Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,0.08764,0.09609,0.08764,0.08764,71324,0
1984-09-10,0.09609,0.09609,0.09609,0.09609,197509,0
1984-09-11,0.09609,0.09609,0.08764,0.08764,202992,0
1984-09-12,0.08764,0.09609,0.08764,0.08764,159106,0
1984-09-13,0.08764,0.09609,0.08764,0.08764,949139,0
1984-09-14,0.08764,0.09609,0.08764,0.08764,581555,0
1984-09-17,0.09609,0.09609,0.09609,0.09609,5760671,0
1984-09-18,0.09609,0.09609,0.09609,0.09609,3319245,0
1984-09-19,0.09609,0.09609,0.08764,0.08764,581555,0
1984-09-20,0.08764,0.09609,0.08764,0.08764,219452,0
1984-09-21,0.08764,0.08764,0.08764,0.08764,373074,0
1984-09-24,0.08764,0.08764,0.08764,0.08764,120702,0
1984-09-25,0.08764,0.08764,0.08764,0.08764,1761119,0
1984-09-26,0.08764,0.08764,0.08764,0.08764,806497,0
1984-09-27,0.08764,0.08764,0.08764,0.08764,175564,0
1984-09-28,0.08764,0.08764,0.08764,0.08764,49378,0
1984-10-01,0.08764,0.08764,0.08764,0.08764,2600533,0
1984-10-02,0.08764,0.08764,0.08764,0.08764,137159,0
1984-10-03,0.08764,0.08764,0.08764,0.08764,1382564,0
1984-10-04,0.08764,0.08764,0.08764,0.08764,910734,0
1984-10-05,0.08764,0.08764,0.07861,0.07861,685796,0
1984-10-08,0.08764,0.08764,0.08764,0.08764,159106,0
1984-10-09,0.07861,0.07861,0.07861,0.07861,1602020,0
1984-10-10,0.07861,0.07861,0.07861,0.07861,1711743,0
1984-10-11,0.07861,0.08764,0.07861,0.07861,1344155,0
1984-10-12,0.07861,0.08764,0.07861,0.08764,515720,0
1984-10-15,0.08764,0.08764,0.08764,0.08764,3099791,0
1984-10-16,0.08764,0.08764,0.08764,0.08764,115211,0
1984-10-17,0.08764,0.08764,0.08764,0.08764,159106,0
1984-10-18,0.08764,0.08764,0.08764,0.08764,592526,0
1984-10-19,0.08764,0.08764,0.08764,0.08764,351126,0
1984-10-22,0.08764,0.08764,0.08764,0.08764,131671,0
1984-10-23,0.08764,0.08764,0.08764,0.08764,49378,0
1984-10-24,0.08764,0.08764,0.08764,0.08764,965594,0
1984-10-25,0.08764,0.08764,0.08764,0.08764,438909,0
1984-10-26,0.08764,0.08764,0.08764,0.08764,1481315,0
1984-10-29,0.08764,0.08764,0.08764,0.08764,329182,0
1984-10-30,0.08764,0.08764,0.08764,0.08764,285291,0
1984-10-31,0.08764,0.09609,0.07861,0.07861,795523,0
1984-11-01,0.08764,0.08764,0.08764,0.08764,510232,0
1984-11-02,0.08764,0.08764,0.07861,0.07861,389528,0
1984-11-05,0.07861,0.08764,0.07861,0.07861,378561,0
1984-11-06,0.07861,0.08764,0.07861,0.07861,312722,0
1984-11-07,0.07861,0.07861,0.07861,0.07861,636417,0
1984-11-08,0.07861,0.07861,0.07861,0.07861,1020460,0
1984-11-09,0.07861,0.07861,0.07861,0.07861,120702,0
1984-11-12,0.07861,0.07861,0.07861,0.07861,224941,0
1984-11-13,0.07861,0.07861,0.07861,0.07861,367586,0
1984-11-14,0.07861,0.07861,0.07861,0.07861,1294781,0
1984-11-15,0.07861,0.07861,0.07861,0.07861,1289291,0
1984-11-16,0.07861,0.07861,0.07015,0.07015,384045,0
1984-11-19,0.07015,0.07861,0.07015,0.07015,861357,0
1984-11-20,0.07015,0.07861,0.07015,0.07015,1618473,0
1984-11-21,0.07861,0.07861,0.07861,0.07861,1097271,0
1984-11-23,0.07861,0.07861,0.07015,0.07861,2238431,0
1984-11-26,0.07861,0.07861,0.07861,0.07861,433421,0
1984-11-27,0.07861,0.07861,0.07861,0.07861,493771,0
1984-11-28,0.07861,0.07861,0.07861,0.07861,1146650,0
1984-11-29,0.07861,0.07861,0.07861,0.07861,2809013,0
1984-11-30,0.07861,0.07861,0.07861,0.07861,1146650,0
1984-12-03,0.07861,0.07861,0.07861,0.07861,532175,0
1984-12-04,0.08764,0.08764,0.08764,0.08764,2238431,0
1984-12-05,0.08764,0.08764,0.07861,0.07861,2040927,0
1984-12-06,0.07861,0.07861,0.07861,0.07861,927194,0
1984-12-07,0.07861,0.07861,0.07861,0.07861,1031432,0
1984-12-10,0.07861,0.07861,0.07861,0.07861,1958629,0
1984-12-11,0.07861,0.07861,0.07861,0.07861,3571616,0
1984-12-12,0.07861,0.08764,0.07861,0.07861,1300265,0
1984-12-13,0.08764,0.08764,0.08764,0.08764,921709,0
1984-12-14,0.08764,0.08764,0.07861,0.08764,389528,0
1984-12-17,0.08764,0.08764,0.07861,0.07861,603502,0
1984-12-18,0.07861,0.08764,0.07861,0.07861,554123,0
1984-12-19,0.07861,0.08764,0.07861,0.07861,1964116,0
1984-12-20,0.07861,0.08764,0.07861,0.07861,811980,0
1984-12-21,0.07861,0.08764,0.07861,0.07861,543147,0
1984-12-24,0.08764,0.08764,0.08764,0.08764,1206998,0
1984-12-26,0.08764,0.08764,0.08764,0.08764,910734,0
1984-12-27,0.08764,0.08764,0.08764,0.08764,285291,0
1984-12-28,0.08764,0.08764,0.08764,0.08764,499255,0
1984-12-31,0.08764,0.08764,0.08764,0.08764,877816,0
1985-01-02,0.08764,0.08764,0.08764,0.08764,109726,0
1985-01-03,0.08764,0.08764,0.08764,0.08764,740658,0
1985-01-04,0.08764,0.08764,0.08764,0.08764,2172595,0
1985-01-07,0.08764,0.08764,0.08764,0.08764,257859,0
1985-01-08,0.08764,0.08764,0.08764,0.08764,10973,0
1985-01-09,0.08764,0.08764,0.08764,0.08764,444396,0
1985-01-10,0.08764,0.08764,0.08764,0.08764,839411,0
1985-01-11,0.08764,0.08764,0.08764,0.08764,636417,0
1985-01-14,0.08764,0.08764,0.08764,0.08764,263347,0
1985-01-15,0.08764,0.08764,0.08764,0.08764,576068,0
1985-01-16,0.08764,0.08764,0.08764,0.08764,883306,0
1985-01-17,0.08764,0.08764,0.08764,0.08764,537662,0
1985-01-18,0.08764,0.08764,0.08764,0.08764,115211,0
1985-01-21,0.09609,0.09609,0.09609,0.09609,3461889,0
1985-01-22,0.09609,0.09609,0.08764,0.08764,1349644,0
1985-01-23,0.09609,0.09609,0.09609,0.09609,1514234,0
1985-01-24,0.10502,0.10502,0.10502,0.10502,1788552,0
1985-01-25,0.10502,0.12247,0.09609,0.12247,4575618,0
1985-01-28,0.12247,0.13128,0.12247,0.12247,5853939,0
1985-01-29,0.13128,0.13128,0.13128,0.13128,3675857,0
1985-01-30,0.13128,0.13128,0.13128,0.13128,3335703,0
1985-01-31,0.13128,0.13128,0.13128,0.13128,1091785,0
1985-02-01,0.13128,0.13128,0.12247,0.13128,2660878,0
1985-02-04,0.12247,0.12247,0.12247,0.12247,806497,0
1985-02-05,0.12247,0.12247,0.12247,0.12247,2172595,0
1985-02-06,0.12247,0.12247,0.11366,0.11366,921709,0
1985-02-07,0.11366,0.12247,0.11366,0.11366,1541663,0
1985-02-08,0.11366,0.11366,0.11366,0.11366,641901,0
1985-02-11,0.11366,0.11366,0.11366,0.11366,581555,0
1985-02-12,0.11366,0.11366,0.10502,0.10502,987546,0
1985-02-13,0.11366,0.11366,0.11366,0.11366,1119215,0
1985-02-14,0.11366,0.11366,0.10502,0.10502,861357,0
1985-02-15,0.10502,0.10502,0.10502,0.10502,1629446,0
1985-02-19,0.10502,0.10502,0.10502,0.10502,1415481,0
1985-02-20,0.10502,0.10502,0.10502,0.10502,482799,0
1985-02-21,0.10502,0.10502,0.10502,0.10502,587039,0
1985-02-22,0.10502,0.10502,0.10502,0.10502,888788,0
1985-02-25,0.10502,0.10502,0.10502,0.10502,1119215,0
1985-02-26,0.10502,0.10502,0.10502,0.10502,224941,0
1985-02-27,0.10502,0.10502,0.10502,0.10502,279803,0
1985-02-28,0.10502,0.10502,0.09609,0.09609,674820,0
1985-03-01,0.09609,0.10502,0.09609,0.09609,449882,0
1985-03-04,0.10502,0.10502,0.10502,0.10502,2254891,0
1985-03-05,0.10502,0.10502,0.10502,0.10502,2984576,0
1985-03-06,0.10502,0.10502,0.10502,0.10502,2095787,0
1985-03-07,0.10502,0.10502,0.10502,0.10502,345638,0
1985-03-08,0.10502,0.10502,0.10502,0.10502,104239,0
1985-03-11,0.10502,0.10502,0.09609,0.09609,899761,0
1985-03-12,0.09609,0.10502,0.09609,0.09609,899761,0
1985-03-13,0.10502,0.10502,0.10502,0.10502,1201512,0
1985-03-14,0.10502,0.10502,0.10502,0.10502,1986059,0
1985-03-15,0.10502,0.10502,0.10502,0.10502,1124704,0
1985-03-18,0.10502,0.10502,0.10502,0.10502,1431936,0
1985-03-19,0.10502,0.10502,0.09609,0.09609,790034,0
1985-03-20,0.10502,0.10502,0.10502,0.10502,296263,0
1985-03-21,0.10502,0.10502,0.09609,0.09609,2452401,0
1985-03-22,0.09609,0.09609,0.08764,0.08764,910734,0
1985-03-25,0.08764,0.09609,0.08764,0.08764,1393531,0
1985-03-26,0.08764,0.08764,0.08764,0.08764,987546,0
1985-03-27,0.09609,0.09609,0.09609,0.09609,844900,0
1985-03-28,0.09609,0.09609,0.09609,0.09609,466340,0
1985-03-29,0.09609,0.10502,0.09609,0.09609,1009491,0
1985-04-01,0.09609,0.10502,0.09609,0.09609,345638,0
1985-04-02,0.09609,0.10502,0.09609,0.09609,268833,0
1985-04-03,0.09609,0.10502,0.09609,0.09609,844900,0
1985-04-04,0.09609,0.10502,0.09609,0.10502,411479,0
1985-04-08,0.10502,0.10502,0.09609,0.09609,340155,0
1985-04-09,0.09609,0.09609,0.09609,0.09609,729686,0
1985-04-10,0.09609,0.10502,0.09609,0.09609,619959,0
1985-04-11,0.09609,0.09609,0.09609,0.09609,76812,0
1985-04-12,0.09609,0.09609,0.09609,0.09609,148133,0
1985-04-15,0.09609,0.10502,0.09609,0.09609,598012,0
1985-04-16,0.09609,0.09609,0.09609,0.09609,1525208,0
1985-04-17,0.09609,0.09609,0.09609,0.09609,1388047,0
1985-04-18,0.09609,0.09609,0.09609,0.09609,1179568,0
1985-04-19,0.09609,0.09609,0.09609,0.09609,1547150,0
1985-04-22,0.09609,0.09609,0.09609,0.09609,3834961,0
1985-04-23,0.10502,0.10502,0.10502,0.10502,7329770,0
1985-04-24,0.10502,0.10502,0.10502,0.10502,2084813,0
1985-04-25,0.10502,0.10502,0.10502,0.10502,2375591,0
1985-04-26,0.10502,0.10502,0.10502,0.10502,1108243,0
1985-04-29,0.10502,0.11366,0.10502,0.10502,4795075,0
1985-04-30,0.11366,0.11366,0.11366,0.11366,3160142,0
1985-05-01,0.12247,0.12247,0.12247,0.12247,4378110,0
1985-05-02,0.12247,0.12247,0.12247,0.12247,3247925,0
1985-05-03,0.12247,0.12247,0.11366,0.12247,1464854,0
1985-05-06,0.12247,0.12247,0.11366,0.11366,3231465,0
1985-05-07,0.11366,0.12247,0.11366,0.11366,614472,0
1985-05-08,0.11366,0.12247,0.11366,0.11366,976573,0
1985-05-09,0.12247,0.12247,0.12247,0.12247,949139,0
1985-05-10,0.12247,0.12247,0.12247,0.12247,2830957,0
1985-05-13,0.12247,0.12247,0.12247,0.12247,2682827,0
1985-05-14,0.12247,0.12247,0.12247,0.12247,4646942,0
1985-05-15,0.12247,0.12247,0.12247,0.12247,2841933,0
1985-05-16,0.12247,0.12247,0.12247,0.12247,735170,0
1985-05-17,0.12247,0.13128,0.12247,0.13128,2693799,0
1985-05-20,0.13994,0.14876,0.13994,0.13994,3500291,0
1985-05-21,0.14876,0.14876,0.14876,0.14876,10396642,0
1985-05-22,0.14876,0.15741,0.14876,0.14876,6512305,0
1985-05-23,0.14876,0.14876,0.13994,0.13994,4630483,0
1985-05-24,0.13994,0.13994,0.13994,0.13994,2002522,0
1985-05-28,0.13994,0.14876,0.13994,0.13994,3077845,0
1985-05-29,0.13994,0.14876,0.13994,0.13994,2595046,0
1985-05-30,0.13994,0.14876,0.13994,0.13994,861357,0
1985-05-31,0.13994,0.14876,0.13994,0.13994,1388047,0
1985-06-03,0.13994,0.13994,0.13994,0.13994,576068,0
1985-06-04,0.13994,0.13994,0.13994,0.13994,1415481,0
1985-06-05,0.13994,0.13994,0.13994,0.13994,1108243,0
1985-06-06,0.13994,0.13994,0.13128,0.13128,219452,0
1985-06-07,0.13128,0.13994,0.13128,0.13128,1300265,0
1985-06-10,0.13128,0.13128,0.13128,0.13128,982061,0
1985-06-11,0.13128,0.13128,0.13128,0.13128,625446,0
1985-06-12,0.13128,0.13128,0.13128,0.13128,3686831,0
1985-06-13,0.13128,0.13128,0.13128,0.13128,1997030,0
1985-06-14,0.13128,0.13128,0.13128,0.13128,1459372,0
1985-06-17,0.13128,0.13128,0.13128,0.13128,1371588,0
1985-06-18,0.13994,0.13994,0.13994,0.13994,954625,0
1985-06-19,0.13994,0.13994,0.13994,0.13994,1108243,0
1985-06-20,0.13994,0.13994,0.13994,0.13994,219452,0
1985-06-21,0.13994,0.13994,0.13994,0.13994,2298783,0
1985-06-24,0.13994,0.13994,0.13994,0.13994,449882,0
1985-06-25,0.13994,0.13994,0.13994,0.13994,801008,0
1985-06-26,0.13994,0.13994,0.13994,0.13994,510232,0
