.572,12.319,12.548,1465954,0
1998-02-11,12.499,12.651,12.293,12.311,1476821,0
1998-02-12,12.311,12.37,12.167,12.37,992107,0
1998-02-13,12.37,12.421,12.192,12.26,965179,0
1998-02-17,12.345,12.455,12.269,12.421,834316,0
1998-02-18,12.378,12.643,12.37,12.589,861715,0
1998-02-19,12.548,12.598,12.404,12.589,1120135,0
1998-02-20,12.572,12.572,12.429,12.515,1091789,0
1998-02-23,12.499,12.572,12.395,12.564,783763,0
1998-02-24,12.515,12.598,12.429,12.589,608021,0
1998-02-25,12.539,12.741,12.499,12.643,1798076,0
1998-02-26,12.515,12.589,12.499,12.564,760142,0
1998-02-27,12.564,12.651,12.548,12.589,438888,0
1998-03-02,12.643,12.827,12.625,12.75,597153,0
1998-03-03,12.75,12.795,12.7,12.725,522036,0
1998-03-04,12.7,12.795,12.643,12.7,357633,0
1998-03-05,12.521,12.572,12.515,12.515,679829,0
1998-03-06,12.515,12.827,12.515,12.804,559361,0
1998-03-09,12.75,12.804,12.715,12.769,417631,0
1998-03-10,12.795,13.037,12.778,12.973,909905,0
1998-03-11,12.903,13.013,12.877,12.973,518731,0
1998-03-12,12.973,13.292,12.973,13.165,853684,0
1998-03-13,13.216,13.3,13.123,13.251,668966,0
1998-03-16,13.251,13.319,13.2,13.319,464873,0
1998-03-17,13.319,13.521,13.319,13.452,684551,0
1998-03-18,13.403,13.505,13.378,13.471,348656,0
1998-03-19,13.496,13.647,13.496,13.539,614161,0
1998-03-20,13.48,13.548,13.403,13.429,522036,0
1998-03-23,13.378,13.42,13.269,13.269,473375,0
1998-03-24,13.241,13.429,13.216,13.344,454479,0
1998-03-25,13.378,13.48,13.123,13.269,913681,0
1998-03-26,13.216,13.471,13.148,13.378,587234,0
1998-03-27,13.429,13.452,13.037,13.2,1002970,0
1998-03-30,13.09,13.175,12.843,12.973,691169,0
1998-03-31,13.022,13.1,12.948,12.956,779513,0
1998-04-01,12.979,13.589,12.979,13.565,1189110,0
1998-04-02,13.378,13.717,13.378,13.64,1033681,0
1998-04-03,13.64,13.64,13.37,13.505,857936,0
1998-04-06,13.505,13.774,13.505,13.647,1048323,0
1998-04-07,13.597,13.597,13.241,13.378,1294935,0
1998-04-08,13.378,13.378,13.046,13.09,755419,0
1998-04-09,13.148,13.175,12.973,13.022,960926,0
1998-04-13,12.715,12.979,12.7,12.821,1272732,0
1998-04-14,12.821,12.894,12.741,12.843,1017618,0
1998-04-15,12.821,13.013,12.804,12.948,2886085,0
1998-04-16,12.979,13.013,12.877,12.903,2602627,0
1998-04-17,12.877,12.903,12.827,12.827,942975,0
1998-04-20,12.877,12.877,12.7,12.75,823918,0
1998-04-21,12.725,12.741,12.404,12.564,999667,0
1998-04-22,12.617,12.651,12.539,12.539,766754,0
1998-04-23,12.651,12.692,12.251,12.472,1083287,0
1998-04-24,12.293,12.481,12.226,12.404,1805632,0
1998-04-27,12.175,12.293,12.09,12.149,1308162,0
1998-04-28,12.956,12.956,12.472,12.481,1783903,0
1998-04-29,12.572,12.7,12.539,12.617,1337454,0
1998-04-30,12.877,13.352,12.852,13.319,2240743,0
1998-05-01,13.344,13.597,13.328,13.589,1284068,0
1998-05-04,13.827,14.141,13.827,14.141,4222122,0
1998-05-05,14.063,14.063,13.918,13.943,1758866,0
1998-05-06,13.903,13.903,13.548,13.548,1383752,0
1998-05-07,13.597,13.597,13.37,13.471,788488,0
1998-05-08,13.521,13.623,13.42,13.42,822031,0
1998-05-11,13.37,13.572,13.328,13.572,1022814,0
1998-05-12,13.572,13.572,13.344,13.403,3189388,0
1998-05-13,13.352,13.452,13.319,13.393,676524,0
1998-05-14,13.393,13.647,13.37,13.64,1096042,0
1998-05-15,13.64,13.64,13.48,13.48,452587,0
1998-05-18,13.496,13.572,13.319,13.444,552749,0
1998-05-19,13.42,13.589,13.42,13.513,1143282,0
1998-05-20,13.548,13.589,13.444,13.521,948172,0
1998-05-21,13.539,13.675,13.352,13.589,1352570,0
1998-05-22,13.589,13.589,13.444,13.496,495109,0
1998-05-26,13.496,13.589,13.269,13.269,860772,0
1998-05-27,12.903,13.046,12.778,12.921,1703117,0
1998-05-28,12.921,13.116,12.852,13.116,2343732,0
1998-05-29,13.14,13.216,13.116,13.123,1160294,0
1998-06-01,13.123,13.328,13.09,13.148,501722,0
1998-06-02,13.192,13.613,13.192,13.412,1038876,0
1998-06-03,13.393,13.42,13.165,13.216,955259,0
1998-06-04,13.192,13.269,13.123,13.251,495581,0
1998-06-05,13.2,13.328,13.072,13.165,565503,0
1998-06-08,13.216,13.572,13.216,13.565,853211,0
1998-06-09,13.647,13.725,13.496,13.623,544476,0
1998-06-10,13.647,13.647,12.988,13.064,884630,0
1998-06-11,13.09,13.14,12.572,12.572,1352097,0
1998-06-12,12.319,12.472,12.219,12.319,1460049,0
1998-06-15,12.107,12.107,11.626,11.955,1885000,0
1998-06-16,11.88,12.293,11.88,12.293,1581467,0
1998-06-17,12.319,12.956,12.319,12.472,1140688,0
1998-06-18,12.446,12.598,12.293,12.446,852267,0
1998-06-19,11.853,12.269,11.853,12.082,1232572,0
1998-06-22,12.082,12.192,11.93,12.059,626678,0
1998-06-23,12.059,12.37,12.059,12.319,1316430,0
1998-06-24,12.319,12.446,12.269,12.421,1092264,0
1998-06-25,12.446,12.446,12.243,12.395,1200920,0
1998-06-26,12.499,12.827,12.499,12.7,507153,0
1998-06-29,12.7,13.013,12.572,12.827,554162,0
1998-06-30,12.852,12.903,12.446,12.446,832427,0
1998-07-01,12.827,13.241,12.827,13.241,1109267,0
1998-07-02,13.393,13.572,13.319,13.548,1085883,0
1998-07-06,13.548,13.701,13.393,13.701,898565,0
1998-07-07,13.799,14.114,13.75,14.063,1750357,0
1998-07-08,14.166,14.62,14.15,14.62,1703824,0
1998-07-09,14.62,14.909,14.52,14.782,1804685,0
1998-07-10,14.707,15.318,14.572,15.29,1615717,0
1998-07-13,14.732,14.961,14.707,14.835,1568236,0
1998-07-14,14.86,15.114,14.782,15.114,1084467,0
1998-07-15,15.19,15.214,15.114,15.214,1934134,0
1998-07-16,15.19,15.393,15.114,15.318,8007241,0
1998-07-17,15.42,15.679,15.214,15.553,1302256,0
1998-07-20,15.605,15.707,15.088,15.114,948403,0
1998-07-21,15.138,15.19,14.598,15.138,776441,0
1998-07-22,15.038,15.061,14.419,14.572,938955,0
1998-07-23,14.47,14.545,14.166,14.166,643214,0
1998-07-24,14.215,14.47,14.063,14.393,720460,0
1998-07-27,14.342,14.987,14.166,14.909,1225962,0
1998-07-28,15.013,15.013,14.166,14.19,1169267,0
1998-07-29,14.367,14.909,14.317,14.682,939199,0
1998-07-30,14.682,14.759,14.367,14.367,459913,0
1998-07-31,14.294,14.342,14.088,14.114,462985,0
1998-08-03,14.215,14.317,13.988,14.038,385505,0
1998-08-04,14.241,14.267,13.647,13.675,604712,0
1998-08-05,13.675,13.886,13.241,13.623,700618,0
1998-08-06,13.623,13.835,13.623,13.701,492749,0
1998-08-07,13.701,13.936,13.548,13.701,597865,0
1998-08-10,13.597,13.597,13.344,13.37,583925,0
1998-08-11,13.165,13.165,12.521,12.7,1719652,0
1998-08-12,12.903,13.116,12.778,12.877,1004861,0
1998-08-13,12.674,12.827,12.521,12.7,683608,0
1998-08-14,12.877,12.988,12.572,12.572,471016,0
1998-08-17,12.572,12.903,12.421,12.877,456135,0
1998-08-18,12.778,13.037,12.598,12.852,860062,0
1998-08-19,12.965,12.965,12.499,12.674,725889,0
1998-08-20,12.674,12.778,12.37,12.521,711482,0
1998-08-21,12.345,12.499,12.243,12.421,882029,0
1998-08-24,12.395,12.827,12.37,12.804,556996,0
1998-08-25,12.778,13.037,12.395,12.674,940373,0
1998-08-26,12.548,12.725,12.269,12.651,1494536,0
1998-08-27,12.395,12.472,11.853,12.032,1398160,0
1998-08-28,11.955,12.107,11.626,11.907,1192652,0
1998-08-31,11.93,12.032,10.337,10.337,1487451,0
1998-09-01,10.594,11.675,10.337,11.575,3577016,0
1998-09-02,11.65,11.675,10.906,11.006,1225011,0
1998-09-03,10.747,11.338,10.747,11.261,902580,0
1998-09-04,11.159,11.626,11.159,11.626,1236350,0
1998-09-08,12.446,12.446,12.059,12.082,1019039,0
1998-09-09,12.598,12.598,11.827,11.88,898565,0
1998-09-10,11.777,11.777,11.21,11.261,783529,0
1998-09-11,11.338,11.979,11.236,11.979,822974,0
1998-09-14,12.132,13.116,12.132,13.037,1176354,0
1998-09-15,12.852,13.572,12.625,13.572,1169030,0
1998-09-16,13.471,13.471,12.778,12.852,622900,0
1998-09-17,12.7,13.14,12.499,13.064,615814,0
1998-09-18,12.725,13.116,12.674,12.988,874236,0
1998-09-21,12.877,13.116,12.499,13.09,698255,0
1998-09-22,12.988,13.09,12.345,12.778,576131,0
1998-09-23,12.778,13.037,12.421,12.912,966120,0
1998-09-24,12.75,13.216,12.395,12.421,1186275,0
1998-09-25,12.243,12.446,12.107,12.192,833136,0
1998-09-28,12.293,12.725,12.293,12.674,713609,0
1998-09-29,12.625,12.7,12.219,12.674,766284,0
1998-09-30,12.499,12.499,11.523,11.754,1462649,0
1998-10-01,11.387,11.65,10.933,11.361,1159820,0
1998-10-02,11.261,11.338,10.956,11.21,961397,0
1998-10-05,11.032,11.236,10.489,11.236,993760,0
1998-10-06,11.523,11.575,10.594,10.772,1099818,0
1998-10-07,10.88,12.005,10.854,12.005,1785791,0
1998-10-08,11.311,12.572,11.311,12.548,2120037,0
1998-10-09,12.572,13.572,12.572,13.393,2811206,0
1998-10-12,14.114,14.403,13.292,13.344,2921520,0
1998-10-13,13.572,13.758,13.319,13.319,1466899,0
1998-10-14,13.393,14.215,13.241,13.572,2094049,0
1998-10-15,13.393,14.403,13.393,14.403,1428872,0
1998-10-16,14.503,15.07,14.303,14.961,2948682,0
1998-10-19,14.707,15.122,14.581,14.885,1686581,0
1998-10-20,15.147,15.172,14.376,14.477,1732171,0
1998-10-21,14.477,14.477,13.657,13.988,1769254,0
1998-10-22,13.988,14.063,13.835,13.988,1278634,0
1998-10-23,14.014,14.088,13.782,13.782,885572,0
1998-10-26,13.809,14.141,13.709,14.063,1334146,0
1998-10-27,14.782,16.047,14.732,15.02,5393515,0
1998-10-28,14.325,15.742,14.303,15.742,1938623,0
1998-10-29,15.581,15.969,15.375,15.581,1656107,0
1998-10-30,15.453,15.79,15.349,15.688,1228560,0
1998-11-02,15.79,16.02,15.427,15.688,1355877,0
1998-11-03,15.79,15.79,15.528,15.605,866677,0
1998-11-04,15.814,15.84,15.63,15.742,1265879,0
1998-11-05,15.63,15.942,15.375,15.84,2114365,0
1998-11-06,15.742,16.408,15.742,16.02,820139,0
1998-11-09,15.63,15.688,15.427,15.453,918406,0
1998-11-10,15.453,16.071,15.198,15.969,1306748,0
1998-11-11,15.969,15.992,15.122,15.198,636836,0
1998-11-12,15.249,16.383,15.07,16.047,1287850,0
1998-11-13,16.047,16.047,15.349,15.653,1381865,0
1998-11-16,15.742,16.272,15.63,16.172,863132,0
1998-11-17,16.094,16.172,15.715,15.942,699435,0
1998-11-18,15.553,15.894,15.375,15.766,674631,0
1998-11-19,15.868,15.942,15.274,15.661,963761,0
1998-11-20,15.605,15.63,14.885,15.274,1373359,0
1998-11-23,15.605,15.942,15.249,15.766,2210270,0
1998-11-24,15.661,16.46,15.63,16.146,1372413,0
1998-11-25,16.02,16.281,15.992,16.12,616522,0
1998-11-27,16.12,16.172,15.894,15.894,182123,0
1998-11-30,15.992,16.12,15.198,15.198,597153,0
1998-12-01,15.198,15.528,15.122,15.453,764866,0
1998-12-02,15.349,15.688,15.274,15.688,556996,0
1998-12-03,15.715,15.84,15.581,15.84,618884,0
1998-12-04,15.766,16.485,15.766,16.433,1287850,0
1998-12-07,16.281,17.383,16.281,17.383,1399344,0
1998-12-08,16.738,16.9,16.561,16.611,1561860,0
1998-12-09,16.689,16.689,15.868,16.12,938724,0
1998-12-10,16.12,16.12,15.553,15.766,672272,0
1998-12-11,15.581,15.969,15.282,15.894,903290,0
1998-12-14,15.919,15.942,15.198,15.249,766049,0
1998-12-15,15.501,15.79,15.349,15.553,1303675,0
1998-12-16,15.605,16.047,15.401,15.868,745967,0
1998-12-17,15.942,17.28,15.919,17.231,1305802,0
1998-12-18,16.611,16.817,16.408,16.536,1728391,0
1998-12-21,16.433,17.077,16.408,17.026,875416,0
1998-12-22,17.28,17.28,16.9,17.257,857463,0
1998-12-23,17.304,17.746,17.304,17.409,1492175,0
1998-12-24,17.231,17.519,17.205,17.519,207633,0
1998-12-28,17.409,17.77,17.409,17.619,653846,0
1998-12-29,17.644,18.669,17.619,18.076,1095332,0
1998-12-30,18.101,18.289,17.949,18.137,811401,0
1998-12-31,18.16,18.643,18.051,18.076,1631541,0
1999-01-04,18.101,18.415,18.051,18.137,1772798,0
1999-01-05,18.101,18.101,17.483,17.569,1309109,0
1999-01-06,17.519,17.823,17.434,17.77,1448240,0
1999-01-07,17.456,17.672,17.456,17.619,1080451,0
1999-01-08,17.104,17.619,17.026,17.128,1521702,0
1999-01-11,17.231,17.231,16.611,16.841,811401,0
1999-01-12,16.689,16.738,16.307,16.383,1242500,0
1999-01-13,16.359,17.128,16.071,16.9,1032972,0
1999-01-14,17.257,18.236,17.257,17.949,3008915,0
1999-01-15,17.949,18.262,17.721,18.262,2281841,0
1999-01-19,18.188,18.214,17.873,17.976,1241788,0
1999-01-20,18.137,18.289,17.899,17.923,963054,0
1999-01-21,17.848,18.001,17.569,17.644,995884,0
1999-01-22,17.593,17.593,17.128,17.257,952186,0
1999-01-25,17.357,17.456,17.153,17.304,715970,0
1999-01-26,17.304,17.569,17.257,17.257,1362730,0
1999-01-27,17.331,17.848,17.331,17.697,1400522,0
1999-01-28,17.697,18.101,17.619,17.644,1713509,0
1999-01-29,18.137,18.188,17.644,17.672,2451210,0
1999-02-01,17.923,18.857,17.923,18.518,2809551,0
1999-02-02,18.39,18.753,18.16,18.366,2053661,0
1999-02-03,18.467,20.196,18.415,19.88,2213582,0
1999-02-04,19.778,20.117,19.575,20.018,3013640,0
1999-02-05,19.99,20.321,19.526,20.295,2208617,0
1999-02-08,20.295,20.811,20.218,20.659,1483906,0
1999-02-09,20.042,20.548,19.99,20.348,2296729,0
1999-02-10,20.091,20.117,19.059,19.752,1895393,0
1999-02-11,19.374,20.142,19.159,20.091,3679063,0
1999-02-12,19.99,20.421,19.678,20.421,1311944,0
1999-02-16,20.395,20.473,20.018,20.196,899744,0
1999-02-17,20.091,20.348,20.042,20.321,857226,0
1999-02-18,20.321,20.531,20.17,20.395,1192652,0
1999-02-19,20.507,20.531,20.091,20.218,1280289,0
1999-02-22,20.218,20.321,19.624,19.651,1668395,0
1999-02-23,19.311,19.472,19.111,19.186,2030511,0
1999-02-24,19.399,19.472,18.669,18.696,1108797,0
1999-02-25,18.722,18.981,18.39,18.619,1188640,0
1999-02-26,18.518,18.77,17.873,18.068,2334285,0
1999-03-01,18.179,19.186,18.179,19.034,1898228,0
1999-03-02,18.932,20.348,18.906,20.295,1740674,0
1999-03-03,19.83,20.091,19.575,19.704,3398201,0
1999-03-04,19.651,19.728,19.425,19.599,1576501,0
1999-03-05,19.803,19.803,19.338,19.425,1539183,0
1999-03-08,19.498,19.88,19.425,19.651,1268949,0
1999-03-09,19.624,19.651,19.186,19.447,594086,0
1999-03-10,19.447,19.964,19.311,19.904,805965,0
1999-03-11,19.99,20.196,19.752,19.88,870691,0
1999-03-12,19.803,20.17,19.778,20.018,1126513,0
1999-03-15,20.018,21.253,19.964,21.101,1920433,0
1999-03-16,20.836,21.074,20.683,20.683,1815082,0
1999-03-17,20.473,20.683,20.348,20.659,1018327,0
1999-03-18,20.583,20.635,20.242,20.473,901873,0
1999-03-19,19.964,21.43,19.964,20.914,1831380,0
1999-03-22,20.887,21.643,20.787,21.328,1872721,0
1999-03-23,21.014,21.844,20.94,21.455,1266121,0
1999-03-24,21.353,21.741,21.174,21.377,1362491,0
1999-03-25,21.556,21.844,21.455,21.556,1783665,0
1999-03-26,21.53,21.795,21.377,21.455,1206829,0
1999-03-29,21.404,21.82,21.404,21.482,1005807,0
1999-03-30,21.404,21.893,21.149,21.149,1166197,0
1999-03-31,21.225,22.488,21.225,22.463,2259877,0
1999-04-01,22.258,22.285,20.862,21.328,1785082,0
1999-04-05,21.43,21.455,21.126,21.304,982893,0
1999-04-06,21.174,21.253,20.531,20.811,1477528,0
1999-04-07,20.735,21.126,20.635,20.635,1167141,0
1999-04-08,20.635,20.887,20.27,20.507,2026730,0
1999-04-09,20.421,20.708,20.348,20.473,1576501,0
1999-04-12,20.37,21.149,20.27,20.887,1827839,0
1999-04-13,20.763,21.014,20.448,20.531,1021870,0
1999-04-14,20.635,21.304,20.635,21.038,988093,0
1999-04-15,20.965,21.328,20.583,20.583,1039822,0
1999-04-16,20.61,20.94,20.421,20.811,515424,0
1999-04-19,20.836,21.556,20.836,20.914,1117061,0
1999-04-20,20.887,21.225,20.659,20.862,834080,0
1999-04-21,20.862,21.716,20.708,21.716,1179661,0
1999-04-22,21.716,21.82,21.53,21.741,556050,0
1999-04-23,21.608,21.692,21.455,21.507,612746,0
1999-04-26,21.556,21.716,21.126,21.174,876599,0
1999-04-27,22.386,23.42,22.36,22.616,5404614,0
1999-04-28,22.666,23.005,22.438,22.438,4288262,0
1999-04-29,22.69,22.953,22.59,22.953,5309897,0
1999-04-30,22.903,22.929,22.386,22.386,4698565,0
1999-05-03,22.411,22.563,22.258,22.311,1288325,0
1999-05-04,22.235,22.463,22.022,22.207,1027778,0
1999-05-05,22.022,22.123,21.716,21.972,1151553,0
1999-05-06,21.893,22.022,21.482,21.482,703925,0
1999-05-07,21.507,22.046,21.507,21.741,1635319,0
1999-05-10,21.741,21.844,21.507,21.844,946042,0
1999-05-11,21.869,22.411,21.795,22.005,1452962,0
1999-05-12,22.386,22.386,21.795,21.921,1523358,0
1999-05-13,22.022,22.15,21.643,21.844,1730989,0
1999-05-14,21.668,21.741,20.836,20.988,991160,0
1999-05-17,20.811,21.225,20.811,21.174,820139,0
1999-05-18,21.225,21.464,20.796,20.819,789905,0
1999-05-19,21.047,21.253,20.635,20.87,1581226,0
1999-05-20,20.87,21.692,20.708,21.565,1633428,0
1999-05-21,21.565,21.668,21.174,21.312,895021,0
1999-05-24,20.87,20.996,20.482,20.61,829354,0
1999-05-25,20.61,20.635,20.17,20.17,981711,0
1999-05-26,20.196,20.33,19.551,20.33,2382235,0
1999-05-27,20.43,21.98,20.378,21.49,27987317,0
1999-05-28,21.074,21.438,20.949,21.074,12088104,0
1999-06-01,21.047,21.047,20.091,20.33,2838133,0
1999-06-02,20.304,20.404,20.065,20.142,2156650,0
1999-06-03,20.091,20.091,18.906,19.008,4272198,0
1999-06-04,19.008,19.472,18.643,19.008,2815693,0
1999-06-07,19.272,19.651,19.272,19.425,2067125,0
1999-06-08,19.399,19.431,18.805,19.008,1339817,0
1999-06-09,19.319,19.399,18.593,18.729,2236018,0
1999-06-10,18.696,18.981,18.491,18.981,1229032,0
1999-06-11,19.008,19.374,18.619,19.272,1614062,0
1999-06-14,19.008,19.076,18.753,18.981,956911,0
1999-06-15,18.981,19.059,18.491,18.491,1208479,0
1999-06-16,18.805,19.374,18.643,19.319,2263183,0
1999-06-17,19.212,20.251,19.111,20.218,2141294,0
1999-06-18,20.635,20.635,20.196,20.482,2846403,0
1999-06-21,20.482,20.708,20.278,20.659,1628003,0
1999-06-22,20.771,20.771,19.651,19.76,1459575,0
1999-06-23,19.678,19.678,19.008,19.111,2142006,0
1999-06-24,18.779,18.779,18.44,18.593,2964979,0
1999-06-25,18.805,18.805,18.39,18.39,1743039,0
1999-06-28,18.643,19.272,18.619,19.059,1619969,0
1999-06-29,19.294,19.99,19.111,19.99,2138226,0
1999-06-30,19.99,20.042,19.085,19.787,1681384,0
1999-07-01,19.704,19.736,18.957,19.346,918406,0
1999-07-02,19.059,19.425,19.059,19.294,901873,0
1999-07-06,19.374,19.651,19.212,19.599,1200689,0
1999-07-07,19.624,19.704,19.159,19.575,1233047,0
1999-07-08,19.319,19.319,19.059,19.212,1008640,0
1999-07-09,18.957,19.399,18.696,19.272,2259403,0
1999-07-12,19.111,19.111,18.805,18.981,1136908,0
1999-07-13,18.882,19.008,18.753,18.932,758961,0
1999-07-14,18.957,18.981,18.729,18.805,1149188,0
1999-07-15,18.779,18.857,18.619,18.779,1593276,0
1999-07-16,18.753,19.008,18.669,18.981,1206829,0
1999-07-19,18.805,18.906,18.669,18.805,921242,0
1999-07-20,18.779,18.829,18.415,18.543,1514379,0
1999-07-21,18.729,18.882,18.366,18.543,1228560,0
1999-07-22,18.214,18.593,18.179,18.543,1332493,0
1999-07-23,18.543,18.568,18.236,18.415,896203,0
1999-07-26,18.467,18.543,18.128,18.262,1090375,0
1999-07-27,18.619,19.008,18.593,18.957,1855947,0
1999-07-28,19.008,19.159,18.593,18.906,1115881,0
1999-07-29,18.543,18.857,18.491,18.829,1113284,0
1999-07-30,19.034,19.319,18.981,19.159,2001219,0
1999-08-02,19.212,19.526,19.212,19.526,963054,0
1999-08-03,19.272,19.425,18.857,19.294,2209325,0
1999-08-04,19.159,19.159,18.696,18.829,1193363,0
1999-08-05,18.696,19.651,18.543,19.651,2506722,0
1999-08-06,19.425,19.447,18.857,18.932,821320,0
1999-08-09,18.882,18.957,18.491,18.805,748094,0
1999-08-10,18.906,18.906,18.153,18.236,585812,0
1999-08-11,18.236,18.44,18.051,18.289,640852,0
1999-08-12,18.179,18.214,18.051,18.179,1262811,0
1999-08-13,18.491,18.543,18.179,18.491,902108,0
1999-08-16,18.467,18.491,18.101,18.415,1273203,0
1999-08-17,18.474,19.142,18.39,19.142,1277688,0
1999-08-18,19.043,19.094,18.627,18.829,1059429,0
1999-08-19,18.729,18.729,18.214,18.576,1008878,0
1999-08-20,18.677,18.677,18.39,18.5,896913,0
1999-08-23,18.576,19.247,18.576,19.043,1836578,0
1999-08-24,18.94,19.921,18.94,19.872,2445069,0
1999-08-25,19.896,20.439,19.76,20.178,2352000,0
1999-08-26,20.026,20.099,19.712,19.736,646289,0
1999-08-27,19.634,19.872,19.294,19.294,474321,0
1999-08-30,19.294,19.455,18.652,18.677,569281,0
1999-08-31,18.779,19.294,18.525,18.601,976278,0
1999-09-01,19.043,19.043,18.601,18.857,688097,0
1999-09-02,18.805,19.094,18.677,18.753,1122971,0
1999-09-03,18.94,19.272,18.857,19.272,1671225,0
1999-09-07,19.535,19.535,18.966,19.017,444559,0
1999-09-08,18.914,18.94,18.39,18.474,1990826,0
1999-09-09,18.474,18.474,17.644,17.923,2217593,0
1999-09-10,18.262,18.474,18.188,18.313,1909094,0
1999-09-13,18.009,18.11,17.77,17.823,1458636,0
1999-09-14,17.721,17.746,17.492,17.569,1499972,0
1999-09-15,17.697,17.873,17.231,17.304,1255254,0
1999-09-16,17.304,17.619,17.128,17.434,1030609,0
1999-09-17,18.313,18.677,18.11,18.366,1619257,0
1999-09-20,18.424,19.043,18.424,18.652,1479421,0
1999-09-21,18.214,18.39,17.958,18.084,1417056,0
1999-09-22,17.923,17.985,16.968,17.644,1757916,0
1999-09-23,17.746,18.11,17.153,17.257,1717526,0
1999-09-24,17.257,17.492,17.053,17.492,1279580,0
1999-09-27,17.304,17.331,16.891,16.968,1520992,0
1999-09-28,17.383,17.492,17.026,17.409,1997443,0
1999-09-29,17.383,17.434,17.104,17.104,1415405,0
1999-09-30,17.104,17.519,17.053,17.331,1513669,0
1999-10-01,17.331,18.449,17.331,18.236,1476821,0
1999-10-04,18.236,18.313,18.11,18.289,998486,0
1999-10-05,18.214,18.214,17.797,17.985,1192181,0
1999-10-06,18.084,18.214,17.958,18.16,1414460,0
1999-10-07,18.16,18.424,18.035,18.39,1335091,0
1999-10-08,18.366,18.829,18.313,18.705,1628474,0
1999-10-11,18.601,18.729,18.474,18.576,551564,0
1999-10-12,18.525,18.805,18.313,18.677,856754,0
1999-10-13,18.677,18.779,18.262,18.449,1220526,0
1999-10-14,18.34,18.576,17.873,18.34,826517,0
1999-10-15,18.525,18.525,17.492,17.797,1048323,0
1999-10-18,17.746,18.084,17.492,17.923,1146356,0
1999-10-19,18.06,18.474,17.873,18.009,1043362,0
1999-10-20,18.214,18.289,17.519,17.697,945808,0
1999-10-21,17.492,17.958,17.331,17.899,853446,0
1999-10-22,17.899,19.043,17.873,18.857,1088010,0
1999-10-25,18.753,18.753,18.34,18.601,1153441,0
1999-10-26,18.576,19.017,18.576,18.652,1200920,0
1999-10-27,18.729,19.872,18.553,19.76,1782956,0
1999-10-28,21.057,21.057,20.754,20.852,3064900,0
1999-10-29,21.11,21.652,21.057,21.157,2129248,0
1999-11-01,21.134,21.134,20.313,20.313,2123105,0
1999-11-02,20.515,21.598,20.49,20.905,2060745,0
1999-11-03,21.005,21.421,20.958,21.183,1645242,0
1999-11-04,21.183,21.652,21.183,21.572,1693667,0
1999-11-05,21.652,21.813,21.547,21.652,2137278,0
1999-11-08,21.521,21.813,21.421,21.786,1200445,0
1999-11-09,21.733,21.733,21.11,21.521,1481076,0
1999-11-10,21.11,21.295,20.958,21.269,1369579,0
1999-11-11,21.244,21.344,21.082,21.32,706286,0
1999-11-12,21.32,21.498,21.244,21.369,2260112,0
1999-11-15,21.32,21.86,21.218,21.813,2443887,0
1999-11-17,22.285,22.311,21.921,21.972,789905,0
1999-11-18,21.972,22.15,21.869,21.921,1151079,0
1999-11-19,21.921,21.921,21.244,21.53,1117773,0
1999-11-22,21.167,21.167,20.515,20.905,1157931,0
1999-11-23,20.878,21.269,20.627,20.675,1298239,0
1999-11-24,20.726,20.778,20.387,20.49,618410,0
1999-11-26,20.187,20.574,20.026,20.287,347235,0
1999-11-29,20.187,20.187,19.696,19.848,716682,0
1999-11-30,19.848,19.896,19.696,19.848,1122260,0
1999-12-01,19.848,20.209,19.794,19.999,1794766,0
1999-12-02,19.999,20.233,19.719,20.209,1624223,0
1999-12-03,20.362,20.905,20.362,20.754,1171862,0
1999-12-06,20.6,20.726,20.133,20.187,868093,0
1999-12-07,19.921,19.947,19.584,19.743,961638,0
1999-12-08,19.696,19.794,19.355,19.409,1250528,0
1999-12-09,19.302,19.302,18.705,18.966,1494303,0
1999-12-10,19.017,19.696,18.805,19.455,1346664,0
1999-12-13,19.355,19.696,19.355,19.535,1137851,0
1999-12-14,19.56,19.848,19.328,19.696,1208243,0
1999-12-15,19.634,19.634,19.017,19.328,1075489,0
1999-12-16,19.255,19.255,18.06,18.838,2069013,0
1999-12-17,18.865,19.355,18.805,18.865,1866579,0
1999-12-20,18.966,19.142,18.779,18.966,718098,0
1999-12-21,18.553,19.142,18.397,19.043,1235883,0
1999-12-22,19.043,19.043,18.474,18.627,994938,0
1999-12-23,19.017,19.043,18.652,18.705,809983,0
1999-12-27,18.914,19.043,18.5,18.627,1243910,0
1999-12-28,18.035,18.753,18.035,18.366,1488160,0
1999-12-29,18.5,19.769,18.474,19.584,1246513,0
1999-12-30,19.355,19.56,19.195,19.383,687624,0
1999-12-31,19.328,19.66,19.221,19.56,403455,0
2000-01-03,19.455,19.535,18.366,18.553,1410680,0
2000-01-04,17.923,18.705,17.923,18.06,1604139,0
2000-01-05,18.084,18.313,17.899,17.958,800064,0
2000-01-06,17.873,18.424,17.77,18.313,1197140,0
2000-01-07,18.289,18.705,18.188,18.677,1335799,0
2000-01-10,18.627,18.652,17.331,17.569,3263794,0
2000-01-11,17.409,17.544,17.019,17.205,3879608,0
2000-01-12,17.128,17.179,16.399,16.915,3470957,0
2000-01-13,17.07,17.409,16.994,17.304,4473456,0
2000-01-14,17.483,18.035,17.483,17.797,3377887,0
2000-01-18,17.644,17.644,16.528,16.578,3656855,0
2000-01-19,16.399,16.476,15.544,15.597,4185035,0
2000-01-20,15.983,17.128,15.751,16.868,9990512,0
2000-01-21,16.868,16.868,15.911,16.063,2805059,0
2000-01-24,16.138,16.299,15.697,15.885,2353892,0
2000-01-25,15.859,16.664,15.805,16.553,3094428,0
2000-01-26,16.689,17.409,16.528,17.383,2849469,0
2000-01-27,17.823,17.823,16.841,17.07,1800673,0
2000-01-28,16.868,17.77,16.789,17.409,3059465,0
2000-01-31,17.434,18.188,17.019,18.009,2766560,0
2000-02-01,18.188,18.525,18.16,18.366,3281744,0
2000-02-02,18.289,18.397,17.923,18.397,1993189,0
2000-02-03,18.236,18.677,17.672,18.627,2232239,0
2000-02-04,18.34,18.34,18.009,18.214,1814138,0
2000-02-07,18.11,18.11,17.357,17.721,1460758,0
2000-02-08,17.434,17.77,17.304,17.383,2462078,0
2000-02-09,17.383,17.383,17.07,17.128,1074309,0
2000-02-10,17.019,17.128,16.628,17.104,2600261,0
2000-02-11,17.043,17.179,16.451,16.528,2063819,0
2000-02-14,16.528,16.713,16.163,16.189,1967912,0
2000-02-15,16.223,16.408,16.199,16.223,2719315,0
2000-02-16,16.324,16.586,16.02,16.094,1090607,0
2000-02-17,16.199,16.199,15.605,15.707,1278634,0
2000-02-18,15.572,15.935,15.342,15.653,1822403,0
2000-02-22,15.707,15.757,15.367,15.469,1396507,0
2000-02-23,15.367,15.63,15.053,15.214,2796086,0
2000-02-24,15.181,15.181,14.512,14.799,1928938,0
2000-02-25,14.952,14.979,14.512,14.563,1762879,0
2000-02-28,14.512,15.367,14.351,15.342,3072222,0
2000-02-29,15.367,15.519,14.614,15.181,2182162,0
2000-03-01,15.181,15.342,14.927,15.342,2082712,0
2000-03-02,15.342,15.469,14.59,15.053,1693430,0
2000-03-03,15.157,15.469,14.979,15.214,1488633,0
2000-03-06,15.13,15.181,14.826,15.029,1349735,0
2000-03-07,14.952,14.952,14.351,14.462,3379300,0
2000-03-08,14.436,14.638,14.351,14.486,4016375,0
2000-03-09,14.197,14.715,14.123,14.638,2674672,0
2000-03-10,14.69,14.826,14.486,14.59,1320447,0
2000-03-13,14.537,14.563,13.936,14.275,1452962,0
2000-03-14,14.197,15.42,14.197,14.875,2326489,0
2000-03-15,15.053,17.214,15.053,17.07,4392433,0
2000-03-16,17.832,18.483,17.601,18.271,3204032,0
2000-03-17,18.068,18.091,17.239,17.366,2616559,0
2000-03-20,17.393,17.679,16.9,17.153,1630597,0
2000-03-21,17.077,18.091,17.026,18.016,1728153,0
2000-03-22,17.857,18.457,17.857,18.321,3303240,0
2000-03-23,18.068,18.77,18.068,18.662,2131376,0
2000-03-24,18.407,19.364,18.407,19.076,2269560,0
2000-03-27,18.973,19,18.091,18.219,1563041,0
2000-03-28,18.357,18.51,17.993,18.146,1265644,0
2000-03-29,18.119,18.77,18.119,18.583,1368868,0
2000-03-30,18.662,19.103,18.297,18.483,2499870,0
2000-03-31,18.381,19.159,18.297,18.924,2089801,0
2000-04-03,19.103,19.551,18.973,19.516,2114605,0
2000-04-04,19.516,19.728,18.795,19.338,2109172,0
2000-04-05,19,19.575,18.924,19.076,1398160,0
2000-04-06,19.125,19.39,18.948,19.212,1124151,0
2000-04-07,19.103,19.238,18.874,18.898,1396507,0
2000-04-10,18.898,19.516,18.898,19.125,1171160,0
2000-04-11,19.103,19.678,19.103,19.551,1038402,0
2000-04-12,19.551,19.88,19.49,19.575,1164778,0
2000-04-13,19.599,19.778,19.264,19.516,1233990,0
2000-04-14,19.051,19.39,18.874,19.125,2659081,0
2000-04-17,18.898,19.125,18.534,18.948,2242631,0
2000-04-18,18.898,19.264,18.77,18.924,1007225,0
2000-04-19,18.821,18.821,18.169,18.534,1759100,0
2000-04-20,18.407,19.99,18.407,19.752,2020119,0
2000-04-24,19.624,20.482,19.238,20.117,1564458,0
2000-04-25,19.939,20.33,19.83,20.27,1542018,0
2000-04-26,20.458,21.047,20.356,20.843,3847953,0
2000-04-27,20.555,20.583,19.964,20.142,3559536,0
2000-04-28,19.939,20.295,19.39,20.27,3989450,0
2000-05-01,20.17,20.583,19.939,20.065,1862087,0
2000-05-02,19.437,20.042,19.437,19.88,2222791,0
2000-05-03,19.516,19.704,19.024,19.024,1458636,0
2000-05-04,18.973,19.076,18.821,18.924,1265879,0
2000-05-05,18.924,19,18.686,18.898,910138,0
2000-05-08,19.311,19.39,18.898,19.103,1525007,0
2000-05-09,19.051,19.437,18.973,19.418,2103266,0
2000-05-10,19.418,19.939,19.159,19.752,1610047,0
2000-05-11,19.516,20.065,19.418,19.551,1090846,0
2000-05-12,19.551,20.042,19.516,19.83,1134784,0
2000-05-15,19.964,20.27,19.964,20.27,1263990,0
2000-05-16,19.888,20.539,19.888,20.387,1084467,0
2000-05-17,20.073,20.151,19.634,20.073,1140923,0
2000-05-18,20.099,20.98,20.099,20.805,1887366,0
2000-05-19,20.387,20.619,20.026,20.203,1330840,0
2000-05-22,20.387,21.167,20.362,20.98,1968622,0
2000-05-23,20.958,21.608,20.7,21.218,1993658,0
2000-05-24,21.167,21.32,20.619,21.092,1881220,0
2000-05-25,20.878,21.038,20.754,20.905,1459340,0
2000-05-26,21.005,21.344,21.005,21.167,1071712,0
2000-05-30,21.167,21.683,21.066,21.369,1612643,0
2000-05-31,21.369,21.82,21.218,21.507,1023761,0
2000-06-01,21.404,22.1,21.344,22.073,1940040,0
2000-06-02,22.258,22.438,21.795,21.972,1466192,0
2000-06-05,21.844,21.893,21.118,21.295,1075018,0
2000-06-06,21.581,21.769,21.482,21.53,1326352,0
2000-06-07,21.53,21.869,21.404,21.683,737937,0
2000-06-08,21.708,21.769,21.167,21.455,1113050,0
2000-06-09,21.344,21.482,20.905,21.066,524166,0
2000-06-12,21.066,21.369,20.778,20.878,1543907,0
2000-06-13,20.852,21.244,20.852,21.118,1260446,0
2000-06-14,21.118,21.344,20.805,20.93,1410918,0
2000-06-15,20.98,21.066,20.313,20.49,1148718,0
2000-06-16,20.49,20.515,19.736,19.888,1287140,0
2000-06-19,19.76,20.026,19.584,19.865,1706660,0
2000-06-20,19.66,19.687,18.981,19.111,2193263,0
2000-06-21,19.247,19.736,19.159,19.584,2117676,0
2000-06-22,19.346,19.66,19.294,19.584,1199029,0
2000-06-23,19.66,20.126,19.584,19.687,802186,0
2000-06-26,19.66,19.687,19.346,19.425,1087538,0
2000-06-27,19.447,19.865,19.374,19.812,1025887,0
2000-06-28,19.712,19.973,19.66,19.888,1336036,0
2000-06-29,19.812,19.812,19.133,19.133,1733587,0
2000-06-30,19.133,19.551,19.008,19.111,1539418,0
2000-07-03,19.008,19.551,18.857,19.526,475503,0
2000-07-05,19.526,19.687,18.745,18.745,4844313,0
2000-07-06,18.829,19.059,18.745,18.882,1963430,0
2000-07-07,18.981,19.912,18.957,19.787,1548157,0
2000-07-10,19.76,20.313,19.634,20.099,2035708,0
2000-07-11,20.178,20.754,20.151,20.619,1989646,0
2000-07-12,20.805,21.404,20.7,21.038,2388140,0
2000-07-13,21.005,21.581,20.98,21.53,3086634,0
2000-07-14,21.43,21.634,21.344,21.581,1337454,0
2000-07-17,21.482,21.507,20.754,20.878,2507433,0
2000-07-18,20.805,20.905,20.126,20.227,1455324,0
2000-07-19,20.313,20.515,20.178,20.387,993760,0
2000-07-20,20.565,21.005,20.49,20.852,769357,0
2000-07-21,20.93,20.93,20.619,20.7,1062498,0
2000-07-24,20.7,21.369,20.675,21.244,1101948,0
2000-07-25,21.005,21.455,20.958,21.455,924784,0
2000-07-26,21.608,22.311,21.404,21.893,2941830,0
2000-07-27,22.235,22.599,22.207,22.311,2198462,0
2000-07-28,22.311,22.336,22.022,22.235,1653274,0
2000-07-31,22.285,22.311,21.608,21.608,1780828,0
2000-08-01,21.708,22.962,21.708,22.801,2637349,0
2000-08-02,22.778,22.778,22.546,22.649,1744928,0