1985-06-27,0.13994,0.13994,0.13994,0.13994,367586,0
1985-06-28,0.14876,0.14876,0.14876,0.14876,1420966,0
1985-07-01,0.14876,0.14876,0.13994,0.13994,2924226,0
1985-07-02,0.13994,0.13994,0.13994,0.13994,175564,0
1985-07-03,0.13994,0.13994,0.13994,0.13994,197509,0
1985-07-05,0.13994,0.13994,0.13994,0.13994,971083,0
1985-07-08,0.13994,0.13994,0.13994,0.13994,1025948,0
1985-07-09,0.13994,0.13994,0.13128,0.13128,949139,0
1985-07-10,0.13128,0.13128,0.13128,0.13128,1333184,0
1985-07-11,0.13128,0.13128,0.12247,0.12247,389528,0
1985-07-12,0.13128,0.13128,0.13128,0.13128,822952,0
1985-07-15,0.13128,0.13128,0.12247,0.12247,1755635,0
1985-07-16,0.12247,0.13128,0.12247,0.12247,290773,0
1985-07-17,0.13128,0.13128,0.13128,0.13128,460852,0
1985-07-18,0.13128,0.13128,0.13128,0.13128,746142,0
1985-07-19,0.13128,0.13128,0.12247,0.12247,504745,0
1985-07-22,0.12247,0.13128,0.12247,0.12247,1212485,0
1985-07-23,0.12247,0.13128,0.12247,0.12247,416961,0
1985-07-24,0.12247,0.13128,0.12247,0.12247,2348159,0
1985-07-25,0.13128,0.13128,0.13128,0.13128,2611506,0
1985-07-26,0.13128,0.13128,0.13128,0.13128,3456402,0
1985-07-29,0.13128,0.13128,0.13128,0.13128,1146650,0
1985-07-30,0.13128,0.13128,0.13128,0.13128,707739,0
1985-07-31,0.13128,0.13128,0.13128,0.13128,1333184,0
1985-08-01,0.13128,0.13128,0.13128,0.13128,1228944,0
1985-08-02,0.13128,0.13128,0.13128,0.13128,603502,0
1985-08-05,0.13128,0.13128,0.13128,0.13128,614472,0
1985-08-06,0.13128,0.13128,0.13128,0.13128,982061,0
1985-08-07,0.13128,0.13128,0.13128,0.13128,1788552,0
1985-08-08,0.13128,0.13128,0.13128,0.13128,1975087,0
1985-08-09,0.13128,0.13128,0.13128,0.13128,285291,0
1985-08-12,0.13128,0.13128,0.13128,0.13128,707739,0
1985-08-13,0.13128,0.13128,0.13128,0.13128,1300265,0
1985-08-14,0.13128,0.13128,0.13128,0.13128,1448396,0
1985-08-15,0.13128,0.13128,0.13128,0.13128,235913,0
1985-08-16,0.13128,0.13128,0.13128,0.13128,1157622,0
1985-08-19,0.13128,0.13128,0.13128,0.13128,2051895,0
1985-08-20,0.13994,0.13994,0.13994,0.13994,2830957,0
1985-08-21,0.13994,0.13994,0.13994,0.13994,3972120,0
1985-08-22,0.13994,0.13994,0.13994,0.13994,2441427,0
1985-08-23,0.13994,0.13994,0.13994,0.13994,526688,0
1985-08-26,0.13994,0.13994,0.13994,0.13994,1124704,0
1985-08-27,0.14876,0.14876,0.14876,0.14876,3012009,0
1985-08-28,0.14876,0.14876,0.13994,0.13994,2315242,0
1985-08-29,0.13994,0.14876,0.13994,0.13994,1179568,0
1985-08-30,0.13994,0.13994,0.13994,0.13994,1409991,0
1985-09-03,0.13994,0.13994,0.13994,0.13994,1080812,0
1985-09-04,0.13994,0.13994,0.13994,0.13994,850382,0
1985-09-05,0.13994,0.13994,0.13994,0.13994,905250,0
1985-09-06,0.13994,0.13994,0.13994,0.13994,855870,0
1985-09-09,0.13994,0.13994,0.13994,0.13994,998517,0
1985-09-10,0.14876,0.14876,0.14876,0.14876,2167109,0
1985-09-11,0.14876,0.14876,0.14876,0.14876,1826957,0
1985-09-12,0.14876,0.14876,0.13994,0.13994,680307,0
1985-09-13,0.13994,0.13994,0.13994,0.13994,614472,0
1985-09-16,0.13994,0.13994,0.13994,0.13994,285291,0
1985-09-17,0.13994,0.13994,0.13128,0.13128,1744662,0
1985-09-18,0.13128,0.13128,0.13128,0.13128,746142,0
1985-09-19,0.13128,0.13994,0.13128,0.13128,888788,0
1985-09-20,0.13128,0.13994,0.13128,0.13128,1113729,0
1985-09-23,0.13994,0.13994,0.13994,0.13994,636417,0
1985-09-24,0.13994,0.13994,0.13994,0.13994,329182,0
1985-09-25,0.14876,0.14876,0.14876,0.14876,1294781,0
1985-09-26,0.14876,0.14876,0.14876,0.14876,5003555,0
1985-09-27,0.14876,0.14876,0.14876,0.14876,38403,0
1985-09-30,0.14876,0.14876,0.14876,0.14876,2068354,0
1985-10-01,0.14876,0.14876,0.14876,0.14876,1245404,0
1985-10-02,0.15741,0.15741,0.15741,0.15741,2068354,0
1985-10-03,0.15741,0.15741,0.14876,0.14876,2211000,0
1985-10-04,0.14876,0.14876,0.14876,0.14876,1212485,0
1985-10-07,0.14876,0.14876,0.14876,0.14876,1525208,0
1985-10-08,0.14876,0.14876,0.14876,0.14876,938166,0
1985-10-09,0.14876,0.14876,0.14876,0.14876,329182,0
1985-10-10,0.14876,0.14876,0.14876,0.14876,1245404,0
1985-10-11,0.14876,0.14876,0.14876,0.14876,1157622,0
1985-10-14,0.14876,0.14876,0.14876,0.14876,477312,0
1985-10-15,0.14876,0.14876,0.14876,0.14876,126185,0
1985-10-16,0.15741,0.15741,0.15741,0.15741,1004005,0
1985-10-17,0.16624,0.16624,0.16624,0.16624,4405541,0
1985-10-18,0.18371,0.19246,0.18371,0.18371,8443498,0
1985-10-21,0.18371,0.18371,0.17488,0.17488,4312274,0
1985-10-22,0.18371,0.18371,0.18371,0.18371,960111,0
1985-10-23,0.18371,0.18371,0.18371,0.18371,2754151,0
1985-10-24,0.18371,0.19246,0.18371,0.18371,8125289,0
1985-10-25,0.18371,0.18371,0.17488,0.17488,3363137,0
1985-10-28,0.18371,0.18371,0.18371,0.18371,1064353,0
1985-10-29,0.18371,0.18371,0.18371,0.18371,4701809,0
1985-10-30,0.19246,0.19246,0.19246,0.19246,3620993,0
1985-10-31,0.19246,0.19246,0.19246,0.19246,2095787,0
1985-11-01,0.19246,0.19246,0.19246,0.19246,1799524,0
1985-11-04,0.19246,0.19246,0.19246,0.19246,982061,0
1985-11-05,0.19246,0.19246,0.19246,0.19246,1250886,0
1985-11-06,0.20128,0.20128,0.20128,0.20128,811980,0
1985-11-07,0.20128,0.20128,0.20128,0.20128,2101276,0
1985-11-08,0.20128,0.20128,0.20128,0.20128,2562129,0
1985-11-11,0.20128,0.20128,0.20128,0.20128,1344155,0
1985-11-12,0.20128,0.20128,0.20128,0.20128,2364619,0
1985-11-13,0.20128,0.20992,0.20128,0.20128,1547150,0
1985-11-14,0.20128,0.20128,0.20128,0.20128,938166,0
1985-11-15,0.20128,0.20128,0.20128,0.20128,1146650,0
1985-11-18,0.20128,0.20128,0.20128,0.20128,1766604,0
1985-11-19,0.20128,0.20992,0.20128,0.20128,1602020,0
1985-11-20,0.20128,0.20128,0.20128,0.20128,1415481,0
1985-11-21,0.20128,0.20128,0.20128,0.20128,663847,0
1985-11-22,0.20128,0.20128,0.20128,0.20128,691283,0
1985-11-25,0.20128,0.20128,0.20128,0.20128,960111,0
1985-11-26,0.20128,0.20128,0.20128,0.20128,685796,0
1985-11-27,0.20128,0.20128,0.20128,0.20128,1695284,0
1985-11-29,0.20128,0.20128,0.20128,0.20128,438909,0
1985-12-02,0.20128,0.20992,0.20128,0.20992,1459372,0
1985-12-03,0.20992,0.20992,0.20128,0.20128,2178083,0
1985-12-04,0.20128,0.25377,0.20128,0.24496,7944242,0
1985-12-05,0.25377,0.2887,0.25377,0.2624,19449125,0
1985-12-06,0.2624,0.27124,0.24496,0.25377,14494947,0
1985-12-09,0.25377,0.25377,0.22738,0.23622,5969154,0
1985-12-10,0.23622,0.23622,0.21866,0.21866,8761710,0
1985-12-11,0.21866,0.21866,0.20992,0.20992,6062421,0
1985-12-12,0.20992,0.20992,0.20128,0.20128,5085853,0
1985-12-13,0.20128,0.22738,0.20128,0.21866,7412067,0
1985-12-16,0.22738,0.22738,0.22738,0.22738,1925710,0
1985-12-17,0.22738,0.22738,0.21866,0.21866,1300265,0
1985-12-18,0.21866,0.22738,0.21866,0.22738,1426456,0
1985-12-19,0.22738,0.24496,0.22738,0.24496,5404060,0
1985-12-20,0.24496,0.25377,0.24496,0.25377,3719749,0
1985-12-23,0.25377,0.2624,0.25377,0.25377,4016012,0
1985-12-24,0.25377,0.25377,0.24496,0.24496,1602020,0
1985-12-26,0.24496,0.25377,0.24496,0.24496,285291,0
1985-12-27,0.24496,0.25377,0.24496,0.24496,554123,0
1985-12-30,0.24496,0.25377,0.24496,0.24496,1091785,0
1985-12-31,0.24496,0.24496,0.24496,0.24496,378561,0
1986-01-02,0.24496,0.24496,0.22738,0.22738,1014975,0
1986-01-03,0.22738,0.23622,0.22738,0.23622,1464854,0
1986-01-06,0.23622,0.23622,0.22738,0.22738,1174081,0
1986-01-07,0.22738,0.22738,0.22738,0.22738,5969154,0
1986-01-08,0.22738,0.23622,0.22738,0.22738,15723893,0
1986-01-09,0.22738,0.23622,0.22738,0.22738,5201064,0
1986-01-10,0.23622,0.23622,0.23622,0.23622,3319245,0
1986-01-13,0.23622,0.24496,0.23622,0.23622,6397088,0
1986-01-14,0.23622,0.24496,0.22738,0.22738,1662365,0
1986-01-15,0.22738,0.23622,0.22738,0.23622,938166,0
1986-01-16,0.23622,0.23622,0.22738,0.23622,367586,0
1986-01-17,0.23622,0.23622,0.22738,0.22738,526688,0
1986-01-20,0.22738,0.23622,0.22738,0.23622,2457886,0
1986-01-21,0.23622,0.24496,0.23622,0.23622,2660878,0
1986-01-22,0.23622,0.23622,0.22738,0.22738,1256374,0
1986-01-23,0.22738,0.23622,0.22738,0.22738,932681,0
1986-01-24,0.22738,0.23622,0.22738,0.22738,806497,0
1986-01-27,0.22738,0.24496,0.22738,0.23622,4855423,0
1986-01-28,0.23622,0.24496,0.23622,0.24496,2891310,0
1986-01-29,0.24496,0.25377,0.23622,0.25377,4290329,0
1986-01-30,0.25377,0.25377,0.24496,0.24496,1750147,0
1986-01-31,0.24496,0.25377,0.24496,0.25377,2326216,0
1986-02-03,0.25377,0.2624,0.23622,0.23622,5760671,0
1986-02-04,0.23622,0.24496,0.23622,0.24496,4175117,0
1986-02-05,0.24496,0.24496,0.23622,0.24496,1217971,0
1986-02-06,0.24496,0.2624,0.24496,0.2624,4295815,0
1986-02-07,0.25377,0.25377,0.25377,0.25377,4048932,0
1986-02-10,0.25377,0.25377,0.24496,0.25377,2814498,0
1986-02-11,0.25377,0.25377,0.24496,0.24496,3867883,0
1986-02-12,0.24496,0.25377,0.24496,0.24496,1119215,0
1986-02-13,0.24496,0.25377,0.24496,0.24496,1492291,0
1986-02-14,0.24496,0.24496,0.23622,0.23622,3094302,0
1986-02-18,0.23622,0.23622,0.22738,0.23622,2029951,0
1986-02-19,0.23622,0.23622,0.22738,0.22738,1843416,0
1986-02-20,0.22738,0.23622,0.22738,0.22738,1563611,0
1986-02-21,0.22738,0.23622,0.22738,0.23622,1585554,0
1986-02-24,0.23622,0.23622,0.22738,0.23622,576068,0
1986-02-25,0.23622,0.24496,0.23622,0.24496,1558125,0
1986-02-26,0.24496,0.25377,0.23622,0.25377,4301300,0
1986-02-27,0.25377,0.2624,0.24496,0.2624,7192610,0
1986-02-28,0.2624,0.27988,0.2624,0.27124,6589113,0
1986-03-03,0.27124,0.27124,0.2624,0.2624,3417999,0
1986-03-04,0.2624,0.27124,0.25377,0.2624,16821162,0
1986-03-05,0.2624,0.2624,0.25377,0.2624,1799524,0
1986-03-06,0.2624,0.2624,0.25377,0.2624,6556192,0
1986-03-07,0.2624,0.2624,0.25377,0.25377,5080366,0
1986-03-10,0.25377,0.2624,0.25377,0.2624,3489322,0
1986-03-11,0.2624,0.2624,0.25377,0.25377,2924226,0
1986-03-12,0.25377,0.27124,0.25377,0.27124,6583625,0
1986-03-13,0.27124,0.27988,0.27124,0.27124,4954177,0
1986-03-14,0.27988,0.2887,0.27988,0.27988,5250442,0
1986-03-17,0.27988,0.29746,0.27124,0.27124,2666369,0
1986-03-18,0.27124,0.27988,0.27124,0.27988,46420043,0
1986-03-19,0.27988,0.2887,0.27124,0.2887,26800841,0
1986-03-20,0.29746,0.30619,0.27988,0.29746,26449715,0
1986-03-21,0.29746,0.32366,0.29746,0.31504,15970778,0
1986-03-24,0.31504,0.32366,0.31504,0.31504,11729825,0
1986-03-25,0.31504,0.31504,0.31504,0.31504,16025641,0
1986-03-26,0.31504,0.33248,0.31504,0.32366,8904355,0
1986-03-27,0.32366,0.33248,0.32366,0.33248,12344297,0
1986-03-31,0.33248,0.34104,0.33248,0.34104,6951208,0
1986-04-01,0.34104,0.34104,0.33248,0.34104,6490357,0
1986-04-02,0.34104,0.34104,0.33248,0.34104,10078434,0
1986-04-03,0.34104,0.34104,0.33248,0.33248,3588077,0
1986-04-04,0.33248,0.33248,0.33248,0.33248,6901834,0
1986-04-07,0.33248,0.34104,0.33248,0.34104,12031572,0
1986-04-08,0.34104,0.34104,0.33248,0.34104,5239467,0
1986-04-09,0.34104,0.3586,0.34104,0.3586,9217077,0
1986-04-10,0.3586,0.42856,0.3586,0.42856,16705949,0
1986-04-11,0.42856,0.43758,0.4111,0.42,12530834,0
1986-04-14,0.42,0.43758,0.42,0.43758,10692905,0
1986-04-15,0.43758,0.45506,0.43758,0.45506,14231603,0
1986-04-16,0.45506,0.49884,0.44601,0.49,21506511,0