2000-08-03,22.625,23.189,22.546,23.013,1507292,0
2000-08-04,23.09,23.225,22.207,23.114,1736895,0
2000-08-07,22.885,23.613,22.801,23.505,1650441,0
2000-08-08,22.938,23.327,22.938,23.09,1148247,0
2000-08-09,22.778,22.938,22.285,22.911,1729334,0
2000-08-10,22.885,23.013,22.599,22.649,1737132,0
2000-08-11,22.723,23.691,22.723,23.428,2513099,0
2000-08-14,23.741,24.52,23.741,24.469,2072793,0
2000-08-15,24.164,24.24,23.876,24.037,3016948,0
2000-08-16,23.648,23.749,22.546,22.946,2539319,0
2000-08-17,23.047,23.25,22.787,23.02,1116352,0
2000-08-18,22.97,23.047,22.733,22.787,978170,0
2000-08-21,22.546,22.996,22.294,22.97,1083758,0
2000-08-22,22.546,23.198,22.546,22.996,706993,0
2000-08-23,23.02,23.02,22.446,22.682,1097461,0
2000-08-24,22.581,22.682,22.369,22.419,703213,0
2000-08-25,22.471,22.521,22.183,22.369,647232,0
2000-08-28,22.419,22.759,22.267,22.608,781166,0
2000-08-29,22.546,22.546,21.795,21.844,1377610,0
2000-08-30,21.643,22.81,21.643,22.581,1767840,0
2000-08-31,22.319,23.282,22.319,22.507,1351156,0
2000-09-01,22.608,22.632,22.029,22.267,996360,0
2000-09-05,22.183,22.632,22.108,22.521,907307,0
2000-09-06,22.521,23.282,22.521,22.86,895257,0
2000-09-07,23.589,24.216,23.385,23.96,2959072,0
2000-09-08,23.96,25.104,23.903,25.104,3688748,0
2000-09-11,25.029,25.442,24.919,25.417,3349066,0
2000-09-12,25.367,25.546,25.208,25.442,1738786,0
2000-09-13,25.47,25.57,24.968,25.128,2891752,0
2000-09-14,25.104,25.342,24.943,25.281,2605698,0
2000-09-15,25.417,25.47,25.076,25.367,2820180,0
2000-09-18,25.208,25.208,24.503,25.076,4085117,0
2000-09-19,24.84,25.96,24.816,25.128,1616894,0
2000-09-20,24.968,25.494,24.893,25.494,1442805,0
2000-09-21,25.417,25.621,25.392,25.519,1313595,0
2000-09-22,25.546,26.533,25.546,26.169,3081672,0
2000-09-25,26.247,26.587,25.987,26.56,1169742,0
2000-09-26,26.56,28.126,26.56,27.499,6077124,0
2000-09-27,27.398,27.652,27.135,27.264,3785596,0
2000-09-28,27.288,27.34,26.873,26.901,1597052,0
2000-09-29,26.901,27.135,26.661,26.924,1634376,0
2000-10-02,26.613,27.424,26.346,27.264,1881931,0
2000-10-03,27.086,28.329,26.901,27.914,2582545,0
2000-10-04,27.865,28.304,27.603,27.627,1430995,0
2000-10-05,27.627,28.203,27.627,28.152,1049981,0
2000-10-06,27.577,27.989,26.901,27.135,3383318,0
2000-10-09,26.951,27.026,26.685,26.848,614397,0
2000-10-10,26.56,27.001,26.323,26.323,1683744,0
2000-10-11,26.195,26.346,25.96,25.987,2284681,0
2000-10-12,26.147,26.147,25.055,25.104,1666033,0
2000-10-13,25.128,25.808,25.128,25.706,1791932,0
2000-10-16,25.706,25.706,25.208,25.494,3060174,0
2000-10-17,25.494,25.494,24.968,25.076,1416828,0
2000-10-18,24.579,24.868,24.325,24.63,1840356,0
2000-10-19,24.63,26.018,24.579,25.367,3944569,0
2000-10-20,25.342,27.026,25.128,26.533,2345386,0
2000-10-23,26.461,26.533,25.57,26.018,1319503,0
2000-10-24,25.96,26.613,25.755,26.042,1996497,0
2000-10-25,26.461,28.177,26.461,27.449,4282358,0
2000-10-26,27.288,28.407,26.587,27.11,4351094,0
2000-10-27,27.11,28.591,27.059,28.329,2538611,0
2000-10-30,28.329,30.522,28.279,29.819,5159423,0
2000-10-31,30.599,31.225,29.657,30.439,4532038,0
2000-11-01,29.896,30.362,29.345,29.657,3697722,0
2000-11-02,29.532,29.737,28.931,29.167,1761466,0
2000-11-03,29.167,29.922,28.718,29.142,2633099,0
2000-11-06,29.142,30.335,28.905,29.819,3471187,0
2000-11-07,29.711,29.737,28.931,29.271,2137751,0
2000-11-08,29.167,29.532,29.007,29.058,1827839,0
2000-11-09,29.085,30.414,29.058,30.414,2499870,0
2000-11-10,30.311,30.802,29.922,30.159,2078697,0
2000-11-13,29.998,30.125,29.031,29.246,2230350,0
2000-11-14,29.229,30.007,29.229,29.955,2033583,0
2000-11-15,29.982,30.007,28.788,28.838,2042556,0
2000-11-16,28.651,29.513,28.651,28.99,1940277,0
2000-11-17,29.102,29.126,28.264,28.364,1879567,0
2000-11-20,28.364,28.472,27.899,28.287,1275565,0
2000-11-21,28.161,28.186,27.82,27.924,2222554,0
2000-11-22,27.949,27.949,27.009,27.086,2359796,0
2000-11-24,27.17,27.534,27.11,27.398,718098,0
2000-11-27,27.739,28.075,27.61,27.924,1409028,0
2000-11-28,27.949,28.964,27.847,28.964,2121690,0
2000-11-29,28.727,29.38,28.727,29.175,1489579,0
2000-11-30,29.229,29.802,28.914,29.353,1601068,0
2000-12-01,29.255,29.488,28.864,29.102,1114463,0
2000-12-04,29.175,29.175,28.752,28.838,1762641,0
2000-12-05,28.941,29.175,28.788,28.99,2751209,0
2000-12-06,29.152,29.407,28.889,29.039,2310896,0
2000-12-07,29.152,29.175,28.752,28.889,1600125,0
2000-12-08,29.102,29.102,28.389,28.752,2437277,0
2000-12-11,29.039,29.039,28.449,28.527,1934846,0
2000-12-12,28.727,29.513,28.339,29.152,2851832,0
2000-12-13,29.201,29.464,28.075,28.339,1525007,0
2000-12-14,28.287,29.303,27.586,28.941,3736462,0
2000-12-15,28.99,29.464,28.864,29.255,2523022,0
2000-12-18,29.353,30.505,29.353,30.296,2818291,0
2000-12-19,30.191,30.269,29.88,30.168,2815693,0
2000-12-20,30.032,30.057,29.744,29.906,2690499,0
2000-12-21,29.407,29.594,29.102,29.464,2007834,0
2000-12-22,29.464,29.464,29.102,29.303,1240132,0
2000-12-26,29.102,29.229,28.889,29.175,1776813,0
2000-12-27,29.201,29.854,29.152,29.778,1094152,0
2000-12-28,29.778,30.658,29.303,30.007,1805160,0
2000-12-29,30.191,30.505,29.955,30.116,881794,0
2001-01-02,30.116,30.116,28.964,29.039,1618785,0
2001-01-03,29.353,29.353,28.075,28.264,2936632,0
2001-01-04,28.472,28.527,26.883,27.17,3827876,0
2001-01-05,26.83,26.958,26.596,26.856,2810496,0
2001-01-08,26.883,27.036,26.645,26.856,2366409,0
2001-01-09,26.883,27.424,26.883,27.17,1653274,0
2001-01-10,26.958,28.026,26.958,27.424,2348694,0
2001-01-11,27.372,27.847,26.958,26.958,2086258,0
2001-01-12,27.17,27.17,25.553,25.841,2932146,0
2001-01-16,25.89,26.933,25.706,25.969,4293457,0
2001-01-17,26.178,26.256,25.731,25.841,1805868,0
2001-01-18,25.867,25.969,25.392,25.63,1253123,0
2001-01-19,25.63,25.63,23.259,23.648,6615929,0
2001-01-22,23.987,24.977,23.987,24.926,6246492,0
2001-01-23,25.029,26.095,25.029,25.969,4495895,0
2001-01-24,25.942,26.122,25.681,25.917,1786972,0
2001-01-25,25.917,26.095,25.755,26.042,1132181,0
2001-01-26,26.018,26.435,25.841,25.867,1158403,0
2001-01-29,26.069,26.47,25.367,25.451,1553828,0
2001-01-30,25.553,25.738,25.173,25.424,3125606,0
2001-01-31,25.553,25.553,23.987,24.605,4769433,0
2001-02-01,24.952,25.215,24.511,24.885,2610892,0
2001-02-02,24.968,25.104,24.825,24.901,4240072,0
2001-02-05,25.553,26.569,25.408,26.22,2792542,0
2001-02-06,26.596,26.596,25.731,25.908,2232239,0
2001-02-07,25.442,26.694,25.442,26.425,2116729,0
2001-02-08,27.009,27.009,26.154,26.492,2936632,0
2001-02-09,26.381,26.613,26.154,26.364,1605322,0
2001-02-12,26.178,26.848,26.113,26.391,1372650,0
2001-02-13,26.417,26.731,26.104,26.309,2109409,0
2001-02-14,26.417,26.485,26.026,26.026,2351056,0
2001-02-15,26.131,26.204,25.182,25.247,2672544,0
2001-02-16,25.273,25.781,25.273,25.417,1971694,0
2001-02-20,25.477,25.731,24.825,24.825,2873802,0
2001-02-21,24.919,25.076,23.917,23.917,2795376,0
2001-02-22,23.943,24.265,23.765,24.088,2757586,0
2001-02-23,24.103,24.308,23.894,24.103,1722721,0
2001-02-26,24.435,24.893,24.333,24.503,2156888,0
2001-02-27,24.52,25.689,24.52,25.63,3018128,0
2001-02-28,25.63,25.781,25.128,25.128,1901773,0
2001-03-01,25.128,25.594,25.071,25.281,1619496,0
2001-03-02,25.816,26.274,25.594,25.867,3092777,0
2001-03-05,25.689,26.204,25.671,26.042,2385070,0
2001-03-06,25.987,26.026,25.646,25.755,1051396,0
2001-03-07,25.585,26.104,25.585,25.9,1000375,0
2001-03-08,25.859,26.069,25.461,25.722,1635087,0
2001-03-09,25.671,25.689,25.182,25.208,2103503,0
2001-03-12,24.816,25.334,24.649,24.663,2322240,0
2001-03-13,24.732,24.816,24.103,24.749,2069487,0
2001-03-14,23.808,24.376,23.564,23.631,5036356,0
2001-03-15,23.631,23.673,23.435,23.505,3486073,0
2001-03-16,22.868,23.225,22.463,22.514,3560244,0
2001-03-19,23.225,23.402,21.885,22.344,3191393,0
2001-03-20,22.142,22.97,21.93,21.948,1989761,0
2001-03-21,22.142,22.19,21.092,21.134,4991710,0
2001-03-22,20.887,21.134,19.535,20.203,4214445,0
2001-03-23,21.209,21.498,20.048,21.344,3634652,0
2001-03-26,21.344,22.267,21.344,22.09,3008560,0
2001-03-27,22.471,22.759,22.166,22.608,2966162,0
2001-03-28,22.142,22.851,22.142,22.599,1696268,0
2001-03-29,22.142,22.769,22.1,22.438,1964135,0
2001-03-30,22.723,23.183,22.563,23.005,1621384,0
2001-04-02,23.139,24.224,23.013,23.42,2207672,0
2001-04-03,23.31,23.31,22.599,23.054,2379165,0
2001-04-04,22.97,23.411,22.894,23.411,2991792,0
2001-04-05,23.682,23.808,23.139,23.673,2068303,0
2001-04-06,23.139,23.589,22.514,22.733,1930710,0
2001-04-09,22.733,23.268,22.419,22.817,1329895,0
2001-04-10,22.97,23.062,22.571,22.835,1214386,0
2001-04-11,22.97,23.038,22.555,22.723,1681501,0
2001-04-12,22.64,23.42,22.571,23.098,1637680,0
2001-04-16,23.183,23.564,22.817,23.564,1060609,0
2001-04-17,23.351,23.894,22.599,23.808,1714217,0
2001-04-18,23.843,23.894,23.453,23.765,2571563,0
2001-04-19,23.894,24.147,23.765,23.861,1355404,0
2001-04-20,23.867,24.103,23.596,23.853,975334,0
2001-04-23,23.853,24.122,23.394,23.512,1029071,0
2001-04-24,23.512,23.555,22.386,22.769,2366645,0
2001-04-25,23.725,25.146,23.621,25.146,8311135,0
2001-04-26,24.935,26.813,24.732,26.104,3579968,0
2001-04-27,26.026,26.694,25.689,26.654,1482963,0
2001-04-30,26.694,26.901,26.147,26.569,1227376,0
2001-05-01,26.239,26.569,25.908,26.492,976755,0
2001-05-02,26.323,26.501,25.528,26.042,1373359,0
2001-05-03,25.816,25.816,25.385,25.546,1912283,0
2001-05-04,25.604,26.104,25.358,25.816,1415405,0
2001-05-07,25.317,25.89,25.156,25.731,1294814,0
2001-05-08,25.273,26.629,25.273,25.96,1947127,0
2001-05-09,25.96,26.069,25.604,25.646,1434183,0
2001-05-10,25.987,26.034,25.317,25.816,1433712,0
2001-05-11,25.646,25.978,25.646,25.841,1036633,0
2001-05-14,25.273,25.612,25.062,25.424,3014351,0
2001-05-15,25.731,26.781,25.562,26.147,2519242,0
2001-05-16,26.356,27.026,26.052,26.965,2562113,0
2001-05-17,26.982,27.534,26.873,27.144,1740912,0
2001-05-18,27.197,27.314,26.661,27.068,1270485,0
2001-05-21,27.18,27.484,26.958,27.212,1184505,0
2001-05-22,27.56,27.78,27.197,27.305,1148247,0
2001-05-23,27.11,27.314,26.806,27.068,1120606,0
2001-05-24,26.901,27.153,26.789,26.873,1390366,0
2001-05-25,26.873,26.982,26.543,26.543,774080,0
2001-05-29,26.543,27.17,26.543,26.942,1153559,0
2001-05-30,26.694,26.951,26.356,26.356,1527725,0
2001-05-31,26.74,27.229,26.516,27.135,1369816,0
2001-06-01,26.901,27.054,26.569,26.865,756007,0
2001-06-04,26.982,27.704,26.781,27.644,1503277,0
2001-06-05,27.694,28.439,27.677,28.272,2711759,0
2001-06-06,28.245,28.321,27.492,27.61,1250999,0
2001-06-07,27.82,27.974,27.509,27.704,873999,0
2001-06-08,27.61,27.814,27.246,27.569,548730,0
2001-06-11,27.408,27.739,27.162,27.432,691049,0
2001-06-12,26.694,27.694,26.694,27.618,1915474,0
2001-06-13,27.534,27.82,27.449,27.534,1216392,0
2001-06-14,27.449,27.652,26.982,27.551,1592450,0
2001-06-15,27.492,28.355,27.372,28.034,2440821,0
2001-06-18,28.034,28.407,27.789,28.287,1088363,0
2001-06-19,28.321,28.703,28.126,28.527,1671344,0
2001-06-20,28.449,29.456,28.449,29.049,1603315,0
2001-06-21,29.049,29.488,28.703,29.142,2755575,0
2001-06-22,26.154,28.085,26.113,27.153,3796579,0
2001-06-25,26.942,27.27,26.821,26.982,2020472,0
2001-06-26,26.865,27.509,26.74,27.086,1511544,0
2001-06-27,27.086,27.748,27.026,27.288,1398518,0
2001-06-28,27.197,27.594,26.781,26.917,2230704,0
2001-06-29,26.873,26.908,25.519,26.346,2148266,0
2001-07-02,26.435,27.278,26.435,26.982,2006536,0
2001-07-03,27.135,27.197,26.596,26.772,687272,0
2001-07-05,26.613,26.654,25.816,26.524,1807171,0
2001-07-06,26.613,26.694,25.833,25.833,1283481,0
2001-07-09,25.9,26.316,25.859,26.095,963054,0
2001-07-10,25.942,26.076,25.562,25.681,747269,0
2001-07-11,25.519,25.908,25.273,25.585,1088601,0
2001-07-12,25.942,25.96,25.689,25.85,895143,0
2001-07-13,25.9,26.309,25.781,26.187,672153,0
2001-07-16,26.4,26.721,25.987,26.034,1188640,0
2001-07-17,26.113,26.247,25.924,26.011,1494536,0
2001-07-18,25.987,26.274,25.859,26.229,1617603,0
2001-07-19,26.781,26.806,26.444,26.781,1973821,0
2001-07-20,26.821,26.982,26.292,26.409,2300859,0
2001-07-23,26.113,26.444,25.816,26.113,893487,0
2001-07-24,26.274,26.444,25.519,26.4,2076216,0
2001-07-25,23.428,23.64,22.428,23.596,21567682,0
2001-07-26,24.265,24.926,24.138,24.671,6899983,0
2001-07-27,24.52,24.96,24.376,24.376,2765262,0
2001-07-30,24.012,24.64,23.894,24.24,2206138,0
2001-07-31,24.392,24.935,23.97,24.749,1653750,0
2001-08-01,25.137,25.137,24.496,24.885,1170214,0
2001-08-02,25.358,25.358,24.477,24.74,958801,0
2001-08-03,24.849,24.849,24.081,24.343,1413748,0
2001-08-06,24.095,24.181,23.461,23.741,1893033,0
2001-08-07,23.741,23.826,23.282,23.596,1835161,0
2001-08-08,23.8,23.853,23.385,23.505,1425565,0
2001-08-09,23.344,23.428,23.098,23.098,1374421,0
2001-08-10,23.098,23.183,22.801,22.929,1501503,0
2001-08-13,22.352,22.86,22.175,22.497,4397984,0
2001-08-14,22.344,22.69,22.217,22.632,2819589,0
2001-08-15,22.632,23.054,22.555,22.877,2143068,0
2001-08-16,22.844,23.469,22.649,23.225,1374894,0
2001-08-17,23.054,23.394,23.02,23.282,1583116,0
2001-08-20,23.469,23.691,23.259,23.538,1013366,0
2001-08-21,23.469,23.657,23.402,23.521,1507765,0
2001-08-22,23.555,23.631,23.268,23.385,1673470,0
2001-08-23,23.469,23.488,22.97,23.241,2015748,0
2001-08-24,23.31,23.978,23.225,23.596,2513216,0
2001-08-27,23.596,23.978,23.444,23.453,1485798,0
2001-08-28,23.394,23.512,23.206,23.268,1356706,0
2001-08-29,23.469,23.589,22.877,23.062,1779415,0
2001-08-30,23.081,23.275,22.921,23.062,2176256,0
2001-08-31,23.062,23.275,22.885,23.072,1422371,0
2001-09-04,23.291,23.291,22.716,22.801,1073485,0
2001-09-05,22.616,23.167,22.608,23.072,1960354,0
2001-09-06,22.716,23.139,22.699,22.844,1625283,0
2001-09-07,22.894,22.894,22.319,22.319,1773271,0
2001-09-10,21.902,22.488,21.795,22.217,1264343,0
2001-09-17,21.877,21.877,20.17,21.253,2756992,0
2001-09-18,21.377,21.589,20.548,20.805,2650458,0
2001-09-19,21.167,21.335,19.787,20.878,2628372,0
2001-09-20,20.539,20.805,20.161,20.717,2535658,0
2001-09-21,19.463,20.412,19.28,19.285,3562725,0
2001-09-24,19.294,21.344,19.294,21.335,3054624,0
2001-09-25,21.869,22.632,21.225,22.116,2901557,0
2001-09-26,22.471,22.911,22.258,22.632,2418258,0
2001-09-27,22.97,22.97,22.369,22.759,3041751,0
2001-09-28,22.97,23.167,22.403,22.632,3359225,0
2001-10-01,22.835,22.835,22.419,22.546,2522548,0
2001-10-02,22.632,23.233,22.514,23.225,3279740,0
2001-10-03,23.225,24.343,23.183,24.343,3430090,0
2001-10-04,24.392,24.561,23.648,23.725,2008304,0
2001-10-05,23.732,23.732,21.038,22.217,9045292,0
2001-10-08,21.589,22.132,21.295,21.836,3507449,0
2001-10-09,21.716,22.778,21.716,22.658,3825514,0
2001-10-10,22.514,22.599,21.965,22.046,3155605,0
2001-10-11,22.005,22.546,22.005,22.207,3455481,0
2001-10-12,22.386,22.59,22.132,22.411,2795141,0
2001-10-15,22.411,22.599,22.207,22.428,1247693,0
2001-10-16,22.48,22.555,21.795,21.965,2543102,0
2001-10-17,22.258,22.294,21.547,21.828,2080705,0
2001-10-18,22.428,22.428,21.377,21.421,2975612,0
2001-10-19,21.589,21.844,21.304,21.455,1871895,0
2001-10-22,21.225,22.217,21.225,22.065,1925158,0
2001-10-23,21.75,22.116,21.438,21.438,2362039,0
2001-10-24,21.75,21.777,21.377,21.377,3095840,0
2001-10-25,20.958,21.53,20.887,21.421,2352946,0
2001-10-26,21.295,21.421,21.118,21.253,3322611,0
2001-10-29,21.253,21.507,20.754,21.126,1132654,0
2001-10-30,21.209,21.209,20.887,21.014,1698747,0
2001-10-31,21.014,21.134,20.356,20.507,2811794,0
2001-11-01,20.754,21.295,20.362,21.118,2148973,0
2001-11-02,21.118,21.643,20.796,21.335,1650206,0
2001-11-05,21.699,22.158,21.565,21.948,1181079,0
2001-11-06,21.921,22.419,21.805,22.258,1207533,0
2001-11-07,22.038,22.386,21.877,21.938,1319265,0
2001-11-08,22.022,22.175,21.464,21.507,1927048,0
2001-11-09,21.515,21.515,20.914,21.082,1761576,0
2001-11-12,21.118,21.126,20.708,20.973,1170921,0
2001-11-13,21.092,21.092,20.878,20.905,2823489,0
2001-11-14,20.996,21.335,20.836,21.005,1195843,0
2001-11-15,21.507,21.683,21.304,21.353,1997675,0
2001-11-16,21.377,21.716,21.253,21.674,2304639,0
2001-11-19,21.805,22.166,21.674,22.142,2001456,0
2001-11-20,22.046,22.344,21.93,22.198,2003230,0
2001-11-21,22.055,22.183,21.877,22.065,1245918,0
2001-11-23,22.022,22.258,21.86,22.258,590065,0
2001-11-26,22.065,22.471,22.065,22.217,1302612,0
2001-11-27,22.258,22.386,22.132,22.294,1918661,0
2001-11-28,22.455,22.463,22.005,22.319,2037954,0
2001-11-29,22.488,23.038,22.36,22.86,2626952,0
2001-11-30,22.894,23.351,22.868,23.013,2517115,0
2001-12-03,22.769,22.81,22.608,22.674,1830792,0
2001-12-04,22.674,22.707,21.93,22.514,1655282,0
2001-12-05,22.507,22.674,22.046,22.132,2436211,0
2001-12-06,22.226,22.599,22.046,22.116,2727700,0
2001-12-07,22.116,22.258,21.674,21.965,2364046,0
2001-12-10,21.76,21.836,20.996,21.082,3281744,0
2001-12-11,21.304,21.328,20.887,20.922,2316687,0
2001-12-12,20.988,21.716,20.754,21.304,2975845,0
2001-12-13,21.335,21.335,20.161,20.675,3377058,0
2001-12-14,20.675,20.996,20.482,20.726,1715397,0
2001-12-17,20.914,20.914,20.251,20.836,2268380,0
2001-12-18,20.717,21.149,20.6,21.134,1709024,0
2001-12-19,20.811,21.295,20.754,21.057,2700893,0
2001-12-20,21.253,21.269,20.878,21.269,2282791,0
2001-12-21,21.253,21.295,20.412,20.5,4442630,0
2001-12-24,20.507,20.6,20.348,20.458,692230,0
2001-12-26,20.627,20.667,20.227,20.33,1878505,0
2001-12-27,20.37,20.404,20.065,20.395,2217360,0
2001-12-28,20.49,20.49,20.17,20.404,1423910,0
2001-12-31,20.203,20.93,20.203,20.635,2116965,0
2002-01-02,20.339,20.458,19.743,19.973,3109543,0
2002-01-03,20.117,20.161,19.575,19.76,4596167,0
2002-01-04,19.634,20.142,19.608,20.091,4730221,0
2002-01-07,20.126,20.161,19.409,19.425,2891046,0
2002-01-08,20.708,21.565,20.5,21.455,11565362,0
2002-01-09,21.948,22.319,21.76,22.09,5332691,0
2002-01-10,22.09,22.132,21.716,22.082,2406803,0
2002-01-11,21.921,22.09,21.724,21.912,1915356,0
2002-01-14,21.786,21.795,21.377,21.396,3283162,0
2002-01-15,21.421,21.786,21.421,21.634,3864608,0
2002-01-16,21.716,21.716,21.183,21.328,2395937,0
2002-01-17,21.464,21.49,20.914,21.038,2358141,0
2002-01-18,20.996,21.209,20.94,21.005,2590106,0
2002-01-22,20.996,21.126,20.796,21.082,4488219,0
2002-01-23,21.126,21.507,21.047,21.455,2739159,0
2002-01-24,21.455,21.93,21.404,21.777,2208855,0
2002-01-25,21.674,21.885,21.421,21.421,2412118,0
2002-01-28,21.634,21.674,21.092,21.446,2006891,0
2002-01-29,21.421,21.617,20.796,20.93,2152634,0
2002-01-30,21.126,21.209,20.735,21.047,3506270,0
2002-01-31,21.126,22.005,21.092,21.948,3386863,0
2002-02-01,21.421,21.989,21.191,21.253,5506071,0
2002-02-04,21.295,21.473,20.796,20.87,3259306,0
2002-02-05,20.796,20.862,20.539,20.565,3301944,0
2002-02-06,20.574,20.735,20.412,20.591,2765381,0
2002-02-07,20.583,20.949,20.583,20.708,1989646,0
2002-02-08,20.583,21.038,20.5,21.031,1708426,0
2002-02-11,20.996,21.565,20.996,21.464,2058148,0
2002-02-12,21.377,21.413,20.878,20.98,1768432,0
2002-02-13,21.521,22.132,21.253,21.98,3690635,0
2002-02-14,21.93,22.09,21.844,21.965,3471308,0
2002-02-15,21.938,21.938,21.295,21.49,1806932,0
2002-02-19,21.404,21.547,21.157,21.157,1786027,0
2002-02-20,21.157,21.446,21.157,21.304,2291291,0
2002-02-21,21.438,21.438,20.828,20.958,2069013,0
2002-02-22,20.87,20.996,20.412,20.627,2403258,0
2002-02-25,20.5,21.126,20.5,21.047,2519949,0
2002-02-26,21.057,21.253,20.878,21.199,1296823,0
2002-02-27,21.209,21.716,21.014,21.234,2046691,0
2002-02-28,21.589,21.98,21.482,21.634,3184191,0
2002-03-01,21.844,21.844,21.413,21.674,1924806,0
2002-03-04,21.938,22.344,21.86,22.344,2060392,0
2002-03-05,23.233,24.029,23.149,23.708,8280071,0
2002-03-06,23.708,23.853,23.521,23.58,2886441,0
2002-03-07,23.648,23.749,23.233,23.411,3385091,0
2002-03-08,23.604,24.325,23.564,23.951,3078126,0
2002-03-11,23.621,24.112,23.572,23.978,2677390,0
2002-03-12,23.903,24.199,23.8,24.138,1829492,0
2002-03-13,24.037,24.486,23.818,23.987,2597903,0
2002-03-14,24.088,24.469,24.081,24.095,2808720,0
2002-03-15,24.112,24.868,24.103,24.588,2679043,0
2002-03-18,24.164,24.68,24.095,24.325,2769395,0
2002-03-19,24.343,24.649,24.343,24.64,1085055,0
2002-03-20,24.427,24.469,24.112,24.36,1248993,0
2002-03-21,24.249,24.343,23.996,24.199,1814252,0
2002-03-22,23.903,24.351,23.903,24.24,1516507,0
2002-03-25,24.24,24.343,23.978,24.081,1807995,0
2002-03-26,24.046,24.409,23.861,24.071,1283716,0
2002-03-27,24.071,24.808,24.071,24.749,1320447,0
2002-03-28,24.688,25.012,24.579,24.832,935648,0
2002-04-01,24.496,24.723,24.157,24.723,1014074,0
2002-04-02,24.697,24.993,24.536,24.808,1570716,0
2002-04-03,24.715,25.238,24.579,24.935,2571447,0
2002-04-04,24.792,25.238,24.749,24.849,2980217,0
2002-04-05,24.706,25.156,24.64,24.977,1411384,0
2002-04-08,24.832,24.926,24.409,24.919,1398282,0
2002-04-09,24.749,25.51,24.749,25.358,2343616,0
2002-04-10,24.579,25.12,24.579,25.071,2954820,0
2002-04-11,25.071,25.071,24.207,24.36,2208023,0
2002-04-12,24.52,24.985,24.325,24.656,1443749,0
2002-04-15,24.656,24.876,23.987,24.3,1428277,0
2002-04-16,24.325,24.697,24.29,24.486,970493,0
2002-04-17,24.486,24.649,24.02,24.157,1818861,0
2002-04-18,24.427,24.605,24.02,24.216,1249462,0
2002-04-19,24.216,24.4,24.064,24.199,1035686,0
2002-04-22,24.24,24.732,24.112,24.409,1551111,0
2002-04-23,24.511,24.749,23.691,24.004,1907678,0
2002-04-24,25.076,25.746,24.68,24.782,3824686,0
2002-04-25,24.579,24.621,24.029,24.325,1561385,0
2002-04-26,24.64,24.663,24.088,24.283,998128,0
2002-04-29,24.496,25.229,24.427,24.782,2443298,0
2002-04-30,24.849,25.519,24.832,25.164,1555596,0
2002-05-01,25.173,25.731,24.96,25.638,2056375,0
2002-05-02,25.502,25.731,25.298,25.594,1276512,0
2002-05-03,25.29,25.502,24.993,25.256,1065097,0
2002-05-06,25.062,25.461,24.993,25.029,1016082,0
2002-05-07,25.238,25.308,24.561,24.571,1267416,0
2002-05-08,25.164,25.164,24.63,24.96,1156987,0
2002-05-09,24.663,25.062,24.63,24.723,612979,0
2002-05-10,24.993,24.993,24.418,24.461,662115,0
2002-05-13,24.774,24.993,24.621,24.919,1035335,0
2002-05-14,24.968,25.076,24.621,25.002,1402767,0
2002-05-15,24.461,25.095,24.409,24.859,1498791,0
2002-05-16,25.062,25.553,25.045,25.35,1177888,0
2002-05-17,25.342,25.706,25.146,25.342,1070411,0
2002-05-20,25.223,25.342,24.885,25.002,1193363,0
2002-05-21,25.298,25.51,25.128,25.229,1277336,0
2002-05-22,25.229,25.442,25.095,25.146,1245918,0
2002-05-23,25.594,25.773,25.085,25.671,1423319,0
2002-05-24,25.799,26.516,25.671,26.4,2336883,0
2002-05-28,26.274,26.501,25.663,26.178,1701344,0
2002-05-29,26.169,26.973,26.095,26.865,2373377,0
2002-05-30,26.951,27.126,26.712,26.992,2594121,0
2002-05-31,27.001,27.323,26.694,27.126,2496800,0
2002-06-03,27.018,27.153,26.694,26.798,1364620,0
2002-06-04,26.798,26.798,25.722,26.332,2307001,0
2002-06-05,26.821,27.323,26.74,27.18,2029096,0
2002-06-06,27.036,27.17,26.74,26.74,1996615,0
2002-06-07,26.569,27.077,26.3,27.009,1592093,0
2002-06-10,26.992,27.959,26.982,27.755,2609239,0
2002-06-11,27.323,27.332,26.645,26.848,3100805,0
2002-06-12,26.694,27.153,26.533,26.694,2319284,0
2002-06-13,26.596,26.712,25.859,25.933,2000040,0
2002-06-14,25.424,25.89,25.298,25.764,2337357,0
2002-06-17,25.722,26.524,25.646,26.417,2004648,0
2002-06-18,26.477,26.965,26.265,26.901,1416468,0
2002-06-19,26.477,26.958,26.147,26.569,1334383,0
2002-06-20,26.229,26.543,25.85,26.052,2334285,0
2002-06-21,25.51,26.274,25.51,25.824,2780024,0
2002-06-24,25.51,26.018,25.045,25.442,2546169,0
2002-06-25,25.638,25.978,25.35,25.367,1946301,0
2002-06-26,25.376,25.461,24.715,25.392,2790774,0
2002-06-27,25.47,26.756,25.424,26.501,2697821,0
2002-06-28,26.444,27.246,26.256,26.992,2342788,0
2002-07-01,26.982,27.126,25.978,25.987,2128188,0
2002-07-02,25.808,26.104,25.51,25.638,2426528,0
2002-07-03,25.553,26.011,24.792,25.399,2185584,0
2002-07-05,25.612,26.4,25.47,26.292,611443,0
2002-07-08,26.316,26.74,25.808,26.239,1722368,0
2002-07-09,26.654,26.958,25.722,25.808,1390248,0
2002-07-10,25.722,25.917,24.832,25.012,2043741,0
2002-07-11,24.868,25.9,24.859,25.553,2609358,0
2002-07-12,25.553,25.773,25.164,25.325,2002519,0
2002-07-15,25.113,25.173,23.402,24.74,2388851,0
2002-07-16,24.8,24.993,24.037,24.257,2234132,0
2002-07-17,24.376,24.774,23.402,23.604,3072222,0
2002-07-18,23.613,23.894,22.267,22.48,3603588,0
2002-07-19,21.76,22.48,20.659,21.482,3481820,0
2002-07-22,21.482,22.438,21.167,21.413,3212414,0
2002-07-23,21.209,21.625,20.448,20.87,3451111,0
2002-07-24,22.352,24.249,21.93,24.232,7926574,0
2002-07-25,24.037,24.037,22.778,23.529,5936219,0
2002-07-26,23.613,23.951,23.275,23.951,3334779,0
2002-07-29,24.461,25.215,24.418,25.208,2611483,0
2002-07-30,24.816,25.951,23.911,25.417,3075175,0
2002-07-31,25.47,26.533,25.156,26.492,3108127,0
2002-08-01,26.018,26.018,25.229,25.317,2351291,0
2002-08-02,25.342,25.978,24.943,25.164,2919273,0
2002-08-05,25.256,25.256,24.545,24.723,2482274,0
2002-08-06,24.968,25.646,24.968,25.47,1866457,0
2002-08-07,25.722,25.799,25.002,25.63,1827364,0
2002-08-08,25.477,26.951,25.442,26.645,2003818,0
2002-08-09,26.147,27.238,25.978,26.992,2026730,0
2002-08-12,26.485,26.485,26.034,26.274,2251139,0
2002-08-13,26.113,26.195,25.477,25.528,2292358,0
2002-08-14,25.553,26.621,25.308,26.621,2044447,0
2002-08-16,25.562,26.061,25.385,25.859,1904610,0
2002-08-19,25.451,26.579,25.451,26.381,1883584,0
2002-08-20,26.283,26.508,25.731,26.283,1528552,0
2002-08-21,26.339,26.596,25.841,25.978,1573432,0
2002-08-22,25.477,26.569,25.477,26.485,2646799,0
2002-08-23,26.381,26.409,25.987,26.113,1082341,0
2002-08-26,26.204,26.409,25.781,26.195,1166789,0
2002-08-27,26.195,26.323,25.358,25.833,1351510,0
2002-08-28,25.562,25.689,25.055,25.367,1553591,0
2002-08-29,24.943,25.773,24.598,25.553,1527250,0
2002-08-30,25.477,26.274,25.433,25.867,2153109,0
2002-09-03,25.35,25.442,24.706,24.758,1541071,0
2002-09-04,24.758,24.84,24.333,24.715,2428178,0
2002-09-05,24.418,25.012,24.164,24.91,1720711,0
2002-09-06,25.012,25.229,24.758,24.885,1259502,0
2002-09-09,24.868,25.477,24.588,25.325,1213203,0
2002-09-10,25.392,25.585,24.993,25.528,1415405,0
2002-09-11,25.773,25.859,25.461,25.461,1033681,0
2002-09-12,25.433,25.519,25.012,25.076,1225368,0
2002-09-13,25.076,25.519,25.012,25.433,1506112,0
2002-09-17,25.987,26.002,25.156,25.273,1531501,0
2002-09-18,24.968,25.502,24.885,25.308,1624693,0
2002-09-19,25.012,25.223,24.935,25.002,1635675,0
2002-09-20,25.012,25.29,24.926,25.029,3828702,0
2002-09-23,24.8,25.173,24.588,25.002,1654809,0
2002-09-24,24.926,24.96,23.885,23.885,3082264,0
2002-09-25,24.232,24.715,24.046,24.435,2312200,0
2002-09-26,24.84,25.773,24.732,25.773,2213341,0
2002-09-27,25.773,26.085,25.594,25.714,2632742,0
2002-09-30,25.604,26.187,24.943,25.933,2922463,0
2002-10-01,25.9,27.246,25.731,27.238,2946556,0
2002-10-02,26.958,27.466,26.892,27.094,3457255,0
2002-10-03,26.873,27.694,26.283,26.452,5213045,0
2002-10-04,26.942,27.001,25.816,26.292,3006435,0
2002-10-07,26.873,26.933,25.055,25.062,3321901,0
2002-10-08,25.085,26.011,25.071,25.689,3683197,0
2002-10-09,25.519,25.621,24.333,24.52,2436920,0
2002-10-10,24.671,25.689,24.435,25.433,2370543,0
2002-10-11,25.604,26.703,25.604,26.508,1861262,0
2002-10-14,26.508,27.18,26.364,27.11,1871537,0
2002-10-15,27.424,28.264,27.424,28.026,3347062,0
2002-10-16,27.189,27.39,26.789,27.086,3888231,0
2002-10-17,27.627,27.795,26.772,27.466,3408357,0
2002-10-18,26.917,27.668,26.821,27.144,1920317,0
2002-10-21,26.749,27.44,26.56,27.372,2042440,0
2002-10-22,27.255,27.255,26.364,26.703,2423810,0
2002-10-23,27.045,27.551,26.47,27.372,3755357,0
2002-10-24,27.238,27.278,26.74,26.992,1863385,0
2002-10-25,27.001,27.001,25.35,26.781,2935334,0
2002-10-28,26.621,26.789,25.824,26.323,2207082,0
2002-10-29,26.316,26.332,25.35,26.026,2182282,0
2002-10-30,26.026,26.372,25.689,26.011,2007479,0
2002-10-31,26.018,26.239,25.585,25.722,2034763,0
2002-11-01,25.9,26.492,25.57,26.435,1674770,0
2002-11-04,26.645,27.424,26.621,26.813,1577567,0
2002-11-05,26.813,27.045,26.551,26.84,1538589,0
2002-11-06,26.84,26.965,26.283,26.873,1516270,0
2002-11-07,26.703,26.873,25.789,25.942,1356472,0
2002-11-08,25.816,26.461,25.689,25.908,972026,0
2002-11-11,25.908,26.122,25.698,25.85,1136081,0
2002-11-12,26.4,27.118,26.274,26.933,2238028,0
2002-11-13,26.933,27.517,26.781,27.238,1976064,0
2002-11-14,27.432,27.509,26.973,27.475,1399103,0
2002-11-15,26.965,27.432,26.694,27.381,1502449,0
2002-11-18,27.517,27.517,26.339,26.74,2126770,0
2002-11-19,26.821,27.18,26.654,27.045,946282,0
2002-11-20,26.965,27.432,26.67,27.417,1337924,0
2002-11-21,27.264,27.789,26.84,26.84,4202395,0
2002-11-22,26.798,27.297,26.67,26.865,1574023,0
2002-11-25,26.781,26.901,25.917,26.187,1916892,0
2002-11-26,25.85,25.978,25.577,25.731,1662367,0
2002-11-27,25.951,26.798,25.781,26.772,1266706,0
2002-11-29,26.372,26.485,26.052,26.122,1004625,0
2002-12-02,26.274,26.461,25.408,26.034,3438474,0
2002-12-03,25.951,26.034,25.076,25.461,3110845,0
2002-12-04,25.358,25.908,25.325,25.562,1510362,0
2002-12-05,25.654,25.663,24.808,25.137,2178264,0
2002-12-06,25.137,25.731,24.985,25.528,1212259,0
2002-12-09,25.528,25.808,25.113,25.12,1207533,0
2002-12-10,25.146,25.477,25.062,25.451,1854647,0
2002-12-11,25.417,25.528,25.146,25.317,1630363,0
2002-12-12,25.104,25.358,24.808,24.96,1267179,0
2002-12-13,24.968,25.062,24.369,24.723,2029096,0
2002-12-16,24.723,25.12,24.561,25.113,1672053,0
2002-12-17,24.774,25.164,24.715,24.91,1128642,0
2002-12-18,24.774,24.977,24.385,24.977,1566230,0
2002-12-19,24.723,24.977,24.385,24.588,1459105,0
2002-12-20,24.715,24.808,24.452,24.723,2058030,0
2002-12-23,24.893,25.612,24.893,25.577,2106925,0
2002-12-24,25.399,25.57,25.376,25.494,623373,0
2002-12-26,25.528,26.292,25.485,25.654,1498434,0
2002-12-27,25.738,25.824,25.191,25.238,1166316,0
2002-12-30,25.317,25.781,25.281,25.612,1542842,0
2002-12-31,25.612,25.738,25.317,25.502,1498907,0
2003-01-02,25.841,27.18,25.738,26.749,2715185,0
2003-01-03,26.67,26.83,26.372,26.756,934827,0
2003-01-06,26.924,27.162,26.756,27.094,1843902,0
2003-01-07,26.798,27.094,26.712,26.865,1282770,0
2003-01-08,26.856,27.054,26.789,26.924,1184978,0
2003-01-09,26.924,27.44,26.772,27.264,1795950,0
2003-01-10,27.27,27.27,26.645,26.924,1424617,0
2003-01-13,27.068,27.212,26.756,26.924,1192415,0
2003-01-14,26.965,27.466,26.873,27.054,1686934,0
2003-01-15,27.059,27.357,26.908,27.135,1917363,0
2003-01-16,27.094,27.44,26.973,27.126,1197613,0
2003-01-17,27.126,27.27,26.933,27.17,1107734,0
2003-01-21,26.873,27.381,26.543,26.629,1458277,0
2003-01-22,26.629,26.924,26.461,26.67,1487333,0
2003-01-23,26.731,27.349,26.637,27.264,1542371,0
2003-01-24,27.18,27.189,26.332,26.372,1687409,0
2003-01-27,26.332,26.685,26.104,26.346,1472565,0
2003-01-28,26.56,26.587,25.924,26.425,1377141,0
2003-01-29,25.917,26.417,25.698,26.283,1548752,0