1986-04-17,0.49,0.5161,0.43758,0.4636,21330946,0
1986-04-18,0.4636,0.47252,0.42856,0.44601,13414136,0
1986-04-21,0.44601,0.44601,0.40247,0.4111,13606159,0
1986-04-22,0.4111,0.42,0.40247,0.42,12772234,0
1986-04-23,0.42,0.44601,0.42,0.42856,12629588,0
1986-04-24,0.42856,0.44601,0.42856,0.42856,7088370,0
1986-04-25,0.42856,0.42856,0.42,0.42,4257411,0
1986-04-28,0.42,0.42856,0.42,0.42,3247925,0
1986-04-29,0.42,0.42856,0.42,0.42,4465896,0
1986-04-30,0.42,0.42,0.37615,0.37615,12849043,0
1986-05-01,0.37615,0.37615,0.36751,0.37615,16212180,0
1986-05-02,0.37615,0.43758,0.37615,0.43758,9326803,0
1986-05-05,0.4636,0.49,0.4636,0.48104,31842802,0
1986-05-06,0.48104,0.49884,0.4636,0.47252,14681485,0
1986-05-07,0.47252,0.47252,0.44601,0.4636,13403163,0
1986-05-08,0.4636,0.47252,0.4636,0.47252,6007560,0
1986-05-09,0.47252,0.47252,0.4636,0.47252,5365656,0
1986-05-12,0.47252,0.47252,0.4636,0.4636,4213519,0
1986-05-13,0.4636,0.47252,0.44601,0.44601,4378110,0
1986-05-14,0.45506,0.48104,0.45506,0.48104,26241230,0
1986-05-15,0.48104,0.48104,0.47252,0.47252,9003109,0
1986-05-16,0.47252,0.47252,0.47252,0.47252,8032021,0
1986-05-19,0.47252,0.47252,0.4636,0.4636,4251924,0
1986-05-20,0.4636,0.47252,0.4636,0.47252,8350231,0
1986-05-21,0.47252,0.49884,0.47252,0.49884,23064632,0
1986-05-22,0.49884,0.5336,0.49884,0.5161,15937858,0
1986-05-23,0.5161,0.5161,0.49884,0.5074,4575618,0
1986-05-27,0.5074,0.5074,0.49884,0.5074,3834961,0
1986-05-28,0.5074,0.5161,0.5074,0.5074,6627516,0
1986-05-29,0.5074,0.5074,0.47252,0.48104,12135815,0
1986-05-30,0.48104,0.48104,0.4636,0.47252,7988133,0
1986-06-02,0.47252,0.48104,0.4636,0.47252,4531728,0
1986-06-03,0.47252,0.49,0.47252,0.48104,3889823,0
1986-06-04,0.49,0.5249,0.49,0.5161,15520899,0
1986-06-05,0.5161,0.5336,0.5074,0.5161,10133298,0
1986-06-06,0.5161,0.5249,0.5161,0.5161,4422005,0
1986-06-09,0.5161,0.5161,0.49884,0.49884,2660878,0
1986-06-10,0.49884,0.49884,0.48104,0.49884,3813017,0
1986-06-11,0.49884,0.5074,0.49884,0.5074,4696320,0
1986-06-12,0.5074,0.5161,0.49884,0.49884,3939200,0
1986-06-13,0.49884,0.5074,0.48104,0.48104,4345194,0
1986-06-16,0.48104,0.49,0.47252,0.47252,1217971,0
1986-06-17,0.47252,0.49884,0.47252,0.48104,4454921,0
1986-06-18,0.48104,0.48104,0.44601,0.4636,10281428,0
1986-06-19,0.4636,0.48104,0.4636,0.48104,4323248,0
1986-06-20,0.48104,0.48104,0.47252,0.47252,2227459,0
1986-06-23,0.47252,0.47252,0.47252,0.47252,3983094,0
1986-06-24,0.47252,0.47252,0.4636,0.4636,3258895,0
1986-06-25,0.4636,0.47252,0.4636,0.4636,2161623,0
1986-06-26,0.4636,0.4636,0.44601,0.44601,3631965,0
1986-06-27,0.44601,0.45506,0.44601,0.44601,3209515,0
1986-06-30,0.44601,0.45506,0.44601,0.45506,2254891,0
1986-07-01,0.45506,0.4636,0.42856,0.44601,9524311,0
1986-07-02,0.44601,0.44601,0.43758,0.44601,3522239,0
1986-07-03,0.44601,0.4636,0.43758,0.4636,5327251,0
1986-07-07,0.4636,0.47252,0.42856,0.42856,5486355,0
1986-07-08,0.42,0.42,0.38497,0.3937,12827095,0
1986-07-09,0.3937,0.40247,0.3937,0.40247,9518826,0
1986-07-10,0.40247,0.4111,0.3937,0.4111,7165177,0
1986-07-11,0.4111,0.4111,0.40247,0.4111,8679413,0
1986-07-14,0.4111,0.4111,0.40247,0.4111,17770301,0
1986-07-15,0.4111,0.4111,0.3937,0.3937,23695566,0
1986-07-16,0.3937,0.4111,0.3937,0.4111,10819090,0
1986-07-17,0.4111,0.43758,0.4111,0.42856,8339259,0
1986-07-18,0.42856,0.43758,0.42856,0.42856,6281876,0
1986-07-21,0.43758,0.44601,0.43758,0.44601,5436979,0
1986-07-22,0.44601,0.45506,0.44601,0.45506,2907769,0
1986-07-23,0.4636,0.47252,0.4636,0.4636,9853493,0
1986-07-24,0.4636,0.47252,0.45506,0.4636,8531281,0
1986-07-25,0.4636,0.47252,0.45506,0.4636,1832442,0
1986-07-28,0.4636,0.4636,0.44601,0.44601,9897383,0
1986-07-29,0.44601,0.45506,0.43758,0.43758,3291809,0
1986-07-30,0.43758,0.43758,0.4111,0.42,7335258,0
1986-07-31,0.42,0.42,0.40247,0.4111,1464854,0
1986-08-01,0.4111,0.4111,0.3937,0.3937,4619509,0
1986-08-04,0.3937,0.3937,0.37615,0.3937,4784100,0
1986-08-05,0.3937,0.3937,0.38497,0.3937,4114763,0
1986-08-06,0.3937,0.3937,0.3937,0.3937,5766159,0
1986-08-07,0.3937,0.3937,0.38497,0.38497,2891310,0
1986-08-08,0.38497,0.3937,0.37615,0.37615,3736207,0
1986-08-11,0.37615,0.3937,0.36751,0.3937,7055454,0
1986-08-12,0.3937,0.4111,0.3937,0.4111,3527724,0
1986-08-13,0.4111,0.42856,0.4111,0.42,4037954,0
1986-08-14,0.42,0.44601,0.42,0.44601,3138197,0
1986-08-15,0.44601,0.45506,0.43758,0.43758,4806046,0
1986-08-18,0.43758,0.44601,0.4111,0.42,3615509,0
1986-08-19,0.42,0.42,0.3937,0.40247,5272385,0
1986-08-20,0.40247,0.42,0.3937,0.4111,3050413,0
1986-08-21,0.4111,0.42,0.40247,0.4111,2847418,0
1986-08-22,0.4111,0.4111,0.40247,0.40247,1234434,0
1986-08-25,0.40247,0.40247,0.3937,0.40247,1947654,0
1986-08-26,0.40247,0.40247,0.40247,0.40247,2304265,0
1986-08-27,0.40247,0.4111,0.40247,0.40247,1360616,0
1986-08-28,0.40247,0.4111,0.40247,0.40247,5859427,0
1986-08-29,0.40247,0.40247,0.3937,0.3937,1481315,0
1986-09-02,0.3937,0.40247,0.38497,0.38497,3472864,0
1986-09-03,0.38497,0.3937,0.37615,0.3937,7927782,0
1986-09-04,0.3937,0.40247,0.38497,0.38497,5689352,0
1986-09-05,0.38497,0.3937,0.35005,0.3586,8964702,0
1986-09-08,0.35005,0.35005,0.31504,0.31504,9463962,0
1986-09-09,0.31504,0.32366,0.2887,0.2887,21232195,0
1986-09-10,0.2887,0.2887,0.27124,0.2887,22883584,0
1986-09-11,0.2887,0.2887,0.27988,0.27988,19575312,0
1986-09-12,0.27988,0.2887,0.25377,0.25377,14868021,0
1986-09-15,0.25377,0.27124,0.25377,0.25377,11241539,0
1986-09-16,0.25377,0.25377,0.24496,0.25377,7774162,0
1986-09-17,0.25377,0.2624,0.24496,0.25377,22055147,0
1986-09-18,0.25377,0.2887,0.25377,0.2887,13946312,0
1986-09-19,0.2887,0.29746,0.27988,0.29746,11087921,0
1986-09-22,0.29746,0.31504,0.29746,0.31504,8092371,0
1986-09-23,0.31504,0.34104,0.31504,0.33248,16343852,0
1986-09-24,0.33248,0.33248,0.31504,0.31504,7461445,0
1986-09-25,0.31504,0.32366,0.30619,0.31504,15482492,0
1986-09-26,0.31504,0.31504,0.30619,0.31504,5870400,0
1986-09-29,0.31504,0.31504,0.30619,0.31504,3275351,0
1986-09-30,0.31504,0.32366,0.31504,0.31504,6934750,0
1986-10-01,0.31504,0.34104,0.31504,0.33248,18324423,0
1986-10-02,0.33248,0.35005,0.32366,0.34104,6100826,0
1986-10-03,0.34104,0.3586,0.34104,0.34104,9787656,0
1986-10-06,0.34104,0.35005,0.34104,0.34104,1212485,0
1986-10-07,0.34104,0.34104,0.31504,0.32366,3346676,0
1986-10-08,0.32366,0.34104,0.32366,0.32366,2732203,0
1986-10-09,0.32366,0.33248,0.32366,0.32366,2315242,0
1986-10-10,0.32366,0.34104,0.31504,0.33248,2869366,0
1986-10-13,0.33248,0.34104,0.33248,0.34104,773579,0
1986-10-14,0.34104,0.35005,0.34104,0.34104,4729235,0
1986-10-15,0.34104,0.34104,0.31504,0.33248,3516753,0
1986-10-16,0.33248,0.33248,0.32366,0.32366,1552641,0
1986-10-17,0.32366,0.33248,0.32366,0.33248,2002522,0
1986-10-20,0.33248,0.33248,0.31504,0.32366,2979089,0
1986-10-21,0.32366,0.33248,0.31504,0.33248,1914737,0
1986-10-22,0.33248,0.34104,0.32366,0.34104,2106762,0
1986-10-23,0.34104,0.3586,0.34104,0.3586,4970639,0
1986-10-24,0.3586,0.37615,0.3586,0.37615,8125289,0
1986-10-27,0.37615,0.38497,0.36751,0.38497,5815537,0
1986-10-28,0.38497,0.42,0.38497,0.42,13809155,0
1986-10-29,0.42,0.42,0.3937,0.40247,8125289,0
1986-10-30,0.40247,0.4111,0.40247,0.40247,4668889,0
1986-10-31,0.40247,0.42,0.40247,0.4111,2929717,0
1986-11-03,0.4111,0.42,0.40247,0.40247,3116247,0
1986-11-04,0.40247,0.40247,0.3586,0.38497,19410721,0
1986-11-05,0.38497,0.3937,0.36751,0.36751,7916810,0
1986-11-06,0.36751,0.36751,0.34104,0.34104,10347265,0
1986-11-07,0.34104,0.35005,0.34104,0.34104,6633002,0
1986-11-10,0.34104,0.37615,0.34104,0.37615,9337775,0
1986-11-11,0.38497,0.42856,0.38497,0.42,19893521,0
1986-11-12,0.42,0.43758,0.4111,0.42,15679998,0
1986-11-13,0.42,0.44601,0.42,0.42,14917398,0
1986-11-14,0.42,0.42856,0.42,0.42,5288844,0
1986-11-17,0.42,0.42,0.40247,0.40247,4175117,0
1986-11-18,0.40247,0.40247,0.38497,0.3937,7922294,0
1986-11-19,0.3937,0.40247,0.3937,0.40247,8838517,0
1986-11-20,0.40247,0.42,0.40247,0.42,4937717,0
1986-11-21,0.42,0.43758,0.42,0.42,5179117,0
1986-11-24,0.42,0.43758,0.42,0.43758,5316279,0
1986-11-25,0.43758,0.44601,0.42856,0.42856,4400056,0
1986-11-26,0.42856,0.43758,0.42856,0.43758,3116247,0
1986-11-28,0.43758,0.43758,0.42856,0.43758,894277,0
1986-12-01,0.42856,0.42856,0.4111,0.4111,9041512,0
1986-12-02,0.4111,0.4111,0.40247,0.4111,7680896,0
1986-12-03,0.4111,0.4111,0.3937,0.3937,7038991,0
1986-12-04,0.3937,0.40247,0.3937,0.40247,3620993,0
1986-12-05,0.40247,0.4111,0.3937,0.40247,10155241,0
1986-12-08,0.40247,0.40247,0.38497,0.3937,4965153,0
1986-12-09,0.4111,0.4111,0.38497,0.38497,6018532,0
1986-12-10,0.38497,0.38497,0.36751,0.36751,10862982,0
1986-12-11,0.36751,0.37615,0.36751,0.36751,8333774,0
1986-12-12,0.3586,0.3586,0.35005,0.3586,7488873,0
1986-12-15,0.3586,0.3586,0.34104,0.3586,9315828,0
1986-12-16,0.36751,0.37615,0.36751,0.37615,5892347,0
1986-12-17,0.37615,0.38497,0.3586,0.36751,6600082,0
1986-12-18,0.36751,0.36751,0.3586,0.3586,5118772,0
1986-12-19,0.36751,0.37615,0.36751,0.37615,4685346,0
1986-12-22,0.37615,0.3937,0.37615,0.38497,4915773,0
1986-12-23,0.38497,0.40247,0.38497,0.3937,8470930,0
1986-12-24,0.3937,0.42,0.3937,0.42,4460407,0
1986-12-26,0.42,0.42856,0.42,0.42,5146202,0
1986-12-29,0.42,0.42,0.4111,0.4111,7757704,0
1986-12-30,0.4111,0.4111,0.4111,0.4111,9354233,0
1986-12-31,0.4111,0.4111,0.40247,0.40247,10226563,0
1987-01-02,0.40247,0.42856,0.40247,0.42856,3620993,0
1987-01-05,0.42856,0.47252,0.42856,0.47252,13968259,0
1987-01-06,0.47252,0.49884,0.47252,0.48104,23794320,0
1987-01-07,0.48104,0.5074,0.48104,0.48104,13337329,0
1987-01-08,0.5074,0.5336,0.5074,0.5161,33247308,0
1987-01-09,0.5161,0.5161,0.48104,0.48104,20721959,0
1987-01-12,0.48104,0.5074,0.48104,0.5074,9036025,0
1987-01-13,0.5074,0.5074,0.49,0.49884,9864463,0
1987-01-14,0.49884,0.49884,0.49,0.49884,9869954,0
1987-01-15,0.49884,0.5074,0.49,0.49884,13353788,0
1987-01-16,0.49884,0.49884,0.45506,0.4636,12333327,0
1987-01-19,0.4636,0.49884,0.44601,0.49884,13337329,0
1987-01-20,0.49884,0.5074,0.48104,0.48104,12788692,0
1987-01-21,0.48104,0.49,0.47252,0.48104,4992584,0
1987-01-22,0.48104,0.5074,0.47252,0.49884,6473897,0
1987-01-23,0.49884,0.5074,0.47252,0.47252,8992135,0
1987-01-26,0.47252,0.47252,0.45506,0.45506,10045514,0
1987-01-27,0.45506,0.47252,0.44601,0.47252,19542394,0
1987-01-28,0.47252,0.48104,0.4636,0.48104,4471378,0
1987-01-29,0.48104,0.49,0.4636,0.4636,8975679,0
1987-01-30,0.47252,0.48104,0.47252,0.47252,15685485,0
1987-02-02,0.47252,0.47252,0.47252,0.47252,11038545,0
1987-02-03,0.47252,0.48104,0.47252,0.47252,7241988,0
1987-02-04,0.47252,0.5161,0.47252,0.49884,9650500,0
1987-02-05,0.5161,0.5249,0.5074,0.5161,17688008,0
1987-02-06,0.5074,0.5336,0.5074,0.5336,11307379,0
1987-02-09,0.5336,0.5774,0.5249,0.5774,19004729,0
1987-02-10,0.5774,0.6036,0.5599,0.5599,25187854,0
1987-02-11,0.5599,0.595,0.5599,0.595,14105416,0
1987-02-12,0.595,0.6124,0.595,0.6124,19635664,0