2003-01-30,26.492,27.094,26.256,26.477,1901065,0
2003-01-31,26.332,27.517,26.309,27.424,4024287,0
2003-02-03,27.432,27.432,26.67,26.821,1995671,0
2003-02-04,26.83,26.83,26.042,26.212,1869644,0
2003-02-05,26.274,26.587,25.993,26.332,2133618,0
2003-02-06,26.122,26.508,25.917,26.22,1837637,0
2003-02-07,26.67,26.798,26.076,26.22,1141632,0
2003-02-10,26.22,26.56,25.942,26.56,2119093,0
2003-02-11,26.604,26.883,26.4,26.56,2019169,0
2003-02-12,26.579,26.982,26.034,26.154,1938271,0
2003-02-13,26.147,26.332,25.773,25.96,1546148,0
2003-02-14,26.002,26.654,25.951,26.654,1762171,0
2003-02-18,26.654,26.873,26.551,26.756,1063091,0
2003-02-19,26.543,26.731,26.461,26.67,1730398,0
2003-02-20,26.67,26.703,26.052,26.162,2222554,0
2003-02-21,26.524,26.679,26.076,26.516,1598708,0
2003-02-24,26.4,26.477,25.978,26.113,1268479,0
2003-02-25,26.069,26.292,25.621,26.247,1245329,0
2003-02-26,26.095,26.095,25.799,25.859,1767840,0
2003-02-27,25.738,26.169,25.714,25.993,2264247,0
2003-02-28,26.162,26.694,26.154,26.461,2615264,0
2003-03-03,26.84,26.924,26.162,26.247,1272022,0
2003-03-04,26.417,26.452,26.034,26.034,1832796,0
2003-03-05,26.076,26.661,25.993,26.661,1773623,0
2003-03-06,26.332,26.543,26.052,26.169,1159820,0
2003-03-07,26.034,26.883,26.018,26.756,1794060,0
2003-03-10,26.654,26.654,25.808,25.89,1884885,0
2003-03-11,26.162,26.247,25.546,25.553,1750712,0
2003-03-12,25.546,25.654,25.037,25.47,2631444,0
2003-03-13,25.824,26.461,25.57,26.461,1968268,0
2003-03-14,26.485,27.221,26.477,26.67,3016833,0
2003-03-17,26.679,27.942,26.587,27.933,2607585,0
2003-03-18,27.933,28.272,27.635,27.847,2371607,0
2003-03-19,27.914,28.364,27.694,28.364,1638867,0
2003-03-20,27.98,28.034,27.635,27.914,2312553,0
2003-03-21,28.102,28.364,27.644,28.245,3119349,0
2003-03-24,28.245,28.245,26.924,27.17,1636858,0
2003-03-25,27.381,27.891,27.086,27.694,1994726,0
2003-03-26,27.686,27.704,26.951,27.153,2146375,0
2003-03-27,26.712,27.086,26.629,26.951,2218065,0
2003-03-28,26.516,27.221,26.122,27.11,1545089,0
2003-03-31,26.892,27.246,26.661,27.135,1896576,0
2003-04-01,27.162,27.61,26.892,27.492,2291291,0
2003-04-02,27.771,28.026,27.677,27.933,1740674,0
2003-04-03,27.989,28.339,27.686,27.942,1815910,0
2003-04-04,28.312,28.347,27.942,28.168,1665085,0
2003-04-07,28.695,29.229,28.535,28.575,2372550,0
2003-04-08,28.535,28.77,28.161,28.761,1844967,0
2003-04-09,28.761,29.024,27.974,28.134,2249130,0
2003-04-10,28.651,28.999,28.279,28.957,2410227,0
2003-04-11,28.999,29.11,28.491,28.618,1808233,0
2003-04-14,28.407,29.16,28.374,28.999,2418848,0
2003-04-15,28.999,29.896,28.999,29.872,3202613,0
2003-04-16,29.888,30.116,29.152,29.336,1937796,0
2003-04-17,29.319,29.625,29.076,29.464,1384580,0
2003-04-21,29.55,29.616,29.039,29.345,1227851,0
2003-04-22,29.126,29.763,28.957,29.702,2011375,0
2003-04-23,29.55,29.616,29.21,29.594,2095708,0
2003-04-24,26.247,27.39,23.708,26.187,19684451,0
2003-04-25,26.061,26.67,26.052,26.265,3599575,0
2003-04-28,26.3,26.883,26.265,26.798,3028875,0
2003-04-29,26.806,27.229,26.798,27.009,3537332,0
2003-04-30,27.009,27.924,26.973,27.694,3801775,0
2003-05-01,27.721,27.804,27.221,27.525,2348694,0
2003-05-02,27.525,28.051,27.197,27.942,2680811,0
2003-05-05,28.237,28.279,27.458,27.847,2204960,0
2003-05-06,27.924,28.449,27.814,28.067,2543806,0
2003-05-07,27.644,27.874,27.381,27.603,1871656,0
2003-05-08,27.56,27.61,27.18,27.314,1715755,0
2003-05-09,27.525,27.924,27.357,27.661,1499141,0
2003-05-12,27.449,28.237,27.39,28.168,2268618,0
2003-05-13,27.686,27.974,27.577,27.771,1756854,0
2003-05-14,27.942,27.98,27.603,27.82,2078344,0
2003-05-15,27.771,27.999,27.542,27.959,1554655,0
2003-05-16,27.914,28.067,27.525,27.98,1953860,0
2003-05-19,27.264,27.517,27.102,27.197,1988468,0
2003-05-20,27.197,27.264,26.749,27.018,2548532,0
2003-05-21,26.951,27.221,26.67,27.197,2330508,0
2003-05-22,27.264,27.542,26.992,27.424,2226806,0
2003-05-23,27.517,27.661,27.238,27.661,1525714,0
2003-05-27,27.661,27.814,27.297,27.771,2358141,0
2003-05-28,27.789,27.959,27.517,27.847,1547685,0
2003-05-29,27.942,27.98,27.475,27.475,1970632,0
2003-05-30,27.56,27.959,27.432,27.865,2172122,0
2003-06-02,27.865,28.026,27.603,27.627,1702878,0
2003-06-03,27.771,27.856,26.781,27.212,3330642,0
2003-06-04,27.264,27.517,27.255,27.517,1866930,0
2003-06-05,27.517,27.517,27.118,27.372,1497965,0
2003-06-06,27.102,27.432,26.901,27.135,2849469,0
2003-06-09,26.924,26.973,26.501,26.604,1968742,0
2003-06-10,26.813,26.892,26.042,26.452,2924706,0
2003-06-11,26.477,27.001,26.444,27.001,1711381,0
2003-06-12,27.068,27.221,25.841,26.147,3421585,0
2003-06-13,26.154,26.332,25.933,26.247,2944312,0
2003-06-16,26.332,26.516,26.034,26.204,3231433,0
2003-06-17,26.409,26.444,25.96,26.131,3534380,0
2003-06-18,26.169,26.749,26.122,26.637,2246886,0
2003-06-19,26.629,26.661,26.391,26.501,3237337,0
2003-06-20,26.789,26.951,26.637,26.789,3303594,0
2003-06-23,26.789,26.813,26.47,26.67,2388733,0
2003-06-24,26.685,27.077,26.685,26.83,2425700,0
2003-06-25,26.917,27.054,26.417,26.417,2160312,0
2003-06-26,26.417,26.629,26.229,26.346,3239818,0
2003-06-27,26.372,26.477,25.969,26.052,1702289,0
2003-06-30,26.417,26.47,25.96,26.034,2234132,0
2003-07-01,26.034,26.346,25.859,26.076,3807918,0
2003-07-02,26.154,26.661,26.026,26.247,5376390,0
2003-07-03,26.076,26.508,26.018,26.391,1736895,0
2003-07-07,26.654,26.973,26.477,26.951,3547608,0
2003-07-08,26.74,26.965,26.629,26.798,3913152,0
2003-07-09,26.798,27.026,26.461,26.873,2603453,0
2003-07-10,26.679,26.965,26.501,26.848,2708332,0
2003-07-11,26.942,27.086,26.685,26.856,2170942,0
2003-07-14,27.059,27.349,26.856,27.11,4253537,0
2003-07-15,27.39,27.39,26.873,27.17,2366173,0
2003-07-16,27.288,27.484,26.84,27.102,3428080,0
2003-07-17,27.102,27.197,26.873,26.958,2042794,0
2003-07-18,27.018,27.118,26.821,27.054,1862327,0
2003-07-21,27.059,27.086,26.364,26.67,2119211,0
2003-07-22,26.883,27.036,26.485,26.579,2862935,0
2003-07-23,26.629,26.645,26.187,26.239,3326039,0
2003-07-24,25.638,26.332,25.317,26.22,10446999,0
2003-07-25,26.417,27.118,26.346,27.009,3841105,0
2003-07-28,27.094,27.475,26.883,27.135,2719908,0
2003-07-29,27.305,27.305,26.848,27.054,3036788,0
2003-07-30,27.009,27.009,26.543,26.694,3342335,0
2003-07-31,27.094,27.357,26.749,27.162,3199425,0
2003-08-01,26.901,27.094,26.661,26.703,1922915,0
2003-08-04,26.67,26.749,26.239,26.685,1754019,0
2003-08-05,26.629,26.942,26.417,26.721,2495503,0
2003-08-06,26.883,26.908,26.516,26.654,2408457,0
2003-08-07,26.685,27.189,26.461,27.086,3038796,0
2003-08-08,27.094,27.364,26.924,27.34,2762780,0
2003-08-11,27.18,27.189,26.417,26.579,3360520,0
2003-08-12,26.721,27.11,26.579,27.11,2842031,0
2003-08-13,27.246,27.314,26.865,26.973,2103618,0
2003-08-14,26.942,27.424,26.813,27.381,1831498,0
2003-08-15,27.349,27.417,27.094,27.39,1132063,0
2003-08-18,27.39,27.466,27.094,27.449,967538,0
2003-08-19,27.517,27.577,27.297,27.449,1163128,0
2003-08-20,27.349,27.56,27.18,27.484,1359424,0
2003-08-21,27.694,27.721,27.27,27.475,2138226,0
2003-08-22,27.713,27.713,27.126,27.197,1327299,0
2003-08-25,27.102,27.372,27.009,27.278,1531744,0
2003-08-26,27.068,27.458,26.992,27.39,1418003,0
2003-08-27,27.314,27.372,26.951,27.054,1607801,0
2003-08-28,27.135,27.153,26.67,26.901,1894806,0
2003-08-29,26.901,27.135,26.67,27.102,2012913,0
2003-09-02,27.229,27.278,26.781,27.059,1898704,0
2003-09-03,26.924,27.264,26.821,27.205,1549814,0
2003-09-04,27.297,27.297,26.613,26.661,3194819,0
2003-09-05,26.67,27.077,26.67,27.077,2078344,0
2003-09-08,27.077,27.229,26.84,27.11,1722013,0
2003-09-09,27.094,27.381,27.094,27.27,1907087,0
2003-09-10,27.18,27.475,26.942,26.965,1921259,0
2003-09-11,27.086,27.135,26.806,26.806,1660834,0
2003-09-12,26.806,27.094,26.703,26.917,1038288,0
2003-09-15,26.67,26.798,26.492,26.621,1696148,0
2003-09-16,26.417,26.587,26.095,26.316,4229206,0
2003-09-17,26.316,26.316,25.442,25.485,6364362,0
2003-09-18,25.612,25.867,25.528,25.654,3888820,0
2003-09-19,25.546,25.714,25.256,25.671,3605952,0
2003-09-22,25.824,26.661,25.654,26.604,3784175,0
2003-09-23,26.679,26.856,26.323,26.789,2207082,0
2003-09-24,26.629,26.856,26.4,26.516,2296137,0
2003-09-25,26.461,26.477,26.034,26.095,1720124,0
2003-09-26,25.908,26.085,25.562,25.874,2178146,0
2003-09-29,25.824,26.749,25.451,26.679,3238636,0
2003-09-30,27.054,27.484,26.965,27.349,5964919,0
2003-10-01,27.349,28.321,27.205,28.245,4886831,0
2003-10-02,28.245,28.382,27.762,28.075,2458299,0
2003-10-03,28.355,28.535,27.967,28.296,2615733,0
2003-10-06,28.296,28.296,27.899,28.119,1463590,0
2003-10-07,28.119,28.134,27.686,28.119,1906854,0
2003-10-08,28.042,28.237,27.967,28.222,1495011,0
2003-10-09,28.222,28.364,28.026,28.177,1747640,0
2003-10-10,28.134,28.634,28.067,28.431,2107280,0
2003-10-13,29.126,29.425,29.126,29.246,3084742,0
2003-10-14,29.327,29.888,29.238,29.845,2946790,0
2003-10-15,29.845,30.278,29.666,29.955,4624159,0
2003-10-16,29.786,30.183,29.786,30.092,2455464,0
2003-10-17,30.235,30.235,29.648,30.074,2593885,0
2003-10-20,29.888,30.023,29.721,29.939,1483906,0
2003-10-21,29.939,30.235,29.674,30.125,1968506,0
2003-10-22,30.125,30.125,29.442,29.827,1160053,0
2003-10-23,29.827,30.015,29.464,29.948,2234364,0
2003-10-24,29.674,29.982,29.625,29.972,1909806,0
2003-10-27,29.989,30.447,29.914,30.388,2090985,0
2003-10-28,30.465,30.785,30.209,30.616,2454520,0
2003-10-29,30.641,30.819,30.495,30.76,1908622,0
2003-10-30,30.76,30.937,30.658,30.802,1571663,0
2003-10-31,30.904,30.93,30.576,30.888,2841678,0
2003-11-03,30.835,31.253,30.835,31.049,1592517,0
2003-11-04,30.989,31.005,30.711,30.904,1365831,0
2003-11-05,30.776,30.862,29.854,30.047,3193518,0
2003-11-06,30.143,30.304,29.802,30.101,1557134,0
2003-11-07,30.101,30.226,29.711,29.737,1260921,0
2003-11-10,29.585,30.047,29.576,30.015,2081063,0
2003-11-11,30.047,30.151,29.674,30.134,1159820,0
2003-11-12,30.183,30.455,29.982,30.353,1399463,0
2003-11-13,30.335,30.624,30.191,30.576,1511428,0
2003-11-14,30.658,30.674,30.379,30.559,1896696,0
2003-11-17,30.278,30.388,30.066,30.319,1299898,0
2003-11-18,30.296,30.397,30.057,30.143,1237654,0
2003-11-19,30.226,30.226,29.819,30.074,1675241,0
2003-11-20,30.032,30.134,29.634,29.634,4678255,0
2003-11-21,29.754,29.819,29.634,29.763,1289266,0
2003-11-24,29.93,30.209,29.802,30.151,1696383,0
2003-11-25,29.982,30.057,29.648,29.794,1970632,0
2003-11-26,29.794,30.278,29.794,30.226,1049981,0
2003-11-28,30.032,30.455,30.032,30.455,544832,0
2003-12-01,30.55,31.065,30.479,30.879,1944292,0
2003-12-02,30.802,30.862,30.092,30.2,1977835,0
2003-12-03,30.479,30.607,30.101,30.253,1211078,0
2003-12-04,30.327,30.55,30.226,30.472,884742,0
2003-12-05,30.472,30.559,29.922,30.032,1196198,0
2003-12-08,30.057,30.388,30.057,30.362,805852,0
2003-12-09,30.269,30.311,29.888,30.032,1089192,0
2003-12-10,30.015,30.125,29.827,29.972,1665085,0
2003-12-11,29.888,30.261,29.77,30.023,1621149,0
2003-12-12,29.963,30.261,29.845,30.159,1412569,0
2003-12-15,30.479,30.495,29.802,29.827,1370877,0
2003-12-16,29.827,30.023,29.811,29.998,1373832,0
2003-12-17,29.888,29.963,29.16,29.371,3226116,0
2003-12-18,29.464,29.634,29.229,29.61,2175550,0
2003-12-19,29.763,29.922,29.576,29.802,2219009,0
2003-12-22,29.811,29.845,29.488,29.642,1275565,0
2003-12-23,29.836,29.88,29.648,29.744,932464,0
2003-12-24,29.634,29.845,29.425,29.77,796756,0
2003-12-26,29.845,29.863,29.569,29.744,250388,0
2003-12-29,29.906,30.261,29.754,30.261,1246868,0
2003-12-30,30.176,30.439,30.074,30.439,959508,0
2003-12-31,30.388,30.674,30.311,30.632,1415759,0
2004-01-02,30.641,30.888,30.439,30.566,937778,0
2004-01-05,29.506,30.125,29.336,29.594,3535916,0
2004-01-06,29.38,29.836,29.311,29.594,1591858,0
2004-01-07,30.311,30.311,29.634,29.972,3073523,0
2004-01-08,30.183,30.226,29.845,30.092,1690124,0
2004-01-09,30.066,30.343,29.948,30.269,1726856,0
2004-01-12,30.191,30.388,29.963,29.963,1433712,0
2004-01-13,29.963,30.047,29.336,29.778,1957282,0
2004-01-14,29.802,30.023,29.541,30.007,918758,0
2004-01-15,30.007,30.047,29.634,29.702,1662367,0
2004-01-16,29.693,29.702,29.353,29.625,1777522,0
2004-01-20,29.497,29.906,29.479,29.896,1821343,0
2004-01-21,29.982,30.845,29.802,30.845,2384597,0
2004-01-22,30.853,31.404,30.811,31.167,2384834,0
2004-01-23,31.498,31.498,31.201,31.261,2264481,0
2004-01-26,30.479,31.065,30.278,30.98,3495404,0
2004-01-27,30.862,31.122,30.674,30.98,1454734,0
2004-01-28,30.963,31.328,30.785,30.819,1814374,0
2004-01-29,30.785,31.013,30.566,30.98,1724255,0
2004-01-30,30.98,31.565,30.819,31.225,2722268,0
2004-02-02,31.158,32.401,30.904,32.015,3322969,0
2004-02-03,32.015,33.674,32.015,33.02,5245291,0
2004-02-04,33.02,33.106,32.667,32.986,2745421,0
2004-02-05,32.844,33.496,32.64,33.267,2330619,0
2004-02-06,33.273,33.716,33.273,33.658,2521012,0
2004-02-09,33.699,34.045,33.666,33.961,2115668,0
2004-02-10,33.961,34.588,33.869,34.394,2656366,0
2004-02-11,34.215,34.688,34.121,34.461,2555618,0
2004-02-12,34.461,34.628,34.13,34.231,1478357,0
2004-02-13,34.231,34.24,34.063,34.086,1795712,0
2004-02-17,34.274,35.138,34.215,34.858,2224682,0
2004-02-18,34.765,35.112,34.636,34.807,2607585,0
2004-02-19,34.885,35.13,34.671,34.671,1834219,0
2004-02-20,34.679,34.908,34.628,34.823,2066768,0
2004-02-23,34.908,35.053,34.715,34.84,1456507,0
2004-02-24,34.622,34.891,34.316,34.519,1427096,0
2004-02-25,34.367,34.502,34.063,34.274,1775869,0
2004-02-26,34.078,34.249,33.909,34.063,1646188,0
2004-02-27,34.063,34.417,33.876,34.385,1909925,0
2004-03-01,34.385,34.783,34.181,34.697,1368161,0
2004-03-02,34.588,34.791,34.4,34.545,1662367,0
2004-03-03,34.207,34.467,33.978,34.35,1926459,0
2004-03-04,34.231,34.231,33.891,34.086,1634493,0
2004-03-05,34.096,34.13,33.891,33.944,1379617,0
2004-03-08,34.07,34.35,33.909,34.139,1280528,0
2004-03-09,34.172,34.265,33.801,33.994,2209325,0
2004-03-10,34.154,34.249,33.782,33.817,1442332,0
2004-03-11,33.773,33.944,33.425,33.469,2058030,0
2004-03-12,33.612,33.782,33.469,33.757,1853466,0
2004-03-15,33.547,33.594,33.164,33.308,2119799,0
2004-03-16,33.478,33.585,33.273,33.53,1600833,0
2004-03-17,33.658,33.917,33.649,33.817,1597763,0
2004-03-18,33.899,34.121,33.782,34.07,1714454,0
2004-03-19,33.926,34.086,33.757,33.757,1541193,0
2004-03-22,33.764,33.764,33.273,33.64,1322336,0
2004-03-23,33.723,34.13,33.649,33.842,1846500,0
2004-03-24,33.851,33.986,33.604,33.699,1642053,0
2004-03-25,33.782,33.952,33.682,33.869,1364381,0
2004-03-26,33.699,33.869,33.53,33.53,1048089,0
2004-03-29,33.764,33.952,33.666,33.876,1036752,0
2004-03-30,33.944,34.461,33.869,34.146,1852998,0
2004-03-31,34.291,34.291,33.909,33.986,1772090,0
2004-04-01,34.029,34.654,33.944,34.622,1769254,0
2004-04-02,34.715,35.097,34.622,35.087,1700870,0
2004-04-05,34.926,35.636,34.885,35.569,2321884,0
2004-04-06,35.179,35.636,35.12,35.282,2622349,0
2004-04-07,35.282,35.546,35.138,35.314,1368633,0
2004-04-08,35.375,35.806,35.265,35.618,1521111,0
2004-04-12,35.61,35.839,35.51,35.679,1065452,0
2004-04-13,35.731,36.046,35.222,35.34,1930356,0
2004-04-14,35.34,35.434,34.885,35.205,1729218,0
2004-04-15,35.205,35.366,34.756,35.027,1357885,0
2004-04-16,35.391,35.688,35.214,35.51,1888547,0
2004-04-19,35.357,35.418,35.035,35.306,828173,0
2004-04-20,35.265,35.553,34.917,35.027,1606031,0
2004-04-21,34.926,35.171,34.706,35.112,1412807,0
2004-04-22,35.112,35.536,34.815,35.401,1501389,0
2004-04-23,35.145,35.357,35.001,35.289,774904,0
2004-04-26,35.289,35.401,34.849,34.967,1227023,0
2004-04-27,35.13,35.425,34.815,34.84,2127475,0
2004-04-28,34.9,36.069,34.765,35.484,4547153,0
2004-04-29,35.688,35.909,35.314,35.467,2547233,0
2004-04-30,35.467,36.069,35.314,35.756,1787445,0
2004-05-03,35.883,35.974,35.434,35.434,1661423,0
2004-05-04,35.61,35.61,35.035,35.13,1723906,0
2004-05-05,34.976,35.306,34.945,35.222,1792761,0
2004-05-06,35.053,35.282,34.823,34.891,1062498,0
2004-05-07,34.706,34.976,34.096,34.121,1507765,0
2004-05-10,33.952,33.978,33.469,33.63,2082712,0
2004-05-11,33.521,33.738,33.241,33.433,2475304,0
2004-05-12,33.513,33.649,33.123,33.64,1601308,0
2004-05-13,33.699,33.884,33.513,33.674,1553828,0
2004-05-14,33.488,33.851,33.386,33.658,899275,0
2004-05-17,33.658,33.658,32.792,33.147,1750239,0
2004-05-18,33.612,35.01,33.612,34.849,3304307,0
2004-05-19,34.849,35.019,34.063,34.121,2521840,0
2004-05-20,34.207,34.443,33.994,34.443,1368280,0
2004-05-21,34.588,34.866,34.316,34.409,1279816,0
2004-05-24,34.622,34.798,34.265,34.615,1298361,0
2004-05-25,34.461,34.891,34.189,34.791,1547570,0
2004-05-26,34.605,35.01,34.519,34.917,1307810,0
2004-05-27,34.502,34.84,34.164,34.358,2242396,0
2004-05-28,34.443,34.537,34.078,34.375,1354581,0
2004-06-01,34.417,34.537,34.172,34.461,1106671,0
2004-06-02,34.443,34.688,34.443,34.605,1226787,0
2004-06-03,34.461,34.615,34.385,34.502,954547,0
2004-06-04,34.588,34.926,34.562,34.774,975455,0
2004-06-07,34.858,35.187,34.858,35.138,961162,0
2004-06-08,34.976,35.154,34.885,35.097,1094624,0
2004-06-09,34.967,35.097,34.628,34.654,1209780,0
2004-06-10,34.84,34.935,34.715,34.891,1039706,0
2004-06-14,34.628,34.9,34.409,34.537,1167024,0
2004-06-15,34.615,34.706,34.316,34.476,1428751,0
2004-06-16,34.476,34.671,34.467,34.51,1099818,0
2004-06-17,34.622,34.671,34.427,34.461,1654928,0
2004-06-18,34.299,34.492,34.231,34.333,1773034,0
2004-06-21,34.223,34.316,34.002,34.07,1365563,0
2004-06-22,34.086,34.51,34.037,34.476,1647368,0
2004-06-23,34.502,34.51,33.952,34.113,1758866,0
2004-06-24,34.154,34.375,34.029,34.189,1538118,0
2004-06-25,34.189,34.367,34.055,34.207,2096533,0
2004-06-28,34.207,34.715,34.037,34.341,1874963,0
2004-06-29,34.545,34.545,34.249,34.306,1665322,0
2004-06-30,34.299,34.605,34.113,34.554,1692248,0
2004-07-01,34.554,34.823,34.299,34.467,1476468,0
2004-07-02,34.467,34.791,34.291,34.697,858644,0
2004-07-06,34.545,34.84,34.476,34.765,1388476,0
2004-07-07,34.765,35.078,34.697,34.891,1462533,0
2004-07-08,34.9,34.96,34.628,34.636,1125688,0
2004-07-09,34.636,34.688,34.189,34.231,1842484,0
2004-07-12,34.375,34.724,34.358,34.579,1549930,0
2004-07-13,34.798,34.876,34.358,34.715,1469970,0
2004-07-14,34.502,34.815,34.461,34.654,1280289,0
2004-07-15,34.798,34.984,34.636,34.706,1226081,0
2004-07-16,35.097,35.138,34.732,34.791,1491466,0
2004-07-19,34.885,35.105,34.849,35.019,974625,0
2004-07-20,35.019,35.265,34.891,35.138,1796187,0
2004-07-21,35.138,35.536,34.926,35.401,2180862,0
2004-07-22,35.391,35.391,34.815,35.112,1996967,0
2004-07-23,35.112,35.112,34.858,34.9,1487806,0
2004-07-26,34.926,35.07,34.645,34.807,1273321,0
2004-07-27,34.706,34.783,34.375,34.654,1494774,0
2004-07-28,33.57,33.577,31.328,32.962,11650752,0
2004-07-29,33.123,33.817,32.401,33.699,3992636,0
2004-07-30,33.707,33.969,33.41,33.562,2670422,0
2004-08-02,33.478,33.547,33.106,33.452,1839175,0
2004-08-03,33.505,33.73,33.028,33.181,2598372,0
2004-08-04,33.106,33.115,32.691,32.894,2395228,0
2004-08-05,32.894,33.089,32.496,32.554,1362022,0
2004-08-06,32.554,32.597,32.302,32.353,2120037,0
2004-08-09,32.353,32.479,32.063,32.353,1778354,0
2004-08-10,32.454,32.667,32.226,32.667,1221353,0
2004-08-11,32.344,32.562,32.199,32.505,1362491,0
2004-08-12,32.344,32.597,32.217,32.401,1206473,0
2004-08-13,32.361,32.479,32.217,32.327,1148127,0
2004-08-16,32.275,32.562,32.24,32.401,1037460,0
2004-08-17,32.469,32.918,32.387,32.699,1126867,0
2004-08-18,32.74,33.478,32.571,33.478,1738431,0
2004-08-19,33.234,33.539,32.986,33.496,1887128,0
2004-08-20,33.496,33.764,33.29,33.764,1512252,0
2004-08-23,33.792,33.869,33.425,33.469,1960586,0
2004-08-24,33.57,33.621,33.241,33.577,1416231,0
2004-08-25,33.585,33.944,33.547,33.826,1188285,0
2004-08-26,33.826,33.826,33.505,33.738,767584,0
2004-08-27,33.782,33.969,33.782,33.859,717622,0
2004-08-30,33.792,34.012,33.699,33.801,841047,0
2004-08-31,33.909,33.952,33.547,33.952,891596,0
2004-09-01,34.037,34.121,33.57,33.986,951477,0
2004-09-02,34.037,34.198,33.723,34.164,975100,0
2004-09-03,34.207,34.394,34.096,34.181,792855,0
2004-09-07,34.096,34.385,34.045,34.198,1577687,0
2004-09-08,34.207,34.207,33.935,34.063,932110,0
2004-09-09,34.063,34.113,33.859,34.078,757781,0
2004-09-10,34.113,34.164,33.773,33.869,1512609,0
2004-09-13,33.842,34.07,33.782,34.037,1442332,0
2004-09-14,34.045,34.257,33.952,34.029,1158403,0
2004-09-15,33.952,34.154,33.801,33.876,814473,0
2004-09-16,33.978,34.078,33.834,33.851,786949,0
2004-09-17,33.869,33.899,33.612,33.738,1657878,0
2004-09-20,33.699,33.747,33.3,33.317,1738547,0
2004-09-21,33.326,33.547,33.181,33.452,2019647,0
2004-09-22,33.258,33.433,32.344,32.505,2631797,0
2004-09-23,32.514,32.894,32.344,32.809,1964013,0
2004-09-24,32.723,33.199,32.684,32.792,1158878,0
2004-09-27,32.667,32.707,32.463,32.496,1307337,0
2004-09-28,32.58,33.234,32.554,33.172,1553828,0
2004-09-29,33.045,33.181,32.707,33.181,1347846,0
2004-09-30,33.181,33.469,32.953,33.199,1412807,0
2004-10-01,33.199,34.096,33.115,33.994,1456862,0
2004-10-04,34.139,34.492,33.961,34.274,1553000,0
2004-10-05,34.274,34.341,33.986,34.037,949116,0
2004-10-06,34.037,34.333,33.978,34.291,756598,0
2004-10-07,34.291,34.324,34.021,34.021,1101592,0
2004-10-08,34.029,34.029,33.395,33.666,1726264,0
2004-10-11,33.612,33.969,33.425,33.496,785769,0
2004-10-12,33.36,33.782,33.351,33.64,1192301,0
2004-10-13,33.64,33.826,33.433,33.496,2018464,0
2004-10-14,33.53,33.891,32.667,32.723,2508138,0
2004-10-15,32.723,33.433,31.581,32.962,3154427,0
2004-10-18,32.792,33.045,32.554,32.8,1401706,0
2004-10-19,32.8,32.875,31.651,31.733,2286449,0
2004-10-20,31.894,32.353,31.742,32.088,2714121,0
2004-10-21,32.095,32.132,31.522,31.989,2317160,0
2004-10-22,31.845,32.275,31.75,31.8,1753429,0
2004-10-25,31.513,32.249,31.361,32.038,1633551,0
2004-10-26,31.92,32.426,31.723,31.868,3324736,0
2004-10-27,28.788,30.632,28.66,30.304,15554573,0
2004-10-28,30.151,30.869,30.066,30.472,4774747,0
2004-10-29,30.479,30.566,30.226,30.379,3867914,0
2004-11-01,30.379,31.328,30.362,31.328,3792443,0
2004-11-02,31.625,31.625,30.311,30.439,4153265,0
2004-11-03,31.158,31.328,30.583,30.727,2928720,0
2004-11-04,30.835,31.353,30.658,31.319,2206850,0
2004-11-05,31.658,31.658,31.091,31.225,2040786,0
2004-11-08,31.116,31.606,30.776,31.538,1989761,0
2004-11-09,31.572,31.767,31.192,31.328,2243339,0
2004-11-10,31.378,31.911,31.378,31.75,2449674,0
2004-11-11,31.92,32.233,31.868,32.175,2177435,0
2004-11-12,31.42,31.675,30.997,31.538,3303006,0
2004-11-15,32.063,32.302,31.7,31.794,2049172,0
2004-11-16,31.885,31.962,31.031,31.387,2344676,0
2004-11-17,31.522,31.709,31.275,31.556,2405030,0
2004-11-18,31.597,31.715,31.513,31.633,2543689,0
2004-11-19,32.14,32.14,31.625,31.667,2442823,0
2004-11-22,31.837,32.199,31.481,32.175,2423340,0
2004-11-23,32.175,32.336,31.894,32.14,1954450,0
2004-11-24,32.302,32.336,31.876,31.971,1587723,0
2004-11-26,32.132,32.175,31.837,31.92,849667,0
2004-11-29,31.767,32.283,31.709,32.081,3254108,0
2004-11-30,31.903,32.175,31.794,31.854,2501527,0
2004-12-01,31.854,32.524,31.767,32.344,2767975,0
2004-12-02,32.766,33.612,32.524,33.071,3283755,0
2004-12-03,32.387,33.46,32.387,33.386,2947501,0
2004-12-06,33.19,33.442,32.902,33.3,1994253,0
2004-12-07,33.199,33.377,32.819,33.037,2007363,0
2004-12-08,33.73,33.782,33.064,33.199,2419442,0
2004-12-09,33.02,33.234,32.792,33.097,2503772,0
2004-12-10,34.207,34.207,32.749,33.208,2591994,0
2004-12-13,33.36,33.869,33.36,33.869,2557034,0
2004-12-14,33.834,33.891,33.612,33.73,2269206,0
2004-12-15,33.826,33.986,33.562,33.764,1606151,0
2004-12-16,33.764,33.764,33.368,33.478,1539776,0
2004-12-17,32.894,33.834,32.85,33.521,2703961,0
2004-12-20,33.73,34.021,33.513,33.738,1895039,0
2004-12-21,33.851,33.969,33.585,33.876,1583946,0
2004-12-22,33.738,34.207,33.621,34.121,1540009,0
2004-12-23,34.121,34.333,33.944,34.012,1358951,0
2004-12-27,33.917,33.935,33.488,33.488,801719,0
2004-12-28,33.747,33.952,33.699,33.782,1345956,0
2004-12-29,33.782,34.181,33.716,34.055,905767,0
2004-12-30,34.164,34.181,33.869,33.869,635066,0
2004-12-31,34.078,34.078,33.699,33.73,770892,0
2005-01-03,33.986,34.207,33.488,33.621,1383161,0
2005-01-04,33.738,34.223,33.442,33.585,1798076,0
2005-01-05,33.53,33.884,33.343,33.343,1487925,0
2005-01-06,33.612,34.104,33.433,33.859,1652685,0
2005-01-07,33.944,34.146,33.585,33.604,1383279,0
2005-01-10,33.792,34.189,33.723,34.002,1263872,0
2005-01-11,33.909,33.952,33.425,33.604,1440445,0
2005-01-12,33.539,33.869,33.469,33.792,1328361,0
2005-01-13,33.674,33.926,33.478,33.63,1783903,0
2005-01-14,33.577,33.757,33.273,33.57,1674180,0
2005-01-18,33.57,34.063,33.234,33.884,1920197,0
2005-01-19,33.969,34.078,33.842,33.917,1410208,0
2005-01-20,33.917,34.07,33.604,33.859,1594811,0
2005-01-21,33.716,33.909,33.452,33.539,1723786,0
2005-01-24,33.747,33.792,33.442,33.513,1637330,0
2005-01-25,33.658,33.738,33.442,33.585,2046337,0
2005-01-26,33.782,33.917,33.658,33.707,1669925,0
2005-01-27,33.57,33.782,33.343,33.658,1737603,0
2005-01-28,33.554,33.834,32.91,33.08,1609101,0
2005-01-31,33.273,33.63,33.234,33.452,1975003,0
2005-02-01,33.452,33.452,32.605,32.684,5084543,0
2005-02-02,32.758,33.097,32.597,32.884,1815792,0
2005-02-03,32.971,33.004,32.605,32.836,1969095,0
2005-02-04,32.723,32.918,32.715,32.918,3141907,0
2005-02-07,32.937,33.02,32.86,32.971,2010549,0
2005-02-08,33.037,33.037,32.58,32.622,1787916,0
2005-02-09,32.496,32.723,32.469,32.589,1602960,0
2005-02-10,32.783,32.868,32.648,32.828,1444223,0
2005-02-11,32.86,33.216,32.792,32.971,2239797,0
2005-02-14,32.91,33.425,32.766,33.258,1799847,0
2005-02-15,33.147,33.57,33.131,33.57,2175074,0
2005-02-16,33.433,33.46,32.766,33.011,1873192,0
2005-02-17,32.894,33.106,32.819,32.819,1685045,0
2005-02-18,32.91,33.037,32.715,32.732,1767012,0
2005-02-22,32.463,32.64,31.606,31.723,3576307,0
2005-02-23,31.682,32.088,31.589,31.742,2434438,0
2005-02-24,31.75,32.158,31.538,32.158,2886557,0
2005-02-25,32.072,32.86,32.055,32.783,2076925,0
2005-02-28,32.732,32.776,32.233,32.454,2208146,0
2005-03-01,32.597,32.758,32.233,32.233,2222554,0
2005-03-02,32.24,32.531,32.123,32.175,2615502,0
2005-03-03,32.31,33.172,32.175,33.02,2659555,0
2005-03-04,33.064,33.3,32.937,33.181,1637330,0
2005-03-07,33.29,33.63,33.123,33.334,2482155,0
2005-03-08,33.216,33.691,33.115,33.404,2891167,0
2005-03-09,33.199,33.317,32.844,32.894,2038069,0
2005-03-10,32.8,33.308,32.64,32.723,1983739,0
2005-03-11,32.684,32.884,32.387,32.524,2742111,0
2005-03-14,32.597,33.02,32.392,32.986,2354362,0
2005-03-15,33.004,33.29,32.809,32.819,1317259,0
2005-03-16,32.809,32.86,32.233,32.344,1182143,0
2005-03-17,32.233,32.505,32.167,32.336,1130172,0
2005-03-18,32.41,32.648,32.167,32.283,2346332,0
2005-03-21,32.292,32.41,32.158,32.207,1026950,0
2005-03-22,32.266,32.435,31.513,31.581,1694496,0
2005-03-23,31.413,32.217,31.209,31.885,2687195,0
2005-03-24,31.885,31.903,31.428,31.428,1798076,0
2005-03-28,31.658,32.022,31.615,31.777,1221117,0
2005-03-29,31.625,31.92,31.337,31.369,2254447,0
2005-03-30,31.556,32.167,31.328,32.022,1696025,0
2005-03-31,32.081,32.081,31.489,31.548,1684931,0
2005-04-01,31.742,32.14,31.361,31.413,1985394,0
2005-04-04,31.522,31.625,31.131,31.337,1988347,0
2005-04-05,31.436,31.436,31.099,31.369,1435247,0
2005-04-06,31.506,31.572,31.031,31.319,1497491,0
2005-04-07,31.369,31.597,31.209,31.538,1433005,0
2005-04-08,31.625,31.7,31.328,31.395,1040293,0
2005-04-11,31.369,31.513,31.049,31.293,1228436,0
2005-04-12,31.174,31.709,30.904,31.581,1507529,0
2005-04-13,31.589,31.709,31.141,31.261,1202811,0
2005-04-14,31.209,31.261,30.37,30.674,3066199,0
2005-04-15,30.514,30.693,30.217,30.226,1626583,0
2005-04-18,30.253,30.946,30.057,30.819,2899077,0
2005-04-19,30.76,30.921,30.55,30.719,1458163,0
2005-04-20,30.711,30.811,30.439,30.674,2108108,0
2005-04-21,30.76,30.93,30.422,30.665,2130430,0
2005-04-22,31.952,31.98,30.802,30.997,2379874,0
2005-04-25,31.267,31.445,30.719,30.776,2200943,0
2005-04-26,30.785,31.243,30.583,30.607,2538965,0
2005-04-27,32.088,33.63,32.088,33.554,9746145,0
2005-04-28,33.53,33.699,32.945,33.433,3892126,0
2005-04-29,33.562,34.596,33.258,34.417,4211726,0
2005-05-02,34.358,34.461,33.782,34.113,2492191,0
2005-05-03,34.146,34.375,33.747,34.055,2968760,0
2005-05-04,34.055,35.105,33.944,35.027,2796560,0
2005-05-05,34.9,35.053,34.367,34.588,1747760,0
2005-05-06,34.732,34.885,34.394,34.537,2022717,0
2005-05-09,34.628,34.715,34.461,34.688,1326944,0
2005-05-10,34.476,34.554,34.021,34.121,1827599,0
2005-05-11,34.121,34.367,33.876,34.215,1935907,0
2005-05-12,34.375,34.484,33.917,33.952,1496427,0
2005-05-13,34.113,34.121,33.267,33.594,1698511,0
2005-05-16,33.594,34.113,33.594,33.978,1366983,0
2005-05-17,33.834,34.358,33.782,34.274,1737840,0
2005-05-18,34.35,34.562,33.782,33.944,2230468,0
2005-05-19,34.037,34.086,33.666,33.935,1535284,0
2005-05-20,34.07,34.207,33.869,34.055,1929884,0
2005-05-23,34.223,34.409,34.104,34.189,2059684,0
2005-05-24,33.891,33.899,32.758,33.699,2810024,0
2005-05-25,33.738,34.164,33.699,33.994,2107755,0
2005-05-26,34.121,34.756,33.884,34.715,2247475,0
2005-05-27,34.96,35.179,34.739,35.053,1815318,0
2005-05-31,35.112,35.492,34.876,35.179,3345526,0
2005-06-01,35.179,35.645,35.001,35.45,2134919,0
2005-06-02,35.323,36.053,35.187,35.909,3544299,0
2005-06-03,35.74,35.901,35.375,35.806,3374105,0
2005-06-06,35.806,36.053,35.603,36.037,1989530,0
2005-06-07,35.603,35.662,35.297,35.391,3595674,0
2005-06-08,35.553,35.553,35.282,35.391,2271449,0
2005-06-09,35.391,35.983,35.171,35.764,2669830,0
2005-06-10,35.569,35.924,35.569,35.74,1902247,0
2005-06-13,36.366,36.366,35.797,36.172,1988701,0
2005-06-14,36.381,37.382,36.342,37.05,3160800,0
2005-06-15,37.212,37.27,36.486,36.948,2385661,0
2005-06-16,36.948,37.187,36.678,36.822,1344898,0
2005-06-17,37.153,37.171,36.669,37.019,1769846,0
2005-06-20,36.848,36.924,36.62,36.687,1620558,0
2005-06-21,36.695,36.965,36.45,36.915,2331213,0
2005-06-22,36.924,36.983,36.55,36.822,1724731,0
2005-06-23,36.865,36.957,36.179,36.237,1677251,0
2005-06-24,36.172,36.584,35.916,36.45,2755575,0
2005-06-27,36.45,36.848,36.423,36.678,1172574,0
2005-06-28,36.865,37.085,36.813,36.974,1327887,0
2005-06-29,36.934,37.126,36.638,36.772,1585953,0
2005-06-30,36.728,37.085,36.525,36.646,1893506,0
2005-07-01,36.957,37.263,36.942,37.143,1764651,0
2005-07-05,37.171,37.966,37.041,37.865,2531056,0
2005-07-06,37.719,37.856,37.456,37.669,2178146,0
2005-07-07,37.245,37.753,36.848,37.704,2169407,0
2005-07-08,37.923,37.923,37.543,37.762,2291885,0
2005-07-11,37.887,38.039,37.609,37.847,1104898,0
2005-07-12,37.878,38.084,37.636,37.923,1445288,0
2005-07-13,38.008,38.058,37.713,37.822,829354,0
2005-07-14,38.031,38.102,37.704,37.743,1256076,0
2005-07-15,37.687,37.796,37.456,37.626,2034055,0
2005-07-18,37.626,37.719,37.439,37.551,1121196,0
2005-07-19,37.551,37.56,36.991,37.085,4144878,0
2005-07-20,37.041,37.253,36.915,37.085,2397352,0
2005-07-21,37.077,37.135,36.737,36.781,1819450,0
2005-07-22,36.899,37.153,36.728,37.041,1772564,0
2005-07-25,37.179,37.422,36.66,36.687,1675832,0
2005-07-26,36.899,36.915,36.594,36.646,1976064,0
2005-07-27,38.314,39.226,38.152,39.211,6121652,0
2005-07-28,39.042,39.143,38.54,38.594,2861164,0
2005-07-29,38.594,38.635,38.127,38.184,1458987,0
2005-08-01,38.143,38.161,37.719,37.743,1658471,0
2005-08-02,37.856,37.95,37.678,37.743,1456744,0
2005-08-03,37.618,38.084,37.618,37.999,1860552,0
2005-08-04,37.796,37.941,37.474,37.534,1754141,0
2005-08-05,37.389,37.501,36.899,37,1469028,0
2005-08-08,37,37.162,36.654,36.687,1998385,0
2005-08-09,36.957,37.245,36.695,37.05,1259268,0
2005-08-10,37.126,37.517,36.906,36.915,1482607,0
2005-08-11,37,37.221,36.865,37.135,1097105,0
2005-08-12,37.135,37.27,36.965,37.027,1423198,0
2005-08-15,37.093,37.245,36.957,37.171,1444818,0
2005-08-16,37.143,37.253,36.881,36.906,1058954,0
2005-08-17,36.813,37.019,36.501,36.848,902345,0
2005-08-18,36.848,36.934,36.63,36.857,1216037,0
2005-08-19,37.041,37.111,36.805,36.813,1150844,0
2005-08-22,36.991,37.228,36.831,37.126,1210138,0
2005-08-23,37.187,37.27,37.05,37.101,1497611,0
2005-08-24,37.126,37.517,37,37.305,2542506,0
2005-08-25,37.439,37.669,37.322,37.465,1324811,0
2005-08-26,37.483,37.527,37.179,37.196,1416231,0
2005-08-29,36.915,37.56,36.813,37.389,1604023,0
2005-08-30,37.126,37.204,36.719,36.924,1447296,0
2005-08-31,36.865,36.865,36.172,36.594,2761834,0
2005-09-01,36.728,36.899,36.459,36.62,1518158,0
2005-09-02,36.848,37.143,36.494,36.983,980060,0
2005-09-06,37.153,37.501,37,37.365,1386238,0
2005-09-07,37.448,37.695,37.365,37.695,1342414,0
2005-09-08,37.551,37.734,37.357,37.727,1331191,0
2005-09-09,37.727,38.169,37.719,38.161,1319739,0
2005-09-12,38.161,38.346,37.931,38.297,1186865,0
2005-09-13,38.297,38.354,38.024,38.024,1650795,0
2005-09-14,38.102,38.192,37.839,37.878,1544496,0
2005-09-15,38.017,38.075,37.822,37.982,807029,0
2005-09-16,38.102,38.779,38.039,38.737,2816166,0
2005-09-19,38.685,38.945,38.37,38.793,1880041,0
2005-09-20,38.939,39.099,38.346,38.449,1427809,0
2005-09-21,38.111,38.161,37.493,37.517,1938503,0
2005-09-22,37.305,37.382,36.45,37.341,1836694,0
2005-09-23,37.263,38.093,37.111,37.6,1650319,0
2005-09-26,38.039,38.354,37.856,37.95,1590320,0
2005-09-27,38.261,38.336,37.719,37.847,1354936,0
2005-09-28,37.734,37.99,37.6,37.77,1639691,0
2005-09-29,37.77,38.306,37.626,38.306,1454263,0
2005-09-30,38.388,38.522,38.118,38.354,1638983,0
2005-10-03,38.354,38.498,38.093,38.423,1616425,0
2005-10-04,38.676,39.16,38.039,38.201,2210745,0
2005-10-05,38.201,38.522,37.661,38.227,2142243,0
2005-10-06,38.414,38.567,37.966,38.253,2129605,0
2005-10-07,38.271,38.28,37.822,38.118,1329420,0
2005-10-10,38.058,38.414,37.872,38.075,1040293,0
2005-10-11,38.049,38.314,37.813,37.974,1725907,0
2005-10-12,37.974,38.176,37.609,37.958,1289030,0
2005-10-13,37.678,38.084,37.575,37.878,1351156,0
2005-10-14,38.201,38.321,37.905,38.161,1157812,0
2005-10-17,38.102,38.237,37.865,37.99,1186275,0
2005-10-18,38.039,38.253,37.914,38.102,1041003,0
2005-10-19,37.887,38.802,37.887,38.793,1579926,0
2005-10-20,38.939,38.945,38.261,38.388,2062519,0
2005-10-21,38.685,38.982,38.482,38.838,1713272,0
2005-10-24,39.051,40.472,38.779,40.117,3836618,0
2005-10-25,40.287,40.287,39.185,39.982,3795397,0
2005-10-26,39.982,40.217,39.43,39.473,2351410,0
2005-10-27,39.49,40.091,39.456,39.836,2140824,0
2005-10-28,39.877,40.305,39.845,40.225,2064291,0
2005-10-31,40.522,40.641,40.369,40.457,2716480,0
2005-11-01,40.563,40.563,40.198,40.32,2217593,0
2005-11-02,40.343,40.6,40.261,40.448,1771733,0
2005-11-03,40.472,40.591,40.134,40.251,1877444,0
2005-11-04,40.412,40.522,40.198,40.448,2521959,0
2005-11-07,40.514,41.233,40.42,41.107,2508849,0
2005-11-08,40.896,41.081,40.666,41.022,1329187,0
2005-11-09,41.022,41.184,40.868,40.971,2370188,0
2005-11-10,41.022,41.377,40.776,41.367,2455464,0
2005-11-11,41.367,41.716,41.132,41.707,1414106,0
2005-11-14,41.522,41.827,41.402,41.742,1103365,0
2005-11-15,41.7,41.876,41.326,41.742,1896930,0
2005-11-16,41.827,41.87,41.326,41.504,1713392,0
2005-11-17,41.656,42.037,41.495,41.996,1526191,0
2005-11-18,41.996,41.996,41.09,41.184,3553983,0
2005-11-21,41.115,41.115,40.776,40.929,2422867,0
2005-11-22,40.786,41.029,40.616,40.971,3079547,0
2005-11-23,40.287,41.191,40.287,41.073,1505520,0
2005-11-25,41.242,41.276,40.921,41.107,704633,0
2005-11-28,41.107,41.141,40.466,40.488,2042674,0
2005-11-29,40.786,41.284,40.786,41.107,1647842,0
2005-11-30,41.191,41.191,40.609,40.641,1790279,0
2005-12-01,40.776,41.055,40.591,40.801,1399224,0
2005-12-02,40.801,40.904,40.581,40.641,1373002,0
2005-12-05,40.649,40.658,40.343,40.481,1071828,0
2005-12-06,40.641,40.809,40.189,40.243,1344778,0
2005-12-07,40.287,40.287,39.608,39.845,1834925,0
2005-12-08,39.886,39.895,39.422,39.54,1548866,0
2005-12-09,39.674,39.86,39.54,39.683,1655519,0
2005-12-12,39.796,39.886,39.642,39.845,1664615,0
2005-12-13,39.854,40.386,39.683,40.217,1587016,0
2005-12-14,40.217,40.591,40.082,40.496,1648432,0
2005-12-15,40.572,40.625,40.225,40.351,1512490,0
2005-12-16,40.313,40.514,40.198,40.277,3722286,0
2005-12-19,40.208,40.208,39.743,39.787,1324579,0
2005-12-20,39.787,40.02,39.734,39.828,1324934,0
2005-12-21,39.828,39.93,39.726,39.836,1861733,0
2005-12-22,39.869,39.895,39.531,39.734,1046909,0
2005-12-23,39.743,39.743,39.549,39.693,545187,0
2005-12-27,39.82,40.038,39.37,39.387,835732,0
2005-12-28,39.397,39.796,39.37,39.666,895965,0
2005-12-29,39.76,39.911,39.574,39.608,832779,0
2005-12-30,39.565,39.626,39.211,39.303,1227261,0
2006-01-03,39.497,39.574,39.16,39.43,2107755,0
2006-01-04,39.54,39.726,39.456,39.651,2584792,0
2006-01-05,39.717,40.073,39.666,39.974,2107400,0
2006-01-06,39.974,41.613,39.974,41.402,2460422,0
2006-01-09,41.512,41.827,41.462,41.599,2183695,0
2006-01-10,41.564,41.7,41.276,41.631,1865042,0
2006-01-11,41.733,41.783,41.537,41.742,1213676,0
2006-01-12,41.582,41.683,41.132,41.184,1723430,0
2006-01-13,41.351,41.421,41.159,41.25,1623510,0
2006-01-17,40.911,41.029,40.708,40.921,1339225,0
2006-01-18,40.929,41.047,40.429,40.828,1524299,0
2006-01-19,40.921,40.962,40.403,40.538,1233756,0
2006-01-20,40.496,40.538,39.709,39.939,3296864,0
2006-01-23,40.02,40.225,39.836,39.93,1360251,0
2006-01-24,39.989,40.208,39.751,39.787,1849806,0
2006-01-25,40.02,40.181,39.76,40.091,2514751,0
2006-01-26,40.091,40.313,39.796,40.217,3224345,0
2006-01-27,40.189,40.538,40.082,40.217,1520049,0
2006-01-30,40.126,40.412,39.982,40.208,1639927,0
2006-01-31,40.386,41.022,39.743,39.751,3366900,0
2006-02-01,39.642,40.005,39.218,39.939,2958721,0
2006-02-02,39.939,40.217,39.828,40.029,2485695,0
2006-02-03,39.796,40.038,39.642,39.93,3333121,0
2006-02-06,39.836,40.126,39.599,39.626,1923742,0
2006-02-07,39.456,39.828,39.456,39.683,1820635,0
2006-02-08,39.574,39.717,39.379,39.608,1658706,0
2006-02-09,39.666,39.796,39.473,39.522,1855001,0
2006-02-10,39.666,39.877,39.497,39.751,1514027,0
2006-02-13,39.751,39.751,39.463,39.608,886048,0
2006-02-14,39.734,40.439,39.574,40.251,1710438,0
2006-02-15,40.472,40.759,40.189,40.658,1872251,0
2006-02-16,40.522,40.572,40.038,40.369,1289386,0
2006-02-17,40.32,40.351,39.778,39.796,1983271,0
2006-02-21,39.796,39.886,39.322,39.43,1826536,0
2006-02-22,39.66,40.277,39.405,40.208,2554321,0
2006-02-23,40.005,40.563,39.743,40.189,2544043,0
2006-02-24,40.189,40.189,39.599,39.796,2707623,0
2006-02-27,39.854,40.134,39.804,39.804,1720832,0
2006-02-28,39.796,39.836,39.051,39.16,4064448,0
2006-03-01,39.329,39.329,38.611,38.793,3487253,0
2006-03-02,38.785,38.939,38.737,38.779,2134564,0
2006-03-03,38.658,39.252,38.611,38.921,1732525,0
2006-03-06,38.838,39.151,38.819,38.945,1209426,0
2006-03-07,38.737,39.456,38.737,39.193,2246766,0
2006-03-08,38.982,39.303,38.853,39.099,1435838,0
2006-03-09,38.954,39.092,38.793,38.847,1731936,0
2006-03-10,38.755,39.124,38.611,38.862,1229149,0
2006-03-13,38.889,39.059,38.793,39.007,1510362,0
2006-03-14,38.945,39.252,38.802,39.099,1831972,0
2006-03-15,39.099,39.185,38.872,39.16,2015039,0
2006-03-16,39.143,39.522,38.954,39.456,1851697,0
2006-03-17,39.642,39.796,39.456,39.66,1786146,0
2006-03-20,39.743,39.974,39.584,39.911,1676424,0
2006-03-21,39.886,40.134,39.751,39.877,1267533,0
2006-03-22,39.065,39.886,39.065,39.497,1554419,0
2006-03-23,39.124,39.286,39.082,39.16,1558906,0
2006-03-24,39.185,39.463,38.972,39.322,1052578,0
2006-03-27,39.211,39.303,39.033,39.185,955729,0
2006-03-28,39.202,39.313,38.99,39.193,1636976,0
2006-03-29,39.16,39.294,38.921,38.921,1861733,0
2006-03-30,38.755,39.024,38.28,38.28,2694989,0
2006-03-31,38.271,38.336,37.865,38.21,2514870,0
2006-04-03,38.271,38.271,37.59,37.719,3821852,0
2006-04-04,38.862,38.862,38.354,38.709,3252808,0
2006-04-05,38.838,39.226,38.718,39.059,1956809,0
2006-04-06,38.88,38.939,38.515,38.746,1702289,0
2006-04-07,38.635,38.764,37.931,38.118,2327670,0
2006-04-10,38.102,38.44,37.99,38.201,1412689,0
2006-04-11,38.253,38.288,37.95,38.152,1823820,0
2006-04-12,38.288,38.354,38.058,38.192,1449892,0
2006-04-13,38.176,38.44,38.143,38.44,1139621,0
2006-04-17,38.261,38.449,38.169,38.37,1180254,0
2006-04-18,38.585,39.051,38.397,39.042,1640754,0
2006-04-19,38.99,39.115,38.594,38.939,1734296,0
2006-04-20,38.939,39.151,38.65,39.051,1352570,0
2006-04-21,39.286,39.456,38.853,38.998,1492766,0
2006-04-24,38.88,39.082,38.737,38.915,1495481,0
2006-04-25,38.945,39.193,38.701,39.151,1897285,0
2006-04-26,39.531,40.117,39.37,39.982,2569911,0
2006-04-27,39.989,40.616,39.877,40.581,2284916,0
2006-04-28,40.386,40.581,40.189,40.251,2262591,0
2006-05-01,40.251,40.386,39.769,39.812,1938859,0
2006-05-02,39.796,40.429,39.574,40.42,1950434,0
2006-05-03,40.351,40.36,39.497,39.591,1534810,0
2006-05-04,39.804,40.488,39.651,40.173,1898938,0
2006-05-05,40.251,41.292,40.144,41.215,2573569,0
2006-05-08,41.073,41.132,40.716,40.801,1721539,0
2006-05-09,40.609,41.284,40.504,41.022,2281490,0
2006-05-10,41.107,41.707,41.064,41.613,2302631,0
2006-05-11,41.437,41.573,41.292,41.47,1494774,0
2006-05-12,40.708,40.743,39.93,40.029,2764075,0
2006-05-15,40.029,41.351,39.957,41.184,2858449,0
2006-05-16,41.606,41.733,40.937,41.107,1657524,0
2006-05-17,40.929,40.962,40.055,40.167,2318932,0
2006-05-18,39.497,40.268,39.497,39.666,1977126,0
2006-05-19,39.796,39.86,39.497,39.743,2440700,0
2006-05-22,39.584,39.869,39.507,39.591,1880395,0
2006-05-23,39.584,39.778,39.244,39.26,1539776,0
2006-05-24,39.244,39.726,39.211,39.482,1809767,0
2006-05-25,39.626,39.845,39.54,39.693,1151079,0
2006-05-26,39.787,39.787,39.497,39.608,1376194,0
2006-05-30,39.591,39.599,38.982,39.024,1568709,0
2006-05-31,39.024,39.626,38.945,39.626,2505186,0
2006-06-01,39.626,39.948,39.397,39.939,1382336,0
2006-06-02,40.189,40.198,39.709,40.02,1424262,0
2006-06-05,39.845,40.012,39.651,39.709,1962599,0
2006-06-06,39.717,39.778,39.456,39.683,1915711,0
2006-06-07,39.683,40.109,39.54,39.854,1548983,0
2006-06-08,39.854,40.126,39.651,40.02,2483572,0
2006-06-09,40.02,40.251,39.804,40.055,1248637,0
2006-06-12,40.055,40.117,39.796,39.804,1199859,0
2006-06-13,39.787,39.939,39.591,39.701,2058269,0
2006-06-14,39.54,39.584,38.466,39.065,2515107,0
2006-06-15,38.998,40.055,38.963,39.989,1835161,0
2006-06-16,39.845,40.047,39.185,39.337,1719180,0
2006-06-19,39.37,39.617,39.151,39.218,1328241,0
2006-06-20,39.235,39.43,38.908,38.915,1108207,0
2006-06-21,38.829,39.099,38.594,39.014,2404441,0
2006-06-22,39.014,39.033,38.54,38.88,1675007,0
2006-06-23,38.667,38.819,38.271,38.388,1320918,0
2006-06-26,38.466,38.635,38.354,38.54,1420601,0
2006-06-27,38.576,38.685,38.432,38.567,1230921,0
2006-06-28,38.567,38.755,38.388,38.585,1155922,0
2006-06-29,38.594,39.463,38.549,39.244,3366547,0
2006-06-30,39.235,39.456,39.065,39.244,1752603,0
2006-07-03,39.54,39.666,39.193,39.633,604237,0
2006-07-05,39.633,39.651,38.939,39.107,1989287,0
2006-07-06,39.107,39.218,38.872,39.042,1259268,0
2006-07-07,39.042,39.115,38.77,38.889,1669925,0
2006-07-10,39.059,39.099,38.77,38.945,1010056,0
2006-07-11,38.99,39.099,38.549,38.847,1485680,0
2006-07-12,38.862,38.998,38.354,38.594,1211078,0
2006-07-13,38.701,38.701,38.227,38.306,1554181,0
2006-07-14,38.201,38.201,37.653,37.734,1460288,0
2006-07-17,37.762,38.058,37.713,37.813,845062,0
2006-07-18,37.805,37.923,37.331,37.609,1727566,0
2006-07-19,37.779,38.522,37.687,38.354,1752719,0
2006-07-20,38.271,38.746,38.192,38.321,1327414,0
2006-07-21,38.432,38.432,37.897,38.031,1900476,0
2006-07-24,38.039,38.237,37.822,38.024,1456976,0
2006-07-25,37.77,38.474,37.465,38.237,2436447,0
2006-07-26,36.126,37.465,35.248,36.746,9560248,0
2006-07-27,37.019,37.422,36.704,36.934,4440027,0
2006-07-28,37.085,37.508,36.899,37.397,3873346,0
2006-07-31,37.253,37.534,37.126,37.374,4509952,0
2006-08-01,37.135,37.331,36.991,37.253,4335507,0
2006-08-02,37.135,37.575,36.567,36.576,6148104,0
2006-08-03,36.584,36.805,36.486,36.534,3643865,0
2006-08-04,36.871,37.187,36.584,36.728,3430680,0
2006-08-07,36.822,36.89,36.567,36.654,1731815,0
2006-08-08,36.746,36.857,36.078,36.163,2210745,0
2006-08-09,36.406,36.441,35.909,35.948,2047990,0
2006-08-10,36.002,36.584,35.983,36.525,2006536,0
2006-08-11,36.45,36.764,36.423,36.603,1568236,0
2006-08-14,36.831,37.077,36.289,36.324,2277240,0
2006-08-15,36.576,36.704,36.342,36.558,3241237,0
2006-08-16,36.594,36.831,36.477,36.678,1910280,0
2006-08-17,36.678,36.871,36.518,36.848,1411153,0
2006-08-18,36.848,36.906,36.594,36.669,1655992,0
2006-08-21,36.558,36.781,36.494,36.62,978645,0
2006-08-22,36.611,36.611,36.289,36.389,1501625,0
2006-08-23,36.486,36.542,36.389,36.468,1863385,0
2006-08-24,36.594,36.89,36.542,36.871,1559732,0
2006-08-25,36.871,37.101,36.764,37.041,1775043,0
2006-08-28,37.253,37.645,37.204,37.56,1752719,0
2006-08-29,37.762,37.796,37.6,37.743,2556565,0
2006-08-30,37.822,37.99,37.636,37.99,1458396,0
2006-08-31,38.093,38.201,37.974,38.161,1640401,0
2006-09-01,38.466,38.49,37.796,37.872,1830908,0
2006-09-05,37.931,37.982,37.687,37.83,2918329,0
2006-09-06,38.635,38.737,38.28,38.354,4308694,0
2006-09-07,38.354,38.354,37.779,37.847,3023795,0
2006-09-08,37.95,38.102,37.727,37.743,1768784,0
2006-09-11,37.753,38.111,37.534,38.058,2817227,0
2006-09-12,38.192,39.211,38.143,38.88,3192221,0
2006-09-13,38.954,39.024,38.522,38.802,1576266,0
2006-09-14,38.802,38.829,37.847,37.887,2431369,0
2006-09-15,38.093,38.192,37.958,38.008,2875574,0
2006-09-18,38.039,38.161,37.567,37.575,1712208,0
2006-09-19,37.687,37.687,37.245,37.397,1950790,0
2006-09-20,37.397,38.658,37.389,38.432,4045076,0
2006-09-21,38.549,38.667,38.253,38.414,2630379,0
2006-09-22,38.414,38.585,38.201,38.297,1566112,0
2006-09-25,38.297,38.531,38.102,38.414,2286331,0
2006-09-26,38.667,38.921,38.321,38.54,2211571,0
2006-09-27,38.549,38.889,38.38,38.498,2145784,0
2006-09-28,38.522,38.982,38.506,38.954,1590560,0
2006-09-29,38.889,38.945,38.626,38.746,1649021,0
2006-10-02,38.611,38.641,38.354,38.531,1070767,0
2006-10-03,38.423,38.557,38.111,38.237,2323537,0
2006-10-04,38.135,38.685,38.135,38.685,1436545,0
2006-10-05,38.65,38.709,38.506,38.567,1236824,0
2006-10-06,38.601,38.862,38.482,38.819,1997560,0
2006-10-09,38.908,38.908,38.611,38.676,936356,0
2006-10-10,38.65,38.658,38.297,38.594,1563868,0
2006-10-11,38.594,38.898,38.466,38.77,1536701,0
2006-10-12,38.872,38.872,38.397,38.432,1177303,0
2006-10-13,38.314,38.531,38.253,38.354,1108327,0
2006-10-16,38.314,38.397,38.127,38.227,956438,0
2006-10-17,38.049,38.253,37.974,38.246,1327651,0
2006-10-18,38.397,38.692,38.201,38.261,1802206,0
2006-10-19,38.184,38.201,37.856,38.039,1171275,0
2006-10-20,38.143,38.314,37.872,38.297,1889726,0
2006-10-23,38.201,38.38,38.127,38.169,1957523,0
2006-10-24,38.111,38.21,37.678,37.77,2583611,0
2006-10-25,36.406,37.465,35.983,36.957,7374654,0
2006-10-26,36.957,38.297,36.957,38.246,4593808,0
2006-10-27,38.118,38.28,37.999,38.169,3119349,0
2006-10-30,38.271,38.619,38.169,38.449,2465738,0
2006-10-31,38.406,38.449,37.753,38.031,2821006,0
2006-11-01,38.135,38.336,37.966,38.118,2298734,0
2006-11-02,37.999,38.314,37.966,38.237,2131610,0
2006-11-03,38.423,38.423,37.734,37.897,1675241,0
2006-11-06,37.99,38.111,37.83,38.017,1125569,0
2006-11-07,38.143,38.354,37.95,38.176,1773981,0
2006-11-08,38.067,38.218,38.008,38.161,1014901,0
2006-11-09,38.169,38.253,37.931,37.958,1302141,0
2006-11-10,37.83,37.99,37.567,37.636,2019292,0
2006-11-13,37.575,37.704,37.493,37.543,2881829,0
2006-11-14,37.431,37.813,37.305,37.719,3335718,0
2006-11-15,37.527,37.669,37.348,37.493,5065178,0
2006-11-16,37.551,37.813,37.551,37.645,2803172,0
2006-11-17,37.645,37.77,37.389,37.653,2571207,0
2006-11-20,37.56,37.958,37.305,37.406,2241217,0
2006-11-21,37.543,37.581,37.422,37.575,2743763,0
2006-11-22,37.645,38.075,37.59,37.727,1575441,0
2006-11-24,37.508,37.678,37.357,37.517,603058,0
2006-11-27,37.374,37.397,37.179,37.322,2386724,0
2006-11-28,37.171,37.431,37.019,37.296,2078935,0
2006-11-29,37.296,37.59,37.093,37.341,2103028,0
2006-11-30,37.422,37.508,37.187,37.374,1749768,0
2006-12-01,37.357,37.448,36.695,37.041,2200703,0
2006-12-04,37.253,37.382,37.111,37.236,2272159,0
2006-12-05,37.236,37.508,37.228,37.431,3152298,0
2006-12-06,37.575,37.856,37.465,37.83,2359203,0
2006-12-07,37.958,38.058,37.448,37.456,1666385,0
2006-12-08,37.389,37.543,37.279,37.465,2298501,0
2006-12-11,37.508,37.779,37.465,37.581,1241667,0
2006-12-12,37.581,37.713,37.465,37.575,4345540,0
2006-12-13,37.575,37.695,37.483,37.6,1419539,0
2006-12-14,37.59,38.024,37.508,38.024,1559027,0
2006-12-15,38.093,38.288,37.958,38.111,3287532,0
2006-12-18,38.253,38.423,38.127,38.329,2474126,0
2006-12-19,38.336,38.635,38.21,38.626,2514282,0
2006-12-20,38.676,38.88,38.54,38.77,1755319,0
2006-12-21,38.898,39.073,38.676,38.779,1848506,0
2006-12-22,38.779,38.945,38.458,38.522,1191352,0
2006-12-26,38.531,38.853,38.449,38.819,962816,0
2006-12-27,38.921,39.033,38.601,38.77,1549457,0
2006-12-28,38.667,39.007,38.667,38.915,1007697,0
2006-12-29,38.915,39.115,38.88,38.945,1284187,0
2007-01-03,38.963,39.54,38.945,39.16,3110253,0
2007-01-04,39.16,39.16,38.709,38.728,2143188,0
2007-01-05,38.641,38.838,38.522,38.779,1593984,0
2007-01-08,38.709,38.838,38.626,38.802,1919253,0
2007-01-09,38.939,38.982,38.77,38.945,1942522,0
2007-01-10,38.921,39.438,38.838,39.413,2324602,0
2007-01-11,39.796,40.828,39.651,40.6,5198167,0
2007-01-12,40.16,41.006,40.16,40.971,2468217,0
2007-01-16,41.15,41.242,40.962,41.132,2674552,0
2007-01-17,41.014,41.038,40.555,40.691,4129525,0
2007-01-18,40.896,40.896,40.545,40.581,2014569,0
2007-01-19,40.555,40.674,40.208,40.448,2061927,0
2007-01-22,40.287,40.472,40.16,40.234,1661305,0
2007-01-23,40.305,40.429,40.064,40.313,1305327,0
2007-01-24,40.403,40.457,40.225,40.369,1534456,0
2007-01-25,40.198,40.251,39.633,39.674,2045629,0
2007-01-26,39.693,39.895,39.413,39.751,1612643,0
2007-01-29,39.76,40.151,39.633,39.836,1896930,0
2007-01-30,39.796,40.173,39.642,40.134,2605108,0
2007-01-31,40.012,40.658,39.626,40.313,4900178,0
2007-02-01,40.305,41.064,40.225,41.047,2841323,0
2007-02-02,41.132,41.242,40.929,41.233,2609358,0
2007-02-05,41.055,41.055,40.794,40.877,2003818,0
2007-02-06,40.887,41.446,40.887,41.344,1857833,0
2007-02-07,41.292,41.801,41.233,41.707,2228696,0
2007-02-08,41.495,41.512,40.708,40.708,3292613,0
2007-02-09,40.836,41.081,40.225,40.395,2549357,0
2007-02-12,40.581,40.819,40.403,40.522,2578395,0
2007-02-13,40.522,40.691,40.313,40.504,1993475,0
2007-02-14,40.6,40.658,40.335,40.555,2362402,0
2007-02-15,40.625,40.683,40.343,40.581,1889490,0
2007-02-16,40.488,40.743,40.472,40.633,1725439,0
2007-02-20,40.625,41.141,40.448,40.997,1208479,0
2007-02-21,41.006,41.006,40.545,40.555,1988701,0
2007-02-22,40.641,41.159,40.625,41.115,2092516,0
2007-02-23,41.15,41.206,40.997,41.141,1834925,0
2007-02-26,41.141,41.537,40.997,41.53,2874379,0
2007-02-27,41.394,41.394,39.674,39.989,4263339,0
2007-02-28,40.029,40.36,39.836,39.998,3027459,0
2007-03-01,39.37,40.073,39.268,39.845,2758159,0
2007-03-02,39.854,39.93,39.49,39.549,1996848,0
2007-03-05,39.37,39.683,39.134,39.362,2530706,0
2007-03-06,39.473,39.497,39.115,39.413,3355680,0
2007-03-07,39.286,39.456,39.169,39.169,2037361,0
2007-03-08,39.303,39.37,39.051,39.226,2737265,0
2007-03-09,39.574,39.599,38.99,39.143,2519949,0
2007-03-12,39.124,39.76,39.115,39.709,2653412,0
2007-03-13,39.413,39.497,38.432,38.641,2765733,0
2007-03-14,38.65,38.898,38.253,38.847,2138229,0
2007-03-15,38.746,39.073,38.709,38.945,2596580,0
2007-03-16,38.898,38.954,38.506,38.77,2749549,0
2007-03-19,38.701,39.252,38.692,39.169,1870000,0
2007-03-20,39.313,39.726,39.169,39.522,1524892,0
2007-03-21,39.921,40.545,39.651,40.496,2168227,0
2007-03-22,39.804,41.198,39.804,40.351,1692013,0
2007-03-23,40.351,40.496,40.167,40.335,1254657,0
2007-03-26,40.305,40.305,39.86,40.251,1222108,0
2007-03-27,40.173,40.173,39.836,39.836,1469028,0
2007-03-28,39.787,39.845,39.54,39.584,1574023,0
2007-03-29,39.796,39.974,39.522,39.726,1253717,0
2007-03-30,39.796,40.005,39.43,39.845,1863802,0
2007-04-02,39.974,40.091,39.796,40.082,1582296,0
2007-04-03,40.225,40.522,40.217,40.335,1537884,0
2007-04-04,40.343,40.691,40.047,40.625,1754730,0
2007-04-05,40.625,40.649,40.429,40.572,826401,0
2007-04-09,40.641,40.794,40.6,40.752,977935,0
2007-04-10,40.853,40.929,40.633,40.759,703098,0
2007-04-11,40.674,40.776,40.327,40.439,1152089,0
2007-04-12,40.327,40.457,40.073,40.42,1510718,0
2007-04-13,40.429,40.504,39.966,40.457,2823025,0
2007-04-16,40.012,41.073,40.012,41.006,1674599,0
2007-04-17,41.014,41.344,40.945,41.166,1667921,0
2007-04-18,41.014,41.488,40.98,41.402,1699321,0
2007-04-19,41.302,41.47,41.141,41.215,1577278,0
2007-04-20,41.862,41.91,41.344,41.573,2577469,0
2007-04-23,41.901,41.901,41.412,41.429,1615358,0
2007-04-24,41.47,41.996,41.311,41.674,2369125,0
2007-04-25,42.8,45.72,42.343,43.562,7160319,0
2007-04-26,43.562,43.562,42.943,43.315,3215135,0
2007-04-27,43.263,43.394,43.096,43.394,2202476,0
2007-04-30,43.417,43.774,43.138,43.469,3456293,0
2007-05-01,43.562,43.656,43.249,43.57,2350231,0
2007-05-02,43.547,44.24,43.486,44.036,2559634,0
2007-05-03,44.052,45.035,44.044,44.807,3449342,0
2007-05-04,44.89,44.951,44.393,44.586,1972522,0
2007-05-07,44.773,44.942,44.681,44.782,928209,0
2007-05-08,44.738,44.782,44.52,44.697,1288325,0
2007-05-09,44.705,44.747,44.137,44.611,1560559,0
2007-05-10,44.367,44.594,44.028,44.028,1795391,0
2007-05-11,44.154,44.223,43.935,44.096,3250802,0
2007-05-14,44.096,44.586,44.018,44.474,2453428,0
2007-05-15,44.611,44.747,44.096,44.121,2193852,0
2007-05-16,44.036,44.205,43.952,44.128,1402412,0
2007-05-17,44.028,44.07,43.765,43.824,1432294,0
2007-05-18,43.892,44.096,43.798,43.86,1456976,0
2007-05-21,43.865,43.9,43.442,43.851,1640991,0
2007-05-22,43.807,44.25,43.74,44.163,1826139,0
2007-05-23,44.411,44.411,43.935,43.994,1848506,0
2007-05-24,44.257,44.283,43.79,44.011,2782152,0
2007-05-25,44.079,44.384,44.079,44.283,2146652,0
2007-05-29,44.179,44.25,43.851,44.146,4012124,0
2007-05-30,44.036,44.681,43.747,44.653,4132950,0
2007-05-31,44.653,44.857,44.511,44.756,2403732,0
2007-06-01,44.763,44.942,44.697,44.908,1880445,0
2007-06-04,44.25,44.865,44.197,44.824,1962243,0
2007-06-05,44.121,44.849,44.121,44.689,3354381,0
2007-06-06,44.689,44.782,44.466,44.528,2127138,0
2007-06-07,44.501,44.528,44.179,44.215,3409774,0
2007-06-08,44.154,44.393,43.883,44.296,3373617,0
2007-06-11,44.689,45.677,44.537,45.372,4262430,0
2007-06-12,45.212,45.289,44.747,44.788,2640657,0
2007-06-13,44.815,44.976,44.393,44.96,1960235,0
2007-06-14,44.96,45.103,44.545,44.705,1958918,0
2007-06-15,44.705,45.017,44.586,44.653,2961793,0
2007-06-18,44.788,44.788,44.545,44.653,1451782,0
2007-06-19,44.537,44.96,44.458,44.926,2277946,0
2007-06-20,45.042,45.495,44.511,44.563,1904414,0
2007-06-21,44.563,45.187,44.062,45.035,2729021,0
2007-06-22,44.934,45.324,44.571,44.602,3671734,0
2007-06-25,44.563,45.001,43.774,43.952,2464085,0
2007-06-26,44.044,44.45,43.774,43.851,1843193,0
2007-06-27,43.86,44.296,43.249,44.265,2122280,0
2007-06-28,44.17,44.296,43.689,44.011,1610308,0
2007-06-29,44.113,44.197,43.324,43.519,2073146,0
2007-07-02,43.646,44.24,43.646,44.113,1711977,0
2007-07-03,44.121,44.367,43.985,44.24,1015298,0
2007-07-05,44.044,44.146,43.622,43.824,1469618,0
2007-07-06,43.892,44.25,43.707,44.179,1573077,0
2007-07-09,44.137,44.426,43.707,43.774,1672053,0
2007-07-10,43.731,43.731,42.918,42.927,2612194,0
2007-07-11,42.85,43.409,42.725,43.385,1877326,0
2007-07-12,43.562,44.296,43.385,44.296,1906562,0
2007-07-13,44.367,44.644,44.154,44.432,2816994,0
2007-07-16,44.24,44.432,44.044,44.367,1887954,0
2007-07-17,44.205,44.653,44.17,44.528,2356014,0
2007-07-18,44.528,44.528,43.519,44.096,3108247,0
2007-07-19,44.24,44.441,44.079,44.322,1638272,0
2007-07-20,44.257,44.283,43.181,43.402,2582786,0
2007-07-23,44.24,44.873,44.096,44.554,3733272,0
2007-07-24,44.197,45.246,43.9,43.943,3792433,0
2007-07-25,45.381,48.22,43.96,47.575,12007365,0
2007-07-26,46.086,47.076,44.833,45.146,6269499,0
2007-07-27,45.212,45.568,44.763,44.763,4388171,0
2007-07-30,44.313,45.542,44.313,44.993,3645638,0
2007-07-31,44.993,45.72,44.128,44.128,3479932,0
2007-08-01,44.044,44.942,43.19,44.841,4412162,0
2007-08-02,44.773,45.551,44.586,44.824,2900141,0
2007-08-03,44.873,44.934,43.291,43.503,3750282,0
2007-08-06,43.917,46.829,43.477,46.829,5577056,0
2007-08-07,46.297,47.533,45.846,47.245,5917913,0
2007-08-08,47.694,48.634,47.329,48.194,4770497,0
2007-08-09,46.4,48.259,46.4,47.228,7722365,0
2007-08-10,45.924,46.908,44.96,45.638,6596914,0
2007-08-13,45.638,45.864,45.246,45.459,3934882,0
2007-08-14,45.586,46.068,44.528,44.528,3556581,0
2007-08-15,44.367,44.993,43.756,43.807,4171015,0
2007-08-16,42.579,44.474,42.495,43.646,5229224,0
2007-08-17,45.864,45.984,43.79,44.738,3964766,0
2007-08-20,45.221,45.476,44.17,44.815,2140233,0
2007-08-21,44.756,45.577,44.028,44.197,4029014,0
2007-08-22,44.653,45.381,44.052,45.103,4528610,0
2007-08-23,45.051,45.72,44.773,45.281,1802916,0
2007-08-24,44.993,46.05,44.993,45.95,1821814,0
2007-08-27,45.747,45.846,45.256,45.273,1495364,0
2007-08-28,45.001,45.179,44.113,44.113,2036533,0
2007-08-29,44.322,45.381,44.121,45.381,1915948,0
2007-08-30,45.001,45.381,44.689,44.908,1937445,0
2007-08-31,45.467,45.789,44.968,45.137,1513552,0
2007-09-04,44.934,45.467,44.833,45.246,2435148,0
2007-09-05,44.722,45.72,44.663,45.467,1945946,0
2007-09-06,45.495,45.99,45.212,45.586,2036770,0
2007-09-07,44.841,45.434,44.418,44.951,1980199,0
2007-09-10,45.467,45.595,44.418,45.137,1748233,0
2007-09-11,45.486,46.068,45.398,45.823,1845791,0
2007-09-12,45.677,46.289,45.45,45.999,1521539,0
2007-09-13,46.442,47.295,46.337,46.94,2081888,0
2007-09-14,46.382,46.803,45.662,45.891,2406717,0
2007-09-17,45.806,45.891,45.146,45.298,2642077,0
2007-09-18,45.611,47.575,45.39,47.491,3275602,0
2007-09-19,47.811,48.067,46.99,47.338,2079172,0
2007-09-20,47.161,47.295,46.712,46.855,1562328,0
2007-09-21,47.016,47.372,46.695,46.756,2374323,0
2007-09-24,47.101,47.245,46.264,46.408,1578278,0
2007-09-25,46.272,47.456,46.077,47.366,2499333,0
2007-09-26,47.583,48.481,47.516,48.177,3341066,0
2007-09-27,48.388,48.565,47.745,48.076,2664870,0
2007-09-28,48.076,48.438,47.923,48.294,2844864,0
2007-10-01,48.634,49.658,48.498,49.318,3097143,0
2007-10-02,49.38,49.489,48.142,48.447,2255269,0
2007-10-03,48.085,48.43,47.221,47.811,1927757,0
2007-10-04,48.092,48.838,48.051,48.643,2139878,0
2007-10-05,48.076,49.328,48.076,48.964,2159367,0
2007-10-08,48.838,48.93,48.515,48.726,718098,0
2007-10-09,48.956,49.489,48.896,49.396,1797127,0
2007-10-10,49.389,49.389,48.852,49.261,1423435,0
2007-10-11,49.532,49.869,48.456,48.786,2206495,0
2007-10-12,48.532,49.235,48.532,48.973,1232464,0
2007-10-15,49.126,49.389,48.507,48.939,2050002,0
2007-10-16,48.868,49.126,48.286,48.465,1678528,0
2007-10-17,48.93,49.362,48.076,48.751,2354246,0
2007-10-18,48.582,49.293,48.321,49.021,1332847,0
2007-10-19,48.878,48.922,47.93,47.981,2723237,0
2007-10-22,47.811,49.411,47.702,49.285,2932027,0
2007-10-23,49.411,50.182,49.039,50.039,2836599,0
2007-10-24,49.954,52.408,48.939,52.256,7275802,0
2007-10-25,51.767,52.495,51.113,52.291,3585403,0
2007-10-26,52.706,52.925,52.062,52.376,3469673,0
2007-10-29,52.816,52.833,52.495,52.647,3466111,0
2007-10-30,52.326,52.885,52.191,52.512,2708686,0
2007-10-31,52.343,53.29,52.039,53.155,3717094,0
2007-11-01,52.909,53.553,52.383,52.595,3558945,0
2007-11-02,52.282,53.103,51.539,52.79,3686087,0
2007-11-05,51.869,53.103,51.869,52.63,4245575,0
2007-11-06,52.79,53.306,51.977,53.257,2202297,0
2007-11-07,53.215,53.215,51.639,51.716,2769434,0
2007-11-08,51.968,52.63,49.998,51.03,6202746,0
2007-11-09,50.456,50.854,49.895,50.065,4145135,0
2007-11-12,49.565,49.854,48.675,48.878,3866864,0
2007-11-13,49.389,50.03,48.973,49.938,2847268,0
2007-11-14,50.141,50.512,49.515,49.598,2636075,0
2007-11-15,49.498,49.7,47.916,48.397,3654964,0
2007-11-16,49.38,51.368,49.192,51.361,5497943,0
2007-11-19,51.141,51.723,50.716,51.648,5945642,0
2007-11-20,51.833,52.63,50.926,51.758,3745792,0
2007-11-21,51.232,51.648,50.335,50.666,2860751,0
2007-11-23,50.902,52.772,50.902,52.343,1541203,0
2007-11-26,52.367,52.478,49.615,49.76,3236909,0
2007-11-27,50.116,50.902,49.675,50.902,3256832,0
2007-11-28,51.183,52.951,51.183,52.622,4162927,0
2007-11-29,52.553,52.655,51.529,52.416,2203107,0
2007-11-30,52.942,53.466,52.512,53.036,2710728,0
2007-12-03,53.681,54.112,52.851,53.121,2724055,0
2007-12-04,52.925,53.427,52.047,52.105,2647630,0
2007-12-05,52.495,53.274,52.317,52.885,1632064,0
2007-12-06,52.867,53.232,52.317,53.071,1884435,0
2007-12-07,53.062,53.306,52.13,52.239,2187219,0
2007-12-10,52.282,53.232,52.282,52.902,2155044,0
2007-12-11,53.087,53.419,50.837,51.104,3684513,0
2007-12-12,52.039,53.146,50.861,51.707,2954840,0
2007-12-13,51.352,52.434,51.006,52.343,2683344,0
2007-12-14,52.069,52.173,50.902,50.943,2516483,0
2007-12-17,50.828,51.123,50.385,50.393,1782434,0
2007-12-18,51.167,51.361,50.182,51.096,2455882,0
2007-12-19,51.453,52.03,50.971,51.529,1968585,0
2007-12-20,51.801,52.021,50.791,51.368,2210745,0
2007-12-21,52.062,52.748,51.732,52.714,3230883,0
2007-12-24,53.29,53.349,52.105,52.933,879143,0
2007-12-26,53.274,53.384,52.512,53.146,1044284,0
2007-12-27,53.197,53.257,52.416,52.614,1581200,0
2007-12-28,53.087,53.391,52.833,52.909,1452312,0
2007-12-31,52.843,53.427,52.748,53.029,1476320,0
2008-01-02,52.894,53.095,52.087,52.47,2804881,0