1987-02-13,0.6124,0.6214,0.595,0.6124,9299371,0
1987-02-17,0.6124,0.6298,0.6124,0.6214,10456992,0
1987-02-18,0.6214,0.6298,0.6124,0.6298,12536318,0
1987-02-19,0.6298,0.6298,0.6036,0.6214,8125289,0
1987-02-20,0.6214,0.6214,0.6124,0.6214,9387151,0
1987-02-23,0.6214,0.6214,0.6124,0.6124,9469447,0
1987-02-24,0.6298,0.6298,0.6124,0.6214,6347713,0
1987-02-25,0.6214,0.665,0.6124,0.665,15235608,0
1987-02-26,0.665,0.691,0.665,0.691,28907603,0
1987-02-27,0.691,0.691,0.6827,0.6827,24513033,0
1987-03-02,0.6827,0.691,0.665,0.6736,24962914,0
1987-03-03,0.665,0.665,0.6124,0.6388,15498952,0
1987-03-04,0.6388,0.6476,0.6298,0.6388,7340743,0
1987-03-05,0.6388,0.6388,0.6124,0.6124,11258000,0
1987-03-06,0.6124,0.665,0.595,0.6476,18439636,0
1987-03-09,0.6476,0.6827,0.6388,0.6736,28249239,0
1987-03-10,0.6736,0.7085,0.6736,0.7085,23426732,0
1987-03-11,0.7085,0.735,0.691,0.7259,19816713,0
1987-03-12,0.7259,0.8138,0.7259,0.796,31118604,0
1987-03-13,0.796,0.8138,0.735,0.7439,31744045,0
1987-03-16,0.7439,0.7785,0.7259,0.7699,12283946,0
1987-03-17,0.7785,0.8138,0.7785,0.8138,29675691,0
1987-03-18,0.8138,0.8138,0.7699,0.7785,11954767,0
1987-03-19,0.7785,0.7873,0.7699,0.7785,4465896,0
1987-03-20,0.7785,0.796,0.7613,0.7613,17633143,0
1987-03-23,0.7523,0.7523,0.735,0.7439,12464996,0
1987-03-24,0.7439,0.7523,0.7439,0.7523,5530245,0
1987-03-25,0.7523,0.7613,0.7259,0.7523,7412067,0
1987-03-26,0.7523,0.7699,0.735,0.735,16563305,0
1987-03-27,0.735,0.7439,0.735,0.7439,18911462,0
1987-03-30,0.735,0.735,0.7,0.7085,9211589,0
1987-03-31,0.7085,0.7085,0.691,0.7,9842518,0
1987-04-01,0.691,0.691,0.6736,0.691,9431042,0
1987-04-02,0.691,0.7177,0.691,0.7,6397088,0
1987-04-03,0.7,0.735,0.7,0.735,4290329,0
1987-04-06,0.735,0.7523,0.735,0.7439,2984576,0
1987-04-07,0.7439,0.7439,0.691,0.691,12338811,0
1987-04-08,0.691,0.7177,0.691,0.7,6819538,0
1987-04-09,0.7,0.7177,0.7,0.7085,11203133,0
1987-04-10,0.7085,0.7177,0.7,0.7085,2018978,0
1987-04-13,0.7085,0.7177,0.691,0.691,6089855,0
1987-04-14,0.691,0.691,0.595,0.6214,14884481,0
1987-04-15,0.6214,0.6388,0.6124,0.6214,44642467,0
1987-04-16,0.6298,0.7177,0.6298,0.691,47040003,0
1987-04-20,0.691,0.7,0.6736,0.6827,12838068,0
1987-04-21,0.6827,0.6827,0.6476,0.6827,11296404,0
1987-04-22,0.6827,0.7085,0.6827,0.6827,21506511,0
1987-04-23,0.6827,0.7085,0.6827,0.7,19827687,0
1987-04-24,0.7,0.7,0.691,0.691,15038098,0
1987-04-27,0.691,0.7,0.6736,0.691,8053970,0
1987-04-28,0.691,0.7085,0.691,0.691,4992584,0
1987-04-29,0.691,0.7,0.691,0.691,3999554,0
1987-04-30,0.691,0.7259,0.691,0.7259,17572790,0
1987-05-01,0.7259,0.7613,0.7177,0.7523,18379290,0
1987-05-04,0.7523,0.7613,0.7177,0.7439,13008144,0
1987-05-05,0.7439,0.7613,0.7439,0.7523,7850973,0
1987-05-06,0.7439,0.7439,0.7085,0.7259,7313311,0
1987-05-07,0.7259,0.735,0.691,0.691,14116389,0
1987-05-08,0.691,0.7085,0.691,0.7,11137298,0
1987-05-11,0.7,0.7177,0.6827,0.6827,5645458,0
1987-05-12,0.6827,0.7177,0.665,0.7085,7318798,0
1987-05-13,0.7085,0.7523,0.7,0.735,7351716,0
1987-05-14,0.735,0.7439,0.7177,0.7259,9140266,0
1987-05-15,0.7259,0.735,0.7,0.7177,3549674,0
1987-05-18,0.7177,0.7259,0.7,0.7259,4954177,0
1987-05-19,0.7259,0.7259,0.691,0.691,4707293,0
1987-05-20,0.691,0.691,0.665,0.691,8141750,0
1987-05-21,0.691,0.7,0.691,0.691,4158656,0
1987-05-22,0.691,0.7085,0.665,0.6827,6216041,0
1987-05-26,0.691,0.7085,0.691,0.7,3396054,0
1987-05-27,0.7,0.7177,0.7,0.7177,3077845,0
1987-05-28,0.7177,0.7613,0.7085,0.7523,15652568,0
1987-05-29,0.7523,0.7873,0.735,0.735,16810191,0
1987-06-01,0.691,0.691,0.6298,0.691,62752921,0
1987-06-02,0.691,0.7085,0.691,0.7,13562269,0
1987-06-03,0.7,0.735,0.7,0.735,10138783,0
1987-06-04,0.735,0.7439,0.735,0.7439,7357204,0
1987-06-05,0.7439,0.7523,0.7259,0.7259,6879891,0
1987-06-08,0.7259,0.735,0.7177,0.7259,4959664,0
1987-06-09,0.7259,0.735,0.7177,0.7177,6177632,0
1987-06-10,0.7177,0.735,0.7177,0.735,7192610,0
1987-06-11,0.735,0.735,0.7259,0.735,3884341,0
1987-06-12,0.735,0.735,0.7259,0.735,2452401,0
1987-06-15,0.735,0.735,0.691,0.7085,7187125,0
1987-06-16,0.7085,0.7177,0.691,0.691,5903318,0
1987-06-17,0.691,0.7,0.691,0.691,11219597,0
1987-06-18,0.691,0.7177,0.6736,0.7177,4800559,0
1987-06-19,0.7177,0.735,0.7177,0.7259,6506817,0
1987-06-22,0.7259,0.735,0.7177,0.7177,4795075,0
1987-06-23,0.7177,0.7259,0.7,0.7177,7170666,0
1987-06-24,0.7177,0.7177,0.7,0.7,1420966,0
1987-06-25,0.7,0.7085,0.7,0.7,1865357,0
1987-06-26,0.7,0.7085,0.691,0.7,4164142,0
1987-06-29,0.7,0.7,0.691,0.691,4904801,0
1987-06-30,0.691,0.691,0.691,0.691,2419484,0
1987-07-01,0.691,0.691,0.5336,0.5774,188450790,0
1987-07-02,0.5861,0.6036,0.5861,0.595,72568012,0
1987-07-06,0.595,0.595,0.5687,0.5687,21654642,0
1987-07-07,0.5687,0.5687,0.5074,0.5161,52685463,0
1987-07-08,0.5161,0.5336,0.5161,0.5336,29050248,0
1987-07-09,0.5336,0.5424,0.5249,0.5336,10643529,0
1987-07-10,0.5336,0.5336,0.5074,0.5161,11450023,0
1987-07-13,0.5161,0.5161,0.5074,0.5161,7220043,0
1987-07-14,0.5161,0.5161,0.4636,0.48104,32813886,0
1987-07-15,0.48104,0.49884,0.47252,0.49884,21319971,0
1987-07-16,0.49884,0.5336,0.48104,0.5249,23262146,0
1987-07-17,0.5249,0.5336,0.5161,0.5161,6479385,0
1987-07-20,0.5161,0.5249,0.5074,0.5161,6292849,0
1987-07-21,0.5161,0.5161,0.49884,0.5074,6150203,0
1987-07-22,0.5074,0.5336,0.5074,0.5074,9151240,0
1987-07-23,0.5074,0.5161,0.49884,0.5074,7982645,0
1987-07-24,0.5074,0.5074,0.49884,0.49884,4614025,0
1987-07-27,0.49884,0.49884,0.48104,0.48104,3472864,0
1987-07-28,0.48104,0.49884,0.48104,0.49884,4345194,0
1987-07-29,0.49884,0.49884,0.48104,0.49,4394567,0
1987-07-30,0.49,0.49884,0.48104,0.49884,7571168,0
1987-07-31,0.49884,0.5424,0.49884,0.5424,12102897,0
1987-08-03,0.5424,0.5424,0.5249,0.5249,5672891,0
1987-08-04,0.5249,0.5336,0.5249,0.5336,5107798,0
1987-08-05,0.5336,0.5336,0.5249,0.5336,4427489,0
1987-08-06,0.5336,0.5599,0.5336,0.5599,10566719,0
1987-08-07,0.5687,0.595,0.5687,0.595,15120392,0
1987-08-10,0.595,0.6214,0.5861,0.6214,9551743,0
1987-08-11,0.6214,0.6388,0.6124,0.6214,23816267,0
1987-08-12,0.6214,0.6298,0.595,0.6036,9974190,0
1987-08-13,0.6036,0.6124,0.5774,0.5861,5343711,0
1987-08-14,0.5861,0.595,0.5774,0.5861,3417999,0
1987-08-17,0.5861,0.595,0.5599,0.5861,8405096,0
1987-08-18,0.5861,0.595,0.5774,0.5861,4855423,0
1987-08-19,0.5861,0.5861,0.5687,0.5774,5003555,0
1987-08-20,0.5774,0.5861,0.5687,0.5774,2463375,0
1987-08-21,0.5774,0.5861,0.5687,0.5861,7077398,0
1987-08-24,0.5861,0.5861,0.5424,0.5424,4943206,0
1987-08-25,0.5424,0.5774,0.5424,0.5774,9650500,0
1987-08-26,0.5774,0.5861,0.5687,0.5861,4098307,0
1987-08-27,0.5861,0.6124,0.5774,0.5774,7818053,0
1987-08-28,0.5774,0.5774,0.5599,0.5687,9540768,0
1987-08-31,0.5687,0.5861,0.5599,0.5861,8904355,0
1987-09-01,0.5861,0.595,0.5774,0.5861,10862982,0
1987-09-02,0.5861,0.595,0.5687,0.5861,3939200,0
1987-09-03,0.5861,0.5861,0.5774,0.5774,2128705,0
1987-09-04,0.5774,0.5774,0.5599,0.5687,1914737,0
1987-09-08,0.5687,0.5687,0.5336,0.551,5480866,0
1987-09-09,0.551,0.5599,0.551,0.5599,8635521,0
1987-09-10,0.5599,0.5599,0.551,0.5599,9315828,0
1987-09-11,0.5599,0.5861,0.5424,0.5861,16673029,0
1987-09-14,0.5861,0.595,0.5861,0.5861,7960701,0
1987-09-15,0.5861,0.595,0.5687,0.5861,18807224,0
1987-09-16,0.5861,0.595,0.5861,0.5861,8558714,0
1987-09-17,0.5861,0.595,0.5861,0.5861,1569097,0
1987-09-18,0.5861,0.595,0.5861,0.5861,2682827,0
1987-09-21,0.5861,0.595,0.5861,0.5861,2715746,0
1987-09-22,0.5861,0.595,0.5774,0.5861,2682827,0
1987-09-23,0.5861,0.595,0.5774,0.5861,15339848,0
1987-09-24,0.5861,0.595,0.5687,0.5774,4191574,0
1987-09-25,0.5774,0.5774,0.5687,0.5774,6764674,0
1987-09-28,0.5774,0.5774,0.5599,0.5687,3856909,0
1987-09-29,0.5687,0.5774,0.5599,0.5774,10083917,0
1987-09-30,0.5774,0.6036,0.5774,0.595,13381217,0
1987-10-01,0.595,0.6298,0.595,0.6214,16283500,0
1987-10-02,0.6214,0.665,0.6214,0.6562,16826647,0
1987-10-05,0.665,0.6827,0.665,0.6827,12629588,0
1987-10-06,0.6827,0.6827,0.665,0.665,11757259,0
1987-10-07,0.665,0.665,0.6298,0.6388,8119805,0
1987-10-08,0.6388,0.6476,0.6214,0.6298,4718264,0
1987-10-09,0.6298,0.6298,0.595,0.6036,6457438,0
1987-10-12,0.6036,0.6036,0.5861,0.595,7609577,0
1987-10-13,0.595,0.6124,0.595,0.6124,3917257,0
1987-10-14,0.6124,0.6124,0.595,0.6124,1942168,0
1987-10-15,0.6124,0.6124,0.595,0.595,11038545,0
1987-10-16,0.595,0.595,0.5074,0.5249,15833619,0
1987-10-19,0.5074,0.5074,0.42856,0.42856,22230705,0
1987-10-20,0.42856,0.43758,0.33248,0.36751,13885965,0
1987-10-21,0.36751,0.42856,0.36751,0.4111,25341471,0
1987-10-22,0.4111,0.4111,0.37615,0.3937,15383739,0
1987-10-23,0.3937,0.3937,0.3586,0.36751,24984859,0
1987-10-26,0.3586,0.3586,0.2887,0.29746,10237538,0
1987-10-27,0.30619,0.31504,0.30619,0.31504,10643529,0
1987-10-28,0.31504,0.40247,0.31504,0.3937,23591324,0
1987-10-29,0.3937,0.4111,0.35005,0.4111,15191716,0
1987-10-30,0.44601,0.48104,0.44601,0.48104,19986788,0
1987-11-02,0.48104,0.5336,0.4636,0.5249,13046550,0
1987-11-03,0.5249,0.5249,0.45506,0.47252,17128398,0
1987-11-04,0.4636,0.4636,0.42856,0.45506,11707880,0
1987-11-05,0.45506,0.49884,0.44601,0.49,11954767,0
1987-11-06,0.49,0.49884,0.47252,0.48104,6841484,0
1987-11-09,0.48104,0.48104,0.45506,0.47252,7104828,0
1987-11-10,0.47252,0.47252,0.44601,0.44601,8739762,0
1987-11-11,0.45506,0.48104,0.45506,0.47252,3758149,0
1987-11-12,0.47252,0.48104,0.4111,0.42856,15603191,0
1987-11-13,0.42856,0.47252,0.42856,0.45506,22878096,0
1987-11-16,0.45506,0.47252,0.44601,0.47252,5140716,0
1987-11-17,0.47252,0.47252,0.42856,0.44601,3730721,0
1987-11-18,0.44601,0.45506,0.43758,0.45506,3730721,0
1987-11-19,0.45506,0.45506,0.42856,0.42856,6336739,0
1987-11-20,0.42856,0.42856,0.40247,0.42,8898868,0
1987-11-23,0.42,0.42856,0.40247,0.42856,4981611,0
1987-11-24,0.42856,0.44601,0.42856,0.44601,5151686,0
1987-11-25,0.44601,0.44601,0.42,0.42,3039439,0
1987-11-27,0.42,0.42,0.40247,0.40247,1942168,0
1987-11-30,0.40247,0.40247,0.3586,0.38497,13447052,0
1987-12-01,0.38497,0.4111,0.38497,0.40247,5804566,0
1987-12-02,0.40247,0.42,0.3937,0.40247,10023569,0
1987-12-03,0.40247,0.42,0.37615,0.38497,4685346,0
1987-12-04,0.38497,0.4111,0.37615,0.40247,7850973,0
1987-12-07,0.40247,0.44601,0.3937,0.42856,5793592,0
1987-12-08,0.42856,0.45506,0.42856,0.44601,13375733,0
1987-12-09,0.44601,0.47252,0.44601,0.47252,5985611,0
1987-12-10,0.47252,0.49884,0.44601,0.47252,15038098,0
1987-12-11,0.47252,0.48104,0.4636,0.47252,8333774,0
1987-12-14,0.47252,0.5074,0.47252,0.5074,13458027,0
1987-12-15,0.5074,0.5249,0.5074,0.5074,10336292,0
1987-12-16,0.5074,0.5424,0.5074,0.5336,8459958,0
1987-12-17,0.5336,0.5424,0.5161,0.5336,10210107,0
1987-12-18,0.5336,0.5424,0.5249,0.5424,4186088,0
1987-12-21,0.5424,0.5424,0.5249,0.5249,5541221,0
1987-12-22,0.5336,0.5336,0.5249,0.5336,4092820,0
1987-12-23,0.5336,0.5774,0.5249,0.5687,11142786,0
1987-12-24,0.5687,0.5687,0.5599,0.5687,3620993,0