2008-01-03,52.772,54.078,52.664,53.138,3041402,0
2008-01-04,52.995,53.579,52.604,52.799,2475334,0
2008-01-07,53.019,54.188,52.942,53.672,2911649,0
2008-01-08,54.042,54.374,53.45,53.926,5532085,0
2008-01-09,54.087,55.501,53.865,55.501,4886586,0
2008-01-10,55.153,56.727,54.765,55.28,6045313,0
2008-01-11,54.949,55.72,54.34,55.271,4073133,0
2008-01-14,55.627,55.627,54.051,54.756,3203020,0
2008-01-15,54.018,54.525,53.562,53.891,3903068,0
2008-01-16,53.536,54.909,53.349,54.069,3888807,0
2008-01-17,54.129,54.188,52.486,52.681,4692855,0
2008-01-18,53.011,53.163,50.013,50.463,7751968,0
2008-01-22,48.616,52.478,48.051,51.91,6730830,0
2008-01-23,50.488,53.053,49.489,52.995,6356111,0
2008-01-24,53.298,53.298,51.986,52.353,4127016,0
2008-01-25,52.96,53.18,51.328,51.561,3490856,0
2008-01-28,51.74,52.876,50.997,52.833,2832110,0
2008-01-29,53.34,53.562,51.825,52.691,3976500,0
2008-01-30,53.103,53.732,51.096,51.496,5233612,0
2008-01-31,50.376,52.545,49.269,51.723,7144341,0
2008-02-01,52.047,52.443,50.165,51.392,5456274,0
2008-02-04,51.361,51.554,50.529,51.292,3454212,0
2008-02-05,50.376,50.6,49.71,49.836,4643985,0
2008-02-06,50.079,50.878,49.615,49.717,3634321,0
2008-02-07,49.523,50.8,49.337,50.742,4494524,0
2008-02-08,50.572,51.056,49.878,50.8,4631494,0
2008-02-11,50.885,50.989,49.886,50.376,3922168,0
2008-02-12,50.59,52.781,50.59,52.335,4630855,0
2008-02-13,51.284,52.917,51.284,52.741,3131650,0
2008-02-14,52.859,53.257,52.309,52.647,3164901,0
2008-02-15,52.545,52.772,51.615,52.647,2459091,0
2008-02-19,53.223,53.579,52.383,53.045,2751762,0
2008-02-20,52.681,53.942,52.216,53.79,3443825,0
2008-02-21,53.865,54.129,53.188,53.401,3135176,0
2008-02-22,53.52,53.884,52.402,53.51,3662936,0
2008-02-25,53.51,54.562,52.925,54.221,3299312,0
2008-02-26,54.069,55.034,53.808,54.452,3443930,0
2008-02-27,54.23,55.034,54.026,54.78,3371963,0
2008-02-28,54.492,54.613,53.588,54.026,2838292,0
2008-02-29,53.536,53.553,52.655,52.843,3427281,0
2008-03-03,52.885,52.885,51.869,52.538,2642420,0
2008-03-04,51.945,53.419,51.945,53.062,4909750,0
2008-03-05,52.933,54.525,52.57,53.34,4222997,0
2008-03-06,53.171,53.45,52.748,52.925,3881570,0
2008-03-07,52.402,53.188,51.968,52.231,4476210,0
2008-03-10,52.383,52.461,50.828,51.192,6302046,0
2008-03-11,52.239,52.799,51.056,52.512,6034336,0
2008-03-12,52.723,53.029,52.021,52.069,3915395,0
2008-03-13,51.266,52.859,51.222,52.361,3207063,0
2008-03-14,52.655,52.748,51.2,51.825,5362161,0
2008-03-17,50.809,52.756,50.64,52.112,6029594,0
2008-03-18,53.003,54.129,52.851,54.129,5702210,0
2008-03-19,54.281,55.034,54.018,54.034,8835086,0
2008-03-20,54.034,54.74,53.748,54.315,8203334,0
2008-03-24,54.645,55.034,53.732,54.146,3718331,0
2008-03-25,54.273,55.009,53.808,54.628,3511293,0
2008-03-26,54.452,55.034,54.042,54.322,3567644,0
2008-03-27,54.552,54.909,53.977,54.096,3231644,0
2008-03-28,54.418,54.934,53.899,54.459,3513763,0
2008-03-31,54.459,55.28,53.993,54.992,4043510,0
2008-04-01,55.347,56.686,55.347,56.575,4345184,0
2008-04-02,55.457,56.466,55.457,55.913,5728422,0
2008-04-03,54.613,55.789,54.613,55.256,5451641,0
2008-04-04,55.052,55.663,54.865,55.119,3751218,0
2008-04-07,55.627,56.049,55.144,55.347,3113494,0
2008-04-08,55.069,56.145,55.052,55.931,4235270,0
2008-04-09,55.654,56.389,55.382,56.17,3601772,0
2008-04-10,56.379,56.957,55.806,56.21,3299133,0
2008-04-11,55.484,56.61,55.484,56.057,2338489,0
2008-04-14,56.153,56.557,55.517,55.761,2369880,0
2008-04-15,56.235,56.668,55.645,56.313,2218739,0
2008-04-16,56.897,57.431,56.517,57.405,2383219,0
2008-04-17,57.27,57.491,56.618,57.067,3262269,0
2008-04-18,57.939,58.262,57.118,57.474,3818792,0
2008-04-21,57.331,57.474,56.475,56.87,2286195,0
2008-04-22,56.745,56.838,55.543,55.72,3588300,0
2008-04-23,55.72,55.72,54.652,55.103,4952343,0
2008-04-24,56.102,57.736,56.102,57.297,4965957,0
2008-04-25,57.465,57.491,56.87,57.337,2812537,0
2008-04-28,57.177,58.245,57.177,57.761,3169358,0
2008-04-29,57.252,57.313,56.254,56.861,3500546,0
2008-04-30,57.082,57.152,56.128,56.449,3806022,0
2008-05-01,56.482,57.226,56.177,56.719,3144216,0
2008-05-02,57.337,57.743,56.414,56.847,2574106,0
2008-05-05,56.922,57.006,56.254,56.626,3034626,0
2008-05-06,56.322,56.87,55.568,56.727,4177909,0
2008-05-07,56.87,57.279,56.389,56.389,5403251,0
2008-05-08,56.21,56.406,55.552,55.742,2403529,0
2008-05-09,55.465,56.422,55.044,55.636,1498109,0
2008-05-12,55.752,56.779,55.663,56.727,1614818,0
2008-05-13,56.957,56.957,56.074,56.074,2389199,0
2008-05-14,56.44,56.87,56.074,56.305,3499772,0
2008-05-15,56.449,57.127,56.102,57.127,3581857,0
2008-05-16,57.337,57.506,56.736,57.127,2876692,0
2008-05-19,57.226,57.761,56.854,57.127,1777623,0
2008-05-20,56.618,57.059,56.618,56.821,2587017,0
2008-05-21,56.787,57.353,56.185,56.261,3219550,0
2008-05-22,56.227,57.082,56.137,57.006,2252050,0
2008-05-23,56.847,56.861,56.017,56.017,2088937,0
2008-05-27,56.153,56.652,55.994,56.414,2332690,0
2008-05-28,56.677,56.922,55.824,56.432,2049739,0
2008-05-29,56.44,57.235,56.305,57.109,1760617,0
2008-05-30,57.396,57.396,56.517,56.838,2863923,0
2008-06-02,56.727,56.889,55.618,55.922,2251151,0
2008-06-03,56.227,56.643,55.256,56.093,3044528,0
2008-06-04,56.025,56.602,55.841,56.145,2789671,0
2008-06-05,56.235,57.378,55.959,57.235,2913591,0
2008-06-06,56.677,56.992,55.263,55.408,3499184,0
2008-06-09,55.457,56.185,55.271,55.833,2860467,0
2008-06-10,55.321,56.414,55.321,56.001,2563298,0
2008-06-11,55.671,56.372,55.552,55.798,3522898,0
2008-06-12,56.185,56.727,55.761,56.322,3234437,0
2008-06-13,56.584,57.073,56.017,57.073,3220836,0
2008-06-16,56.77,57.209,56.227,57.146,2538005,0
2008-06-17,56.938,57.331,55.824,55.824,4378246,0
2008-06-18,55.391,56.322,55.347,55.815,2539733,0
2008-06-19,55.742,56.727,55.584,56.379,2821664,0
2008-06-20,55.887,56.28,55.306,55.457,3450647,0
2008-06-23,55.77,55.879,54.586,54.604,2773892,0
2008-06-24,54.476,54.892,53.689,54.069,3610354,0
2008-06-25,53.993,54.848,53.637,54.087,3436736,0
2008-06-26,54.756,54.78,53.128,53.188,3926253,0
2008-06-27,53.358,54.051,52.933,53.384,3975709,0
2008-06-30,53.384,53.772,53.011,53.171,4471050,0
2008-07-01,52.917,53.663,52.57,53.281,4161083,0
2008-07-02,53.376,53.874,52.765,52.79,2841067,0
2008-07-03,53.128,53.637,52.691,52.843,1748773,0
2008-07-07,52.976,53.732,52.021,52.173,3272833,0
2008-07-08,52.326,53.29,51.732,53.197,4471709,0
2008-07-09,53.367,53.419,51.588,51.716,3875756,0
2008-07-10,51.758,52.664,51.361,51.945,3596869,0
2008-07-11,51.453,52.376,50.893,51.41,4079433,0
2008-07-14,51.926,52.223,50.759,50.935,3197521,0
2008-07-15,50.828,50.837,48.524,49.083,6611306,0
2008-07-16,49.21,50.512,48.548,50.376,4918232,0
2008-07-17,50.521,52.216,49.886,50.64,5977393,0
2008-07-18,51.022,51.954,49.963,51.149,4746992,0
2008-07-21,51.123,51.123,49.725,50.295,3728327,0
2008-07-22,50.039,51.471,49.463,51.275,5208425,0
2008-07-23,51.749,51.749,50.319,51.069,5320859,0
2008-07-24,48.286,48.599,44.788,44.951,18863037,0
2008-07-25,45.934,47.268,45.45,46.48,8833797,0
2008-07-28,46.829,47.66,45.72,45.915,4880382,0
2008-07-29,46.551,47.221,45.915,47.169,7290043,0
2008-07-30,48.092,48.355,46.449,46.773,6403152,0
2008-07-31,46.507,47.702,46.507,47.085,5530983,0
2008-08-01,47.204,47.286,46.186,46.568,4264023,0
2008-08-04,46.425,46.957,45.943,46.211,4815654,0
2008-08-05,46.568,47.213,45.846,46.932,6150645,0
2008-08-06,46.855,47.016,45.364,45.873,5883129,0
2008-08-07,45.459,46.551,45.129,45.703,7143249,0
2008-08-08,45.798,47.404,45.533,47.069,5385238,0
2008-08-11,47.194,48.194,46.568,47.465,4915175,0
2008-08-12,46.917,47.6,46.65,47.177,3758377,0
2008-08-13,47.033,47.228,46.136,46.516,4063666,0
2008-08-14,46.568,46.932,45.976,46.442,3518071,0
2008-08-15,46.712,47.185,46.22,46.829,4050332,0
2008-08-18,46.704,47.134,46.22,46.459,3505877,0
2008-08-19,46.12,46.186,45.516,45.999,3712899,0
2008-08-20,46.05,46.22,45.06,45.934,2920238,0
2008-08-21,45.542,46.507,45.324,46.136,2915118,0
2008-08-22,46.459,46.948,46.136,46.803,2628343,0
2008-08-25,46.312,46.641,45.814,45.856,2140105,0
2008-08-26,45.873,46.009,45.017,45.381,2970584,0
2008-08-27,45.774,47.786,45.611,47.617,5876888,0
2008-08-28,47.998,48.693,47.43,48.643,4800824,0
2008-08-29,48.286,49.013,47.855,48.007,3139578,0
2008-09-02,48.708,49.532,48.025,48.684,3875360,0
2008-09-03,48.381,49.117,47.811,49.066,5689963,0
2008-09-04,48.548,48.77,47.711,47.795,5677944,0
2008-09-05,47.439,48.905,47.185,48.838,4471200,0
2008-09-08,50.64,52.112,46.641,48.812,7802872,0
2008-09-09,48.515,49.252,46.728,47.491,5399098,0
2008-09-10,47.811,48.896,46.982,48.259,4413118,0
2008-09-11,48.259,49.318,46.765,49.201,5869069,0
2008-09-12,48.456,49.846,48.404,49.615,5804296,0
2008-09-15,47.971,50.352,47.702,48.025,9056253,0
2008-09-16,47.626,49.498,47.278,49.454,7931535,0
2008-09-17,49.1,50.159,47.254,47.804,8738439,0
2008-09-18,48.49,54.399,47.846,54.399,10527108,0
2008-09-19,56.337,57.574,49.98,53.833,8276596,0
2008-09-22,55.222,55.584,50.581,51.167,3014245,0
2008-09-23,50.861,53.314,50.216,51.52,2489803,0
2008-09-24,52.79,53.51,50.8,52.156,2938360,0
2008-09-25,53.501,53.841,51.141,51.141,3398494,0
2008-09-26,50.8,51.758,50.319,50.699,3049084,0
2008-09-29,51.319,51.554,43.394,43.394,5098601,0
2008-09-30,47.366,50.91,45.72,49.742,4599495,0
2008-10-01,48.86,51.42,47.421,49.126,3573412,0
2008-10-02,49.38,50.079,45.154,45.611,4185970,0
2008-10-03,46.264,48.381,44.028,44.128,3999613,0
2008-10-06,43.342,43.656,38.939,41.613,5976076,0
2008-10-07,41.613,41.901,39.082,39.54,5219014,0
2008-10-08,38.111,42.284,35.983,40.609,6049638,0
2008-10-09,41.073,41.546,31.548,33.612,13651979,0
2008-10-10,32.175,35.553,27.713,33.442,12712703,0
2008-10-13,35.924,37.99,33.554,37.253,6558463,0
2008-10-14,39.252,41.09,37.508,39.007,7914581,0
2008-10-15,38.039,39.413,34.615,35.314,5633275,0
2008-10-16,35.653,36.63,32.249,35.823,6600523,0
2008-10-17,33.869,38.227,33.869,36.525,5324458,0
2008-10-20,36.881,38.297,35.867,37.517,3679584,0
2008-10-21,37.117,38.557,36.108,36.381,4561784,0
2008-10-22,35.653,35.948,31.328,31.529,6273416,0
2008-10-23,32.185,33.02,28.177,30.743,6658867,0
2008-10-24,28.788,33.851,27.323,32.91,6312078,0
2008-10-27,32.723,33.139,30.439,30.658,5422698,0
2008-10-28,31.606,35.715,31.201,35.282,7081131,0
2008-10-29,34.4,36.871,33.425,34.333,5589944,0
2008-10-30,35.289,37.253,35.289,36.542,6566878,0
2008-10-31,36.35,37.789,34.645,37.493,6470836,0
2008-11-03,37.279,38.058,36.297,37.153,3218247,0
2008-11-04,37.59,41.429,36.603,41.081,7085291,0
2008-11-05,40.481,41.792,38.253,38.498,4827837,0
2008-11-06,38.102,39.124,36.924,37.527,5428685,0
2008-11-07,37.822,39.743,37.253,39.193,3926814,0
2008-11-10,39.751,40.296,38.515,39.185,3954542,0
2008-11-11,38.641,38.972,36.871,37.365,4761236,0
2008-11-12,36.764,37.117,33.935,34.341,5027516,0
2008-11-13,34.671,37.878,32.435,37.626,6860404,0
2008-11-14,36.772,38.93,35.138,35.366,4525456,0
2008-11-17,35.087,35.323,32.524,32.749,4069357,0
2008-11-18,32.844,33.859,31.548,33.547,5419424,0
2008-11-19,33.19,33.926,30.116,30.406,6491754,0
2008-11-20,29.914,30.253,25.128,25.722,10449585,0
2008-11-21,26.654,28.679,25.882,28.542,8685736,0
2008-11-24,29.744,33.395,29.167,33.147,8107940,0
2008-11-25,33.317,36.576,32.192,36.046,9258628,0
2008-11-26,36.279,38.314,34.83,37.822,6136475,0
2008-11-28,37.847,39.701,37.847,39.202,3035410,0
2008-12-01,37.905,38.102,34.409,34.984,7446286,0
2008-12-02,35.909,37.501,35.053,36.23,6879136,0
2008-12-03,34.823,37.196,34.417,36.915,6809619,0
2008-12-04,36.028,37.551,34.9,35.366,5808123,0
2008-12-05,34.993,37.695,34.917,37.56,9711173,0
2008-12-08,38.576,39.26,36.79,37.374,7019800,0
2008-12-09,36.857,38.084,36.468,36.881,5989652,0
2008-12-10,37.253,37.695,36.019,36.646,4406188,0
2008-12-11,35.948,37.413,35.528,35.662,5638984,0
2008-12-12,34.993,35.391,33.707,35.087,6008134,0
2008-12-15,35.162,35.823,34.588,34.765,5332486,0
2008-12-16,35.45,39.16,34.385,39.073,6946543,0
2008-12-17,38.261,40.538,38.253,39.387,5238829,0
2008-12-18,38.111,40.429,37.382,37.847,4907746,0
2008-12-19,38.297,39.422,37.551,38.397,5824158,0
2008-12-22,38.44,38.945,36.871,37.382,3716898,0
2008-12-23,38.135,38.557,37.041,37.143,2530912,0
2008-12-24,37.171,37.59,36.728,37.341,1013076,0
2008-12-26,37.719,38.227,36.79,37.162,1307984,0
2008-12-29,37.135,37.406,35.916,36.62,2567673,0
2008-12-30,37.067,38.701,36.983,38.611,3008825,0
2008-12-31,38.522,39.115,38.135,38.811,3294398,0
2009-01-02,39.244,39.557,38.102,39.185,2965583,0
2009-01-05,38.939,39.43,38.102,38.658,3289314,0
2009-01-06,38.972,39.76,38.161,38.65,3894811,0
2009-01-07,38.169,38.406,36.974,37.287,4262978,0
2009-01-08,37.126,38.37,36.924,38.21,3256231,0
2009-01-09,38.288,38.354,36.669,37.034,4529653,0
2009-01-12,36.84,37.263,34.596,35.179,5976885,0
2009-01-13,34.715,35.375,33.682,34.012,6730164,0
2009-01-14,33.123,33.416,31.86,32.426,5369578,0
2009-01-15,32.479,33.935,31.353,32.723,5728885,0
2009-01-16,33.539,35.138,32.819,33.699,5914692,0
2009-01-20,33.241,33.404,28.374,28.407,10469337,0
2009-01-21,29.61,30.989,29.362,30.711,10249609,0
2009-01-22,27.27,28.364,18.696,19.39,54673799,0
2009-01-23,19.76,24.081,19.507,21.98,34067031,0
2009-01-26,21.101,21.244,16.383,16.611,31581830,0
2009-01-27,17.402,19.264,16.656,18.745,28738530,0
2009-01-28,21.328,22.15,20.242,21.218,23919286,0
2009-01-29,20.251,20.852,19.56,19.76,11317555,0
2009-01-30,20.448,20.448,19.195,19.651,9164190,0
2009-02-02,19.319,20.048,18.553,19.498,11271265,0
2009-02-03,20.448,21.335,18.357,19.159,21227755,0
2009-02-04,19.264,19.83,17.704,17.823,16408810,0
2009-02-05,17.873,20.203,17.492,19.568,13369164,0
2009-02-06,19.642,20.108,17.17,18.457,26770804,0
2009-02-09,19.186,20.339,18.906,20.056,11767453,0
2009-02-10,19.787,20.466,18.643,18.736,13590240,0
2009-02-11,19.294,19.472,18.534,18.914,8669476,0
2009-02-12,18.128,18.924,17.823,18.705,10611584,0
2009-02-13,18.729,18.729,17.104,17.366,10328395,0
2009-02-17,16.553,16.907,14.69,14.935,18797416,0
2009-02-18,15.411,15.766,14.835,15.384,12669005,0
2009-02-19,15.766,15.849,13.597,13.818,14495642,0
2009-02-20,13.548,14.952,12.804,14.403,23489690,0
2009-02-23,14.885,15.029,13.309,13.378,12987150,0
2009-02-24,13.319,14.183,12.733,14.088,23340414,0
2009-02-25,14.079,14.183,12.76,13.64,16429635,0
2009-02-26,15.266,17.002,15.079,16.055,23122870,0
2009-02-27,14.47,15.053,13.742,14.19,20579142,0
2009-03-02,13.3,13.988,13.184,13.556,13387671,0
2009-03-03,14.097,14.097,11.81,12.005,20371219,0
2009-03-04,12.929,13.108,11.566,12.692,14040023,0
2009-03-05,12.277,12.311,11.126,11.54,18054045,0
2009-03-06,11.946,12.005,10.711,11.379,16076225,0
2009-03-09,9.4314,10.576,9.1706,9.728,22539294,0
2009-03-10,9.982,11.202,9.594,11.193,18504589,0
2009-03-11,11.37,11.701,10.854,11.531,13847909,0
2009-03-12,11.523,12.813,10.641,12.634,16432774,0
2009-03-13,12.86,13.48,11.432,12.345,16761277,0
2009-03-16,12.813,14.022,12.617,12.682,14186878,0
2009-03-17,13.056,13.701,12.132,13.675,12767750,0
2009-03-18,13.632,17.857,13.309,17.815,26200277,0
2009-03-19,18.06,18.5,16.611,16.817,20902685,0
2009-03-20,17.026,17.026,15.274,15.563,13557321,0
2009-03-23,16.503,18.373,16.333,18.366,15921337,0
2009-03-24,17.601,19.409,17.187,18.289,14859696,0
2009-03-25,18.467,18.795,15.751,16.841,18547208,0
2009-03-26,17.12,17.754,16.603,17.544,12905504,0
2009-03-27,17.019,17.416,16.68,16.772,11232810,0
2009-03-30,15.849,15.975,14.818,14.902,11615821,0
2009-03-31,15.435,16.512,15.24,16.392,11129621,0
2009-04-01,15.766,16.12,14.605,15.877,14319391,0
2009-04-02,16.722,17.779,16.637,17.449,13008529,0
2009-04-03,17.434,17.891,16.841,17.823,10313085,0
2009-04-06,17.12,17.823,16.933,17.492,7195785,0
2009-04-07,17.265,17.483,16.697,17.077,9129104,0
2009-04-08,18.457,18.705,17.214,17.687,9583992,0
2009-04-09,18.543,21.149,18.415,21.126,16790553,0
2009-04-13,20.692,21.893,20.203,21.813,13266524,0
2009-04-14,21.191,22.267,20.065,20.233,14296498,0
2009-04-15,20.083,21.328,19.39,21.262,8646882,0
2009-04-16,21.455,23.131,20.905,22.616,14160145,0
2009-04-17,22.226,24.792,22.226,24.3,14597014,0
2009-04-20,23.062,23.25,21.066,21.143,20006800,0
2009-04-21,20.251,24.876,19.964,24.749,21823288,0
2009-04-22,23.275,25.085,22.787,23.42,16245684,0
2009-04-23,23.808,24.503,23.054,24.265,10201561,0
2009-04-24,24.181,24.766,23.538,24.232,10605203,0
2009-04-27,23.682,24.265,23.275,23.749,9580722,0
2009-04-28,23.497,24.037,23.282,23.351,9083811,0
2009-04-29,23.911,25.12,23.461,24.663,10830668,0
2009-04-30,24.952,25.781,24.216,24.461,14250264,0
2009-05-01,24.536,25.182,24.216,24.825,7159694,0
2009-05-04,25.35,25.85,24.333,25.604,11639726,0
2009-05-05,25.461,26.883,25.229,26.095,8835619,0
2009-05-06,26.892,28.609,26.332,28.347,15138793,0
2009-05-07,29.175,29.836,27.82,28.008,12358107,0
2009-05-08,28.415,31.885,28.279,31.885,12874782,0
2009-05-11,30.693,30.768,28.279,28.508,11623669,0
2009-05-12,29.456,29.737,27.837,29.007,9556723,0
2009-05-13,28.102,28.143,26.444,26.798,11368993,0
2009-05-14,26.74,29.067,26.274,28.575,9234654,0
2009-05-15,28.272,28.279,27.094,27.212,8326055,0
2009-05-18,27.789,30.253,27.517,30.074,11916791,0
2009-05-19,29.922,30.327,28.804,28.855,9536076,0
2009-05-20,29.754,31.225,29.039,29.126,11254129,0
2009-05-21,28.703,29.175,28.093,28.88,7768951,0
2009-05-22,29.058,29.763,28.407,29.191,6658106,0
2009-05-26,28.957,30.853,28.831,30.853,8044873,0
2009-05-27,30.576,30.736,28.364,28.415,9183398,0
2009-05-28,28.897,30.566,28.804,30.54,8850249,0
2009-05-29,30.559,30.559,29.126,30.057,9040073,0
2009-06-01,30.624,31.854,30.335,30.702,9589937,0
2009-06-02,30.879,31.945,30.736,30.904,7371171,0
2009-06-03,30.869,30.869,28.472,28.941,10031298,0
2009-06-04,29.532,29.906,28.687,29.031,9411320,0
2009-06-05,29.845,29.845,27.942,28.382,8498561,0
2009-06-08,28.177,28.923,27.789,28.618,6334351,0
2009-06-09,28.643,28.779,27.959,28.582,5812830,0
2009-06-10,28.95,28.999,28.06,28.374,25880,0
2009-06-11,28.449,29.295,28.067,28.625,4468601,0
2009-06-12,28.364,28.55,27.525,27.78,4450120,0
2009-06-15,27.517,27.586,26.67,26.772,5186193,0
2009-06-16,26.951,27.305,26.477,26.485,4302480,0
2009-06-17,26.391,26.516,24.409,25.182,8209553,0
2009-06-18,25.238,25.987,25.191,25.882,5388041,0
2009-06-19,26.239,26.516,25.874,26.332,5532234,0
2009-06-22,25.987,25.987,24.74,24.766,6293164,0
2009-06-23,24.91,25.908,24.706,25.537,5463327,0
2009-06-24,26.095,26.848,25.681,26.229,4868837,0
2009-06-25,26.309,27.077,25.799,27.026,4680747,0
2009-06-26,26.703,27.126,26.516,26.942,3234582,0
2009-06-29,27.059,27.288,26.67,26.965,3760806,0
2009-06-30,26.873,26.992,25.9,26.323,4702098,0
2009-07-01,26.444,26.84,26.309,26.477,4283603,0
2009-07-02,26.274,26.381,24.885,24.919,5756682,0
2009-07-06,24.849,25.399,24.552,25.367,4975185,0
2009-07-07,25.367,25.399,24.621,24.68,5521516,0
2009-07-08,24.825,25.238,23.853,24.385,7727168,0
2009-07-09,24.885,24.943,24.283,24.511,4503359,0
2009-07-10,24.333,24.469,23.917,24.257,4597162,0
2009-07-13,24.52,25.978,24.081,25.96,7468406,0
2009-07-14,25.816,26.703,25.799,26.569,6179229,0
2009-07-15,26.883,27.704,26.613,27.417,9144314,0
2009-07-16,26.924,27.314,26.452,26.749,6404312,0
2009-07-17,26.679,26.892,26.247,26.67,4096375,0
2009-07-20,26.848,27.837,26.848,27.668,4804924,0
2009-07-21,28.026,28.245,27.704,28.152,5904700,0
2009-07-22,27.942,28.575,27.551,28.321,3464452,0
2009-07-23,28.407,30.397,28.203,30.101,6902118,0
2009-07-24,29.836,30.607,29.513,30.37,3993215,0
2009-07-27,30.362,31.261,30.235,31.201,4325722,0
2009-07-28,30.751,31.529,30.576,30.989,4585970,0
2009-07-29,30.023,30.55,29.448,30.015,7090349,0
2009-07-30,30.472,32.514,30.327,32.015,7874206,0
2009-07-31,31.69,32.15,30.896,32.055,5672671,0
2009-08-03,32.531,33.011,32.217,32.979,4657269,0
2009-08-04,33.02,33.782,32.58,33.738,5213410,0
2009-08-05,33.792,34.299,33.224,34.096,6243861,0
2009-08-06,34.181,34.316,32.836,33.691,5567291,0
2009-08-07,34.096,35.636,33.917,35.306,6248597,0
2009-08-10,35.231,35.314,34.189,34.654,3641325,0
2009-08-11,34.451,34.765,33.978,34.063,4424301,0
2009-08-12,34.113,36.01,33.909,35.662,6343085,0
2009-08-13,35.965,36.189,35.323,35.974,3480060,0
2009-08-14,35.974,36.172,34.984,35.61,3871498,0
2009-08-17,34.83,34.858,33.539,33.594,5382054,0
2009-08-18,33.699,34.394,33.452,34.24,3108459,0
2009-08-19,33.792,34.724,33.368,34.358,3345355,0
2009-08-20,34.409,35.331,33.716,33.978,7000678,0
2009-08-21,34.341,35.731,34.121,35.45,6924367,0
2009-08-24,35.731,36.094,34.654,34.885,3803978,0
2009-08-25,35.06,35.61,34.908,35.349,4709363,0
2009-08-26,35.349,35.553,34.628,35.044,4407285,0
2009-08-27,34.732,34.984,34.021,34.715,4325490,0
2009-08-28,35.035,35.13,34.249,34.461,3799263,0
2009-08-31,33.876,34.467,33.842,34.394,4177885,0
2009-09-01,34.181,34.451,32.217,32.302,7846666,0
2009-09-02,32.167,33.368,31.952,32.766,4893282,0
2009-09-03,33.097,33.273,32.088,32.902,4415583,0
2009-09-04,32.819,33.08,32.022,32.344,5032702,0
2009-09-08,32.979,33.258,32.657,33.258,4824477,0
2009-09-09,32.945,34.078,32.875,33.792,4858519,0
2009-09-10,33.747,34.579,32.749,34.104,3801694,0
2009-09-11,34.257,34.756,33.666,34.596,4379292,0
2009-09-14,34.35,35.41,33.817,35.357,4046709,0
2009-09-15,35.357,35.501,34.748,35.231,4259580,0
2009-09-16,34.993,36.737,34.952,36.423,6127234,0
2009-09-17,36.324,37.313,35.875,36.154,5220751,0
2009-09-18,36.154,36.669,35.983,36.198,4943251,0
2009-09-21,35.61,36.099,35.375,35.797,4156169,0
2009-09-22,36.061,36.441,36.028,36.23,3397051,0
2009-09-23,36.198,36.704,35.492,35.492,3878803,0
2009-09-24,35.636,36.086,34.715,34.885,4371494,0
2009-09-25,34.715,35.434,34.265,34.451,3506746,0
2009-09-28,34.527,36.037,34.436,35.948,3788172,0
2009-09-29,35.993,37.111,35.814,36.262,6919430,0
2009-09-30,36.306,36.746,35.579,36.189,5399834,0
2009-10-01,35.931,36.198,34.333,34.467,6428479,0
2009-10-02,33.935,35.154,33.716,34.798,4776005,0
2009-10-05,34.9,35.323,34.724,35.196,4849794,0
2009-10-06,35.883,37.019,35.74,36.423,4611075,0
2009-10-07,36.35,36.737,36.002,36.558,3488324,0
2009-10-08,36.813,37.669,36.79,37,4407887,0
2009-10-09,36.687,38.143,36.687,38.111,4589884,0
2009-10-12,38.361,38.88,38.102,38.701,4479316,0
2009-10-13,38.557,38.667,37.931,38.227,5240752,0
2009-10-14,38.685,39.099,38.432,38.872,4640342,0
2009-10-15,38.49,38.793,38.321,38.601,3914088,0
2009-10-16,37.931,38.601,37.618,38.271,4733897,0
2009-10-19,38.474,39.473,38.423,39.115,4067916,0
2009-10-20,39.033,39.107,38.498,38.709,4527590,0
2009-10-21,38.692,39.294,37.887,37.95,3850428,0
2009-10-22,37.923,38.755,37.517,38.676,3996877,0
2009-10-23,38.667,38.785,37.439,37.6,3773074,0
2009-10-26,37.56,37.878,36.037,36.306,4464678,0
2009-10-27,36.423,36.915,35.697,35.823,5222385,0
2009-10-28,35.603,36.002,34.282,34.358,7876602,0
2009-10-29,35.688,36.772,35.349,36.55,8513268,0
2009-10-30,36.262,36.494,34.732,35.13,7694205,0
2009-11-02,35.323,35.94,34.181,34.984,4196078,0
2009-11-03,34.367,35.171,33.926,35.145,6099961,0
2009-11-04,35.528,36.108,34.84,35.027,5183174,0
2009-11-05,35.519,36.154,35.001,36.046,5271467,0
2009-11-06,35.357,36.002,35.044,35.722,3345357,0
2009-11-09,36.297,37.236,36.117,37.196,4431162,0
2009-11-10,36.822,37.448,36.654,37.253,3773247,0
2009-11-11,37.575,38.127,37.448,38.049,4409263,0
2009-11-12,37.966,37.99,37.236,37.331,4447716,0
2009-11-13,37.382,38.218,37.382,37.796,3320950,0
2009-11-16,38.039,38.709,37.999,38.414,3420789,0
2009-11-17,38.336,38.414,37.796,38.306,2947284,0
2009-11-18,38.184,38.414,37.669,38.049,3030504,0
2009-11-19,37.789,37.847,36.603,37.117,5043549,0
2009-11-20,37.77,38.184,37.228,37.341,5614532,0
2009-11-23,38.017,38.297,37.796,37.999,4183619,0
2009-11-24,37.847,37.999,37.313,37.695,3998049,0
2009-11-25,37.958,38.567,37.779,38.466,2840098,0
2009-11-27,37.413,37.6,36.84,36.957,2617964,0
2009-11-30,37.99,39.107,37.847,38.972,7127327,0
2009-12-01,38.972,39.836,38.709,39.286,5718441,0
2009-12-02,39.387,39.854,38.847,39.565,3768387,0
2009-12-03,39.787,40.134,38.388,38.474,5244179,0
2009-12-04,39.134,39.522,38.102,38.802,5288727,0
2009-12-07,38.915,39.43,38.549,38.718,3613587,0
2009-12-08,38.889,39.313,38.601,38.793,4078028,0
2009-12-09,38.954,38.998,38.111,38.676,3854091,0
2009-12-10,39.024,39.626,38.829,39.313,4733810,0
2009-12-11,39.379,39.497,38.921,39.413,3030041,0
2009-12-14,39.651,39.948,39.456,39.911,3606460,0
2009-12-15,39.76,40.234,39.482,39.584,3811755,0
2009-12-16,39.921,40.429,39.804,39.845,4136476,0
2009-12-17,39.674,39.778,38.99,38.998,3263803,0
2009-12-18,39.26,39.303,38.557,39.082,4430556,0
2009-12-21,39.252,39.591,39.014,39.099,2728708,0
2009-12-22,39.329,39.549,38.921,39.226,2945867,0
2009-12-23,39.226,39.574,39.169,39.456,1687876,0
2009-12-24,39.599,39.796,39.268,39.617,746787,0
2009-12-28,39.701,40.005,39.463,39.626,1791267,0
2009-12-29,39.796,40.029,39.674,39.751,1444000,0
2009-12-30,39.751,39.769,39.438,39.693,1373110,0
2009-12-31,39.804,39.921,39.151,39.16,1708183,0
2010-01-04,39.37,40.386,39.37,40.277,2776338,0
2010-01-05,40.208,41.555,39.845,41.446,4683253,0
2010-01-06,41.876,42.19,41.25,41.81,3455543,0
2010-01-07,41.835,42.333,41.488,42.257,3269343,0
2010-01-08,42.046,42.046,41.276,41.835,2594388,0
2010-01-11,42.222,42.994,42.088,42.937,3365544,0
2010-01-12,43.511,43.79,42.563,42.716,4545625,0
2010-01-13,42.86,43.282,42.698,43.181,3014124,0
2010-01-14,43.315,43.851,42.911,43.747,2677321,0
2010-01-15,43.646,43.798,42.904,43.273,3513341,0
2010-01-19,43.434,44.163,43.129,44.113,3854798,0
2010-01-20,43.843,43.843,42.967,43.306,3132486,0
2010-01-21,43.595,43.637,42.418,42.734,4797333,0
2010-01-22,42.579,42.86,41.488,41.573,4946022,0
2010-01-25,42.343,42.96,42.343,42.485,5841594,0
2010-01-26,42.317,43.181,42.028,42.096,5807671,0
2010-01-27,42.114,42.47,41.546,42.173,4932993,0
2010-01-28,42.63,42.741,41.326,41.648,4971194,0
2010-01-29,41.962,42.208,40.809,41.006,4999032,0
2010-02-01,41.141,41.884,41.141,41.641,4055751,0
2010-02-02,41.783,42.19,41.242,42.079,5913439,0
2010-02-03,42.894,43.943,42.766,43.129,7038194,0
2010-02-04,42.716,42.927,40.836,40.896,6432174,0
2010-02-05,40.989,41.326,38.908,40.343,10620274,0
2010-02-08,40.395,40.457,38.838,38.908,7752833,0
2010-02-09,39.54,40.343,38.764,39.845,6587383,0
2010-02-10,39.911,40.412,39.211,39.886,3947235,0
2010-02-11,39.674,40.327,39.042,40.101,3916493,0
2010-02-12,39.796,39.974,38.838,39.911,6133099,0
2010-02-16,40.234,40.962,39.921,40.853,3708398,0
2010-02-17,41.351,41.599,40.921,41.269,3398608,0
2010-02-18,40.853,41.537,40.683,41.359,2854318,0
2010-02-19,41.215,41.742,40.733,41.522,4254346,0
2010-02-22,41.725,41.81,41.319,41.589,3272749,0
2010-02-23,41.648,41.792,40.466,40.752,3415222,0
2010-02-24,40.843,41.7,40.843,41.546,2707832,0
2010-02-25,40.971,41.707,40.6,41.648,3249622,0
2010-02-26,41.613,41.944,41.344,41.87,2777537,0
2010-03-01,42.046,42.369,41.935,42.352,3154107,0
2010-03-02,42.485,42.63,42.105,42.284,2814946,0
2010-03-03,42.361,42.808,42.324,42.478,2995360,0
2010-03-04,42.605,42.943,42.547,42.815,3010680,0
2010-03-05,43.181,43.707,42.682,43.613,3057371,0
2010-03-08,43.698,44.028,43.595,43.774,2603086,0
2010-03-09,43.629,43.756,43.112,43.394,2625234,0
2010-03-10,43.57,44.45,43.249,44.426,4242006,0
2010-03-11,44.265,44.571,43.952,44.563,2946915,0
2010-03-12,44.782,44.883,44.24,44.611,2223049,0
2010-03-15,44.458,44.849,44.24,44.681,2954547,0
2010-03-16,44.857,45.508,44.663,45.467,2815162,0
2010-03-17,45.789,46.568,45.595,46.264,3196711,0
2010-03-18,46.337,46.425,46.059,46.416,2835592,0
2010-03-19,46.641,46.737,45.774,45.806,4397923,0
2010-03-22,45.298,45.604,44.926,45.604,2535141,0
2010-03-23,45.035,45.324,44.545,45.298,4490782,0
2010-03-24,45.221,45.619,45.035,45.425,2780417,0
2010-03-25,45.729,45.976,44.976,45.051,3207101,0
2010-03-26,45.162,45.774,45.051,45.273,2841542,0
2010-03-29,45.476,45.729,45.281,45.425,2779723,0
2010-03-30,45.486,45.677,45.187,45.542,3219501,0
2010-03-31,45.265,45.99,45.265,45.967,3724432,0
2010-04-01,46.337,46.712,46.086,46.346,2676402,0
2010-04-05,46.632,47.007,46.48,47.007,2457318,0
2010-04-06,46.756,47.516,46.668,47.381,2895433,0
2010-04-07,47.245,47.245,46.442,46.803,3221664,0
2010-04-08,46.577,47.117,46.449,46.908,3291947,0
2010-04-09,47.024,47.213,46.612,47.213,2200914,0
2010-04-12,47.347,47.372,46.932,47.042,2672897,0
2010-04-13,46.957,47.101,46.434,46.965,2869123,0
2010-04-14,47.329,47.89,47.069,47.89,2725070,0
2010-04-15,47.439,47.652,46.765,46.965,3823068,0
2010-04-16,46.728,46.917,45.501,46.077,5742829,0
2010-04-19,45.611,46.28,45.434,46.22,3119638,0
2010-04-20,46.465,46.908,46.337,46.838,2574095,0
2010-04-21,46.982,47.204,45.839,46.355,2813452,0
2010-04-22,46.025,46.272,45.298,46.23,2892562,0
2010-04-23,46.264,47.076,45.99,46.965,3035519,0
2010-04-26,46.925,47.085,46.289,46.337,0,0
2010-04-27,46.033,46.043,44.205,44.376,4999756,0
2010-04-28,45.83,45.924,41.26,42.021,17681909,0
2010-04-29,43.029,44.511,42.757,44.305,11395434,0
2010-04-30,44.07,44.331,43.121,43.146,5289360,0
2010-05-03,43.519,43.807,43.047,43.547,3784237,0
2010-05-04,42.757,42.757,40.691,41.336,11451507,0
2010-05-05,40.691,41.783,40.005,40.759,7686791,0
2010-05-06,40.522,41.504,35.974,39.185,12006018,0
2010-05-07,39.169,39.37,36.746,37.483,13389277,0
2010-05-10,40.234,42.672,37.687,42.124,16308409,0
2010-05-11,41.319,42.547,40.945,41.437,6230627,0
2010-05-12,41.537,42.495,41.276,42.369,5209115,0
2010-05-13,42.418,42.418,40.989,40.997,3296087,0
2010-05-14,40.522,40.563,38.102,38.862,10269806,0
2010-05-17,38.449,39.169,37.789,38.921,6283096,0
2010-05-18,40.369,40.369,37.687,38.111,7857867,0
2010-05-19,37.847,38.261,36.509,37.543,9122037,0
2010-05-20,36.477,36.638,34.908,35.24,8727292,0
2010-05-21,34.484,37.135,34.299,36.737,11836674,0
2010-05-24,36.813,36.813,35.697,35.747,6539043,0
2010-05-25,34.697,36.046,34.139,35.974,7623868,0
2010-05-26,36.813,37.287,36.028,36.206,7450935,0
2010-05-27,37.253,38.88,36.974,38.802,8536663,0
2010-05-28,38.819,38.829,37.341,37.508,5965580,0
2010-06-01,36.942,37.789,36.406,36.518,5433243,0
2010-06-02,36.84,37.83,36.27,37.796,5901433,0
2010-06-03,37.905,38.161,36.965,37.645,3724695,0
2010-06-04,36.189,36.79,34.748,34.993,7929026,0
2010-06-07,35.41,35.618,34.189,34.274,7276495,0
2010-06-08,34.484,35.391,33.792,35.357,7939838,0
2010-06-09,35.706,36.145,34.748,34.9,6531304,0
2010-06-10,35.484,36.289,35.331,36.222,4842124,0
2010-06-11,35.273,36.279,35.273,36.23,3610684,0
2010-06-14,36.262,36.89,35.806,35.974,4459054,0
2010-06-15,35.993,37.695,35.993,37.575,6406605,0
2010-06-16,37.331,37.575,37.01,37.27,4486604,0