1987-12-28,0.5599,0.5687,0.5249,0.5336,4608537,0
1987-12-29,0.5336,0.5424,0.5336,0.5424,4723749,0
1987-12-30,0.5424,0.5599,0.5424,0.551,6929265,0
1987-12-31,0.551,0.5687,0.5424,0.5687,3856909,0
1988-01-04,0.5687,0.5861,0.5687,0.5861,8926297,0
1988-01-05,0.6036,0.6214,0.595,0.6036,13885965,0
1988-01-06,0.6036,0.6214,0.595,0.6124,6172151,0
1988-01-07,0.595,0.6298,0.595,0.6214,10599637,0
1988-01-08,0.6214,0.6298,0.5774,0.5774,23306033,0
1988-01-11,0.5687,0.595,0.5687,0.595,20074574,0
1988-01-12,0.595,0.6036,0.5687,0.5861,20771336,0
1988-01-13,0.5774,0.5861,0.5599,0.5774,8833031,0
1988-01-14,0.5861,0.595,0.5687,0.5687,6430007,0
1988-01-15,0.595,0.6036,0.5774,0.5861,14999694,0
1988-01-18,0.5774,0.5861,0.5687,0.5861,4553674,0
1988-01-19,0.5774,0.5861,0.5687,0.5774,9990652,0
1988-01-20,0.5774,0.5774,0.5424,0.5424,25423766,0
1988-01-21,0.5599,0.5687,0.5424,0.5599,10413102,0
1988-01-22,0.5599,0.6124,0.5599,0.6036,12037061,0
1988-01-25,0.6036,0.6124,0.595,0.6036,10676448,0
1988-01-26,0.6036,0.6036,0.595,0.595,7483387,0
1988-01-27,0.595,0.595,0.5861,0.5861,4509785,0
1988-01-28,0.5861,0.595,0.5861,0.595,3269865,0
1988-01-29,0.595,0.595,0.5861,0.595,6978644,0
1988-02-01,0.5861,0.6036,0.5861,0.595,5195578,0
1988-02-02,0.595,0.595,0.5687,0.5687,15235608,0
1988-02-03,0.5687,0.5774,0.5599,0.5687,19542394,0
1988-02-04,0.5599,0.5687,0.5336,0.5599,14516895,0
1988-02-05,0.5599,0.5599,0.551,0.5599,7894865,0
1988-02-08,0.551,0.5599,0.5336,0.551,4904801,0
1988-02-09,0.5599,0.5687,0.551,0.5687,1975087,0
1988-02-10,0.5687,0.595,0.5599,0.595,6545221,0
1988-02-11,0.595,0.6036,0.5861,0.595,3461889,0
1988-02-12,0.595,0.6036,0.5861,0.595,2715746,0
1988-02-16,0.5861,0.6036,0.5861,0.595,3758149,0
1988-02-17,0.6036,0.6036,0.5861,0.5861,4251924,0
1988-02-18,0.5861,0.595,0.5861,0.5861,2562129,0
1988-02-19,0.5861,0.6036,0.5861,0.6036,5030987,0
1988-02-22,0.6036,0.6036,0.5861,0.595,3933712,0
1988-02-23,0.595,0.6298,0.595,0.6214,14423625,0
1988-02-24,0.6298,0.665,0.6298,0.6476,19536910,0
1988-02-25,0.6476,0.6476,0.5861,0.6124,39660857,0
1988-02-26,0.6124,0.6214,0.6036,0.6124,11702392,0
1988-02-29,0.6214,0.6214,0.6036,0.6036,6408063,0
1988-03-01,0.6124,0.6124,0.5861,0.595,6468411,0
1988-03-02,0.595,0.6124,0.595,0.6036,3972120,0
1988-03-03,0.6036,0.6214,0.6036,0.6036,9025050,0
1988-03-04,0.6036,0.6036,0.5687,0.6036,15745840,0
1988-03-07,0.6036,0.6214,0.595,0.6214,9902871,0
1988-03-08,0.6214,0.6388,0.6214,0.6388,12037061,0
1988-03-09,0.6388,0.6562,0.6298,0.6388,10380183,0
1988-03-10,0.6388,0.6476,0.6214,0.6214,10956253,0
1988-03-11,0.6214,0.6214,0.5861,0.6124,11087921,0
1988-03-14,0.6036,0.6124,0.595,0.595,5201064,0
1988-03-15,0.6036,0.6036,0.5774,0.5774,3862395,0
1988-03-16,0.5861,0.595,0.5687,0.595,10473448,0
1988-03-17,0.595,0.6036,0.5861,0.595,2485316,0
1988-03-18,0.595,0.6036,0.595,0.6036,1706259,0
1988-03-21,0.6036,0.6124,0.595,0.6124,5875885,0
1988-03-22,0.6036,0.6124,0.6036,0.6124,2265867,0
1988-03-23,0.6124,0.6214,0.6124,0.6124,5705808,0
1988-03-24,0.6124,0.6124,0.6036,0.6124,11164731,0
1988-03-25,0.6124,0.6298,0.6036,0.6124,8350231,0
1988-03-28,0.6124,0.6124,0.6036,0.6124,3615509,0
1988-03-29,0.6124,0.6124,0.6036,0.6036,4756666,0
1988-03-30,0.6036,0.6124,0.595,0.595,3198544,0
1988-03-31,0.595,0.595,0.5774,0.5861,5162657,0
1988-04-04,0.5861,0.5861,0.5687,0.5687,4992584,0
1988-04-05,0.5687,0.5687,0.5424,0.5599,11482943,0
1988-04-06,0.5599,0.5599,0.5336,0.5424,6408063,0
1988-04-07,0.551,0.5599,0.5336,0.5336,14483974,0
1988-04-08,0.5424,0.551,0.5336,0.5424,12744800,0
1988-04-11,0.551,0.5599,0.5424,0.5599,19010221,0
1988-04-12,0.5599,0.5599,0.5424,0.5599,8865951,0
1988-04-13,0.5599,0.5687,0.551,0.5599,9315828,0
1988-04-14,0.5424,0.5599,0.5424,0.5424,7763192,0
1988-04-15,0.5424,0.5424,0.5161,0.5424,14006664,0
1988-04-18,0.5336,0.5336,0.5074,0.5161,15707434,0
1988-04-19,0.5161,0.5336,0.5161,0.5161,10643529,0
1988-04-20,0.5161,0.5161,0.48104,0.5074,24002798,0
1988-04-21,0.5074,0.5074,0.49,0.49884,10533801,0
1988-04-22,0.5074,0.5074,0.49884,0.49884,6929265,0
1988-04-25,0.5074,0.5249,0.5074,0.5161,5349195,0
1988-04-26,0.5249,0.5336,0.5161,0.5249,3500291,0
1988-04-27,0.5336,0.5336,0.5249,0.5249,7505332,0
1988-04-28,0.5249,0.5424,0.5249,0.5336,4334223,0
1988-04-29,0.5424,0.5424,0.5249,0.5336,2249408,0
1988-05-02,0.5336,0.5336,0.5249,0.5249,3291809,0
1988-05-03,0.5336,0.5336,0.5161,0.5336,4778613,0
1988-05-04,0.5424,0.551,0.5336,0.5424,8854976,0
1988-05-05,0.5424,0.5424,0.5249,0.5249,9370694,0
1988-05-06,0.5249,0.5336,0.5074,0.5074,10846524,0
1988-05-09,0.5074,0.5161,0.5074,0.5074,5458923,0
1988-05-10,0.5074,0.5161,0.49,0.49884,8377662,0
1988-05-11,0.49,0.49884,0.48104,0.49,5716785,0
1988-05-12,0.49,0.5074,0.49,0.49884,8459958,0
1988-05-13,0.5074,0.5161,0.5074,0.5161,6682379,0
1988-05-16,0.5161,0.5336,0.5161,0.5336,9760226,0
1988-05-17,0.5336,0.5424,0.5074,0.5074,5475382,0
1988-05-18,0.5074,0.5161,0.48104,0.49884,7033507,0
1988-05-19,0.49884,0.49884,0.48104,0.49,13452541,0
1988-05-20,0.49,0.49884,0.48104,0.49,3884341,0
1988-05-23,0.48104,0.49,0.4636,0.48104,11883446,0
1988-05-24,0.47252,0.49884,0.47252,0.49,6775649,0
1988-05-25,0.49884,0.5074,0.49,0.5074,7241988,0
1988-05-26,0.5074,0.5249,0.49884,0.5161,10972709,0
1988-05-27,0.5161,0.5161,0.49884,0.49884,4037954,0
1988-05-31,0.49884,0.5249,0.49884,0.5161,4976124,0
1988-06-01,0.5249,0.5336,0.5161,0.5249,4153169,0
1988-06-02,0.5336,0.5336,0.5161,0.5249,5475382,0
1988-06-03,0.5249,0.5249,0.5161,0.5249,3121738,0
1988-06-06,0.5249,0.5599,0.5249,0.5599,12722856,0
1988-06-07,0.5599,0.5687,0.5599,0.5599,6556192,0
1988-06-08,0.5599,0.5774,0.5599,0.5774,9963220,0
1988-06-09,0.5687,0.5774,0.5599,0.5687,10072946,0
1988-06-10,0.5774,0.5774,0.5599,0.5687,5393086,0
1988-06-13,0.5599,0.5687,0.5336,0.5424,4575618,0
1988-06-14,0.5424,0.5599,0.5249,0.5249,14346817,0
1988-06-15,0.5336,0.5336,0.5249,0.5336,6397088,0
1988-06-16,0.5336,0.5336,0.5074,0.5161,7615060,0
1988-06-17,0.5161,0.5161,0.5074,0.5161,3741695,0
1988-06-20,0.5161,0.5161,0.5074,0.5074,9952245,0
1988-06-21,0.5161,0.5249,0.5074,0.5161,9217077,0
1988-06-22,0.5249,0.5249,0.5074,0.5074,15839106,0
1988-06-23,0.5161,0.5161,0.49884,0.5074,10270456,0
1988-06-24,0.5074,0.5074,0.49884,0.5074,9354233,0
1988-06-27,0.5074,0.5074,0.49,0.49884,1909253,0
1988-06-28,0.49884,0.5074,0.49,0.5074,4482350,0
1988-06-29,0.5074,0.5074,0.49,0.49884,3127225,0
1988-06-30,0.49884,0.49884,0.49,0.49,6166662,0
1988-07-01,0.49884,0.49884,0.49,0.49884,4657914,0
1988-07-05,0.49,0.49884,0.49,0.49884,3193059,0
1988-07-06,0.49884,0.5074,0.49,0.49,25873646,0
1988-07-07,0.49,0.49884,0.49,0.49884,2787069,0
1988-07-08,0.49,0.49884,0.48104,0.49,1733690,0
1988-07-11,0.49,0.49,0.4636,0.47252,11806634,0
1988-07-12,0.47252,0.48104,0.4636,0.47252,18055593,0
1988-07-13,0.47252,0.47252,0.4636,0.47252,13633592,0
1988-07-14,0.47252,0.47252,0.4636,0.47252,13973747,0
1988-07-15,0.47252,0.49,0.47252,0.48104,4504298,0
1988-07-18,0.49,0.49884,0.48104,0.49884,5656432,0
1988-07-19,0.49,0.5161,0.49,0.5074,5579620,0
1988-07-20,0.5074,0.5161,0.5074,0.5161,6671405,0
1988-07-21,0.5161,0.5249,0.5161,0.5161,6111797,0
1988-07-22,0.5161,0.5161,0.49884,0.49884,4443949,0
1988-07-25,0.49884,0.5074,0.48104,0.49,4103793,0
1988-07-26,0.49,0.5074,0.49,0.49884,2649911,0
1988-07-27,0.49,0.49884,0.49,0.49,4235467,0
1988-07-28,0.49884,0.5074,0.49,0.49884,1634933,0
1988-07-29,0.49884,0.5249,0.49884,0.5161,4383597,0
1988-08-01,0.5161,0.5161,0.5074,0.5161,3105275,0
1988-08-02,0.5161,0.5161,0.49884,0.5074,4465896,0
1988-08-03,0.5074,0.5599,0.5074,0.5424,35282745,0
1988-08-04,0.5424,0.5687,0.5424,0.5599,26515553,0
1988-08-05,0.5599,0.5687,0.5424,0.5424,12766746,0
1988-08-08,0.5424,0.5687,0.5336,0.5599,6682379,0
1988-08-09,0.5599,0.5774,0.5599,0.5774,15647083,0
1988-08-10,0.5774,0.5774,0.5599,0.5687,12124844,0
1988-08-11,0.5687,0.5774,0.5687,0.5774,7132262,0
1988-08-12,0.5687,0.5861,0.5687,0.5687,6501328,0
1988-08-15,0.5687,0.5774,0.5599,0.5599,7428525,0
1988-08-16,0.5687,0.5687,0.551,0.5599,3132709,0
1988-08-17,0.551,0.5599,0.5424,0.5424,3489322,0
1988-08-18,0.5424,0.5599,0.5424,0.5599,3061384,0
1988-08-19,0.5599,0.5687,0.5599,0.5687,2156136,0
1988-08-22,0.5599,0.5687,0.551,0.551,5969154,0
1988-08-23,0.551,0.5687,0.551,0.5599,2962631,0
1988-08-24,0.5599,0.5687,0.5599,0.5687,2221975,0
1988-08-25,0.5599,0.5687,0.551,0.5599,2271350,0
1988-08-26,0.5599,0.5599,0.5599,0.5599,4164142,0
1988-08-29,0.5599,0.5861,0.5599,0.5861,7516306,0
1988-08-30,0.5774,0.5861,0.5774,0.5774,7258448,0
1988-08-31,0.5774,0.5861,0.5774,0.5774,1305751,0
1988-09-01,0.5774,0.5774,0.5599,0.5599,5749702,0
1988-09-02,0.5599,0.5687,0.5599,0.5599,2315242,0
1988-09-06,0.5599,0.5687,0.5599,0.5687,2721232,0
1988-09-07,0.5687,0.5687,0.5599,0.5599,2260379,0
1988-09-08,0.5687,0.5687,0.5599,0.5687,2595046,0
1988-09-09,0.5687,0.5687,0.5599,0.5599,960111,0
1988-09-12,0.5774,0.5861,0.5687,0.5687,7187125,0
1988-09-13,0.5687,0.5774,0.5687,0.5687,740658,0
1988-09-14,0.5774,0.5861,0.5774,0.5774,2924226,0
1988-09-15,0.5774,0.5774,0.5687,0.5687,2024466,0
1988-09-16,0.5687,0.5687,0.5599,0.5687,4092820,0
1988-09-19,0.5687,0.5687,0.5336,0.5599,5925260,0
1988-09-20,0.5599,0.5599,0.551,0.5599,2024466,0
1988-09-21,0.5599,0.5599,0.5424,0.551,3500291,0
1988-09-22,0.551,0.551,0.5424,0.551,4718264,0
1988-09-23,0.551,0.5687,0.5424,0.5687,6814053,0
1988-09-26,0.5599,0.5687,0.5599,0.5599,877816,0
1988-09-27,0.5599,0.5687,0.551,0.551,1766604,0
1988-09-28,0.551,0.5687,0.551,0.5599,2315242,0
1988-09-29,0.5687,0.595,0.5599,0.595,16804702,0
1988-09-30,0.595,0.6124,0.5861,0.595,12772234,0
1988-10-03,0.5861,0.6036,0.5861,0.595,4411031,0
1988-10-04,0.6036,0.6036,0.595,0.6036,2830957,0
1988-10-05,0.6036,0.6036,0.5861,0.6036,7241988,0
1988-10-06,0.595,0.6036,0.5774,0.5861,11932821,0
1988-10-07,0.5774,0.5774,0.5687,0.5687,5036472,0
1988-10-10,0.5687,0.5774,0.5687,0.5687,828439,0
1988-10-11,0.5687,0.5774,0.5687,0.5687,4251924,0
1988-10-12,0.5774,0.5774,0.5687,0.5687,3747179,0
1988-10-13,0.5687,0.595,0.5687,0.5774,5919778,0
1988-10-14,0.5861,0.5861,0.5687,0.5774,4723749,0
1988-10-17,0.5774,0.5861,0.5774,0.5774,4164142,0
1988-10-18,0.5774,0.5861,0.5774,0.5774,2150653,0
1988-10-19,0.5861,0.595,0.5774,0.5774,2293296,0
1988-10-20,0.5774,0.5861,0.5774,0.5861,1119215,0
1988-10-21,0.5861,0.595,0.5861,0.595,3061384,0
1988-10-24,0.595,0.595,0.5861,0.5861,1196025,0
1988-10-25,0.5861,0.5861,0.5774,0.5774,3357649,0
1988-10-26,0.5774,0.5774,0.5687,0.5687,3944687,0
1988-10-27,0.5687,0.5687,0.5599,0.5687,6309309,0
1988-10-28,0.5687,0.5774,0.5599,0.5774,2035439,0
1988-10-31,0.5774,0.5774,0.5687,0.5774,268833,0
1988-11-01,0.5774,0.5774,0.5687,0.5774,3911771,0
1988-11-02,0.5774,0.5774,0.5599,0.5687,2386564,0
1988-11-03,0.5687,0.5687,0.5424,0.551,6748216,0
1988-11-04,0.5424,0.551,0.5336,0.5424,5321765,0