2010-06-17,36.991,37.527,36.357,37.041,5167950,0
2010-06-18,37.204,37.704,37.171,37.59,4960984,0
2010-06-21,38.336,38.626,37.365,37.636,4404578,0
2010-06-22,37.77,38.227,37,37.059,5219113,0
2010-06-23,37.204,37.204,36.126,36.755,4748862,0
2010-06-24,36.432,36.865,36.002,36.145,4649073,0
2010-06-25,36.584,37.019,35.849,36.906,5400860,0
2010-06-28,37.357,39.115,37.313,37.914,8363704,0
2010-06-29,37.067,37.483,35.587,35.867,10260426,0
2010-06-30,35.898,36.756,35.751,36.123,7346657,0
2010-07-01,36.542,36.991,35.179,36.669,7429581,0
2010-07-02,37.019,37.117,36.01,36.509,4200596,0
2010-07-06,37.027,37.719,36.509,36.881,6097510,0
2010-07-07,36.881,38.54,36.764,38.498,6991088,0
2010-07-08,38.945,40.073,38.811,39.957,7144430,0
2010-07-09,39.796,40.752,39.796,40.708,4593502,0
2010-07-12,40.327,40.759,40.16,40.563,3399385,0
2010-07-13,41.15,41.82,40.929,41.385,6949187,0
2010-07-14,41.107,41.573,40.545,40.989,4768094,0
2010-07-15,41.029,41.107,39.904,40.962,4707413,0
2010-07-16,40.313,40.545,39.014,39.169,5006526,0
2010-07-19,39.447,39.717,38.701,39.379,3867713,0
2010-07-20,38.667,40.572,38.549,40.531,4726559,0
2010-07-21,41.175,41.175,39.362,39.693,6073934,0
2010-07-22,40.189,42.267,39.877,42.208,8806969,0
2010-07-23,41.981,42.85,41.132,42.766,8854656,0
2010-07-26,42.86,43.402,42.672,43.216,6675115,0
2010-07-27,43.689,43.892,42.361,42.937,6718446,0
2010-07-28,42.133,42.478,41.377,41.928,7838250,0
2010-07-29,42.333,42.943,41.564,42.166,5631456,0
2010-07-30,41.656,42.24,41.097,41.648,5483637,0
2010-08-02,42.485,43.493,42.384,43.172,5319060,0
2010-08-03,43.002,43.064,42.028,42.173,4869527,0
2010-08-04,42.284,43.417,42.19,43.224,4761140,0
2010-08-05,43.112,43.656,42.757,43.417,3388179,0
2010-08-06,42.783,43.315,42.096,42.967,3472355,0
2010-08-09,43.299,43.689,42.967,43.586,3302645,0
2010-08-10,42.994,43.503,42.647,43.087,3284939,0
2010-08-11,42.19,42.886,41.82,41.87,5020199,0
2010-08-12,41.132,41.641,40.945,41.206,5372653,0
2010-08-13,41.141,41.25,40.403,40.439,4322080,0
2010-08-16,39.904,40.429,39.666,40.268,2852621,0
2010-08-17,40.7,41.25,40.439,40.868,3633981,0
2010-08-18,40.971,41.073,40.481,40.691,3462188,0
2010-08-19,40.412,40.412,39.244,39.422,5173789,0
2010-08-20,39.177,39.642,38.685,39.482,4719226,0
2010-08-23,39.354,39.778,38.915,39.143,3989620,0
2010-08-24,38.506,38.755,38.024,38.271,5164150,0
2010-08-25,37.878,39.092,37.551,38.898,5209281,0
2010-08-26,39.124,39.438,38.531,38.746,4546935,0
2010-08-27,39.099,40.514,38.458,40.488,4299878,0
2010-08-30,40.251,40.296,39.286,39.344,2713633,0
2010-08-31,38.95,40.211,38.687,40.007,4851473,0
2010-09-01,40.674,42.006,40.641,41.972,6258527,0
2010-09-02,42.181,42.361,41.648,42.352,5139307,0
2010-09-03,42.749,43.216,42.554,43.129,4193936,0
2010-09-07,42.749,42.823,41.82,42.267,3624302,0
2010-09-08,42.361,43.181,42.31,42.418,3871332,0
2010-09-09,43.24,43.409,42.504,42.841,2772335,0
2010-09-10,43.029,43.172,42.513,42.985,2334307,0
2010-09-13,43.511,44.322,43.503,44.188,4053836,0
2010-09-14,44.052,44.663,43.613,44.231,3787163,0
2010-09-15,43.816,44.17,43.451,43.935,3266323,0
2010-09-16,43.79,43.926,43.402,43.9,2268708,0
2010-09-17,43.994,44.24,43.613,43.843,3028815,0
2010-09-20,44.128,45.508,44.018,45.39,3808989,0
2010-09-21,45.476,45.619,44.797,45.01,3561156,0
2010-09-22,44.865,45.112,43.79,44.011,3162783,0
2010-09-23,43.469,43.747,42.622,42.725,4480181,0
2010-09-24,43.394,44.34,43.394,44.322,3295637,0
2010-09-27,44.274,44.349,43.731,43.968,2741784,0
2010-09-28,44.121,44.571,43.256,44.426,2605611,0
2010-09-29,44.062,44.432,43.57,43.664,2844542,0
2010-09-30,44.305,44.807,43.774,43.782,4636658,0
2010-10-01,44.393,44.697,43.637,44.079,3814195,0
2010-10-04,44.011,44.096,43.112,43.562,3102305,0
2010-10-05,44.137,45.035,43.477,44.653,4414359,0
2010-10-06,44.611,45.559,44.197,45.501,4497022,0
2010-10-07,45.72,45.95,44.993,45.372,2892077,0
2010-10-08,45.542,46.328,45.347,46.017,3124916,0
2010-10-11,46.068,46.297,45.806,46.025,1925105,0
2010-10-12,45.638,46.239,45.434,46.144,2586970,0
2010-10-13,46.551,47.033,46.312,46.416,3098038,0
2010-10-14,46.416,47.213,46.144,46.425,4061474,0
2010-10-15,46.982,47.016,45.533,46.161,3931214,0
2010-10-18,46.211,47.338,46.178,47.109,3039264,0
2010-10-19,46.355,47.221,45.967,46.312,3659823,0
2010-10-20,46.585,47.085,46.364,46.594,3597527,0
2010-10-21,46.812,47.404,46.425,46.773,3901743,0
2010-10-22,47.109,47.109,46.626,46.957,2452389,0
2010-10-25,47.413,47.533,46.65,46.78,3451252,0
2010-10-26,46.543,46.973,46.4,46.728,3450756,0
2010-10-27,47.007,48.245,46.864,47.745,5693321,0
2010-10-28,48.016,48.051,47.033,47.6,2986031,0
2010-10-29,47.412,47.628,46.908,47.318,2560505,0
2010-11-01,47.652,48.092,46.864,47.347,1993007,0
2010-11-02,47.828,47.899,47.516,47.753,1641170,0
2010-11-03,47.846,48.007,46.94,47.998,3431066,0
2010-11-04,48.634,49.117,48.133,48.981,4029653,0
2010-11-05,48.86,49.372,48.498,48.905,3882256,0
2010-11-08,48.743,48.804,48.22,48.413,2918054,0
2010-11-09,48.565,48.675,47.676,47.828,4305927,0
2010-11-10,47.971,48.142,47.093,48.092,3639464,0
2010-11-11,47.39,47.404,46.033,47.161,4683867,0
2010-11-12,46.712,47.177,46.043,46.272,4046636,0
2010-11-15,46.337,46.568,46.068,46.111,3293673,0
2010-11-16,45.729,45.899,44.976,45.364,4655990,0
2010-11-17,45.298,45.67,45.069,45.381,3821102,0
2010-11-18,46.23,46.765,46.151,46.289,3892030,0
2010-11-19,46.289,46.305,45.568,46.272,3808046,0
2010-11-22,45.976,46.136,45.273,46.025,2482779,0
2010-11-23,45.146,45.434,44.602,44.815,3431337,0
2010-11-24,45.34,45.72,45.087,45.703,2739875,0
2010-11-26,45.06,45.12,43.537,43.646,3923871,0
2010-11-29,43.367,44.34,43.209,44.17,5815746,0
2010-11-30,43.567,44.136,43.09,43.601,5375625,0
2010-12-01,44.689,45.025,44.223,44.873,5013746,0
2010-12-02,45.001,46.178,44.984,45.958,4022677,0
2010-12-03,45.619,46.169,45.333,46.077,2570845,0
2010-12-06,45.899,46.186,45.551,45.924,2750885,0
2010-12-07,46.489,46.498,45.434,45.495,3361329,0
2010-12-08,45.695,46.56,45.467,46.498,3439797,0
2010-12-09,47.042,47.608,46.626,47.093,3265044,0
2010-12-10,47.413,47.566,46.668,47.516,3076160,0
2010-12-13,47.72,47.811,47.295,47.304,3423772,0
2010-12-14,47.261,47.702,46.747,46.889,2841339,0
2010-12-15,46.612,47.366,46.516,46.65,3780067,0
2010-12-16,46.695,46.973,46.28,46.551,3274204,0
2010-12-17,46.459,47.786,46.459,47.042,6125485,0
2010-12-20,47.278,48.042,47.177,47.617,3110252,0
2010-12-21,47.971,48.252,47.583,47.923,2691257,0
2010-12-22,48.123,48.507,47.955,48.456,2511848,0
2010-12-23,48.661,48.675,48.151,48.355,2405983,0
2010-12-27,48.123,48.404,47.962,48.237,1456499,0
2010-12-28,48.294,48.372,47.998,48.168,1509608,0
2010-12-29,48.318,48.352,47.966,48.011,1791368,0
2010-12-30,47.919,48.011,47.422,47.492,1852272,0
2010-12-31,47.452,47.921,47.245,47.782,1597782,0
2011-01-03,48.277,48.973,48.159,48.717,3496498,0
2011-01-04,48.717,48.751,47.5,47.828,4559281,0
2011-01-05,47.652,48.159,47.509,47.738,4117938,0
2011-01-06,47.846,48.042,47.245,47.474,3335841,0
2011-01-07,47.66,47.873,47.007,47.286,2875887,0
2011-01-10,47.194,47.254,46.4,46.678,3947825,0
2011-01-11,46.847,47.372,46.78,47.142,2906031,0
2011-01-12,47.447,48.599,47.421,48.388,3265791,0
2011-01-13,48.812,49.201,48.123,48.329,3342778,0
2011-01-14,48.133,48.86,48.114,48.829,3825151,0
2011-01-18,48.751,49.515,47.916,48.212,5003949,0
2011-01-19,48.507,48.625,47.873,48.1,4245996,0
2011-01-20,48.294,49.083,48.142,48.667,3328342,0
2011-01-21,48.896,49.42,48.404,49.201,3430854,0
2011-01-24,49.057,49.76,48.964,49.65,3340395,0
2011-01-25,49.337,49.768,48.795,49.454,3990463,0
2011-01-26,49.734,49.776,49.372,49.411,3059793,0
2011-01-27,49.318,49.819,48.77,49.515,5762812,0
2011-01-28,49.615,49.7,48.025,48.252,5795762,0
2011-01-31,48.993,49.174,48.362,48.749,3784267,0
2011-02-01,49.013,49.945,48.896,49.557,5280245,0
2011-02-02,48.337,49.066,47.837,48.345,7143817,0
2011-02-03,48.194,48.363,47.855,48.142,4755465,0
2011-02-04,48.168,48.717,47.971,48.661,3172502,0
2011-02-07,48.778,49.717,48.599,49.7,5302343,0
2011-02-08,48.852,49.345,48.751,49.021,4998255,0
2011-02-09,48.878,48.905,48.194,48.277,4007505,0
2011-02-10,47.93,48.194,47.711,47.989,3881623,0
2011-02-11,47.6,48.515,47.413,48.447,3384589,0
2011-02-14,48.447,48.643,47.804,48.286,2475656,0
2011-02-15,48.067,48.465,47.938,48.363,2443414,0
2011-02-16,48.498,49.109,48.372,48.981,3015642,0
2011-02-17,48.852,50.367,48.76,50.192,4682164,0
2011-02-18,50.125,50.24,49.725,50.022,3452768,0
2011-02-22,49.269,49.811,48.778,49.075,3231681,0
2011-02-23,49.183,49.328,48.388,48.743,3033253,0
2011-02-24,48.515,48.981,48.186,48.447,3521308,0
2011-02-25,48.743,49.057,48.381,48.973,1979545,0
2011-02-28,49.449,50.277,49.221,49.833,2751366,0
2011-03-01,49.998,50.41,48.684,48.726,5151893,0
2011-03-02,48.498,48.608,47.855,47.916,3276458,0
2011-03-03,48.363,49.048,48.363,48.948,2834877,0
2011-03-04,48.989,49.405,48.397,48.616,3512968,0
2011-03-07,48.804,49.21,48.007,48.061,3319116,0
2011-03-08,48.312,48.684,48.1,48.42,3161522,0
2011-03-09,48.267,48.388,47.923,48.1,2365893,0
2011-03-10,47.583,47.626,46.864,47.161,3501117,0
2011-03-11,45.67,47.268,45.508,47.033,6943065,0
2011-03-14,44.305,46.416,44.128,45.638,11411654,0
2011-03-15,41.606,43.486,40.641,43.087,21703800,0
2011-03-16,43.528,44.441,41.429,42.904,16561663,0
2011-03-17,43.337,43.728,42.434,42.717,10770709,0
2011-03-18,43.442,43.774,42.741,42.904,9846167,0
2011-03-21,43.68,44.367,43.426,44.25,2640723,0
2011-03-22,44.578,45.619,44.096,44.738,6852561,0
2011-03-23,44.636,44.636,43.952,44.418,4756981,0
2011-03-24,44.815,45.035,44.537,44.934,3382532,0
2011-03-25,44.96,45.051,44.563,44.578,3285677,0
2011-03-28,44.747,45.078,44.611,44.62,3131099,0
2011-03-29,44.602,44.722,43.875,44.154,3872668,0
2011-03-30,44.274,44.984,44.25,44.466,3225634,0
2011-03-31,44.303,44.964,44.072,44.688,3889410,0
2011-04-01,45.051,45.533,44.899,45.298,3724695,0
2011-04-04,45.501,46.077,45.347,46.017,4229581,0
2011-04-05,45.899,46.139,45.662,46.035,2947946,0
2011-04-06,46.22,46.48,45.899,46.355,3355025,0
2011-04-07,46.337,46.773,45.495,45.943,5107106,0
2011-04-08,46.144,46.328,45.162,45.434,2224412,0
2011-04-11,45.542,46.264,45.398,45.577,3392625,0
2011-04-12,44.955,45.236,44.692,44.981,3199582,0
2011-04-13,45.347,45.398,44.25,44.376,3164319,0
2011-04-14,44.128,44.215,43.537,44.028,3356385,0
2011-04-15,44.283,44.349,43.603,44.24,4595167,0
2011-04-18,43.537,43.86,43.394,43.672,4166913,0
2011-04-19,43.816,44.223,43.672,44.044,2860243,0
2011-04-20,44.984,45.662,44.747,45.06,4638420,0
2011-04-21,45.212,45.508,44.689,45.434,3290362,0
2011-04-25,45.604,45.604,44.96,45.06,3062151,0
2011-04-26,45.475,45.925,45.091,45.645,3169368,0
2011-04-27,45.934,46.111,44.873,45.967,3922874,0
2011-04-28,46.543,48.591,46.526,48.259,8066185,0
2011-04-29,48.309,48.37,47.194,47.573,4255741,0
2011-05-02,47.873,47.962,47.204,47.542,2949786,0
2011-05-03,47.577,47.74,47.108,47.448,3051355,0
2011-05-04,47.552,47.568,46.691,46.998,2916393,0
2011-05-05,46.674,47.108,46.26,46.71,3262258,0
2011-05-06,47.39,47.67,46.291,46.637,3217099,0
2011-05-09,46.512,46.762,45.892,46.315,3186813,0
2011-05-10,46.512,46.734,46.34,46.469,3623396,0
2011-05-11,46.301,46.503,45.423,45.815,4723518,0
2011-05-12,45.567,46.493,45.507,46.367,2971553,0
2011-05-13,46.386,46.624,45.396,45.737,2989528,0
2011-05-16,45.603,46.154,45.457,45.576,2886710,0
2011-05-17,45.243,45.916,45.193,45.847,2943827,0
2011-05-18,44.395,44.903,42.111,42.952,18146383,0
2011-05-19,43.149,43.413,42.622,42.878,8541025,0
2011-05-20,42.816,42.977,42.092,42.205,7963635,0
2011-05-23,41.686,42.05,41.447,41.566,7232147,0
2011-05-24,41.865,42.197,41.576,41.914,5291911,0
2011-05-25,41.743,42.3,41.566,41.976,3906940,0
2011-05-26,41.634,42.359,41.592,42.219,3369289,0
2011-05-27,41.524,41.608,40.56,40.866,10780783,0
2011-05-31,41.224,41.293,40.445,40.692,7873258,0
2011-06-01,40.731,40.731,39.693,39.71,5973496,0
2011-06-02,39.905,40.3,39.531,39.701,6008609,0
2011-06-03,39.174,40.163,39.174,39.565,4817802,0
2011-06-06,39.481,39.761,38.774,38.782,4475187,0
2011-06-07,39.079,39.079,38.637,38.722,7161934,0
2011-06-08,38.614,38.741,38.111,38.201,5675602,0
2011-06-09,38.315,38.858,38.169,38.434,3507574,0
2011-06-10,38.338,38.524,37.615,38.193,4287394,0
2011-06-13,38.262,38.645,38.143,38.552,3348651,0
2011-06-14,38.849,39.913,38.849,39.583,5649889,0
2011-06-15,39.156,39.19,38.169,38.262,5532184,0
2011-06-16,38.315,38.546,37.714,38.161,4898993,0
2011-06-17,38.596,38.823,38.102,38.329,4319964,0
2011-06-20,38.219,38.722,38.111,38.604,2722405,0
2011-06-21,38.944,39.462,38.695,39.301,4111194,0
2011-06-22,39.19,39.284,38.579,38.629,3746057,0
2011-06-23,38.102,38.372,37.587,38.354,6212128,0
2011-06-24,38.347,38.492,37.716,37.716,12388744,0
2011-06-27,37.855,38.434,37.732,38.271,3862803,0
2011-06-28,38.416,38.687,38.152,38.483,3581712,0
2011-06-29,38.833,39.403,38.797,39.266,4050919,0
2011-06-30,39.455,40.178,39.179,39.739,3554714,0
2011-07-01,39.829,40.425,39.652,40.382,3027405,0
2011-07-05,40.355,40.355,39.455,39.548,3638719,0
2011-07-06,39.387,39.62,39.028,39.533,2812898,0
2011-07-07,39.973,40.445,39.851,40.355,3633239,0
2011-07-08,39.697,39.834,39.055,39.602,4194865,0
2011-07-11,38.968,38.995,38.031,38.127,4070113,0
2011-07-12,37.893,38.718,37.844,38.364,5111619,0
2011-07-13,38.533,39.174,38.315,38.614,3647178,0
2011-07-14,38.782,39.02,38.389,38.524,4665049,0
2011-07-15,38.68,38.767,38.254,38.614,4261069,0
2011-07-18,38.381,38.468,37.549,37.741,4552569,0
2011-07-19,38.006,38.444,37.655,38.391,3181862,0
2011-07-20,38.492,38.858,38.075,38.614,3986823,0
2011-07-21,39.19,40.444,39.098,39.693,7791611,0
2011-07-22,39.851,39.851,39.233,39.344,3215006,0
2011-07-25,38.986,39.14,38.569,38.926,2792308,0
2011-07-26,38.839,39.037,38.511,38.592,3212043,0
2011-07-27,38.416,38.524,37.514,37.587,5143908,0
2011-07-28,39.292,40.339,39.002,39.148,7667886,0
2011-07-29,38.756,39.49,38.738,39.213,5700068,0
2011-08-01,39.846,39.922,38.5,38.912,4375501,0
2011-08-02,38.527,38.737,37.938,37.947,5912122,0
2011-08-03,37.922,38.289,37.114,38.193,5568013,0
2011-08-04,37.582,37.738,35.979,35.979,7214209,0
2011-08-05,36.351,36.572,34.692,35.517,10094515,0
2011-08-08,34.315,35.38,32.04,32.084,12100762,0
2011-08-09,32.779,33.73,30.95,33.722,12403613,0
2011-08-10,33.01,33.01,30.212,30.281,13204609,0
2011-08-11,30.804,32.814,29.904,32.299,9846478,0
2011-08-12,32.735,33.19,31.593,31.799,5169696,0
2011-08-15,32.333,32.762,32.066,32.659,5251863,0
2011-08-16,32.136,32.606,31.73,32.024,5475899,0
2011-08-17,32.229,32.531,31.756,32.17,4737903,0
2011-08-18,31.079,31.234,30.075,30.348,8821019,0
2011-08-19,29.938,31.063,29.637,29.707,5795836,0
2011-08-22,30.521,30.539,29.515,29.938,6819448,0
2011-08-23,30.032,30.624,29.725,30.503,6073628,0
2011-08-24,30.331,31.329,30.169,31.276,4132472,0
2011-08-25,31.502,31.92,29.871,30.265,4651265,0
2011-08-26,30.032,30.77,29.472,30.503,3676422,0
2011-08-29,31.07,32.008,31.046,32.008,3469309,0
2011-08-30,31.697,31.972,31.2,31.688,3381659,0
2011-08-31,31.976,32.735,31.856,32.374,6086336,0
2011-09-01,32.453,32.598,31.448,31.492,5894663,0
2011-09-02,30.715,30.887,30.03,30.03,3605931,0
2011-09-06,28.873,29.244,28.539,29.106,4699299,0
2011-09-07,29.895,30.892,29.652,30.787,4781863,0
2011-09-08,30.486,30.675,29.816,30.102,6337571,0
2011-09-09,29.697,29.981,28.703,29.035,5793074,0
2011-09-12,28.616,29.352,28.324,29.336,5339657,0
2011-09-13,29.336,29.886,29.13,29.417,4194015,0
2011-09-14,29.725,30.411,28.873,29.988,5122947,0
2011-09-15,30.469,31.107,30.152,31.097,5031534,0
2011-09-16,31.311,31.756,30.814,31.182,5338362,0
2011-09-19,30.53,30.684,29.75,30.419,4571400,0
2011-09-20,30.589,30.804,30.04,30.093,5339639,0
2011-09-21,30.256,30.393,28.477,28.487,6029884,0
2011-09-22,27.8,27.946,26.925,27.483,12952246,0
2011-09-23,27.225,27.851,26.865,27.003,7244550,0
2011-09-26,27.406,28.033,26.82,27.964,6630974,0
2011-09-27,29.217,30.202,28.865,29.588,8390004,0
2011-09-28,29.707,30.145,28.857,29.044,7435605,0
2011-09-29,29.799,30.796,29.759,30.796,7229362,0
2011-09-30,30.133,30.542,29.984,30.001,7779178,0
2011-10-03,29.612,30.3,28.804,28.813,8255634,0
2011-10-04,28.281,31.107,28.102,31.01,9896528,0
2011-10-05,31.033,32.176,30.437,32.113,7743531,0
2011-10-06,31.947,32.962,31.689,32.815,5878329,0
2011-10-07,32.942,33.027,31.388,31.438,7396666,0
2011-10-10,32.098,33.096,32.098,33.088,4524874,0
2011-10-11,32.848,33.706,32.632,33.447,4221185,0
2011-10-12,34.05,35.961,33.87,34.865,8614300,0
2011-10-13,34.565,34.737,33.818,34.572,5313589,0
2011-10-14,35.139,35.772,34.64,35.447,4587454,0
2011-10-17,35.19,35.19,33.998,34.032,5352096,0
2011-10-18,34.196,36.279,33.42,35.952,7509025,0
2011-10-19,35.833,36.351,35.035,35.225,5203142,0
2011-10-20,35.465,35.707,34.529,35.508,5999041,0
2011-10-21,36.074,37.027,35.823,36.669,4988198,0
2011-10-24,36.821,37.592,36.642,37.2,5587853,0
2011-10-25,36.947,36.947,35.667,35.823,4672696,0
2011-10-26,36.607,37.241,35.56,36.934,4953051,0
2011-10-27,39.439,41.182,39.353,40.145,9913286,0
2011-10-28,40.187,40.623,39.73,40.122,5130287,0
2011-10-31,39.682,39.682,38.457,38.697,5117552,0
2011-11-01,36.886,37.897,35.951,36.876,8540739,0
2011-11-02,37.792,38.436,37.474,38.193,5971364,0
2011-11-03,38.719,39.335,37.777,39.213,5511043,0
2011-11-04,38.685,39.073,38.253,38.875,3195602,0
2011-11-07,38.814,39.213,38.115,39.161,3449434,0
2011-11-08,39.472,39.949,38.832,39.853,3652269,0
2011-11-09,38.583,38.583,37.05,37.224,6860998,0
2011-11-10,37.951,38.183,37.155,37.519,4766464,0
2011-11-11,37.951,38.849,37.951,38.511,3326263,0
2011-11-14,38.217,38.546,37.915,38.315,2888690,0
2011-11-15,38.043,38.573,37.536,38.217,2695275,0
2011-11-16,38.002,38.546,37.372,37.439,4283715,0
2011-11-17,37.388,37.787,36.074,36.28,5640448,0
2011-11-18,36.418,36.516,35.885,36.298,3789949,0
2011-11-21,35.72,35.738,34.802,35.512,4516226,0
2011-11-22,34.473,35.539,34.301,35.459,4601795,0
2011-11-23,35.019,35.08,34.084,34.146,4335268,0
2011-11-25,33.973,34.726,33.663,33.763,2554193,0
2011-11-28,34.933,35.573,34.768,35.227,3814821,0
2011-11-29,35.253,35.694,35.027,35.348,3819639,0
2011-11-30,36.582,37.608,36.433,37.565,4623872,0
2011-12-01,37.484,37.593,36.895,37.215,2892722,0
2011-12-02,37.475,38.347,37.475,37.795,4734456,0
2011-12-05,38.39,39.394,37.993,38.418,4312365,0
2011-12-06,38.578,39.071,38.089,38.734,3856917,0
2011-12-07,38.426,39.05,37.879,38.756,4089596,0
2011-12-08,38.454,38.495,36.784,36.903,4856185,0
2011-12-09,37.19,38.062,37.19,37.856,4772368,0
2011-12-12,37.25,37.25,36.418,37.086,3566815,0
2011-12-13,37.528,37.76,36.005,36.522,4703683,0
2011-12-14,36.335,36.638,35.738,35.987,4424325,0
2011-12-15,36.638,36.8,35.556,35.622,5672991,0
2011-12-16,35.84,36.091,35.227,35.374,6426206,0
2011-12-19,35.425,35.763,34.215,34.293,4801579,0
2011-12-20,35.089,35.703,34.95,35.32,6312149,0
2011-12-21,35.441,36.237,35.227,36.074,4414548,0
2011-12-22,36.171,36.826,35.919,36.679,2891418,0
2011-12-23,36.792,37.258,36.49,37.25,2415037,0
2011-12-27,37.208,37.612,37.182,37.439,2369322,0
2011-12-28,37.447,37.519,36.507,36.661,2738421,0
2011-12-29,36.792,37.612,36.748,37.413,2944729,0
2011-12-30,37.208,37.787,37.19,37.405,2194358,0
2012-01-03,38.463,39.125,38.409,38.805,4048709,0
2012-01-04,38.692,38.692,38.098,38.537,3882052,0
2012-01-05,38.124,39.143,37.465,38.788,3609139,0
2012-01-06,38.781,38.832,38.167,38.253,2752266,0
2012-01-09,37.593,37.777,36.721,37.381,6919982,0
2012-01-10,37.915,38.253,37.777,37.933,5220262,0
2012-01-11,37.776,38.3,37.61,38.228,4335816,0
2012-01-12,38.447,38.785,37.61,38.108,4460447,0
2012-01-13,37.509,37.561,36.575,37.338,4838523,0
2012-01-17,37.976,38.201,37.69,37.837,4622455,0
2012-01-18,37.879,39.196,37.536,39.064,4701106,0
2012-01-19,39.463,40.855,39.394,40.753,9993492,0
2012-01-20,40.76,41.487,40.535,41.428,5393995,0
2012-01-23,41.444,42.073,41.245,41.547,3275128,0
2012-01-24,41.218,42.576,41.02,42.429,5091110,0
2012-01-25,42.17,42.551,41.807,42.508,4640391,0
2012-01-26,42.88,42.88,41.763,42.178,5013188,0
2012-01-27,41.842,42.607,41.738,42.407,4658549,0
2012-01-30,41.909,42.03,41.227,41.86,5122070,0
2012-01-31,42.486,42.583,41.617,41.706,5977258,0
2012-02-01,41.512,42.237,40.276,41.73,11306995,0
2012-02-02,41.935,42.082,41.287,41.918,3960920,0
2012-02-03,42.538,43.521,42.337,43.218,5604702,0
2012-02-06,42.878,43.026,42.607,42.888,2840256,0
2012-02-07,42.677,43.138,42.398,42.607,3680831,0
2012-02-08,42.66,42.842,42.328,42.685,2832111,0
2012-02-09,42.799,42.955,41.991,42.398,3343781,0
2012-02-10,41.851,41.91,41.501,41.789,3209971,0
2012-02-13,42.443,42.739,42.131,42.581,3418198,0
2012-02-14,42.32,42.452,41.754,42.278,3571368,0
2012-02-15,42.538,42.694,41.633,41.851,3303573,0
2012-02-16,41.667,42.312,41.554,41.945,3927102,0
2012-02-17,42.042,42.076,41.51,41.798,3948737,0
2012-02-21,41.974,42.268,41.545,41.71,3650892,0
2012-02-22,41.65,41.71,40.874,40.884,4123324,0
2012-02-23,40.893,41.328,40.814,41.128,3588055,0
2012-02-24,41.353,41.572,40.736,40.832,3336221,0
2012-02-27,40.607,40.804,40.212,40.658,3384472,0
2012-02-28,40.78,40.919,40.175,40.823,3489585,0
2012-02-29,40.942,41.742,40.942,41.137,4912703,0
2012-03-01,41.312,41.869,41.058,41.276,3284901,0
2012-03-02,41.328,41.362,40.865,40.99,2619630,0
2012-03-05,40.772,41.181,40.64,40.944,2051324,0
2012-03-06,40.36,40.413,39.106,39.368,4823107,0
2012-03-07,39.804,39.804,39.351,39.438,7100082,0
2012-03-08,39.708,39.734,38.63,38.968,5205507,0
2012-03-09,38.917,39.665,38.689,39.318,4444075,0
2012-03-12,39.318,39.386,38.762,38.942,2707047,0
2012-03-13,39.195,40.119,39.02,40.111,3535013,0
2012-03-14,39.917,40.543,39.822,40.23,3763083,0
2012-03-15,40.294,41.37,40.093,41.353,4478069,0
2012-03-16,41.406,41.667,40.717,40.804,4125811,0
2012-03-19,40.823,41.983,40.745,41.416,4869628,0
2012-03-20,41.128,41.667,40.865,41.406,3603531,0
2012-03-21,41.388,41.475,40.527,40.649,4131505,0
2012-03-22,40.334,40.404,39.474,39.7,3600133,0
2012-03-23,39.788,39.98,39.543,39.804,2568542,0
2012-03-26,40.258,40.865,40.074,40.797,5517002,0
2012-03-27,40.971,41.058,40.396,40.607,2458745,0
2012-03-28,40.607,40.78,39.917,40.492,2784229,0
2012-03-29,40.185,40.327,39.377,39.872,4315301,0
2012-03-30,40.119,40.284,39.639,40.038,2416775,0
2012-04-02,40.038,40.551,39.831,40.404,3399429,0
2012-04-03,40.222,40.46,39.404,39.907,3519590,0
2012-04-04,39.417,39.434,38.838,39.214,3359262,0
2012-04-05,38.959,39.154,38.67,38.959,1684772,0
2012-04-09,38.273,38.273,37.82,37.976,3835683,0
2012-04-10,37.758,38.089,36.601,36.758,6089780,0
2012-04-11,37.333,37.581,37.001,37.471,4450220,0
2012-04-12,37.525,38.515,37.515,38.489,4675775,0
2012-04-13,38.439,38.489,37.324,37.333,4158011,0
2012-04-16,37.314,37.708,36.964,37.262,2959174,0
2012-04-17,37.69,38.179,37.224,38.046,3506456,0
2012-04-18,37.837,37.837,37.131,37.262,3432086,0
2012-04-19,37.333,37.426,36.506,36.817,4851358,0
2012-04-20,36.941,37.235,36.21,36.234,5685306,0
2012-04-23,35.705,36.119,35.278,36.009,8868711,0
2012-04-24,36.234,37.043,36.087,36.564,5713885,0
2012-04-25,38.531,39.779,38.324,39.404,10634397,0
2012-04-26,39.309,39.396,38.578,39.195,5349708,0
2012-04-27,39.372,39.53,38.791,39.329,3138549,0
2012-04-30,39.134,39.264,38.762,39.212,3333088,0
2012-05-01,39.154,40.186,39.059,39.619,5500304,0
2012-05-02,39.525,39.525,38.672,39.187,3437675,0
2012-05-03,39.172,39.443,38.566,38.611,4236922,0
2012-05-04,38.354,38.463,37.54,37.856,3999561,0
2012-05-07,37.698,38.136,37.432,38.083,3607255,0
2012-05-08,37.663,38.037,37.258,37.952,3700405,0
2012-05-09,37.339,37.654,36.926,37.231,3566094,0
2012-05-10,37.739,38.083,37.398,37.513,3523993,0
2012-05-11,37.074,38.259,36.926,37.748,3493546,0
2012-05-14,37.214,37.73,37.11,37.488,3956514,0
2012-05-15,37.266,37.879,37.144,37.347,4700888,0
2012-05-16,37.786,38.204,36.497,36.505,4824814,0
2012-05-17,36.115,36.302,34.794,34.935,11204826,0
2012-05-18,35.17,35.434,34.126,34.276,5862048,0
2012-05-21,34.767,35.233,34.276,34.855,4132169,0
2012-05-22,35.013,35.765,34.855,35.187,4365790,0
2012-05-23,34.873,35.065,34.073,34.952,4588783,0
2012-05-24,35.187,35.206,34.373,34.811,2926647,0
2012-05-25,34.794,34.985,34.25,34.407,2726041,0
2012-05-29,34.786,35.336,34.696,35.311,3749305,0
2012-05-30,34.925,34.995,34.407,34.794,3904040,0
2012-05-31,34.873,35.434,34.276,35.161,5188196,0
2012-06-01,34.407,34.583,33.837,33.906,4419641,0
2012-06-04,33.995,34.231,33.458,33.73,3938314,0
2012-06-05,33.496,34.318,33.496,34.116,3931196,0
2012-06-06,34.53,35.557,34.373,35.557,3733161,0
2012-06-07,35.924,36.637,35.716,35.882,6512565,0
2012-06-08,35.75,35.783,35.233,35.653,4192167,0
2012-06-11,36.153,36.248,35.065,35.093,3205195,0
2012-06-12,35.143,35.716,35.117,35.653,3084099,0
2012-06-13,35.504,36.013,35.178,35.336,3026216,0
2012-06-14,35.441,36.582,35.258,36.521,4882241,0
2012-06-15,36.722,36.96,36.539,36.829,4016043,0
2012-06-18,36.679,36.679,36.066,36.292,2893398,0
2012-06-19,36.573,37.214,36.521,37.047,2853627,0
2012-06-20,37.153,37.505,36.777,37.188,2860263,0
2012-06-21,37.32,37.557,35.874,36.032,3254017,0
2012-06-22,36.292,36.406,35.836,36.066,2766388,0
2012-06-25,35.625,35.625,34.512,34.801,5172801,0
2012-06-26,34.96,35.512,34.767,35.285,2936909,0
2012-06-27,35.364,35.819,35.153,35.742,1821519,0
2012-06-28,35.258,35.995,35.153,35.967,3096891,0
2012-06-29,36.995,37.389,36.855,37.365,4596154,0
2012-07-02,37.618,38.074,37.091,37.573,2698960,0
2012-07-03,37.573,38.171,37.389,38.046,1772206,0
2012-07-05,37.714,37.944,37.373,37.68,2004565,0
2012-07-06,37.188,37.513,36.935,37.398,1636904,0
2012-07-09,37.284,37.398,37.005,37.339,1700674,0
2012-07-10,37.589,37.978,36.926,37.1,2684978,0
2012-07-11,37.231,37.786,37.188,37.69,3118651,0
2012-07-12,37.432,37.636,36.987,37.231,2472900,0
2012-07-13,37.513,38.381,37.365,38.249,3037859,0
2012-07-16,38.102,38.128,37.636,37.898,2450966,0
2012-07-17,38.196,38.336,37.608,38.259,2811224,0
2012-07-18,38.399,38.767,38.204,38.512,2597697,0
2012-07-19,38.619,38.838,38.399,38.637,2367802,0
2012-07-20,38.627,38.777,37.663,37.968,5053792,0
2012-07-23,37.618,37.618,36.669,37.207,5046310,0
2012-07-24,37.198,37.415,36.38,36.865,3613178,0
2012-07-25,37.11,37.231,35.941,36.224,5253681,0
2012-07-26,36.935,37.188,36.083,36.389,4733205,0
2012-07-27,36.712,38.354,36.513,38.153,4604912,0
2012-07-30,38.005,38.602,37.856,38.463,2911904,0
2012-07-31,38.723,38.723,38.179,38.408,3159516,0
2012-08-01,38.714,41.163,38.223,38.426,11393652,0
2012-08-02,38.153,38.204,37.188,37.847,6451806,0
2012-08-03,38.68,39.443,38.435,39.108,4293251,0
2012-08-06,39.224,39.688,39.108,39.425,2506021,0
2012-08-07,39.655,40.305,39.521,39.963,3820798,0
2012-08-08,39.655,40.277,39.655,40.165,2139176,0
2012-08-09,39.655,40.277,39.504,40.093,2922973,0
2012-08-10,39.963,40.314,39.741,40.232,2276921,0
2012-08-13,40.322,40.436,39.969,40.26,2237462,0
2012-08-14,40.549,40.692,39.843,39.969,2220002,0
2012-08-15,39.96,40.558,39.877,40.329,2044590,0
2012-08-16,40.383,40.709,40.101,40.558,2283947,0
2012-08-17,40.623,40.79,40.232,40.755,2258070,0
2012-08-20,40.605,40.896,40.417,40.736,2375488,0
2012-08-21,40.965,41.444,40.736,41.098,4156111,0
2012-08-22,41.002,41.09,40.456,40.726,1930149,0
2012-08-23,40.639,40.683,40.176,40.391,1721233,0
2012-08-24,40.26,40.912,40.223,40.806,2525045,0
2012-08-27,40.957,41.116,40.666,40.781,1754151,0
2012-08-28,40.657,41.053,40.567,40.815,1624901,0
2012-08-29,40.905,41.063,40.709,40.939,1597227,0
2012-08-30,40.692,40.867,40.436,40.666,1573589,0
2012-08-31,40.957,41.152,40.647,40.806,2913294,0
2012-09-04,40.877,41.195,40.586,41.09,2121752,0
2012-09-05,41.027,41.195,40.472,40.541,3178599,0
2012-09-06,40.948,41.929,40.877,41.892,3741029,0
2012-09-07,42.078,42.885,42.034,42.671,4178775,0
2012-09-10,42.785,42.944,42.406,42.415,2550438,0
2012-09-11,42.423,43.079,42.423,42.961,2991947,0
2012-09-12,42.829,43.229,42.644,42.893,2523643,0
2012-09-13,42.893,43.758,42.335,43.599,3338635,0
2012-09-14,43.785,44.396,43.661,43.881,3004511,0
2012-09-17,43.722,43.926,43.315,43.538,2697689,0
2012-09-18,43.229,43.315,42.813,43.025,3138248,0
2012-09-19,43.016,43.237,42.777,42.944,2353189,0
2012-09-20,42.795,43.079,42.442,42.988,2328364,0
2012-09-21,43.221,43.221,42.565,42.574,3365470,0
2012-09-24,42.452,42.979,42.415,42.688,2227420,0
2012-09-25,42.839,43.129,42.017,42.027,2839523,0
2012-09-26,41.936,41.946,40.957,41.221,3724915,0
2012-09-27,41.577,42.227,41.495,42.169,2675541,0
2012-09-28,42.034,42.484,41.708,42.31,3083655,0
2012-10-01,42.574,42.839,41.929,42.06,2040510,0
2012-10-02,42.293,42.504,41.751,42.027,2231362,0
2012-10-03,42.237,42.31,41.751,42.001,2112055,0
2012-10-04,42.283,42.857,42.149,42.795,2216944,0
2012-10-05,43.121,43.43,42.688,42.953,2700039,0
2012-10-08,42.644,43.112,42.592,43.007,1014867,0
2012-10-09,42.911,43.138,42.415,42.468,1707237,0
2012-10-10,42.433,42.565,41.91,42.069,3013804,0
2012-10-11,42.423,42.918,42.406,42.671,2165754,0
2012-10-12,42.635,42.751,42.001,42.539,2369763,0
2012-10-15,42.725,43.156,42.335,43.103,2356888,0
2012-10-16,43.299,43.916,43.237,43.661,2968409,0
2012-10-17,43.936,44.5,43.678,44.43,3343833,0
2012-10-18,44.246,44.588,43.944,44.281,3179647,0
2012-10-19,44.103,44.36,43.617,43.908,3797441,0
2012-10-22,43.785,44.35,43.748,44.35,3224493,0
2012-10-23,43.671,43.979,43.492,43.881,3187490,0
2012-10-24,43.829,44.446,42.918,43.688,4483612,0
2012-10-25,44.085,44.341,43.661,44.209,3025881,0
2012-10-26,44.085,44.227,43.51,43.811,2453563,0
2012-10-31,43.916,44.304,43.697,43.988,2890158,0
2012-11-01,44.146,45.129,44.014,45.012,3472884,0
2012-11-02,45.225,45.287,44.43,44.738,2801670,0
2012-11-05,44.606,45.34,44.288,45.234,2941889,0
2012-11-06,45.215,46.355,45.102,46.118,5028470,0
2012-11-07,45.464,45.464,44.341,44.606,3998134,0
2012-11-08,44.703,45.093,43.926,43.936,3450698,0
2012-11-09,43.989,44.416,43.676,44.157,4357724,0
2012-11-12,44.297,44.425,44.006,44.353,2015992,0
2012-11-13,44.006,45.046,43.916,44.524,3015882,0
2012-11-14,44.646,45.145,44.068,44.173,4193371,0
2012-11-15,44.221,45.128,44.05,44.619,4584320,0
2012-11-16,44.646,44.913,44.139,44.86,5321778,0
2012-11-19,45.18,45.786,45.137,45.778,3618494,0
2012-11-20,45.59,45.829,44.94,45.349,3405912,0
2012-11-21,45.59,45.6,44.895,45.59,2320863,0
2012-11-23,45.829,46.185,45.723,46.178,1305898,0
2012-11-26,45.875,46.275,45.839,46.142,2943826,0
2012-11-27,46.142,46.267,45.723,45.839,2665664,0
2012-11-28,45.704,46.31,45.466,46.267,2153131,0
2012-11-29,46.354,46.942,46.275,46.872,2729875,0
2012-11-30,46.872,47.289,46.685,47.156,3274444,0
2012-12-03,47.308,47.404,46.889,46.942,3352419,0
2012-12-04,46.899,47.06,46.505,46.782,2560224,0
2012-12-05,46.942,47.831,46.808,47.68,3789014,0
2012-12-06,47.618,47.897,47.004,47.878,2706245,0
2012-12-07,48.18,48.394,47.413,47.68,2703984,0
2012-12-10,47.514,47.922,47.449,47.672,2036284,0
2012-12-11,47.915,48.244,47.68,48.134,3114582,0
2012-12-12,48.428,48.882,48.106,48.225,3208299,0
2012-12-13,48.208,48.5,47.459,47.539,2304112,0
2012-12-14,47.531,47.744,47.27,47.37,2672105,0
2012-12-17,47.618,48.144,47.441,48.134,2348119,0
2012-12-18,48.134,48.678,48.01,48.616,3619448,0
2012-12-19,48.722,48.776,48.266,48.394,3599532,0
2012-12-20,48.518,48.687,48.01,48.678,2415337,0
2012-12-21,48.385,48.428,47.708,47.887,4288137,0
2012-12-24,47.878,48.03,47.753,47.859,770453,0
2012-12-26,47.878,48.074,47.431,47.61,2005347,0
2012-12-27,47.672,47.69,46.675,47.175,3427999,0
2012-12-28,46.817,46.996,46.446,46.496,2833595,0
2012-12-31,46.525,47.28,46.149,47.27,2937856,0
2013-01-02,48.323,48.446,47.806,48.115,4535678,0
2013-01-03,47.655,47.717,46.373,46.899,5781077,0
2013-01-04,47.06,47.289,46.285,46.31,4914172,0
2013-01-07,46.116,46.159,45.466,46.133,5080364,0
2013-01-08,45.982,46.666,45.856,46.666,3785380,0
2013-01-09,46.364,46.899,46.364,46.719,2411769,0
2013-01-10,47.147,47.531,46.872,47.495,2700690,0
2013-01-11,47.316,47.485,46.704,47.102,2396918,0
2013-01-14,47.165,47.389,46.588,47.12,1812580,0
2013-01-15,46.471,47.262,46.267,47.192,4272930,0
2013-01-16,46.933,46.996,45.839,45.929,4673669,0
2013-01-17,45.919,46.261,45.431,45.778,5033997,0
2013-01-18,45.875,46.08,45.636,45.805,4198120,0
2013-01-22,45.829,46.977,45.805,46.845,4706130,0
2013-01-23,46.694,47.449,46.646,47.28,2628843,0
2013-01-24,47.334,48.01,47.192,47.708,3975105,0
2013-01-25,47.806,47.841,47.128,47.592,2726929,0
2013-01-28,47.851,47.851,46.942,47.156,3334082,0
2013-01-29,47.051,47.557,46.817,47.477,2622366,0
2013-01-30,47.389,47.459,46.597,46.685,2753240,0
2013-01-31,46.637,47.354,46.446,47.22,3050791,0
2013-02-01,47.637,47.662,47.128,47.22,2866018,0
2013-02-04,47.031,47.138,46.675,47.031,3164953,0
2013-02-05,47.112,48.115,46.986,47.601,4177097,0
2013-02-06,45.856,46.392,44.05,45.545,9815074,0
2013-02-07,45.545,45.6,44.425,44.655,5611770,0
2013-02-08,44.835,44.94,44.568,44.807,4691643,0
2013-02-11,44.816,44.844,44.592,44.727,3732689,0
2013-02-12,44.592,44.693,43.979,44.05,8658013,0
2013-02-13,44.299,44.402,43.459,43.601,6764909,0
2013-02-14,43.468,43.855,43.172,43.763,5561436,0
2013-02-15,43.863,44.284,43.693,44.222,5935383,0
2013-02-19,44.148,44.47,43.763,44.393,5119688,0
2013-02-20,44.84,45.036,44.623,44.65,5228056,0
2013-02-21,44.66,44.66,44.006,44.434,4497788,0
2013-02-22,44.749,44.874,44.443,44.874,3096725,0
2013-02-25,45.054,45.062,43.773,43.808,4020558,0
2013-02-26,44.097,44.326,43.477,43.745,5232899,0
2013-02-27,43.79,44.884,43.718,44.749,4851367,0
2013-02-28,44.688,45.188,44.488,44.767,3456887,0
2013-03-01,44.892,45.413,44.428,44.982,4032242,0
2013-03-04,44.812,45.054,44.605,45,2910991,0
2013-03-05,45.333,45.934,45.279,45.716,3462587,0
2013-03-06,45.934,46.182,45.716,45.799,2344319,0
2013-03-07,45.979,46.265,45.432,46.219,3552881,0
2013-03-08,46.381,46.552,44.892,44.938,7712344,0
2013-03-11,44.902,45.753,44.803,45.753,3919271,0
2013-03-12,45.61,45.707,45.341,45.486,3029121,0
2013-03-13,45.527,45.619,45.197,45.385,2404138,0
2013-03-14,45.61,45.735,45.261,45.403,2970395,0
2013-03-15,45.403,45.789,45.279,45.78,4608414,0
2013-03-18,45.234,45.385,44.911,45.01,3666809,0
2013-03-19,45.188,45.214,44.434,44.64,3853011,0
2013-03-20,44.966,45.61,44.822,45.458,3725744,0
2013-03-21,45.271,46.021,45.036,45.763,5105991,0
2013-03-22,45.924,46.47,45.799,46.47,3459920,0
2013-03-25,46.597,46.597,45.869,46.174,2541398,0
2013-03-26,46.453,47.045,46.265,47.045,4336310,0
2013-03-27,46.676,46.712,46.291,46.524,2565920,0
2013-03-28,46.524,46.686,46.258,46.624,2171847,0
2013-04-01,46.657,46.837,46.353,46.74,2740233,0
2013-04-02,47.008,48.05,46.936,47.41,4085296,0
2013-04-03,47.502,47.502,47.016,47.233,4498202,0
2013-04-04,47.055,47.106,45.888,46.156,5952932,0
2013-04-05,45.432,45.527,44.068,44.356,6795988,0
2013-04-08,44.526,44.536,43.504,44.453,4329541,0
2013-04-09,44.434,44.911,44.24,44.588,2789784,0
2013-04-10,44.697,45.153,44.563,45,3545913,0
2013-04-11,45.072,45.153,44.508,44.64,3181372,0
2013-04-12,44.365,44.93,44.309,44.911,2459220,0
2013-04-15,44.731,44.902,43.87,43.889,3663928,0
2013-04-16,44.23,45.054,44.114,45,2757646,0
2013-04-17,44.545,44.588,43.836,44.059,3676177,0
2013-04-18,44.087,44.212,43.521,43.827,2753633,0
2013-04-19,44.05,44.365,43.906,44.266,4230883,0
2013-04-22,44.346,44.67,43.87,44.563,2134702,0
2013-04-23,44.74,45.547,44.614,45.413,4018241,0
2013-04-24,45.547,46.239,45.477,46.209,3784050,0
2013-04-25,45.914,47.502,45.914,47.115,7062066,0
2013-04-26,47.401,47.779,47.224,47.679,4893198,0
2013-04-29,47.806,48.755,47.679,48.433,4202896,0
2013-04-30,48.397,49.032,48.362,48.792,3368461,0
2013-05-01,48.66,49.267,48.65,48.738,2449899,0
2013-05-02,48.972,49.385,48.738,49.24,2919835,0
2013-05-03,49.723,50.099,49.571,49.615,2675211,0
2013-05-06,49.615,50.129,49.597,49.841,1944999,0
2013-05-07,49.814,49.993,49.292,49.634,3109479,0
2013-05-08,49.545,50.224,49.473,50.109,2332810,0
2013-05-09,50.138,50.216,49.07,49.158,4269358,0
2013-05-10,49.052,49.115,48.012,48.353,5116955,0
2013-05-13,48.353,48.397,47.956,48.253,3205206,0
2013-05-14,48.353,48.962,48.308,48.9,3576463,0
2013-05-15,48.819,49.223,48.729,49.125,2884775,0
2013-05-16,48.846,49.185,48.478,48.684,3228121,0
2013-05-17,48.775,49.562,48.7,49.51,3953182,0
2013-05-20,49.401,50.41,49.401,50.133,4010420,0
2013-05-21,50.103,50.817,49.716,50.365,4258328,0
2013-05-22,50.527,51.206,49.708,49.905,4380303,0
2013-05-23,49.309,49.824,49.138,49.662,2931117,0
2013-05-24,49.463,49.588,48.724,49.563,2319852,0
2013-05-28,50.185,50.611,49.689,49.708,2396440,0
2013-05-29,49.291,50.502,49.183,50.229,2757239,0
2013-05-30,50.365,51.375,50.286,50.98,2498982,0
2013-05-31,50.911,51.322,50.231,50.231,2876608,0
2013-06-03,50.365,50.915,49.698,50.872,3359550,0
2013-06-04,50.96,51.17,49.988,50.338,2783028,0
2013-06-05,50.166,50.305,49.563,49.779,2670440,0
2013-06-06,49.761,51.187,49.401,51.025,3965512,0
2013-06-07,51.294,51.629,50.827,51.438,4112164,0
2013-06-10,51.592,51.835,51.133,51.23,3247774,0
2013-06-11,50.787,51.239,50.625,50.88,4136925,0
2013-06-12,51.239,51.375,50.519,50.582,2651252,0
2013-06-13,50.601,51.98,50.563,51.825,3030562,0
2013-06-14,52.046,52.729,51.556,51.873,3062475,0
2013-06-17,52.199,52.361,51.718,51.935,3129622,0
2013-06-18,52.068,52.276,51.853,52.106,2759806,0
2013-06-19,52.223,52.991,51.611,51.718,3966627,0
2013-06-20,51.187,51.891,51.16,51.367,3177701,0
2013-06-21,51.925,51.925,50.845,51.103,3753441,0
2013-06-24,50.682,50.807,49.788,50.22,2916741,0
2013-06-25,50.625,51.52,50.365,51.248,2417807,0
2013-06-26,51.817,52.006,51.266,51.646,1777202,0
2013-06-27,51.998,52.602,51.782,52.495,3040789,0
2013-06-28,52.361,52.8,51.817,52.42,2888707,0
2013-07-01,52.791,52.883,51.835,52.016,2942449,0
2013-07-02,51.863,52.189,51.067,51.221,2985612,0
2013-07-03,50.924,51.187,50.582,51.051,1488278,0
2013-07-05,51.402,51.637,51.025,51.556,2091322,0
2013-07-08,51.764,52.548,51.754,52.333,2377523,0
2013-07-09,52.621,52.925,52.314,52.782,2119211,0
2013-07-10,52.656,52.945,52.395,52.764,1805098,0
2013-07-11,53.279,53.559,52.917,53.442,2078213,0
2013-07-12,53.495,53.549,52.694,53.341,2047093,0
2013-07-15,53.271,53.332,52.782,53.124,2313853,0
2013-07-16,53.153,53.514,53.144,53.378,2142619,0
2013-07-17,53.495,53.731,53.153,53.262,1458113,0
2013-07-18,53.532,53.784,53.287,53.514,2117545,0
2013-07-19,53.611,53.658,52.917,53.569,3825048,0
2013-07-22,53.586,54.417,53.467,54.28,1947100,0
2013-07-23,54.453,54.57,53.731,53.864,2641282,0
2013-07-24,54.101,55.281,53.116,54.93,5243097,0
2013-07-25,54.723,54.743,53.892,54.531,2773495,0
2013-07-26,54.307,55.126,53.855,55.102,2195400,0
2013-07-29,55.083,55.335,54.649,55.028,1571225,0
2013-07-30,55.19,55.444,54.801,54.885,2012915,0
2013-07-31,54.829,56.418,54.136,55.633,4061469,0
2013-08-01,56.273,57.39,56.112,57.312,3187573,0
2013-08-02,57.158,57.158,55.996,56.157,2449772,0
2013-08-05,56.264,56.38,55.757,56.005,2166859,0
2013-08-06,55.959,56.264,55.3,55.662,2022102,0
2013-08-07,55.372,55.516,55.109,55.271,1572867,0
2013-08-08,55.434,56.063,55.019,55.843,2313184,0
2013-08-09,55.739,55.95,55.246,55.489,2232275,0
2013-08-12,55.002,55.578,54.963,55.498,1900979,0
2013-08-13,55.516,55.968,55.21,55.875,1703419,0
2013-08-14,55.824,55.9,55.363,55.633,1831545,0
2013-08-15,54.983,55.146,54.272,54.47,2702929,0
2013-08-16,54.324,54.839,54.215,54.606,2823355,0
2013-08-19,54.433,54.578,53.952,53.971,2351078,0
2013-08-20,53.971,54.452,53.552,54.27,1330592,0
2013-08-21,54.243,54.243,53.507,53.77,1894838,0
2013-08-22,53.998,54.597,53.896,54.378,1366637,0
2013-08-23,54.469,54.632,54.006,54.278,1397457,0
2013-08-26,54.323,54.478,53.851,53.86,1313488,0
2013-08-27,53.244,53.28,52.391,52.401,2418969,0
2013-08-28,52.518,52.971,52.381,52.408,1799310,0
2013-08-29,52.391,53.018,52.039,52.545,1487170,0
2013-08-30,52.692,52.808,52.211,52.426,1958616,0
2013-09-03,53.144,53.661,52.272,52.763,1584733,0
2013-09-04,52.846,53.879,52.727,53.478,1754581,0
2013-09-05,53.427,53.817,53.315,53.452,1177260,0
2013-09-06,53.542,53.542,52.401,52.962,1622254,0
2013-09-09,53.09,53.572,52.962,53.572,1809220,0
2013-09-10,53.934,54.478,53.761,54.359,1935593,0
2013-09-11,54.387,55.294,54.288,55.176,2406130,0
2013-09-12,55.25,55.504,54.896,55.222,1877101,0
2013-09-13,55.394,55.485,55.222,55.376,2098783,0
2013-09-16,56.264,56.365,55.948,56.13,2375704,0
2013-09-17,56.13,56.52,56.092,56.447,1506141,0
2013-09-18,56.336,57.119,56.13,57.036,3076209,0
2013-09-19,57.119,57.155,56.192,56.392,3270658,0
2013-09-20,56.491,56.846,56.256,56.537,2846582,0
2013-09-23,56.256,56.655,56.029,56.256,2101921,0
2013-09-24,56.182,56.718,56.149,56.264,2851052,0
2013-09-25,56.382,56.665,56.157,56.437,1583811,0
2013-09-26,56.392,56.836,56.328,56.709,1585259,0
2013-09-27,56.32,56.691,56.202,56.437,1862247,0
2013-09-30,55.813,56.437,55.601,56.237,2325824,0
2013-10-01,56.872,57.542,56.791,57.533,2389990,0
2013-10-02,57.147,57.343,56.726,57.343,2238281,0
2013-10-03,57.07,57.328,56.409,57.07,1899575,0
2013-10-04,56.992,58.005,56.955,57.818,1735704,0
2013-10-07,57.309,57.59,57.08,57.08,1327888,0
2013-10-08,57.008,57.253,56.346,56.382,2037974,0
2013-10-09,56.491,56.736,56.209,56.5,1593126,0
2013-10-10,57.19,57.743,57.119,57.707,1765168,0
2013-10-11,57.725,58.515,57.571,58.495,1948507,0
2013-10-14,58.107,58.649,57.707,58.505,1247272,0
2013-10-15,58.253,58.77,58.15,58.36,2051691,0
2013-10-16,58.779,59.631,58.598,59.548,2704214,0
2013-10-17,59.403,60.039,59.259,59.976,1762565,0
2013-10-18,60.01,60.01,58.924,59.676,3909076,0
2013-10-21,59.384,59.757,59.023,59.421,2253230,0
2013-10-22,59.676,60.338,59.66,59.93,1887041,0
2013-10-23,59.83,59.885,59.086,59.522,1385780,0
2013-10-24,59.74,60.039,59.25,60.001,1438705,0
2013-10-25,59.967,60.174,59.74,60.146,1885516,0
2013-10-28,60.095,60.591,59.856,60.299,1809647,0
2013-10-29,60.492,60.783,60.338,60.783,2106885,0
2013-10-30,58.678,59.676,58.072,58.985,6984844,0
2013-10-31,58.705,59.267,58.649,58.952,3707868,0
2013-11-01,59.122,59.375,58.878,59.06,2236273,0
2013-11-04,58.976,59.105,58.505,59.023,2761092,0
2013-11-05,58.969,59.023,58.408,58.469,2547304,0
2013-11-06,58.588,59.004,58.495,58.805,1981629,0
2013-11-07,58.896,59.495,58.262,58.297,2456963,0
2013-11-08,58.459,59.711,58.399,59.65,3010302,0
2013-11-11,59.487,59.866,59.421,59.585,1538736,0
2013-11-12,59.332,59.684,58.96,59.196,1884295,0
2013-11-13,59.322,60.121,59.188,60.121,2300665,0
2013-11-14,60.13,61.235,60.057,61.211,2368587,0
2013-11-15,60.963,61.253,60.258,61.22,3052054,0
2013-11-18,61.291,61.557,60.907,61.028,2465003,0
2013-11-19,61.028,61.126,60.407,60.46,1807708,0
2013-11-20,60.517,60.734,60.234,60.397,1511091,0
2013-11-21,60.407,60.925,60.28,60.698,2107633,0
2013-11-22,60.416,60.836,60.38,60.726,1512120,0
2013-11-25,60.663,60.945,60.303,60.407,1196495,0
2013-11-26,60.434,60.916,60.434,60.606,1767591,0
2013-11-27,60.817,60.846,60.442,60.606,1282729,0
2013-11-29,60.716,61.08,60.526,60.544,1031572,0
2013-12-02,60.526,61.328,60.313,60.434,2068598,0
2013-12-03,60.224,60.488,59.412,59.786,2519118,0
2013-12-04,59.768,60.333,59.494,59.941,1835718,0
2013-12-05,59.704,60.526,59.613,59.933,2125456,0
2013-12-06,60.588,60.871,60.303,60.79,1600579,0
2013-12-09,60.734,60.945,60.425,60.615,1855516,0
2013-12-10,60.407,60.561,60.207,60.451,1856980,0
2013-12-11,60.434,60.434,59.831,59.951,2097827,0
2013-12-12,60.042,60.197,59.786,59.878,2506018,0
2013-12-13,60.133,60.434,59.849,60.168,1442960,0
2013-12-16,60.371,60.77,60.178,60.535,1591897,0
2013-12-17,60.544,60.606,60.088,60.216,1586042,0
2013-12-18,60.451,60.827,59.722,60.743,3491208,0
2013-12-19,60.425,60.57,60.114,60.207,2703447,0
2013-12-20,60.133,60.663,59.796,59.887,4648541,0
2013-12-23,60.289,60.752,60.197,60.526,2453696,0
2013-12-24,60.416,60.698,60.343,60.644,969228,0
2013-12-26,60.58,61.51,60.498,61.22,1439939,0
2013-12-27,61.253,61.465,61.001,61.347,1085797,0
2013-12-30,61.347,61.683,60.799,60.836,2138286,0
2013-12-31,61,61.126,60.734,60.935,1326569,0
2014-01-02,60.78,60.836,60.032,60.168,2098926,0
2014-01-03,60.28,60.698,60.252,60.343,1402227,0
2014-01-06,60.389,60.451,58.674,59.185,4652616,0
2014-01-07,59.32,59.777,59.175,59.374,2097223,0
2014-01-08,59.275,59.449,58.757,58.957,1892522,0
2014-01-09,59.009,59.157,58.462,58.628,2534446,0
2014-01-10,58.912,59.53,58.472,59.449,2013963,0
2014-01-13,59.139,59.304,58.383,58.472,2641673,0
2014-01-14,58.737,59.121,58.582,59.019,1948929,0
2014-01-15,59.029,59.393,59.002,59.238,2214253,0
2014-01-16,59.102,59.43,58.882,59.139,1817913,0
2014-01-17,59.121,59.722,58.948,59.029,2350784,0
2014-01-21,59.22,59.548,58.757,59.139,2387151,0
2014-01-22,59.165,59.285,58.61,58.747,1530455,0
2014-01-23,58.563,58.654,57.706,57.981,2217381,0
2014-01-24,57.734,58.024,56.822,56.822,3509493,0
2014-01-27,56.72,57.075,55.956,56.366,3089544,0
2014-01-28,56.41,57.05,56.41,56.969,1960274,0
2014-01-29,56.32,57.333,56.311,56.666,2738625,0
2014-01-30,57.06,57.789,56.969,57.653,1725502,0
2014-01-31,56.776,57.789,56.575,57.269,2415476,0
2014-02-03,57.34,57.395,55.362,55.39,3326424,0
2014-02-04,55.626,56.228,55.47,56.072,2671555,0
2014-02-05,56.148,56.84,55.143,56.337,2977498,0
2014-02-06,56.192,56.555,55.984,56.311,2381093,0
2014-02-07,56.347,57.279,56.082,57.177,2554385,0
2014-02-10,57.02,57.471,56.694,56.949,2054330,0
2014-02-11,56.939,57.124,56.366,56.931,2576142,0
2014-02-12,57.197,57.766,57.169,57.583,1763146,0
2014-02-13,57.06,57.649,56.895,57.62,1420382,0
2014-02-14,57.507,58.04,57.501,57.933,1625282,0
2014-02-18,57.894,57.95,57.664,57.84,1514543,0
2014-02-19,57.573,58.41,57.261,57.299,1728030,0
2014-02-20,57.417,57.866,57.206,57.739,1666174,0
2014-02-21,57.785,57.813,57.013,57.187,2585155,0
2014-02-24,57.135,57.701,57.135,57.169,2050042,0
2014-02-25,57.197,57.664,57.031,57.37,1991753,0
2014-02-26,57.61,57.804,57.271,57.446,1613243,0
2014-02-27,57.352,58.178,57.342,58.158,1667841,0
2014-02-28,58.168,59.17,58.158,58.803,2762211,0
2014-03-03,58.15,59.004,57.813,58.749,2309645,0
2014-03-04,59.262,59.904,59.133,59.766,2330077,0
2014-03-05,59.62,59.73,59.27,59.658,1556593,0
2014-03-06,59.748,60.217,59.73,59.848,1477535,0
2014-03-07,60.169,60.574,59.913,60.208,1488110,0
2014-03-10,60.217,60.453,59.83,60.142,1192154,0
2014-03-11,60.254,60.254,59.399,59.602,1645187,0
2014-03-12,59.289,59.692,59.189,59.545,1096926,0
2014-03-13,59.72,59.83,58.759,58.895,1664890,0
2014-03-14,58.795,59.27,58.637,58.829,1289348,0
2014-03-17,59.133,59.289,58.417,58.564,1922671,0
2014-03-18,58.749,59.262,58.71,59.013,1204425,0
2014-03-19,59.041,59.142,57.813,58.143,2344317,0
2014-03-20,58.021,58.41,57.757,58.003,3145100,0
2014-03-21,58.134,58.306,57.747,57.795,6314021,0
2014-03-24,58.021,58.263,57.526,57.526,2399135,0
2014-03-25,57.866,58.168,57.673,57.757,2019593,0
2014-03-26,58.15,58.216,57.517,57.544,2171094,0
2014-03-27,57.501,57.544,56.988,57.145,1709808,0
2014-03-28,57.318,57.95,57.214,57.501,1345907,0
2014-03-31,57.866,58.011,57.629,57.847,1925773,0
2014-04-01,58.245,58.382,57.821,58.106,1834182,0
2014-04-02,57.847,58.583,57.747,58.236,1429861,0
2014-04-03,58.537,58.895,58.333,58.749,1426474,0
2014-04-04,59.061,59.16,58.011,58.07,1459255,0
2014-04-07,58.021,58.07,56.637,56.637,1965302,0
2014-04-08,56.436,57.37,56.152,57.214,2038570,0
2014-04-09,57.492,57.885,56.969,57.804,1888074,0
2014-04-10,57.847,58.158,56.674,56.674,2689865,0
2014-04-11,56.353,57.161,55.784,55.822,3333155,0
2014-04-14,56.426,56.71,55.608,56.152,3704166,0
2014-04-15,56.242,56.719,55.86,56.554,1567237,0
2014-04-16,57.06,57.473,56.895,57.455,1760681,0
2014-04-17,57.37,58.021,57.37,57.856,1698675,0
2014-04-21,57.492,57.776,57.36,57.526,1250034,0
2014-04-22,57.492,57.856,57.177,57.61,1792136,0
2014-04-23,57.62,57.719,57.308,57.535,1600362,0
2014-04-24,57.739,57.739,56.748,57.041,2258951,0
2014-04-25,56.904,57.013,56.481,56.748,1902323,0
2014-04-28,57.105,57.224,56.106,56.758,2300545,0
2014-04-29,57.021,58.272,57.003,58.143,4037328,0
2014-04-30,56.895,57.729,56.766,57.554,2724427,0
2014-05-01,57.526,58.263,57.29,57.969,1820258,0
2014-05-02,57.978,58.298,57.535,57.95,1659981,0
2014-05-05,57.629,57.83,57.308,57.517,1549875,0
2014-05-06,57.152,57.261,56.738,56.758,1854731,0
2014-05-07,56.995,57.455,56.839,57.436,1725856,0
2014-05-08,57.379,58.04,57.352,57.83,1544317,0
2014-05-09,57.785,57.969,57.327,57.795,1094040,0
2014-05-12,57.96,58.168,57.739,58.125,1514045,0
2014-05-13,58.226,58.645,58.04,58.48,1738442,0
2014-05-14,58.298,58.352,57.639,57.719,2191974,0
2014-05-15,57.37,57.455,56.206,56.793,2299231,0
2014-05-16,56.758,56.758,55.96,56.398,2918914,0
2014-05-19,56.241,57.514,56.232,57.376,1845249,0
2014-05-20,57.324,57.357,56.379,56.858,1724593,0
2014-05-21,57.174,57.462,56.953,57.395,1209180,0
2014-05-22,57.286,57.286,56.537,57.11,1877533,0
2014-05-23,56.5,56.943,56.343,56.603,1838430,0
2014-05-27,56.537,57.13,56.315,56.629,2215486,0
2014-05-28,56.639,56.796,56.196,56.269,2376406,0
2014-05-29,56.363,56.858,56.26,56.721,2127653,0
2014-05-30,56.712,56.787,56.379,56.529,2025794,0
2014-06-02,56.777,57.13,56.5,56.75,1375070,0
2014-06-03,56.75,56.943,56.537,56.694,2272432,0
2014-06-04,56.721,57.532,56.721,57.174,1822171,0
2014-06-05,57.219,57.286,56.878,57.192,1942985,0
2014-06-06,57.257,57.96,57.164,57.728,1833588,0
2014-06-09,57.656,58.616,57.618,58.228,2745996,0
2014-06-10,58.188,58.641,58.041,58.43,2775831,0
2014-06-11,58.08,58.327,57.608,57.608,1946407,0
2014-06-12,57.608,57.784,57.14,57.314,1529179,0
2014-06-13,57.324,57.681,57.07,57.202,1334508,0
2014-06-16,57.063,57.562,56.907,57.366,1994321,0
2014-06-17,57.219,58.309,57.164,58.126,1744024,0
2014-06-18,58.256,58.274,57.839,58.188,1547732,0
2014-06-19,58.208,58.218,57.738,57.994,1448418,0
2014-06-20,58.18,58.493,57.923,58.256,1903342,0
2014-06-23,58.336,58.365,57.866,58.116,1595451,0
2014-06-24,57.987,58.228,57.656,57.671,1216268,0
2014-06-25,57.348,57.812,57.305,57.794,1252595,0
2014-06-26,57.738,57.885,57.219,57.82,1142512,0
2014-06-27,57.69,58.022,57.471,57.903,2356910,0
2014-06-30,57.728,57.994,57.376,57.471,1762212,0
2014-07-01,57.48,58.116,57.48,57.847,1293629,0
2014-07-02,57.987,58.291,57.552,57.728,1529128,0
2014-07-03,58.022,58.67,57.933,58.43,1287187,0
2014-07-07,58.309,58.567,57.941,58.55,2156786,0
2014-07-08,58.531,58.531,57.875,57.994,2180478,0
2014-07-09,58.098,58.3,57.933,58.09,1245821,0
2014-07-10,57.357,57.839,57.357,57.627,1459186,0
2014-07-11,57.462,57.923,57.305,57.847,1201690,0
2014-07-14,58.18,58.404,57.829,57.978,1334437,0
2014-07-15,57.903,58.327,57.728,58.012,1538516,0
2014-07-16,58.291,58.375,57.812,58.265,1441302,0
2014-07-17,58.3,59.269,57.969,58.327,2155789,0
2014-07-18,58.503,58.891,58.208,58.817,1982316,0
2014-07-21,58.587,59.02,58.483,58.706,1289768,0
2014-07-22,58.8,59.002,58.616,58.734,1095029,0
2014-07-23,58.763,58.901,58.375,58.706,929074,0
2014-07-24,58.844,59.104,58.65,59.02,1068987,0
2014-07-25,58.992,59.188,58.493,58.706,1304283,0
2014-07-28,58.641,58.8,58.098,58.763,1100821,0
2014-07-29,58.715,58.8,57.875,58.291,2505678,0
2014-07-30,56.666,57.055,55.88,56.666,4559388,0
2014-07-31,56.251,56.5,55.061,55.153,3539672,0
2014-08-01,54.719,55.07,54.007,54.581,3393662,0
2014-08-04,54.581,54.626,54.025,54.496,2427766,0
2014-08-05,54.415,54.739,54.017,54.164,1977581,0
2014-08-06,54.11,54.681,54.11,54.486,1673795,0
2014-08-07,54.681,54.986,54.062,54.174,1922800,0
2014-08-08,54.285,54.671,54.025,54.644,1548587,0
2014-08-11,54.671,54.914,54.349,54.652,1603378,0
2014-08-12,54.523,54.905,54.523,54.775,1604520,0
2014-08-13,54.931,55.143,54.7,55.061,2003486,0
2014-08-14,55.07,55.559,55.023,55.495,1367296,0
2014-08-15,55.707,55.78,54.866,55.485,2390663,0
2014-08-18,55.742,56.618,55.717,56.59,3795089,0
2014-08-19,56.526,56.618,56.303,56.543,2387969,0
2014-08-20,56.385,56.767,56.284,56.6,3698415,0
2014-08-21,56.647,57.081,56.339,56.674,4229278,0
2014-08-22,56.728,56.832,56.208,56.246,1772864,0
2014-08-25,56.59,56.814,56.303,56.517,1273749,0
2014-08-26,56.561,56.943,56.561,56.701,1084408,0
2014-08-27,56.943,57.259,56.748,57.025,1284711,0
2014-08-28,56.767,57.131,56.498,56.887,1153790,0
2014-08-29,56.915,57.111,56.748,56.887,1504772,0
2014-09-02,57.24,57.369,56.728,56.906,2214785,0
2014-09-03,57.24,57.259,56.683,56.738,1947980,0
2014-09-04,56.943,57.269,56.728,56.887,1299469,0
2014-09-05,56.674,57.111,56.665,57.091,1151202,0
2014-09-08,57.055,57.141,56.543,56.71,1297583,0
2014-09-09,56.719,56.738,56.098,56.218,2575449,0
2014-09-10,56.256,56.526,55.336,55.587,2901583,0
2014-09-11,55.336,55.633,55.271,55.54,2343500,0
2014-09-12,55.594,55.858,55.169,55.54,2233464,0
2014-09-15,55.54,55.762,55.131,55.587,1391239,0
2014-09-16,55.233,55.42,54.603,54.752,4936377,0
2014-09-17,54.834,54.834,54.138,54.183,4195799,0
2014-09-18,54.36,54.676,54.36,54.518,2962116,0
2014-09-19,54.629,54.805,53.979,54.25,4778140,0
2014-09-22,54.259,54.445,54.111,54.38,2775044,0
2014-09-23,54.314,54.388,53.748,53.748,2408674,0
2014-09-24,53.814,54.527,53.814,54.455,2091282,0
2014-09-25,54.175,54.36,53.748,53.953,2908207,0
2014-09-26,53.979,54.518,53.867,54.341,1990976,0
2014-09-29,53.794,54.426,53.599,54.314,1613199,0
2014-09-30,54.25,54.398,53.943,54.111,3374199,0
2014-10-01,53.886,53.925,53.32,53.468,4489257,0
2014-10-02,53.468,53.719,53.079,53.572,2751279,0
2014-10-03,53.841,54.083,53.526,53.729,2219615,0
2014-10-06,53.999,54.259,53.468,53.692,1621585,0
2014-10-07,53.497,53.823,53.005,53.024,2411348,0
2014-10-08,53.105,53.709,52.568,53.692,2753076,0
2014-10-09,53.591,53.664,52.808,52.885,2859492,0
2014-10-10,52.866,53.339,52.484,52.503,1918049,0
2014-10-13,52.447,52.736,51.963,52.02,2357719,0
2014-10-14,52.065,53.088,52.03,52.799,2765392,0
2014-10-15,52.03,52.522,51.118,51.833,4631405,0
2014-10-16,51.108,52.178,51.079,51.89,4485353,0
2014-10-17,52.632,52.986,52.15,52.957,5634395,0
2014-10-20,52.848,53.172,52.532,53.153,1936551,0
2014-10-21,53.609,54.111,53.404,54.034,1960896,0
2014-10-22,54.007,54.259,53.572,53.581,1754195,0
2014-10-23,54.156,54.231,53.823,53.953,2189150,0
2014-10-24,53.895,54.462,53.757,54.38,1147997,0
2014-10-27,54.192,54.714,54.053,54.575,1768577,0
2014-10-28,54.734,55.326,54.584,55.308,1828511,0
2014-10-29,55.96,56.683,55.16,55.643,4233030,0
2014-10-30,55.364,55.978,55.16,55.772,2683967,0
2014-10-31,56.201,56.404,55.113,55.485,4756149,0
2014-11-03,55.604,55.698,54.945,55.113,3563332,0
2014-11-04,55.039,55.569,54.91,55.253,2750080,0
2014-11-05,55.465,55.559,54.963,55.54,2537768,0
2014-11-06,55.54,55.54,54.983,55.3,2180879,0
2014-11-07,54.656,54.853,54.418,54.705,3351038,0
2014-11-10,54.62,54.927,54.509,54.862,2025924,0
2014-11-11,54.973,55.196,54.714,54.844,2142345,0
2014-11-12,54.527,55.029,54.38,55.002,1830570,0
2014-11-13,55.011,55.186,54.734,54.937,1733452,0
2014-11-14,54.882,55.178,54.778,55.095,2271030,0
2014-11-17,54.953,55.31,54.635,55.292,2377621,0
2014-11-18,55.3,55.431,55.123,55.263,1980598,0
2014-11-19,55.263,55.319,55.039,55.226,1592586,0
2014-11-20,54.86,55.292,54.75,55.17,1829209,0
2014-11-21,55.806,56.075,55.702,55.879,2501834,0
2014-11-24,56.105,56.338,55.906,56.302,1993641,0
2014-11-25,56.292,56.384,56.105,56.105,2771117,0
2014-11-26,56.105,56.216,55.657,55.806,1530441,0
2014-11-28,55.946,56.18,55.797,55.853,1117624,0
2014-12-01,55.684,55.738,55.263,55.421,1891983,0
2014-12-02,55.459,55.806,55.413,55.747,1719893,0
2014-12-03,55.712,56.133,55.515,55.825,1530392,0
2014-12-04,55.844,55.844,55.17,55.572,1599869,0
2014-12-05,55.667,55.87,55.413,55.647,2057089,0
2014-12-08,55.637,56.282,55.421,56.085,2355258,0
2014-12-09,55.441,55.916,55.263,55.906,2455280,0
2014-12-10,55.647,56.311,55.543,55.58,3322437,0
2014-12-11,55.853,56.056,55.58,55.702,2196047,0
2014-12-12,55.254,55.58,54.468,54.495,3006679,0
2014-12-15,54.6,54.721,53.646,53.795,3097616,0
2014-12-16,53.496,55.001,53.346,54.056,3557714,0
2014-12-17,54.272,55.319,54.205,55.234,3185225,0
2014-12-18,55.87,56.403,55.637,56.403,2566254,0
2014-12-19,56.367,57.355,56.358,57.207,3681504,0
2014-12-22,57.346,57.665,57.178,57.657,2631738,0
2014-12-23,57.712,58.125,57.543,57.919,1744808,0
2014-12-24,57.976,58.256,57.665,57.919,866054,0
2014-12-26,57.976,58.17,57.872,57.919,997446,0
2014-12-29,57.89,58.406,57.703,57.976,1255072,0
2014-12-30,57.741,58.256,57.62,57.956,1035792,0
2014-12-31,58.03,58.135,57.085,57.125,1750420,0
2015-01-02,57.505,57.61,56.721,57.115,1521897,0
2015-01-05,56.517,56.619,55.393,55.618,2549074,0
2015-01-06,55.553,55.684,54.972,55.123,3111485,0
2015-01-07,55.543,56.065,55.254,55.468,1953850,0
2015-01-08,55.862,56.403,55.598,56.011,2453083,0
2015-01-09,56.161,56.262,54.75,54.823,3204891,0
2015-01-12,54.803,54.936,54.178,54.505,1910670,0
2015-01-13,54.88,55.226,53.859,54.235,1786426,0
2015-01-14,53.486,54.205,53.271,53.815,2301259,0
2015-01-15,53.626,54.485,53.58,53.636,2448844,0
2015-01-16,53.59,54.421,53.457,54.403,1973589,0
2015-01-20,54.59,54.702,53.758,54.245,2127271,0
2015-01-21,54.036,54.441,53.729,54.327,3068364,0
2015-01-22,54.571,55.393,54.254,55.31,1977845,0
2015-01-23,55.356,55.375,54.89,54.918,1576912,0
2015-01-26,54.793,55.346,54.563,55.187,1506036,0
2015-01-27,54.721,55.075,54.356,54.712,1963059,0
2015-01-28,54.992,55.141,53.617,53.636,2497528,0
2015-01-29,53.692,54.066,53.253,53.907,1658140,0
2015-01-30,53.392,54.3,53.216,53.375,2535959,0
2015-02-02,52.774,54.485,52.747,54.393,2298495,0
2015-02-03,54.75,55.319,54.571,55.254,2571756,0
2015-02-04,56.124,57.303,56.124,56.74,3683226,0
2015-02-05,56.394,57.068,56.329,57.019,2928429,0
2015-02-06,57.161,57.498,56.909,57.303,2510700,0
2015-02-09,56.985,57.498,56.816,57.17,1934737,0
2015-02-10,57.216,57.583,56.936,57.462,1794091,0
2015-02-11,57.471,57.976,57.322,57.817,2441687,0
2015-02-12,57.852,58.4,57.75,58.152,2704987,0
2015-02-13,58.117,58.559,57.881,58.464,2793049,0
2015-02-17,58.268,58.964,58.051,58.672,1997915,0
2015-02-18,58.418,58.598,58.011,58.107,1371428,0
2015-02-19,57.993,58.342,57.817,58.137,1124834,0
2015-02-20,57.721,58.474,57.42,58.464,1682127,0
2015-02-23,58.231,58.231,57.619,57.807,1945373,0
2015-02-24,57.769,58.482,57.711,58.4,2412444,0
2015-02-25,58.4,58.521,58.09,58.296,2060133,0
2015-02-26,58.286,58.559,58.137,58.512,2030974,0
2015-02-27,58.492,59.038,58.296,58.578,2502441,0
2015-03-02,58.521,58.972,58.361,58.878,1561835,0
2015-03-03,58.699,58.991,58.482,58.608,1629101,0
2015-03-04,58.211,58.813,58.08,58.672,1955559,0
2015-03-05,58.86,59.218,58.578,59.096,2171393,0
2015-03-06,59.096,59.613,58.409,58.492,3432060,0
2015-03-09,58.681,58.796,58.54,58.625,2299873,0
2015-03-10,58.172,58.502,57.45,57.45,3123030,0
2015-03-11,57.656,58.003,57.551,57.862,2034517,0
2015-03-12,58.25,58.981,58.211,58.955,1723576,0
2015-03-13,58.758,58.927,57.985,58.464,1793713,0
2015-03-16,58.738,59.5,58.709,59.246,1990737,0
2015-03-17,58.83,59.293,58.777,59.171,1785742,0
2015-03-18,59.01,60.14,58.738,59.867,3072448,0
2015-03-19,59.679,59.744,58.84,59.369,1832287,0
2015-03-20,59.584,60.297,59.369,60.122,4689539,0
2015-03-23,60.177,60.808,60.094,60.094,2695085,0
2015-03-24,60.046,60.337,59.801,59.848,1744404,0
2015-03-25,59.782,59.99,59.453,59.613,2420275,0
2015-03-26,59.529,59.962,59.226,59.754,2428351,0
2015-03-27,59.754,59.867,59.312,59.801,1839089,0
2015-03-30,59.952,60.563,59.877,60.414,1849612,0
2015-03-31,60.036,60.423,59.801,60.234,1933772,0
2015-04-01,60.103,60.167,59.575,59.821,1797857,0
2015-04-02,59.754,60.122,59.584,59.83,1891162,0
2015-04-06,59.376,60.619,59.376,60.196,1820069,0
2015-04-07,60.385,60.526,59.999,60.027,1322108,0
2015-04-08,60.158,60.573,59.886,60.45,1415928,0
2015-04-09,60.432,60.92,60.216,60.724,1529729,0
2015-04-10,60.724,60.818,60.487,60.714,1249828,0
2015-04-13,60.555,61.079,60.441,60.573,1816241,0
2015-04-14,60.468,61.043,60.468,60.751,1290635,0
2015-04-15,60.818,61.258,60.742,60.902,1369479,0
2015-04-16,60.865,60.987,60.555,60.677,1538232,0
2015-04-17,60.385,60.468,59.848,60.206,1736541,0
2015-04-20,60.536,60.874,60.459,60.648,989019,0
2015-04-21,60.808,60.987,59.688,60.094,1493384,0
2015-04-22,60.273,60.376,59.716,60.293,1324448,0
2015-04-23,60.074,60.619,59.971,60.385,1340263,0
2015-04-24,60.487,60.609,60.158,60.404,1521386,0
2015-04-27,60.526,60.714,60.167,60.244,1548124,0
2015-04-28,60.122,60.733,59.886,60.619,1622355,0
2015-04-29,59.369,60.423,58.474,60.094,4121320,0
2015-04-30,59.886,60.307,59.274,59.321,3489765,0
2015-05-01,59.679,59.914,59.096,59.386,2526649,0
2015-05-04,59.632,60.036,59.565,59.773,1781811,0
2015-05-05,59.632,60.414,59.453,59.971,2320063,0
2015-05-06,60.317,60.507,59.424,59.792,1952309,0
2015-05-07,59.886,60.432,59.632,59.99,2512571,0
2015-05-08,60.216,60.517,59.924,60.432,1736009,0
2015-05-11,60.297,60.619,60.103,60.122,2103274,0
2015-05-12,59.971,60.064,59.584,59.632,2157231,0
2015-05-13,59.575,60.074,59.509,59.848,1751122,0
2015-05-14,60.122,60.297,59.867,60.007,1688081,0
2015-05-15,59.952,60.148,59.472,59.914,2046181,0
2015-05-18,59.933,60.663,59.914,60.53,1726708,0
2015-05-19,60.692,61.087,60.407,60.834,2295245,0
2015-05-20,60.765,61.599,60.521,61.267,2538354,0
2015-05-21,61.023,61.097,59.488,59.545,5141693,0