1988-11-07,0.5424,0.5424,0.5249,0.5249,9963220,0
1988-11-08,0.5249,0.5249,0.49884,0.5161,21972848,0
1988-11-09,0.5161,0.5249,0.5161,0.5249,4548186,0
1988-11-10,0.5249,0.5424,0.5249,0.5336,8838517,0
1988-11-11,0.5336,0.5424,0.5249,0.5336,5217521,0
1988-11-14,0.5336,0.5424,0.5249,0.5336,2990062,0
1988-11-15,0.5249,0.5336,0.5249,0.5249,1289291,0
1988-11-16,0.5249,0.5336,0.49884,0.5074,7236504,0
1988-11-17,0.5161,0.5161,0.5074,0.5161,2101276,0
1988-11-18,0.5161,0.5161,0.49884,0.5074,1448396,0
1988-11-21,0.5074,0.5074,0.49884,0.5074,4685346,0
1988-11-22,0.5074,0.5336,0.5074,0.5336,6210552,0
1988-11-23,0.5336,0.5336,0.5249,0.5249,4416518,0
1988-11-25,0.5161,0.5336,0.5161,0.5249,1196025,0
1988-11-28,0.5336,0.5774,0.5249,0.5687,22060631,0
1988-11-29,0.5687,0.5774,0.5599,0.5687,16870541,0
1988-11-30,0.5687,0.5774,0.5599,0.5774,10912358,0
1988-12-01,0.5774,0.5774,0.5687,0.5774,9661470,0
1988-12-02,0.5774,0.6036,0.5687,0.6036,12102897,0
1988-12-05,0.6036,0.6036,0.5861,0.6036,11241539,0
1988-12-06,0.595,0.595,0.5687,0.5774,17287499,0
1988-12-07,0.5774,0.5774,0.551,0.5599,19811225,0
1988-12-08,0.5599,0.5687,0.551,0.5687,5129739,0
1988-12-09,0.5687,0.5861,0.5599,0.5861,8717818,0
1988-12-12,0.5861,0.595,0.5774,0.5861,7066428,0
1988-12-13,0.5861,0.5861,0.5774,0.5861,2479831,0
1988-12-14,0.5861,0.595,0.5861,0.5861,2320730,0
1988-12-15,0.595,0.595,0.5861,0.595,5810051,0
1988-12-16,0.595,0.6124,0.595,0.6036,24480112,0
1988-12-19,0.6124,0.6124,0.5774,0.595,20332430,0
1988-12-20,0.6036,0.6124,0.595,0.6036,7653463,0
1988-12-21,0.6036,0.6036,0.595,0.6036,5420517,0
1988-12-22,0.6036,0.6036,0.595,0.6036,2545669,0
1988-12-23,0.6036,0.6124,0.6036,0.6124,5831994,0
1988-12-27,0.6124,0.6124,0.595,0.6036,1168592,0
1988-12-28,0.6036,0.6036,0.5861,0.595,2929717,0
1988-12-29,0.595,0.6036,0.595,0.595,1964116,0
1988-12-30,0.6036,0.6124,0.595,0.6124,4581102,0
1989-01-03,0.6124,0.6124,0.5687,0.5861,19493015,0
1989-01-04,0.5861,0.6124,0.5861,0.6036,13276977,0
1989-01-05,0.6036,0.6214,0.6036,0.6124,9996138,0
1989-01-06,0.6124,0.6124,0.6036,0.6036,6408063,0
1989-01-09,0.6124,0.6124,0.5861,0.595,10292399,0
1989-01-10,0.595,0.6124,0.5861,0.595,14736351,0
1989-01-11,0.5774,0.6036,0.5687,0.6036,31409379,0
1989-01-12,0.595,0.6036,0.5774,0.5774,16064047,0
1989-01-13,0.5774,0.5861,0.5774,0.5774,11411615,0
1989-01-16,0.5861,0.595,0.5774,0.5861,7263932,0
1989-01-17,0.5861,0.595,0.5861,0.5861,12130331,0
1989-01-18,0.5861,0.595,0.5861,0.595,7428525,0
1989-01-19,0.595,0.6214,0.595,0.6214,28529044,0
1989-01-20,0.6214,0.6562,0.6124,0.6476,41871859,0
1989-01-23,0.6476,0.665,0.6298,0.6388,27568931,0
1989-01-24,0.6388,0.6736,0.6298,0.6736,37021918,0
1989-01-25,0.6827,0.691,0.665,0.691,32824858,0
1989-01-26,0.691,0.7,0.6827,0.7,21577834,0
1989-01-27,0.7,0.7,0.6736,0.6736,30125573,0
1989-01-30,0.6736,0.6736,0.6476,0.6736,16234124,0
1989-01-31,0.6736,0.691,0.6736,0.691,20052629,0
1989-02-01,0.691,0.7,0.6827,0.691,13682966,0
1989-02-02,0.691,0.691,0.6827,0.691,6868917,0
1989-02-03,0.6827,0.691,0.665,0.6827,46085377,0
1989-02-06,0.6736,0.6827,0.6562,0.6827,19427183,0
1989-02-07,0.6827,0.7177,0.6736,0.7177,34547576,0
1989-02-08,0.7177,0.7259,0.7,0.7,35864297,0
1989-02-09,0.691,0.7177,0.691,0.7085,25105559,0
1989-02-10,0.7,0.7085,0.691,0.7085,11098893,0
1989-02-13,0.7,0.7177,0.7,0.7085,10489910,0
1989-02-14,0.7177,0.7177,0.665,0.6736,48312838,0
1989-02-15,0.6736,0.7,0.665,0.7,23733970,0
1989-02-16,0.7085,0.7085,0.691,0.7,12964256,0
1989-02-17,0.7085,0.7085,0.7,0.7,6281876,0
1989-02-21,0.7085,0.7177,0.7,0.7,6742729,0
1989-02-22,0.7,0.7085,0.6827,0.6827,9809602,0
1989-02-23,0.6827,0.6827,0.6736,0.6827,11060487,0
1989-02-24,0.691,0.691,0.6736,0.6827,8959218,0
1989-02-27,0.6736,0.691,0.665,0.6827,6276387,0
1989-02-28,0.691,0.7,0.6827,0.691,5332737,0
1989-03-01,0.6827,0.691,0.6736,0.6827,12997174,0
1989-03-02,0.6736,0.691,0.6736,0.6827,11450023,0
1989-03-03,0.691,0.691,0.6827,0.691,3033954,0
1989-03-06,0.691,0.7085,0.691,0.7085,10500883,0
1989-03-07,0.7,0.7177,0.7,0.7085,6375143,0
1989-03-08,0.7085,0.7439,0.7085,0.7439,31568484,0
1989-03-09,0.7439,0.7785,0.735,0.7613,30668721,0
1989-03-10,0.7613,0.7613,0.7523,0.7523,13403163,0
1989-03-13,0.7523,0.7523,0.7439,0.7439,9151240,0
1989-03-14,0.7439,0.7439,0.735,0.735,7494359,0
1989-03-15,0.7439,0.7523,0.735,0.735,13238570,0
1989-03-16,0.7439,0.7699,0.735,0.7699,14763780,0
1989-03-17,0.7523,0.7699,0.7439,0.7613,14719889,0
1989-03-20,0.7523,0.7699,0.7439,0.7613,9809602,0
1989-03-21,0.7613,0.7699,0.7523,0.7699,12371732,0
1989-03-22,0.7699,0.7873,0.7699,0.7785,13858530,0
1989-03-23,0.7785,0.8048,0.7785,0.8048,20052629,0
1989-03-27,0.735,0.735,0.7177,0.7259,61244175,0
1989-03-28,0.7259,0.7439,0.7259,0.735,18692010,0
1989-03-29,0.735,0.735,0.7259,0.7259,5239467,0
1989-03-30,0.7259,0.7873,0.7259,0.7699,23541947,0
1989-03-31,0.7785,0.7873,0.7439,0.7439,12816124,0
1989-04-03,0.7523,0.7699,0.735,0.7699,9858976,0
1989-04-04,0.7523,0.7873,0.7523,0.7873,10627068,0
1989-04-05,0.7873,0.7873,0.7785,0.7873,4438461,0
1989-04-06,0.7873,0.7873,0.7785,0.7873,4976124,0
1989-04-07,0.7873,0.7873,0.7785,0.7785,6671405,0
1989-04-10,0.7699,0.7699,0.7259,0.7439,18050108,0
1989-04-11,0.7259,0.735,0.7177,0.7259,26477148,0
1989-04-12,0.735,0.735,0.7177,0.7259,16256068,0
1989-04-13,0.7259,0.735,0.7085,0.7177,15718404,0
1989-04-14,0.7177,0.735,0.7177,0.735,8141750,0
1989-04-17,0.735,0.7439,0.7259,0.7439,3319245,0
1989-04-18,0.7439,0.7439,0.7,0.7085,9167698,0
1989-04-19,0.7085,0.7085,0.6736,0.7085,23750431,0
1989-04-20,0.7,0.735,0.7,0.7259,11236055,0
1989-04-21,0.7259,0.735,0.7085,0.7177,11614613,0
1989-04-24,0.7085,0.7177,0.7085,0.7085,4350681,0
1989-04-25,0.7177,0.7259,0.7085,0.7085,12124844,0
1989-04-26,0.7085,0.7177,0.7,0.7085,6484870,0
1989-04-27,0.7177,0.7259,0.7085,0.7177,2348159,0
1989-04-28,0.7259,0.735,0.7177,0.7259,5744214,0
1989-05-01,0.735,0.7439,0.7259,0.735,5963666,0
1989-05-02,0.7259,0.735,0.7259,0.735,5908806,0
1989-05-03,0.735,0.735,0.7177,0.7259,3588077,0
1989-05-04,0.7177,0.7259,0.7177,0.7259,3555157,0
1989-05-05,0.7259,0.735,0.7085,0.7085,9513339,0
1989-05-08,0.7177,0.7177,0.6827,0.6827,11433561,0
1989-05-09,0.6736,0.6827,0.665,0.665,34673760,0
1989-05-10,0.6736,0.6736,0.6476,0.6736,15839106,0
1989-05-11,0.691,0.735,0.6827,0.7259,34596951,0
1989-05-12,0.735,0.7523,0.7177,0.7259,17062562,0
1989-05-15,0.7259,0.735,0.7177,0.7177,17847111,0
1989-05-16,0.7259,0.7259,0.7085,0.7177,7757704,0
1989-05-17,0.7177,0.7177,0.665,0.7,31189925,0
1989-05-18,0.7085,0.7177,0.7,0.7,21638181,0
1989-05-19,0.7085,0.7085,0.7,0.7,11894418,0
1989-05-22,0.7085,0.7085,0.6736,0.6736,16212180,0
1989-05-23,0.6736,0.6827,0.665,0.6736,15663546,0
1989-05-24,0.6736,0.7177,0.6736,0.7177,15060044,0
1989-05-25,0.7259,0.735,0.7085,0.7085,8086885,0
1989-05-26,0.7085,0.7085,0.7,0.7085,8498362,0
1989-05-30,0.7085,0.7177,0.7,0.7,4844450,0
1989-05-31,0.7085,0.735,0.7,0.735,25357931,0
1989-06-01,0.7439,0.7699,0.735,0.7439,62050669,0
1989-06-02,0.7613,0.8223,0.7439,0.8138,112228867,0
1989-06-05,0.8138,0.8749,0.8138,0.8485,67899125,0
1989-06-06,0.8485,0.8661,0.8223,0.8485,39419455,0
1989-06-07,0.8485,0.8661,0.796,0.8138,40791046,0
1989-06-08,0.8138,0.8575,0.8138,0.8485,49201627,0
1989-06-09,0.8485,0.8485,0.8223,0.8312,18554851,0
1989-06-12,0.8312,0.8485,0.8223,0.8399,16212180,0
1989-06-13,0.8399,0.8485,0.8312,0.8485,13946312,0
1989-06-14,0.8399,0.8485,0.8312,0.8312,13452541,0
1989-06-15,0.8399,0.8399,0.796,0.796,19119945,0
1989-06-16,0.796,0.8138,0.7873,0.8138,12454027,0
1989-06-19,0.8138,0.8138,0.796,0.796,9743764,0
1989-06-20,0.8048,0.8048,0.7873,0.7873,12464996,0
1989-06-21,0.7873,0.796,0.7873,0.7873,13891450,0
1989-06-22,0.7873,0.796,0.7785,0.796,19619206,0
1989-06-23,0.8223,0.8312,0.8138,0.8223,29439778,0
1989-06-26,0.8223,0.8312,0.7873,0.8048,18203724,0
1989-06-27,0.8048,0.8312,0.8048,0.8138,14341328,0
1989-06-28,0.8138,0.8223,0.8048,0.8223,10023569,0
1989-06-29,0.8223,0.8223,0.796,0.796,9924812,0
1989-06-30,0.796,0.8048,0.7785,0.7873,14396197,0
1989-07-03,0.7873,0.796,0.7873,0.7873,4076361,0
1989-07-05,0.796,0.8138,0.7873,0.8048,9359723,0
1989-07-06,0.8048,0.8138,0.796,0.8048,9381669,0
1989-07-07,0.8048,0.8312,0.796,0.8312,17550847,0
1989-07-10,0.8223,0.8399,0.8138,0.8399,17737386,0
1989-07-11,0.8399,0.8575,0.8312,0.8399,18472556,0
1989-07-12,0.8399,0.8399,0.8223,0.8399,10215590,0
1989-07-13,0.8312,0.8399,0.8223,0.8399,12201652,0
1989-07-14,0.8312,0.8485,0.8312,0.8399,15998207,0
1989-07-17,0.8399,0.8485,0.8312,0.8312,8953728,0
1989-07-18,0.8399,0.8399,0.8312,0.8399,10292399,0
1989-07-19,0.8312,0.8312,0.8223,0.8223,10440530,0
1989-07-20,0.8223,0.8223,0.8138,0.8138,10424076,0
1989-07-21,0.8138,0.8223,0.8138,0.8223,4416518,0
1989-07-24,0.8138,0.8223,0.8048,0.8048,10621584,0
1989-07-25,0.8048,0.8223,0.8048,0.8048,12640559,0
1989-07-26,0.8048,0.8048,0.796,0.8048,6814053,0
1989-07-27,0.8138,0.8138,0.8048,0.8048,8564198,0
1989-07-28,0.8048,0.8138,0.7873,0.8048,8695872,0
1989-07-31,0.796,0.796,0.7785,0.796,9063458,0
1989-08-01,0.796,0.8138,0.7873,0.7873,8448985,0
1989-08-02,0.796,0.796,0.7785,0.7873,12262002,0
1989-08-03,0.7873,0.7873,0.7785,0.7785,5442464,0
1989-08-04,0.7785,0.7785,0.7699,0.7699,12426593,0
1989-08-07,0.7699,0.7785,0.7613,0.7699,17819681,0
1989-08-08,0.7699,0.7699,0.735,0.7439,31601404,0
1989-08-09,0.7439,0.7439,0.7259,0.7259,19449125,0
1989-08-10,0.7259,0.7259,0.7,0.7085,23728485,0
1989-08-11,0.7085,0.7177,0.7085,0.7177,11653016,0
1989-08-14,0.7177,0.7439,0.7085,0.7259,19251618,0
1989-08-15,0.735,0.735,0.7259,0.7259,6248955,0
1989-08-16,0.7259,0.735,0.7177,0.7177,6962184,0
1989-08-17,0.7177,0.7177,0.6827,0.7,21429700,0
1989-08-18,0.7,0.7177,0.691,0.7085,7159690,0
1989-08-21,0.7085,0.7177,0.7,0.7,4789591,0
1989-08-22,0.7,0.7,0.691,0.7,4125738,0
1989-08-23,0.7,0.7177,0.7,0.7177,3708775,0
1989-08-24,0.7259,0.735,0.7177,0.7259,11109870,0
1989-08-25,0.735,0.735,0.7259,0.735,3944687,0
1989-08-28,0.7259,0.7259,0.7177,0.7259,4229978,0
1989-08-29,0.7177,0.7259,0.7,0.7085,7428525,0
1989-08-30,0.7085,0.7177,0.7085,0.7085,14654051,0
1989-08-31,0.7177,0.7177,0.7085,0.7085,6995101,0
1989-09-01,0.7177,0.7259,0.7085,0.7259,5974638,0
1989-09-05,0.735,0.7613,0.7259,0.7523,17792247,0
1989-09-06,0.7523,0.7523,0.7439,0.7523,9880927,0
1989-09-07,0.7523,0.7699,0.7439,0.7523,6934750,0
1989-09-08,0.7523,0.7785,0.7523,0.7785,21424215,0
1989-09-11,0.7699,0.7873,0.7699,0.7873,11888930,0
1989-09-12,0.7873,0.7873,0.7785,0.7785,7669924,0
1989-09-13,0.7785,0.7873,0.7439,0.7439,17688008,0
1989-09-14,0.7439,0.7613,0.7259,0.735,24255172,0
1989-09-15,0.735,0.7439,0.7259,0.7439,8553228,0
1989-09-18,0.7439,0.7873,0.7439,0.7873,14780236,0
1989-09-19,0.7873,0.796,0.7699,0.7699,12667993,0
1989-09-20,0.7699,0.7873,0.7613,0.7873,7384630,0
1989-09-21,0.796,0.796,0.7785,0.7873,10007111,0
1989-09-22,0.7785,0.796,0.7699,0.7873,8284396,0