2015-05-22,59.403,60.104,59.213,59.373,3058907,0
2015-05-26,59.166,59.242,58.351,58.456,4127089,0
2015-05-27,58.74,59.479,58.618,59.138,2563349,0
2015-05-28,58.95,59.289,58.664,59.232,1756251,0
2015-05-29,59.308,59.347,58.75,58.911,2370069,0
2015-06-01,59.176,59.299,58.682,58.798,2474686,0
2015-06-02,58.789,59.327,58.682,58.95,2301416,0
2015-06-03,58.995,59.45,58.901,59.186,1746922,0
2015-06-04,59.1,59.337,58.75,58.807,1856764,0
2015-06-05,58.911,59.033,58.418,58.522,1916438,0
2015-06-08,58.438,58.74,58.304,58.342,1994703,0
2015-06-09,58.313,58.599,58.059,58.39,1577479,0
2015-06-10,58.644,59.507,58.636,59.194,1524449,0
2015-06-11,59.299,59.781,59.186,59.639,1822266,0
2015-06-12,58.891,59.555,58.891,59.242,1781141,0
2015-06-15,58.73,59.042,58.579,58.75,1665701,0
2015-06-16,58.644,59.317,58.56,59.128,2017092,0
2015-06-17,59.317,59.649,59.052,59.146,1809447,0
2015-06-18,59.27,59.904,59.27,59.735,1881585,0
2015-06-19,59.555,59.677,59.194,59.232,2465650,0
2015-06-22,59.611,59.743,59.317,59.488,1188413,0
2015-06-23,59.639,59.659,59.308,59.507,1680371,0
2015-06-24,59.383,59.592,59.119,59.156,1370920,0
2015-06-25,59.735,60.417,59.639,59.971,4312698,0
2015-06-26,59.98,60.435,59.697,60.3,2651855,0
2015-06-29,59.639,59.857,58.135,58.171,3645723,0
2015-06-30,58.618,59.186,58.39,58.891,2547850,0
2015-07-01,59.697,59.707,58.833,59.11,2106023,0
2015-07-02,59.052,59.176,58.351,58.664,1519104,0
2015-07-06,57.974,58.73,57.83,58.304,1863417,0
2015-07-07,58.285,58.513,57.464,58.483,2116584,0
2015-07-08,58.059,58.181,57.025,57.243,2062191,0
2015-07-09,57.954,58.125,57.346,57.434,2479066,0
2015-07-10,58.088,58.503,58.069,58.428,2773528,0
2015-07-13,57.482,58.39,57.355,58.151,5931717,0
2015-07-14,58.106,58.456,57.927,58.144,3228906,0
2015-07-15,58.332,58.503,58.088,58.503,2827711,0
2015-07-16,58.833,59.11,58.541,58.911,1675629,0
2015-07-17,58.881,58.881,57.935,58.313,1707315,0
2015-07-20,58.39,58.569,57.813,58.285,2373871,0
2015-07-21,58.39,58.816,58.23,58.513,1932913,0
2015-07-22,58.522,58.823,58.342,58.589,1691999,0
2015-07-23,58.599,58.833,58.351,58.569,1637817,0
2015-07-24,58.569,59.119,58.483,58.627,2158831,0
2015-07-27,58.21,58.465,57.888,58.258,1415386,0
2015-07-28,58.522,59.146,58.135,59.014,2392564,0
2015-07-29,58.881,61.193,58.823,61.106,4404227,0
2015-07-30,60.898,61.221,60.491,60.633,2809015,0
2015-07-31,60.709,60.88,60.521,60.643,2546765,0
2015-08-03,60.539,60.624,60.018,60.624,1748270,0
2015-08-04,60.633,61.069,60.444,60.53,1664222,0
2015-08-05,60.936,61.335,60.663,60.692,1631586,0
2015-08-06,60.692,60.843,60.198,60.295,2246202,0
2015-08-07,60.256,60.663,60.075,60.633,2041066,0
2015-08-10,60.974,61.534,60.955,61.467,1762447,0
2015-08-11,60.709,61.087,60.444,60.824,1569803,0
2015-08-12,60.481,60.852,59.753,60.699,2345670,0
2015-08-13,60.719,61.175,60.559,60.756,1251150,0
2015-08-14,60.785,61.335,60.729,61.316,1840921,0
2015-08-17,60.934,61.515,60.486,61.468,1961796,0
2015-08-18,61.296,61.573,61.247,61.515,1308704,0
2015-08-19,60.678,60.924,59.772,60.057,4586974,0
2015-08-20,59.525,59.687,58.314,58.343,3694524,0
2015-08-21,57.801,58.144,56.363,56.39,3360576,0
2015-08-24,53.41,55.199,48.971,53.618,5357632,0
2015-08-25,55.229,55.229,52.551,52.609,3258112,0
2015-08-26,53.846,54.333,52.99,54.219,3297902,0
2015-08-27,55.067,55.982,54.628,55.849,2727850,0
2015-08-28,55.533,55.933,55.267,55.885,2152129,0
2015-08-31,55.361,56.02,55.171,55.82,2572058,0
2015-09-01,54.495,54.876,53.753,53.962,3069671,0
2015-09-02,54.656,54.781,53.915,54.724,2136276,0
2015-09-03,54.915,55.333,54.581,54.819,2449857,0
2015-09-04,53.999,54.248,53.524,53.713,2435371,0
2015-09-08,54.618,54.857,54.41,54.838,3334226,0
2015-09-09,55.715,55.894,54.2,54.285,2272857,0
2015-09-10,54.924,55.209,54.353,54.961,2587163,0
2015-09-11,54.734,55.41,54.638,55.381,2197377,0
2015-09-14,55.351,55.457,54.906,55.057,1528013,0
2015-09-15,55.381,55.973,55.153,55.791,1484024,0
2015-09-16,55.781,56.172,55.59,56.047,1474995,0
2015-09-17,56.105,56.276,55.189,55.351,2315551,0
2015-09-18,54.419,54.971,54.219,54.438,3760346,0
2015-09-21,54.724,55.296,54.581,54.961,1639291,0
2015-09-22,54.181,54.553,53.925,54.333,2100163,0
2015-09-23,54.39,54.772,54.114,54.695,2061218,0
2015-09-24,54.133,54.896,54.133,54.762,2330730,0
2015-09-25,55.219,55.609,54.848,55.086,1971560,0
2015-09-28,54.648,54.819,54.124,54.304,1879886,0
2015-09-29,54.4,55.067,54.181,54.981,1662178,0
2015-09-30,55.533,55.913,55.067,55.371,2066465,0
2015-10-01,55.381,55.695,54.789,55.209,2060480,0
2015-10-02,54.2,55.705,54.087,55.695,2428757,0
2015-10-05,56.01,56.782,55.81,56.505,1776168,0
2015-10-06,56.409,56.81,56.257,56.61,1942585,0
2015-10-07,57,57.523,56.03,57.429,1902379,0
2015-10-08,57.317,58.115,57.095,57.925,1856290,0
2015-10-09,57.973,58.401,57.562,57.876,1684224,0
2015-10-12,57.886,58.144,57.724,57.943,1281059,0
2015-10-13,57.658,58.268,57.572,57.64,1345868,0
2015-10-14,57.532,57.532,56.782,56.905,1748425,0
2015-10-15,57.429,58.078,56.953,58.009,1836554,0
2015-10-16,58.259,58.63,58.135,58.43,1939751,0
2015-10-19,58.268,58.505,57.895,58.135,2018409,0
2015-10-20,58.171,58.505,57.459,58.372,3864792,0
2015-10-21,58.612,58.81,58.352,58.43,2364508,0
2015-10-22,58.774,59.581,58.734,59.267,2723021,0
2015-10-23,59.544,60.458,59.439,60.439,3386715,0
2015-10-26,60.363,60.678,60.219,60.496,3990361,0
2015-10-27,60.144,60.696,59.887,60.153,3655366,0
2015-10-28,60.029,62.096,59.324,60.944,5201436,0
2015-10-29,60.992,61.535,60.458,61.364,2955347,0
2015-10-30,61.344,61.439,60.725,60.725,3423355,0
2015-11-02,60.896,61.535,60.886,61.449,1958928,0
2015-11-03,61.134,61.383,60.85,61.002,2936763,0
2015-11-04,61.002,61.316,60.84,61.124,2249862,0
2015-11-05,61.144,61.449,60.944,61.124,1814717,0
2015-11-06,61.267,61.907,60.963,61.267,3233864,0
2015-11-09,61.247,61.306,60.295,60.544,2658011,0
2015-11-10,60.439,61.505,60.439,61.257,2511798,0
2015-11-11,61.364,61.535,61.076,61.316,2144676,0
2015-11-12,60.733,61.286,60.288,60.314,2664334,0
2015-11-13,60.268,60.563,59.896,60.219,2136067,0
2015-11-16,60.096,61.054,59.703,61.044,2372640,0
2015-11-17,61.17,61.562,60.698,60.881,2213791,0
2015-11-18,61.12,62.319,60.853,62.244,3113491,0
2015-11-19,62.31,62.722,62.089,62.675,2521674,0
2015-11-20,62.818,63.499,62.615,62.951,3105149,0
2015-11-23,62.99,63.173,62.635,62.703,1822243,0
2015-11-24,62.234,62.905,62.205,62.694,1368927,0
2015-11-25,62.694,62.838,62.377,62.417,1157012,0
2015-11-27,62.606,62.895,62.435,62.606,977301,0
2015-11-30,62.606,62.856,62.234,62.55,2867757,0
2015-12-01,62.778,63.365,62.694,63.268,2286565,0
2015-12-02,63.222,63.787,62.808,62.885,2188846,0
2015-12-03,63,63,60.038,60.498,5443110,0
2015-12-04,60.536,61.016,60.211,60.9,3627071,0
2015-12-07,60.776,61.044,59.866,60.211,2842622,0
2015-12-08,59.644,59.732,59.118,59.558,2699989,0
2015-12-09,59.357,60.028,58.465,58.734,2043468,0
2015-12-10,58.656,59.05,58.456,58.571,1655468,0
2015-12-11,57.642,58.293,56.941,57.247,2040338,0
2015-12-14,57.544,57.698,56.556,57.084,2481676,0
2015-12-15,57.698,58.754,57.698,58.409,2716625,0
2015-12-16,58.694,59.405,58.465,59.155,2100622,0
2015-12-17,59.165,59.175,57.89,57.89,2063702,0
2015-12-18,57.498,57.525,55.885,55.885,3613929,0
2015-12-21,55.983,56.472,55.694,56.067,1944796,0
2015-12-22,56.165,57.036,56.077,56.835,1791653,0
2015-12-23,57.335,57.929,57.199,57.832,1236489,0
2015-12-24,57.727,58.043,57.525,57.698,921661,0
2015-12-28,57.498,57.929,57.341,57.899,1462938,0
2015-12-29,58.265,58.637,58.018,58.428,1246276,0
2015-12-30,58.34,58.542,57.929,58.023,973385,0
2015-12-31,57.669,58.053,57.381,57.43,1069888,0
2016-01-04,56.367,56.739,55.801,56.739,2580569,0
2016-01-05,56.729,57.171,56.318,56.664,2138132,0
2016-01-06,55.924,56.194,55.56,55.801,1943896,0
2016-01-07,54.765,55.603,54.582,54.851,2454222,0
2016-01-08,55.293,55.407,54.275,54.372,2326318,0
2016-01-11,54.668,54.928,53.95,54.727,2098321,0
2016-01-12,55.254,55.551,54.668,55.417,2474225,0
2016-01-13,55.914,56.413,54.333,54.564,2924276,0
2016-01-14,54.668,55.503,54.18,54.955,2825901,0
2016-01-15,53.709,54.678,53.576,54.275,3595092,0
2016-01-19,54.727,54.909,53.796,54.16,2883821,0
2016-01-20,53.164,53.862,52.32,53.26,3085152,0
2016-01-21,53.442,54.132,53.068,53.518,2526612,0
2016-01-22,54.381,54.955,54.218,54.909,2287916,0
2016-01-25,54.88,55.254,54.108,54.218,3284513,0
2016-01-26,54.678,55.426,54.592,55.148,1657733,0
2016-01-27,55.043,55.866,54.564,55.081,2621536,0
2016-01-28,55.503,56.077,55.043,55.904,2209562,0
2016-01-29,55.589,55.694,54.218,55.57,5412378,0
2016-02-01,54.995,55.186,53.987,54.18,5885722,0
2016-02-02,54.39,56.204,53.442,54.918,5217922,0
2016-02-03,55.993,56.403,53.768,54.955,2667126,0
2016-02-04,54.783,55.714,54.612,55.628,2377191,0
2016-02-05,55.579,56.077,55.283,55.81,2384878,0
2016-02-08,55.023,55.801,54.687,55.608,2736390,0
2016-02-09,55.138,55.954,54.697,55.541,2900220,0
2016-02-10,55.895,56.432,55.062,55.12,2324298,0
2016-02-11,53.699,54.655,53.339,53.69,3551134,0
2016-02-12,54.579,55.409,54.327,55.342,2726758,0
2016-02-16,56.104,56.356,55.38,56.134,2666132,0
2016-02-17,56.731,57.332,56.684,57.04,2283666,0
2016-02-18,57.204,57.368,56.793,57.129,2152599,0
2016-02-19,56.955,57.313,56.529,57.283,2810110,0
2016-02-22,57.756,57.996,57.388,57.651,2216354,0
2016-02-23,57.591,57.726,57.214,57.332,1639091,0
2016-02-24,56.712,57.761,56.452,57.582,1742950,0
2016-02-25,57.668,58.278,57.119,58.259,1777798,0
2016-02-26,58.498,58.682,57.959,58.104,2158233,0
2016-02-29,58.113,58.363,57.477,57.477,2151910,0
2016-03-01,57.861,59.059,57.861,58.972,2550378,0
2016-03-02,58.925,59.339,58.691,59.301,2185167,0
2016-03-03,59.155,59.272,58.662,58.885,2699577,0
2016-03-04,59.127,59.262,58.607,58.935,2138664,0
2016-03-07,58.498,58.885,58.297,58.47,2594945,0
2016-03-08,58.045,58.498,57.283,57.996,3049677,0
2016-03-09,58.353,58.682,57.611,58.353,2616384,0
2016-03-10,58.452,58.905,57.815,58.297,1974487,0
2016-03-11,59.02,60.209,58.865,60.13,2544913,0
2016-03-14,59.716,59.947,59.397,59.533,2138439,0
2016-03-15,59.127,59.542,58.954,59.436,1879722,0
2016-03-16,59.339,60.469,59.145,60.314,2793413,0
2016-03-17,60.189,61.589,59.736,61.214,2913905,0
2016-03-18,61.473,61.753,60.847,61.338,4020607,0
2016-03-21,61.076,61.497,60.952,61.106,1559789,0
2016-03-22,60.894,61.542,60.692,61.165,1845356,0
2016-03-23,61.28,61.483,61.02,61.222,1991810,0
2016-03-24,60.748,60.778,60.199,60.546,1806777,0
2016-03-28,60.633,61.232,60.633,60.991,1622900,0
2016-03-29,60.768,61.175,60.498,61.011,1695829,0
2016-03-30,61.319,62.12,61.222,61.542,1621606,0
2016-03-31,61.542,61.773,60.907,60.971,2408358,0
2016-04-01,60.837,61.965,60.672,61.918,2292190,0
2016-04-04,61.937,61.946,61.278,61.405,1917852,0
2016-04-05,61.039,61.899,61.039,61.532,2318105,0
2016-04-06,61.522,61.73,61.058,61.473,1681810,0
2016-04-07,61.011,61.444,60.44,60.837,1831832,0
2016-04-08,61.299,61.889,61.27,61.716,2395027,0
2016-04-11,61.82,62.391,61.72,61.84,2223084,0
2016-04-12,62.063,63.346,61.88,63.278,3681981,0
2016-04-13,63.674,64.167,63.491,64.167,2526200,0
2016-04-14,64.505,65.021,64.379,64.669,2623586,0
2016-04-15,64.612,64.92,64.36,64.583,2282468,0
2016-04-18,64.438,64.988,64.139,64.902,2102122,0
2016-04-19,64.94,65.307,64.862,65.24,2764036,0
2016-04-20,65.443,65.964,65.307,65.712,2914757,0
2016-04-21,65.23,65.741,65.026,65.085,2035227,0
2016-04-22,65.19,65.815,65.124,65.587,2736624,0
2016-04-25,65.316,65.663,64.902,65.538,1981949,0
2016-04-26,65.703,66.321,65.418,65.663,2821811,0
2016-04-27,65.568,67.084,65.49,66.938,3190401,0
2016-04-28,66.688,67.21,66.398,66.639,2853807,0
2016-04-29,66.455,66.843,66.166,66.6,3140538,0
2016-05-02,66.118,66.919,65.993,66.755,2354235,0
2016-05-03,66.407,66.669,65.915,66.6,2946595,0
2016-05-04,66.262,66.394,65.683,66.079,2224016,0
2016-05-05,66.128,66.61,66.06,66.301,2041768,0
2016-05-06,66.069,66.546,65.842,66.485,1657703,0
2016-05-09,66.292,66.61,66.041,66.282,1523002,0
2016-05-10,66.069,66.862,65.886,66.803,1985501,0
2016-05-11,66.38,66.914,66.196,66.398,1562615,0
2016-05-12,66.833,67.056,66.407,66.862,2420008,0
2016-05-13,66.746,67.296,66.436,66.505,1991886,0
2016-05-16,66.601,67.301,66.505,67.049,3198068,0
2016-05-17,67.058,67.175,66.305,66.485,2239064,0
2016-05-18,66.455,67.408,66.3,67.029,3139227,0
2016-05-19,66.874,66.99,66.076,66.64,2505099,0
2016-05-20,66.719,66.884,66.475,66.766,2592155,0
2016-05-23,66.514,66.689,66.271,66.544,1886855,0
2016-05-24,66.815,67.806,66.815,67.563,3335326,0
2016-05-25,67.951,68.084,67.718,67.856,1692676,0
2016-05-26,67.776,67.902,67.175,67.204,2364882,0
2016-05-27,67.271,67.573,67.194,67.573,1966580,0
2016-05-31,67.671,67.865,66.932,67.476,2700244,0
2016-06-01,67.039,67.515,66.785,67.427,1845036,0
2016-06-02,67.253,67.602,67,67.592,2748645,0
2016-06-03,67,67.359,66.572,67.145,2016069,0
2016-06-06,67.379,67.806,66.903,67.369,1659686,0
2016-06-07,67.553,67.747,67.248,67.33,1749659,0
2016-06-08,67.253,67.956,67.116,67.902,1862945,0
2016-06-09,67.563,67.786,67.271,67.709,1588112,0
2016-06-10,66.99,67.364,66.835,66.98,1554012,0
2016-06-13,66.815,67.096,66.339,66.416,1924650,0
2016-06-14,66.339,66.64,66.155,66.359,1583409,0
2016-06-15,66.554,66.766,66.165,66.213,1542773,0
2016-06-16,65.707,66.854,65.493,66.844,1461924,0
2016-06-17,66.815,67.116,66.581,66.825,2314441,0
2016-06-20,67.757,68.205,67.69,67.786,1909838,0
2016-06-21,68.049,68.603,67.883,68.535,2070042,0
2016-06-22,68.671,69.025,68.535,68.816,2071964,0
2016-06-23,69.554,69.913,69.223,69.719,2336261,0
2016-06-24,66.719,68.476,66.601,67.281,4112636,0
2016-06-27,66.495,66.63,65.212,65.407,3665745,0
2016-06-28,66.369,67.135,65.882,66.884,2536415,0
2016-06-29,67.243,68.117,67.096,68.077,2052400,0
2016-06-30,68.186,70.108,68.001,70.098,2649876,0
2016-07-01,70.128,70.725,69.953,70.429,1901767,0
2016-07-05,69.885,69.943,69.243,69.458,2143272,0
2016-07-06,69.233,70.152,69.233,70.147,2358662,0
2016-07-07,70.088,70.098,68.991,69.379,2015602,0
2016-07-08,70.195,70.682,69.856,70.419,1776589,0
2016-07-11,70.429,70.973,70.429,70.584,1938421,0
2016-07-12,70.953,71.429,70.915,71.108,1532046,0
2016-07-13,71.263,71.498,71.021,71.187,1956041,0
2016-07-14,71.887,71.993,71.594,71.594,2455547,0
2016-07-15,71.818,72.022,71.118,71.263,2640025,0
2016-07-18,71.273,71.527,71.098,71.118,1546430,0
2016-07-19,70.963,71.419,70.818,71.118,1466498,0
2016-07-20,71.547,71.653,71.206,71.352,1379273,0
2016-07-21,71.41,71.517,71.065,71.235,1052298,0
2016-07-22,71.372,71.401,71.08,71.391,1426514,0
2016-07-25,71.508,71.508,71.041,71.158,1054905,0
2016-07-26,71.293,71.623,71.168,71.584,1579269,0
2016-07-27,71.488,71.838,71.245,71.263,1579986,0
2016-07-28,71.031,71.41,70.751,71.226,2030694,0
2016-07-29,69.817,71.769,69.088,70.215,3497284,0
2016-08-01,69.856,70.177,69.293,69.534,2750197,0
2016-08-02,69.593,69.748,69.118,69.573,1801543,0
2016-08-03,69.738,70.187,69.488,69.913,1869911,0
2016-08-04,69.738,70.012,69.468,69.903,1514114,0
2016-08-05,70.352,71.226,70.147,70.983,1883158,0
2016-08-08,71.128,71.245,70.847,70.993,1306948,0
2016-08-09,70.915,71.108,70.642,71.021,1467150,0
2016-08-10,70.973,71.09,70.837,71.08,1826747,0
2016-08-11,71.108,71.749,70.963,70.983,2327075,0
2016-08-12,70.808,71.06,70.526,70.613,1279904,0
2016-08-15,70.876,71.06,70.565,70.604,1951479,0
2016-08-16,70.555,70.572,70.132,70.137,1462131,0
2016-08-17,70.342,70.613,70.187,70.594,1412453,0
2016-08-18,70.672,70.672,69.913,70.195,1718562,0
2016-08-19,69.972,70.953,69.623,70.798,1831880,0
2016-08-22,70.583,71.004,70.455,70.964,1137885,0
2016-08-23,71.022,71.306,71.013,71.1,1238872,0
2016-08-24,71.022,71.184,70.886,71.022,1363243,0
2016-08-25,70.847,71.365,70.837,71.306,2204724,0
2016-08-26,71.266,71.883,70.745,71.072,2098811,0
2016-08-29,71.266,72.283,71.233,72,1400679,0
2016-08-30,72.078,72.655,72.078,72.566,1413841,0
2016-08-31,72.655,72.782,71.922,72.469,1778008,0
2016-09-01,72.566,72.645,71.677,72.166,1449015,0
2016-09-02,72.371,72.645,71.95,72.283,1214061,0
2016-09-06,72.244,72.244,71.628,71.96,1276793,0
2016-09-07,71.774,72.078,71.57,71.834,1177950,0
2016-09-08,71.843,71.853,71.218,71.257,1645876,0
2016-09-09,71.13,71.648,70.73,70.73,2312817,0
2016-09-12,70.408,71.97,70.066,71.727,2782056,0
2016-09-13,70.964,71.072,70.036,70.173,2191983,0
2016-09-14,70.212,70.593,69.948,70.143,1763744,0
2016-09-15,70.173,70.783,70.153,70.671,1551533,0
2016-09-16,70.358,70.358,69.655,69.695,2470949,0
2016-09-19,70.017,70.651,69.948,70.358,2048059,0
2016-09-20,70.866,71.238,70.485,70.778,1469217,0
2016-09-21,71.238,71.834,71.11,71.804,1787509,0
2016-09-22,71.99,72.244,71.755,71.824,1512622,0
2016-09-23,71.668,71.804,71.062,71.062,1365627,0
2016-09-26,70.641,70.72,70.094,70.358,1574228,0
2016-09-27,70.212,70.934,69.851,70.75,1370275,0
2016-09-28,70.769,70.984,70.251,70.798,1083932,0
2016-09-29,70.75,70.896,69.626,69.908,1309113,0
2016-09-30,70.193,70.608,69.908,70.212,1582514,0
2016-10-03,69.968,70.28,69.606,69.918,1592676,0
2016-10-04,70.046,70.173,69.552,69.851,2728438,0
2016-10-05,70.066,70.417,70.007,70.242,1656782,0
2016-10-06,70.398,70.534,69.997,70.408,1225806,0
2016-10-07,70.017,70.358,69.591,69.732,1275752,0
2016-10-10,69.987,70.358,69.899,70.027,1060610,0
2016-10-11,69.938,69.987,69.098,69.343,1382519,0
2016-10-12,69.381,70.075,69.371,69.968,1650009,0
2016-10-13,69.362,69.616,68.537,68.981,1628266,0
2016-10-14,69.499,70.114,69.274,69.324,1243391,0
2016-10-17,69.343,69.362,68.932,68.991,1327424,0
2016-10-18,69.48,69.576,68.503,68.679,1955735,0
2016-10-19,68.883,69.362,68.786,68.912,2203915,0
2016-10-20,68.698,68.912,68.053,68.151,1762278,0
2016-10-21,67.573,67.945,67.086,67.779,1804681,0
2016-10-24,68.121,68.523,68.025,68.404,1410220,0
2016-10-25,68.384,68.384,67.72,68.034,1344114,0
2016-10-26,67.643,68.391,67.643,68.191,1235382,0
2016-10-27,68.55,68.766,67.95,68.59,2324149,0
2016-10-28,68.854,69.352,66.646,66.93,2790665,0
2016-10-31,67.271,67.583,67.134,67.281,2187437,0
2016-11-01,67.583,67.613,66.353,66.812,1840280,0
2016-11-02,66.812,67.223,66.597,66.812,1174388,0
2016-11-03,67.134,67.623,66.998,67.252,1725854,0
2016-11-04,67.408,67.467,66.792,66.978,2023062,0
2016-11-07,67.877,68.111,67.759,67.985,1708785,0
2016-11-08,67.985,68.805,67.739,68.473,1585272,0
2016-11-09,68.815,70.408,68.237,69.948,2577989,0
2016-11-10,70.554,72.244,70.066,71.561,2977582,0
2016-11-11,71.15,71.618,70.608,70.934,1889524,0
2016-11-14,71.465,72.291,70.934,71.033,2558252,0
2016-11-15,70.826,71.25,70.35,71.25,2048291,0
2016-11-16,70.836,71.091,70.512,70.591,1840672,0
2016-11-17,70.532,71.368,70.414,71.141,1614686,0
2016-11-18,71.111,71.515,70.906,71.25,2537634,0
2016-11-21,71.268,71.593,70.315,70.414,2133462,0
2016-11-22,70.542,70.562,69.726,69.952,2223671,0
2016-11-23,70.218,70.649,69.884,70.385,1607393,0
2016-11-25,70.385,70.669,70.109,70.492,604808,0
2016-11-28,70.08,70.375,69.608,69.765,1465678,0
2016-11-29,69.884,70.375,69.844,70.051,1163197,0
2016-11-30,70.522,70.692,70.021,70.148,2187344,0
2016-12-01,70.286,70.365,68.92,69.264,3024458,0
2016-12-02,68.792,69.043,66.974,67.112,4772618,0
2016-12-05,67.456,67.8,67.004,67.505,3089591,0
2016-12-06,67.564,67.663,66.974,67.397,3351715,0
2016-12-07,67.357,68.389,67.225,68.261,2403765,0
2016-12-08,68.556,68.94,68.222,68.419,2349793,0
2016-12-09,67.593,68.017,66.335,67.868,4538358,0
2016-12-12,67.76,68.036,67.338,67.77,3402943,0
2016-12-13,68.134,68.93,68.124,68.773,2887021,0
2016-12-14,68.488,69.578,68.222,68.518,3243621,0
2016-12-15,68.546,69.137,68.017,68.074,3406373,0
2016-12-16,68.194,68.419,67.83,68.213,3043730,0
2016-12-19,68.017,68.606,67.603,68.586,1834963,0
2016-12-20,68.645,69.097,68.346,68.655,1773647,0
2016-12-21,68.655,69.457,68.655,69.087,1306841,0
2016-12-22,68.94,69.244,68.488,69.166,1378733,0
2016-12-23,69.157,69.195,68.743,68.94,1092866,0
2016-12-27,68.95,69.491,68.822,69.185,898848,0
2016-12-28,69.009,69.077,68.498,68.596,1580645,0
2016-12-29,68.655,68.92,68.596,68.625,1412715,0
2016-12-30,68.812,68.93,68.232,68.399,1214858,0
2017-01-03,68.881,69.122,68.124,68.566,2365760,0
2017-01-04,68.792,69.53,68.606,69.195,1980874,0
2017-01-05,69.077,69.401,68.409,68.743,2279518,0
2017-01-06,68.979,69.421,68.576,68.979,2273207,0
2017-01-09,68.685,68.94,68.179,68.321,1843618,0
2017-01-10,68.311,68.89,67.947,68.232,2741835,0
2017-01-11,68.311,68.704,68.074,68.655,2199156,0
2017-01-12,68.251,68.89,67.855,68.371,2832660,0
2017-01-13,68.566,68.989,67.673,68.438,2044561,0
2017-01-17,67.937,68.905,67.897,68.675,3273819,0
2017-01-18,68.861,69.026,68.184,68.763,2428851,0
2017-01-19,68.852,69.028,67.653,68.261,2333837,0
2017-01-20,68.713,68.975,68.419,68.871,2448548,0
2017-01-23,68.792,68.832,67.947,68.154,1802520,0
2017-01-24,68.468,68.753,68.144,68.615,2552808,0
2017-01-25,68.9,69.362,68.753,69.244,3645882,0
2017-01-26,69.333,69.549,69.166,69.343,3038265,0
2017-01-27,69.195,69.333,68.792,69.057,1221863,0
2017-01-30,69.038,69.299,68.655,69.137,2434564,0
2017-01-31,69.097,69.539,68.409,68.783,3857196,0
2017-02-01,67.81,68.743,65.452,65.982,4689742,0
2017-02-02,65.619,66.954,65.352,66.66,2733993,0
2017-02-03,67.711,67.731,67.023,67.426,2176725,0
2017-02-06,67.22,67.86,66.994,67.74,1858268,0
2017-02-07,68.027,68.084,67.441,67.78,1887851,0
2017-02-08,67.76,68.556,67.613,68.438,2148518,0
2017-02-09,68.694,68.861,68.311,68.694,2461508,0
2017-02-10,68.792,68.89,68.704,68.773,2169436,0
2017-02-13,69.03,70.453,69.03,70.187,3039538,0
2017-02-14,70.069,70.424,69.909,70.246,2191548,0
2017-02-15,70.078,70.424,69.919,70.207,2290183,0
2017-02-16,69.909,70.543,69.851,70.395,2426161,0
2017-02-17,70.137,70.335,69.554,70.305,2105394,0
2017-02-21,70.325,70.938,70.325,70.622,1842519,0
2017-02-22,70.266,70.681,70.187,70.365,1777958,0
2017-02-23,70.405,70.919,70.405,70.919,1414453,0
2017-02-24,70.444,70.928,70.335,70.909,1588880,0
2017-02-27,71.176,71.66,70.943,71.522,1852287,0
2017-02-28,71.344,71.769,71.24,71.542,3228311,0
2017-03-01,72.184,72.51,71.996,72.164,2713976,0
2017-03-02,72.056,72.124,71.344,71.383,1924107,0
2017-03-03,71.462,71.73,71.334,71.462,1380949,0
2017-03-06,71.057,71.62,71.017,71.383,1235413,0
2017-03-07,71.354,71.442,71.017,71.146,1361221,0
2017-03-08,71.591,71.769,71.087,71.087,1743091,0
2017-03-09,71.532,71.66,71.096,71.284,1689179,0
2017-03-10,71.561,71.908,70.859,71.215,1524357,0
2017-03-13,71.274,71.452,70.998,71.245,1627070,0
2017-03-14,71.116,71.195,70.77,71.037,1623013,0
2017-03-15,71.047,71.591,70.785,71.542,1970107,0
2017-03-16,71.502,72.026,71.442,71.591,2025874,0
2017-03-17,71.71,72.115,71.146,71.72,3113940,0
2017-03-20,71.532,71.73,71.205,71.432,1162727,0
2017-03-21,71.63,71.788,70.493,70.612,2351715,0
2017-03-22,70.395,70.978,69.851,70.839,1642469,0
2017-03-23,70.79,71.74,70.602,71.195,1569834,0
2017-03-24,71.235,71.72,70.978,71.186,1728280,0
2017-03-27,70.405,71.195,70.275,71.037,2763460,0
2017-03-28,70.899,71.85,70.875,71.502,2391426,0
2017-03-29,71.186,71.324,70.503,70.78,1742395,0
2017-03-30,70.651,71.72,70.651,71.512,2391935,0
2017-03-31,71.344,71.818,71.329,71.61,2159659,0
2017-04-03,71.946,72.124,71.274,71.848,2433260,0
2017-04-04,71.74,71.928,71.591,71.798,1536571,0
2017-04-05,71.966,72.322,71.354,71.383,3066865,0
2017-04-06,71.818,72.471,71.413,72.134,3437351,0
2017-04-07,71.858,72.362,71.833,72.086,2956694,0
2017-04-10,72.174,73.059,72.106,72.728,3796946,0
2017-04-11,72.481,72.926,72.312,72.926,1920481,0
2017-04-12,72.352,72.837,72.194,72.53,2229655,0
2017-04-13,72.332,72.797,72.174,72.184,1522959,0
2017-04-17,72.332,72.708,72.293,72.708,2018200,0
2017-04-18,72.807,73.351,72.698,73.054,2720297,0
2017-04-19,73.351,73.529,72.6,72.748,1789509,0
2017-04-20,73.025,73.657,72.629,73.341,1559121,0
2017-04-21,73.311,73.855,73.133,73.163,1788778,0
2017-04-24,74.143,74.251,73.579,73.815,1880890,0
2017-04-25,74.181,74.379,74.013,74.171,1846703,0
2017-04-26,74.023,74.498,73.737,73.964,2240764,0
2017-04-27,74.171,74.389,73.905,74.211,1799091,0
2017-04-28,74.389,76.021,73.935,74.043,2324983,0
2017-05-01,74.221,74.369,73.598,73.608,1923349,0
2017-05-02,73.579,74.231,73.579,74.181,1421507,0
2017-05-03,74.073,74.201,73.697,73.925,1342950,0
2017-05-04,74.221,74.489,73.262,73.559,2180743,0
2017-05-05,73.687,73.737,73.213,73.519,1202629,0
2017-05-08,73.618,73.657,73.173,73.499,1479820,0
2017-05-09,73.509,73.711,72.916,73.035,1430972,0
2017-05-10,72.916,73.628,72.886,73.598,1906860,0
2017-05-11,73.292,73.401,72.847,73.133,1338884,0
2017-05-12,72.837,73.104,72.53,72.61,1174877,0
2017-05-15,72.788,73.074,72.688,72.906,1145669,0
2017-05-16,72.956,73.054,72.748,72.916,1161569,0
2017-05-17,72.164,73.114,71.996,72.797,2580980,0
2017-05-18,72.797,73.321,72.59,72.896,1740910,0
2017-05-19,72.965,73.173,72.718,73.044,2306167,0
2017-05-22,73.432,73.92,73.353,73.502,1648208,0
2017-05-23,73.552,73.88,73.472,73.731,1243189,0
2017-05-24,73.771,73.88,73.273,73.432,1389641,0
2017-05-25,73.472,74.387,73.412,74.308,1316494,0
2017-05-26,74.198,74.477,74.049,74.437,961990,0
2017-05-30,74.298,74.934,74.178,74.735,1543128,0
2017-05-31,74.735,74.994,74.457,74.974,2689723,0
2017-06-01,75.233,75.551,74.845,75.521,1469793,0
2017-06-02,75.402,75.829,75.203,75.521,1422548,0
2017-06-05,75.491,75.859,75.243,75.352,1028343,0
2017-06-06,75.054,75.223,74.308,74.387,1177707,0
2017-06-07,74.507,74.785,74.148,74.526,1263708,0
2017-06-08,74.686,75.173,74.566,74.795,2031783,0
2017-06-09,74.974,77.729,74.904,77.58,3533452,0
2017-06-12,77.49,77.679,76.347,77.202,2150418,0
2017-06-13,77.252,77.62,77.132,77.48,1359343,0
2017-06-14,76.943,77.839,76.933,77.679,1904734,0
2017-06-15,77.272,77.521,77.122,77.381,1687047,0
2017-06-16,77.53,77.958,77.242,77.958,2790470,0
2017-06-19,78.197,79.43,78.097,78.833,2760622,0
2017-06-20,78.624,78.972,78.256,78.286,1178263,0
2017-06-21,78.336,78.475,77.49,77.55,1602451,0
2017-06-22,77.57,77.57,76.854,76.904,1415041,0
2017-06-23,77.112,77.62,76.899,77.182,2225314,0
2017-06-26,77.451,77.65,76.864,77.093,1345356,0
2017-06-27,77.331,77.699,77.112,77.351,1354106,0
2017-06-28,77.878,78.435,77.669,77.888,1422197,0
2017-06-29,78.415,78.614,76.794,77.182,1681792,0
2017-06-30,77.5,77.819,77.013,77.262,1529131,0
2017-07-03,77.689,78.903,77.461,77.998,942868,0
2017-07-05,77.998,78.291,77.698,77.878,1147619,0
2017-07-06,77.908,77.972,77.063,77.112,1904236,0
2017-07-07,77.321,77.918,77.202,77.56,1404377,0
2017-07-10,77.401,77.669,77.152,77.232,1270805,0
2017-07-11,77.381,77.48,76.844,77.222,1002064,0
2017-07-12,77.142,77.52,77.013,77.232,999860,0
2017-07-13,77.232,77.61,77.122,77.48,820177,0
2017-07-14,77.192,77.819,76.784,77.451,1169829,0
2017-07-17,77.391,77.719,77.033,77.331,1172306,0
2017-07-18,76.963,77.57,76.794,77.451,794262,0
2017-07-19,77.55,77.694,77.232,77.471,955508,0
2017-07-20,77.311,77.898,77.093,77.262,1271873,0
2017-07-21,77.122,77.371,76.904,77.152,1334351,0
2017-07-24,77.162,77.311,77.093,77.202,1065914,0
2017-07-25,77.759,77.948,77.421,77.64,1110861,0
2017-07-26,77.57,77.779,76.705,76.933,1707249,0
2017-07-27,76.933,76.962,76.207,76.705,2520672,0
2017-07-28,77.053,79.41,77.053,78.952,2664313,0
2017-07-31,79.151,79.48,78.823,79.32,2973847,0
2017-08-01,79.659,80.509,79.191,80.454,1864996,0
2017-08-02,80.226,80.802,80.076,80.723,1267399,0
2017-08-03,80.643,81.011,80.375,80.534,1272431,0
2017-08-04,80.763,80.892,80.305,80.723,1148113,0
2017-08-07,80.703,81.111,80.474,80.663,1284047,0
2017-08-08,80.643,81.141,80.594,80.802,1198583,0
2017-08-09,80.673,81.359,80.299,81.33,1550406,0
2017-08-10,80.812,81.111,80.375,80.385,1675435,0
2017-08-11,80.236,80.793,80.236,80.315,1379622,0
2017-08-14,80.554,81.071,80.38,80.812,1186825,0
2017-08-15,81.071,81.449,80.663,80.822,1144597,0
2017-08-16,81.061,81.25,80.325,80.385,1280111,0
2017-08-17,80.325,80.564,79.37,79.4,1475923,0
2017-08-18,79.281,79.828,78.982,79.41,1403547,0
2017-08-21,79.51,80.115,79.16,79.71,1654876,0
2017-08-22,79.9,80.24,79.77,80.17,1149489,0
2017-08-23,79.63,80.28,79.63,80.06,899831,0
2017-08-24,80.32,80.63,79.9801,80.39,1393664,0
2017-08-25,80.6,81.1,80.57,80.91,1370819,0
2017-08-28,80.86,81.14,80.63,80.8,2031885,0
2017-08-29,80.35,81.75,80,81.71,2225161,0
2017-08-30,81.69,82.365,81.21,82.06,2065749,0
2017-08-31,82.22,82.7,82.06,82.55,3854419,0
2017-09-01,82.55,83.39,82.455,82.9,1570857,0
2017-09-05,82.69,83.12,81.365,81.52,2309911,0
2017-09-06,81.71,82.1899,81.58,81.68,1585935,0
2017-09-07,81.93,81.94,80.08,80.55,1729070,0
2017-09-08,79.9,81.4,79.75,81.18,1762991,0
2017-09-11,82.19,82.535,81.75,82.47,1439096,0
2017-09-12,82.61,82.795,81.98,82.24,1264671,0
2017-09-13,82.06,82.2,81.9,82.04,1032363,0
2017-09-14,82.01,82.13,81.39,82.11,1373511,0
2017-09-15,81.93,82.88,81.7901,82.81,2405800,0
2017-09-18,82.89,83.26,82.71,83.15,1327184,0
2017-09-19,83.12,83.8,83.08,83.64,1345685,0
2017-09-20,83.8,84.2396,83.61,83.92,1505439,0
2017-09-21,83.93,83.94,83.32,83.63,1621449,0
2017-09-22,83.51,84.05,83.415,83.94,1109955,0
2017-09-25,83.83,84.51,83.47,84.26,1378961,0
2017-09-26,83.14,83.85,83.07,83.54,1462579,0
2017-09-27,83.78,83.9925,83.05,83.78,2049253,0
2017-09-28,83.74,83.75,81.51,82.3,3132681,0
2017-09-29,82.28,82.28,81.1,81.39,1664947,0
2017-10-02,81.52,82.13,81.41,81.97,3141290,0
2017-10-03,81.96,82.3,81.65,82.23,1119957,0
2017-10-04,82.15,82.49,82.05,82.12,1295517,0
2017-10-05,82.07,83.02,82.07,82.49,1183173,0
2017-10-06,82.71,82.96,82.01,82.27,877338,0
2017-10-09,82.23,82.71,82.045,82.58,965742,0
2017-10-10,82.72,83.62,82.65,83.62,1779123,0
2017-10-11,83.5,83.96,83.09,83.88,1540619,0
2017-10-12,83.79,84.12,83.381,83.94,1118540,0
2017-10-13,84.03,84.68,83.96,84.01,1240259,0
2017-10-16,84.06,84.51,83.72,84.18,1149023,0
2017-10-17,84.16,84.35,83.45,83.76,835637,0
2017-10-18,83.8,84.02,83.21,83.76,1023378,0
2017-10-19,83.6,84.49,83.6,84.45,959242,0
2017-10-20,85.13,85.24,83.68,83.85,1560463,0
2017-10-23,83.98,84.36,83.68,84.32,1491748,0
2017-10-24,84.71,84.71,84.02,84.56,1399509,0
2017-10-25,84.38,84.539,83.51,84.07,2328613,0
2017-10-26,84.99,85.7,83.21,83.63,2203748,0
2017-10-27,83.72,84.04,83.34,83.94,1673734,0
2017-10-30,83.63,84.19,83.63,83.83,1056515,0
2017-10-31,83.98,84.1,83.65,83.89,1470964,0
2017-11-01,84.14,84.65,83.99,84.29,1415069,0
2017-11-02,84.42,84.71,83.92,84.41,2907154,0
2017-11-03,84.2,84.32,83.7,83.98,1208712,0
2017-11-06,83.87,84.88,83.83,84.57,1533282,0
2017-11-07,84.75,84.75,83.365,83.81,1520382,0
2017-11-08,83.72,84.215,83.54,83.99,1111338,0
2017-11-09,83.81,84.38,83.55,84.08,931043,0
2017-11-10,83.94,84.01,83,83.44,1181734,0