1989-09-25,0.796,0.8048,0.7873,0.8048,12009627,0
1989-09-26,0.8048,0.8048,0.7873,0.7873,7977160,0
1989-09-27,0.7785,0.7785,0.7699,0.7699,6715299,0
1989-09-28,0.7699,0.7785,0.7699,0.7699,3215004,0
1989-09-29,0.7785,0.7785,0.7699,0.7699,7159690,0
1989-10-02,0.7699,0.7785,0.7613,0.7785,5535732,0
1989-10-03,0.7785,0.8048,0.7699,0.8048,12404646,0
1989-10-04,0.796,0.8312,0.796,0.8223,29083166,0
1989-10-05,0.8223,0.8399,0.8138,0.8399,22142926,0
1989-10-06,0.8312,0.8485,0.8312,0.8485,19942899,0
1989-10-09,0.8485,0.8485,0.8312,0.8485,4745698,0
1989-10-10,0.8485,0.8661,0.8485,0.8661,18209210,0
1989-10-11,0.8749,0.9186,0.8661,0.9099,35639358,0
1989-10-12,0.9186,0.9451,0.9099,0.9186,42705783,0
1989-10-13,0.9099,0.9186,0.8485,0.8485,32056768,0
1989-10-16,0.8223,0.8923,0.8048,0.8923,42288820,0
1989-10-17,0.8837,0.9011,0.8661,0.9011,38256351,0
1989-10-18,0.9099,0.9535,0.8923,0.9274,33647812,0
1989-10-19,0.9361,0.9624,0.9274,0.9624,34876756,0
1989-10-20,0.9624,0.971,0.9451,0.9535,26296097,0
1989-10-23,0.9798,1.0325,0.9624,0.9973,43589088,0
1989-10-24,0.9887,0.9973,0.9535,0.9973,34805434,0
1989-10-25,0.9973,1.0325,0.9973,1.0235,40966609,0
1989-10-26,1.0235,1.0672,1.0064,1.0235,36528149,0
1989-10-27,1.015,1.0408,0.9535,0.9798,30531563,0
1989-10-30,0.9973,1.015,0.9973,1.015,16925402,0
1989-10-31,1.0235,1.0672,1.0235,1.0502,30355999,0
1989-11-01,1.0502,1.0672,1.0325,1.0408,19602745,0
1989-11-02,1.0408,1.0408,1.015,1.0325,15932374,0
1989-11-03,1.0235,1.0408,1.0235,1.0408,9793144,0
1989-11-06,1.0408,1.0408,1.015,1.0235,10369208,0
1989-11-07,1.0325,1.0502,1.0064,1.0502,17265559,0
1989-11-08,1.0502,1.076,1.0502,1.0672,20337917,0
1989-11-09,1.0672,1.076,1.0585,1.0672,14555297,0
1989-11-10,1.0672,1.0848,1.0672,1.0672,11526832,0
1989-11-13,1.0672,1.076,1.0502,1.0672,18702982,0
1989-11-14,1.0585,1.0672,1.0325,1.0502,12207137,0
1989-11-15,1.0408,1.076,1.0408,1.076,19004729,0
1989-11-16,1.076,1.1024,1.0672,1.0936,22110007,0
1989-11-17,1.0848,1.0936,1.076,1.0848,13578729,0
1989-11-20,1.0936,1.0936,1.0408,1.0502,22060631,0
1989-11-21,1.0408,1.0502,1.0235,1.0502,21972848,0
1989-11-22,1.0502,1.0585,1.0408,1.0502,5936235,0
1989-11-24,1.0585,1.0672,1.0502,1.0672,4707293,0
1989-11-27,1.0672,1.0672,1.0585,1.0585,7340743,0
1989-11-28,1.0585,1.076,1.0585,1.0672,5409543,0
1989-11-29,1.0672,1.0672,1.0408,1.0408,12629588,0
1989-11-30,1.0408,1.0408,1.0235,1.0235,9469447,0
1989-12-01,1.015,1.0235,0.9798,0.9973,29675691,0
1989-12-04,0.9887,1.0325,0.9887,1.0325,25774892,0
1989-12-05,1.0325,1.0585,1.0325,1.0502,17424661,0
1989-12-06,1.0502,1.0672,1.0502,1.0585,18286020,0
1989-12-07,1.0585,1.0848,1.0585,1.0848,18999244,0
1989-12-08,1.0848,1.1024,1.0502,1.0502,28797873,0
1989-12-11,1.0502,1.0585,1.0408,1.0408,8739762,0
1989-12-12,1.0235,1.0585,0.9973,1.0502,53936350,0
1989-12-13,1.0502,1.0502,1.0408,1.0408,6194096,0
1989-12-14,1.0408,1.0408,1.0235,1.0325,11153759,0
1989-12-15,1.0325,1.0408,1.0064,1.015,10742281,0
1989-12-18,0.9535,0.9624,0.9099,0.9361,66653721,0
1989-12-19,0.9274,0.9451,0.9186,0.9274,23476110,0
1989-12-20,0.9361,0.9361,0.9099,0.9186,10281428,0
1989-12-21,0.9274,0.9451,0.9186,0.9361,14730860,0
1989-12-22,0.9361,0.971,0.9274,0.9535,10868469,0
1989-12-26,0.9535,0.9535,0.9186,0.9451,13880477,0
1989-12-27,0.9451,0.9535,0.9274,0.9274,9436530,0
1989-12-28,0.9186,0.9274,0.8575,0.8837,63241207,0
1989-12-29,0.8837,0.9011,0.8837,0.8923,28424802,0
1990-01-02,0.9011,0.9361,0.8837,0.9361,22022227,0
1990-01-03,0.9451,0.9624,0.9274,0.9624,33976993,0
1990-01-04,0.971,0.9798,0.9624,0.9798,16897972,0
1990-01-05,0.9798,1.0064,0.971,0.9973,22175847,0
1990-01-08,0.9973,0.9973,0.9624,0.9887,24085095,0
1990-01-09,0.9973,1.015,0.9624,0.971,12920363,0
1990-01-10,0.9535,0.9887,0.9535,0.971,20178812,0
1990-01-11,0.971,0.971,0.9535,0.9535,6578137,0
1990-01-12,0.9274,0.9451,0.9186,0.9361,14637593,0
1990-01-15,0.9361,0.9535,0.9274,0.9451,6528760,0
1990-01-16,0.9274,0.9798,0.9186,0.971,13501918,0
1990-01-17,0.971,0.9887,0.9624,0.971,10045514,0
1990-01-18,0.9535,0.9624,0.9361,0.9535,13348301,0
1990-01-19,0.9624,0.9624,0.9535,0.9624,5991100,0
1990-01-22,0.9624,0.9624,0.9274,0.9361,8405096,0
1990-01-23,0.9361,0.9451,0.9274,0.9451,10945275,0
1990-01-24,0.9186,0.9451,0.9011,0.9451,33038826,0
1990-01-25,0.9535,0.9624,0.9451,0.9535,19734415,0
1990-01-26,0.9451,0.9624,0.9274,0.9451,18483527,0
1990-01-29,0.9535,0.9624,0.9361,0.9451,11076952,0
1990-01-30,0.9451,0.9451,0.8485,0.8575,46315805,0
1990-01-31,0.8661,0.8749,0.8399,0.8485,28753985,0
1990-02-01,0.8399,0.8485,0.7873,0.8138,44483362,0
1990-02-02,0.8048,0.9011,0.796,0.8837,57601235,0
1990-02-05,0.8923,0.9274,0.8837,0.9099,23377358,0
1990-02-06,0.9099,0.9099,0.8661,0.8837,12344297,0
1990-02-07,0.8923,0.9361,0.8837,0.9361,25078126,0
1990-02-08,0.9451,0.9887,0.9274,0.971,42168121,0
1990-02-09,0.9624,0.9798,0.9361,0.9535,16903459,0
1990-02-12,0.9535,0.971,0.9361,0.9535,11554263,0
1990-02-13,0.9624,0.9624,0.9361,0.9451,9688903,0
1990-02-14,0.9451,0.9535,0.9274,0.9451,10654500,0
1990-02-15,0.9535,1.015,0.9451,1.015,30334054,0
1990-02-16,1.015,1.0325,1.0064,1.015,16042102,0
1990-02-20,1.0064,1.0235,0.9973,1.0235,10133298,0
1990-02-21,1.0064,1.0408,0.9973,1.0408,26663682,0
1990-02-22,1.0408,1.0502,1.0064,1.015,13704913,0
1990-02-23,0.9973,1.0235,0.9887,1.0064,11460994,0
1990-02-26,0.9973,1.0325,0.9973,1.0325,11230568,0
1990-02-27,1.0408,1.0585,1.0325,1.0502,12218112,0
1990-02-28,1.0502,1.0585,1.0325,1.0502,12179707,0
1990-03-01,1.0502,1.0502,1.0325,1.0325,4860907,0
1990-03-02,1.0408,1.0502,1.0325,1.0502,5831994,0
1990-03-05,1.0325,1.0585,1.0325,1.0585,7143233,0
1990-03-06,1.0672,1.0848,1.0585,1.076,19564343,0
1990-03-07,1.076,1.0848,1.0502,1.0585,15954320,0
1990-03-08,1.0585,1.0585,0.9973,1.0502,21402270,0
1990-03-09,1.0502,1.0502,1.0064,1.0235,9798629,0
1990-03-12,1.015,1.076,1.0064,1.076,10495397,0
1990-03-13,1.076,1.1111,1.0672,1.0848,26361934,0
1990-03-14,1.0848,1.1111,1.0325,1.076,64234236,0
1990-03-15,1.0936,1.12,1.0848,1.1024,42656408,0
1990-03-16,1.1024,1.12,1.0848,1.0936,22477596,0
1990-03-19,1.076,1.1285,1.0672,1.1285,37230403,0
1990-03-20,1.1285,1.1547,1.12,1.1285,24408791,0
1990-03-21,1.12,1.1461,1.1111,1.1111,14171254,0
1990-03-22,1.1111,1.12,1.076,1.1111,19547878,0
1990-03-23,1.12,1.1285,1.1111,1.12,8448985,0
1990-03-26,1.1285,1.1375,1.1024,1.1111,16042102,0
1990-03-27,1.1024,1.1285,1.1024,1.1285,6067906,0
1990-03-28,1.1285,1.1285,1.1024,1.1111,7861944,0
1990-03-29,1.1111,1.12,1.1024,1.1111,6978644,0
1990-03-30,1.1024,1.1285,1.0936,1.1285,14335844,0
1990-04-02,1.1024,1.1285,1.0936,1.1285,7823540,0
1990-04-03,1.1285,1.1635,1.1285,1.1547,21413242,0
1990-04-04,1.1547,1.1635,1.1285,1.1375,12849043,0
1990-04-05,1.1461,1.1547,1.1375,1.1547,6084368,0
1990-04-06,1.1547,1.1547,1.1111,1.1285,8492875,0
1990-04-09,1.12,1.1285,1.0672,1.1024,27267179,0
1990-04-10,1.0848,1.1111,1.0848,1.1111,7796109,0
1990-04-11,1.0848,1.1024,1.0848,1.1024,14440085,0
1990-04-12,1.1024,1.1375,1.1024,1.12,8767193,0
1990-04-16,1.12,1.1375,1.1111,1.12,5650945,0
1990-04-17,1.1024,1.12,1.0936,1.1024,10018084,0
1990-04-18,1.1285,1.1375,1.1285,1.1375,36599469,0
1990-04-19,1.1285,1.1635,1.1285,1.1635,14291953,0
1990-04-20,1.1635,1.1725,1.1461,1.1547,12986200,0
1990-04-23,1.1461,1.1461,1.12,1.1375,6600082,0
1990-04-24,1.1375,1.1547,1.1111,1.12,10627068,0
1990-04-25,1.1285,1.1461,1.12,1.1375,6682379,0
1990-04-26,1.1461,1.1635,1.1375,1.1547,11258000,0
1990-04-27,1.1547,1.1635,1.1285,1.1285,12448541,0
1990-04-30,1.1285,1.1635,1.1285,1.1635,11115356,0
1990-05-01,1.1725,1.1984,1.1725,1.1899,13710402,0
1990-05-02,1.1899,1.1984,1.1725,1.1811,12185192,0
1990-05-03,1.1811,1.1984,1.1725,1.1725,14604675,0
1990-05-04,1.1899,1.1899,1.1635,1.1725,7768678,0
1990-05-07,1.1811,1.2076,1.1725,1.1984,9151240,0
1990-05-08,1.1725,1.1725,1.1547,1.1725,21270598,0
1990-05-09,1.1635,1.1725,1.1461,1.1635,11905389,0
1990-05-10,1.1635,1.1725,1.1635,1.1635,4142198,0
1990-05-11,1.1725,1.1811,1.1635,1.1811,7033507,0
1990-05-14,1.1811,1.2076,1.1725,1.1899,21116977,0
1990-05-15,1.1899,1.2338,1.1899,1.2159,22170359,0
1990-05-16,1.2249,1.2338,1.2159,1.2338,20913983,0
1990-05-17,1.2338,1.2512,1.2338,1.2422,15614167,0
1990-05-18,1.2338,1.2686,1.2249,1.2598,9924812,0
1990-05-21,1.2686,1.3298,1.2686,1.3298,23514516,0
1990-05-22,1.3386,1.3473,1.2686,1.2949,27530525,0
1990-05-23,1.2949,1.3473,1.2861,1.3473,22225220,0
1990-05-24,1.3562,1.3737,1.3386,1.3647,18181779,0
1990-05-25,1.3386,1.3737,1.3298,1.3562,15844591,0
1990-05-29,1.3562,1.3737,1.3562,1.3647,15422145,0
1990-05-30,1.3737,1.3737,1.3123,1.3298,19805739,0
1990-05-31,1.3123,1.3212,1.2686,1.2773,21040168,0
1990-06-01,1.2861,1.3473,1.2773,1.3386,21923475,0
1990-06-04,1.3386,1.3823,1.3298,1.3737,20557370,0
1990-06-05,1.3823,1.391,1.3298,1.3298,16009180,0
1990-06-06,1.3298,1.3473,1.2949,1.3386,18829166,0
1990-06-07,1.3386,1.3386,1.2949,1.3037,14023120,0
1990-06-08,1.2949,1.3037,1.2598,1.2686,35370531,0
1990-06-11,1.1811,1.2861,1.1811,1.2861,39479804,0
1990-06-12,1.2949,1.3212,1.2861,1.3212,24562410,0
1990-06-13,1.3386,1.3647,1.3212,1.3473,19268075,0
1990-06-14,1.3386,1.391,1.3298,1.3737,38964090,0
1990-06-15,1.3647,1.3823,1.3562,1.3737,11362241,0
1990-06-18,1.3647,1.3737,1.3562,1.3562,13962772,0
1990-06-19,1.3562,1.3737,1.3473,1.3737,9628551,0
1990-06-20,1.3823,1.391,1.3562,1.3737,9403610,0
1990-06-21,1.3737,1.3997,1.3737,1.391,9222563,0
1990-06-22,1.4173,1.4348,1.3647,1.3647,28210837,0
1990-06-25,1.3562,1.3737,1.3562,1.3647,11137298,0
1990-06-26,1.3647,1.3737,1.3212,1.3298,19591772,0
1990-06-27,1.3298,1.3737,1.3212,1.3647,9677930,0
1990-06-28,1.3823,1.4086,1.3647,1.4086,20431185,0
1990-06-29,1.4086,1.4348,1.3997,1.4173,20689043,0
1990-07-02,1.4173,1.4173,1.4086,1.4173,5458923,0
1990-07-03,1.4086,1.4348,1.4086,1.4173,8229533,0
1990-07-05,1.4173,1.4173,1.4086,1.4173,7143233,0
1990-07-06,1.4173,1.4611,1.4086,1.4523,12903906,0
1990-07-09,1.4611,1.4787,1.4523,1.4787,28216321,0
1990-07-10,1.4787,1.4962,1.4523,1.4523,14039583,0
1990-07-11,1.4523,1.4787,1.4348,1.4699,22713506,0
1990-07-12,1.4699,1.5048,1.4699,1.4962,16107935,0
1990-07-13,1.4962,1.5136,1.4872,1.5048,14363275,0
1990-07-16,1.5048,1.5222,1.4962,1.5136,14911910,0
1990-07-17,1.5222,1.5311,1.4962,1.5136,19202241,0
1990-07-18,1.5048,1.5136,1.4787,1.5048,23821753,0
1990-07-19,1.4962,1.5222,1.4872,1.5222,7428525,0
1990-07-20,1.5222,1.5574,1.5222,1.5485,14582730,0
1990-07-23,1.5574,1.601,1.5311,1.5574,40489295,0
1990-07-24,1.5749,1.6098,1.5749,1.5925,46518800,0
1990-07-25,1.601,1.6533,1.5925,1.6533,32243307,0
1990-07-26,1.6533,1.6799,1.6362,1.671,16464550,0
1990-07-27,1.6533,1.6624,1.5925,1.6098,18335397,0
1990-07-30,1.5925,1.601,1.5398,1.601,28227293,0
1990-07-31,1.5925,1.601,1.5048,1.5749,45394096,0
1990-08-01,1.5658,1.6186,1.5658,1.6186,32841318,0
1990-08-02,1.5833,1.6362,1.5833,1.6186,21917987,0
1990-08-03,1.6098,1.6098,1.4787,1.5658,66856714,0
1990-08-06,1.5222,1.5222,1.4436,1.4872,42085827,0
1990-08-07,1.4962,1.5311,1.4436,1.4611,48164707,0
1990-08-08,1.4699,1.5136,1.4436,1.5048,55362804,0
1990-08-09,1.5222,1.5833,1.5048,1.5833,41411003,0
1990-08-10,1.5658,1.601,1.5574,1.601,31173466,0
1990-08-13,1.5833,1.7148,1.5485,1.7148,29116083,0
1990-08-14,1.7497,1.776,1.7236,1.7497,37946373,0
1990-08-15,1.7672,1.7935,1.7497,1.776,43622005,0
1990-08-16,1.741,1.7849,1.6973,1.706,24502059,0
1990-08-17,1.6624,1.671,1.601,1.671,34632612,0
1990-08-20,1.671,1.7148,1.6098,1.6186,15880252,0
1990-08-21,1.5749,1.601,1.5136,1.5749,33540828,0
1990-08-22,1.601,1.6098,1.5398,1.5574,12917623,0
1990-08-23,1.4872,1.5485,1.4523,1.5048,39007983,0
1990-08-24,1.5311,1.6098,1.5136,1.601,33357037,0
1990-08-27,1.6799,1.7148,1.6274,1.671,20102000,0
1990-08-28,1.6799,1.706,1.6449,1.6799,12102897,0
1990-08-29,1.6624,1.6799,1.6449,1.6624,11891672,0
1990-08-30,1.671,1.6884,1.5925,1.6274,22219737,0
1990-08-31,1.6186,1.6799,1.6186,1.6533,10226563,0
1990-09-04,1.6274,1.671,1.601,1.6624,15822646,0
1990-09-05,1.6624,1.6799,1.6274,1.6624,11644788,0
1990-09-06,1.6098,1.6449,1.5658,1.601,10659985,0
1990-09-07,1.5925,1.6533,1.5833,1.6274,18286020,0
1990-09-10,1.6884,1.706,1.671,1.6799,14168507,0
1990-09-11,1.6799,1.6973,1.6624,1.6799,15375505,0
1990-09-12,1.6884,1.7497,1.6624,1.7497,25015033,0
1990-09-13,1.776,1.8023,1.7497,1.7672,29648260,0
1990-09-14,1.7672,1.7849,1.7324,1.7849,22096294,0
1990-09-17,1.776,1.811,1.7585,1.8023,14385222,0
1990-09-18,1.7935,1.8023,1.7497,1.8023,16993984,0
1990-09-19,1.8199,1.8373,1.7672,1.776,20727448,0
1990-09-20,1.7585,1.7849,1.7324,1.7497,12651535,0
1990-09-21,1.7497,1.7672,1.6973,1.7324,13460771,0
1990-09-24,1.7148,1.7236,1.6533,1.706,17830649,0
1990-09-25,1.741,1.7935,1.6884,1.7935,18362830,0
1990-09-26,1.7849,1.7849,1.741,1.776,14903681,0
1990-09-27,1.7849,1.8023,1.6533,1.6884,21863124,0
1990-09-28,1.6449,1.6533,1.5833,1.6274,45078631,0
1990-10-01,1.6799,1.706,1.6098,1.6973,24359413,0
1990-10-02,1.7497,1.7585,1.706,1.706,19185783,0
1990-10-03,1.706,1.7497,1.6624,1.6624,16546845,0
1990-10-04,1.6449,1.6624,1.5925,1.6274,23009770,0
1990-10-05,1.5833,1.6884,1.5658,1.6274,17040616,0
1990-10-08,1.6973,1.6973,1.6449,1.671,4995326,0
1990-10-09,1.6186,1.6624,1.6098,1.6098,6967670,0
1990-10-10,1.5925,1.6533,1.5749,1.5925,15872027,0
1990-10-11,1.6098,1.6274,1.5222,1.5485,28841766,0
1990-10-12,1.5658,1.5833,1.4787,1.5311,30257248,0
1990-10-15,1.5574,1.5925,1.4872,1.5833,19542394,0
1990-10-16,1.5658,1.5833,1.5311,1.5833,21443418,0
1990-10-17,1.5833,1.601,1.5658,1.5833,12637816,0
1990-10-18,1.6186,1.6533,1.601,1.6274,52891198,0
1990-10-19,1.6533,1.6624,1.5833,1.5925,42162636,0
1990-10-22,1.5833,1.6884,1.5833,1.671,26071157,0
1990-10-23,1.671,1.6799,1.6449,1.671,13619875,0
1990-10-24,1.6624,1.7324,1.6533,1.7236,19794769,0
1990-10-25,1.7236,1.741,1.6884,1.6973,9576433,0
1990-10-26,1.671,1.6973,1.6533,1.671,8226787,0
1990-10-29,1.6624,1.6799,1.601,1.6274,17954096,0
1990-10-30,1.671,1.706,1.6449,1.706,13847560,0
1990-10-31,1.7148,1.7497,1.6973,1.7236,12078210,0
1990-11-01,1.7148,1.741,1.6884,1.741,15926888,0
1990-11-02,1.741,1.7585,1.7236,1.741,13216627,0
1990-11-05,1.7585,1.7672,1.741,1.7672,6328511,0
1990-11-06,1.7585,1.7849,1.7585,1.776,12097409,0
1990-11-07,1.776,1.776,1.7148,1.7497,24801065,0
1990-11-08,1.7585,1.7849,1.7324,1.7497,10805374,0
1990-11-09,1.7497,1.7935,1.7497,1.7849,10596893,0
1990-11-12,1.8023,1.8724,1.7849,1.8285,29475439,0
1990-11-13,1.8373,1.8896,1.8023,1.8811,19484792,0
1990-11-14,1.8547,1.9425,1.8547,1.925,19874317,0
1990-11-15,1.9161,1.9508,1.9074,1.9074,12920363,0
1990-11-16,1.9161,1.925,1.8896,1.925,6772903,0
1990-11-19,1.9425,2.0211,1.9334,2.0211,14442828,0
1990-11-20,2.0211,2.0297,1.9508,1.9599,15597707,0
1990-11-21,1.9599,1.986,1.9161,1.9508,14533352,0
1990-11-23,1.9599,1.9599,1.9425,1.9508,3390564,0
1990-11-26,1.9425,1.9946,1.9334,1.9946,5974638,0
1990-11-27,2.0121,2.0822,2.0035,2.0649,19237903,0
1990-11-28,2.0912,2.0997,2.0558,2.0822,16171029,0
1990-11-29,2.0822,2.1086,2.0384,2.1086,10662732,0
1990-11-30,2.0997,2.1257,2.0822,2.1174,12009627,0
1990-12-03,2.135,2.1432,1.9946,2.0211,32207643,0
1990-12-04,2.0121,2.0912,2.0035,2.0649,26957203,0
1990-12-05,2.0649,2.0822,2.0384,2.0384,23199052,0
1990-12-06,2.0558,2.0649,1.9508,1.9599,40900773,0
1990-12-07,1.9685,1.9772,1.8986,1.9772,21435186,0
1990-12-10,1.986,2.0649,1.9772,2.0649,16143600,0
1990-12-11,2.0822,2.1257,2.0733,2.0997,12928594,0
1990-12-12,2.0822,2.0912,1.986,1.986,16851337,0
1990-12-13,2.0121,2.1174,2.0035,2.0558,19649380,0
1990-12-14,2.0297,2.1609,2.0121,2.1609,32062253,0
1990-12-17,2.1609,2.266,2.1525,2.2486,34004426,0
1990-12-18,2.2746,2.3182,2.2571,2.3099,25969658,0
1990-12-19,2.3099,2.3182,2.2222,2.266,17498729,0
1990-12-20,2.2571,2.266,2.2222,2.2313,15249323,0
1990-12-21,2.2571,2.2746,2.2313,2.2571,12289432,0
1990-12-24,2.266,2.266,2.2397,2.2571,2263119,0
1990-12-26,2.2571,2.2571,2.2047,2.2222,8018309,0
1990-12-27,2.2313,2.2313,2.1525,2.2047,15968036,0
1990-12-28,2.1874,2.2397,2.1874,2.2313,10503625,0
1990-12-31,2.2313,2.266,2.2137,2.266,9730051,0
1991-01-02,2.2571,2.3536,2.2397,2.3274,22825979,0
1991-01-03,2.3182,2.336,2.1874,2.1959,19934669,0
1991-01-04,2.1959,2.2137,2.1525,2.1874,18590512,0
1991-01-07,2.1699,2.1782,2.1086,2.1086,17372541,0
1991-01-08,2.1086,2.1525,2.0558,2.1432,28155971,0
1991-01-09,2.1699,2.2397,2.1174,2.1257,31445040,0
1991-01-10,2.1699,2.2222,2.1432,2.2047,15636112,0
1991-01-11,2.1959,2.2486,2.1874,2.1959,10701134,0
1991-01-14,2.1525,2.1959,2.1525,2.1782,13043805,0
1991-01-15,2.1699,2.2137,2.1699,2.1959,12681707,0
1991-01-16,2.2137,2.3099,2.2137,2.2836,24216770,0
1991-01-17,2.4147,2.4235,2.3274,2.3883,30907379,0
1991-01-18,2.3622,2.406,2.3447,2.3975,11441794,0
1991-01-21,2.3975,2.5634,2.3883,2.5459,25665166,0
1991-01-22,2.5547,2.5547,2.476,2.5022,15863791,0
1991-01-23,2.4847,2.5986,2.4847,2.5811,19885291,0
1991-01-24,2.6071,2.6947,2.6071,2.6334,23075607,0
1991-01-25,2.6334,2.6684,2.6071,2.6334,18486273,0
1991-01-28,2.6162,2.6511,2.6162,2.6245,10404872,0
1991-01-29,2.6334,2.6947,2.6162,2.6947,13477231,0
1991-01-30,2.6947,2.6947,2.5811,2.6947,34808177,0
1991-01-31,2.686,2.7296,2.6598,2.686,13383963,0
1991-02-01,2.6947,2.7822,2.6511,2.7733,14113649,0
1991-02-04,2.7733,2.9222,2.7648,2.8957,21202019,0
1991-02-05,2.9133,3.0622,2.9046,3.0272,34196448,0
1991-02-06,3.0185,3.1232,3.0009,3.0272,162176636,0
1991-02-07,3.0272,3.0708,2.9046,2.9222,46101836,0
1991-02-08,2.7558,2.8957,2.7472,2.8783,54649577,0
1991-02-11,2.8435,2.8523,2.7733,2.8348,47734027,0
1991-02-12,2.8348,2.8957,2.8172,2.8523,26825531,0
1991-02-13,2.861,2.9746,2.8435,2.9572,15002436,0
1991-02-14,2.9834,3.0448,2.9834,3.0272,42335455,0
1991-02-15,3.0358,3.1059,3.0358,3.0972,28101105,0
1991-02-19,3.0708,3.1407,3.0708,3.1407,32594431,0
1991-02-20,3.1324,3.2459,3.1324,3.2371,21492792,0
1991-02-21,3.2635,3.4821,3.2459,3.4821,49264719,0
1991-02-22,3.5433,3.8409,3.5433,3.7096,65764933,0
1991-02-25,3.7445,3.7971,3.5257,3.6046,40064100,0
1991-02-26,3.5522,3.6046,3.5082,3.5522,33422872,0
1991-02-27,3.5082,3.5433,3.3334,3.403,82031974,0
1991-02-28,3.3948,3.4208,3.2459,3.3246,52027100,0
1991-03-01,3.2896,3.4906,3.2812,3.4645,37916196,0
1991-03-04,3.4996,3.5872,3.4821,3.5348,19484792,0
1991-03-05,3.5433,3.7096,3.4906,3.6834,24118014,0
1991-03-06,4.3921,4.4097,3.6919,4.1208,56177527,0
1991-03-07,4.1648,4.7598,4.1648,4.7069,71550291,0
1991-03-08,4.7332,4.742,4.5231,4.6021,45015539,0
1991-03-11,4.5495,4.5756,4.4618,4.5056,20159611,0
1991-03-12,4.4268,4.4534,4.2257,4.2696,26504580,0
1991-03-13,4.2607,4.5147,4.2344,4.4795,29933551,0
1991-03-14,4.6281,4.6894,4.5231,4.5583,19646635,0
1991-03-15,4.5495,4.6021,4.3921,4.4534,11699648,0
1991-03-18,4.3921,4.4268,4.3308,4.4006,10819090,0
1991-03-19,4.3221,4.5931,4.2871,4.5056,20996276,0
1991-03-20,4.5406,4.5931,4.5056,4.5583,11411615,0
1991-03-21,4.6021,4.6634,4.4097,4.4534,22754651,0
1991-03-22,4.4268,4.4971,4.3657,4.3747,14774754,0
1991-03-25,4.5056,4.6281,4.4442,4.6196,13238570,0
1991-03-26,4.672,4.7681,4.637,4.742,21405011,0
1991-03-27,4.7681,4.8558,4.7598,4.8209,23034460,0
1991-03-28,4.8382,4.8558,4.7506,4.7857,10253997,0
1991-04-01,4.7506,4.7771,4.6634,4.6894,10750514,0
1991-04-02,4.742,4.8117,4.7069,4.7946,13954541,0
1991-04-03,4.8558,4.8645,4.7332,4.7506,8144493,0
1991-04-04,4.7681,4.8558,4.6634,4.7771,14064271,0
1991-04-05,4.847,4.873,4.7332,4.7332,14130105,0
1991-04-08,4.7332,4.7598,4.6196,4.6894,16481009,0
1991-04-09,4.6894,4.6894,4.5671,4.6106,9795887,0
1991-04-10,4.6106,4.6894,4.4971,4.5321,18546622,0
1991-04-11,4.6634,4.742,4.637,4.742,28863708,0
1991-04-12,4.7946,4.8645,4.7506,4.8645,17303964,0
1991-04-15,4.8822,4.8907,4.7771,4.8117,11694165,0
1991-04-16,4.7681,4.8822,4.7598,4.8645,7823540,0
1991-04-17,4.8907,4.9343,4.7946,4.8117,11403388,0
1991-04-18,4.7771,4.7771,4.6544,4.7069,15334360,0
1991-04-19,4.6196,4.6807,4.5844,4.6458,10909613,0
1991-04-22,4.6106,4.8645,4.5406,4.8294,24244201,0
1991-04-23,4.873,4.9606,4.8032,4.8209,20614976,0
1991-04-24,4.8117,4.9167,4.8117,4.8822,11663991,0
1991-04-25,4.8822,4.9083,4.8294,4.8993,11787432,0
1991-04-26,4.847,4.9167,4.7771,4.8822,11647531,0
1991-04-29,4.9343,4.9433,4.7681,4.8032,12484199,0
1991-04-30,4.7244,4.7681,4.4795,4.6196,39411227,0
1991-05-01,4.6196,4.8382,4.6021,4.7157,17463066,0
1991-05-02,4.952,4.9956,4.8117,4.873,46228018,0
1991-05-03,4.8558,4.8907,4.7946,4.847,16563305,0
1991-05-06,4.742,4.7946,4.6281,4.742,16983011,0
1991-05-07,4.7244,4.8117,4.6281,4.6544,15060044,0
1991-05-08,4.6281,4.6634,4.5583,4.6196,15081990,0
1991-05-09,4.6807,4.7598,4.5756,4.7157,8638267,0
1991-05-10,4.7244,4.7598,4.5756,4.6021,9858976,0
1991-05-13,4.6021,4.6021,4.3747,4.4268,35828640,0
1991-05-14,4.3396,4.3747,4.2344,4.2958,35241596,0
1991-05-15,4.2432,4.3396,4.1382,4.2257,38302984,0
1991-05-16,4.2696,4.3572,4.2521,4.3572,17328647,0
1991-05-17,4.3396,4.4971,4.3046,4.4707,18055593,0
1991-05-20,4.4359,4.5321,4.4097,4.4707,12144046,0
1991-05-21,4.5056,4.5321,4.4707,4.5056,11600896,0
1991-05-22,4.5231,4.5406,4.4006,4.4359,20258365,0
1991-05-23,4.4268,4.5756,4.4268,4.5406,15427628,0
1991-05-24,4.5406,4.5931,4.5406,4.5756,7434011,0
1991-05-28,4.5931,4.7332,4.5844,4.7332,12997174,0
1991-05-29,4.7771,4.847,4.7244,4.7771,16330131,0
1991-05-30,4.7244,4.742,4.5931,4.6196,24902561,0
1991-05-31,4.6196,4.6458,4.3921,4.4534,37696744,0
1991-06-03,4.4707,4.5056,4.4097,4.4268,13452541,0
1991-06-04,4.3921,4.4707,4.3572,4.4618,9099120,0
1991-06-05,4.4971,4.4971,4.4268,4.4359,3352163,0
1991-06-06,4.4442,4.4442,4.2521,4.2696,22126468,0
1991-06-07,4.2169,4.3046,4.1909,4.2958,16640115,0
1991-06-10,4.2344,4.3921,4.2344,4.3747,7875662,0
1991-06-11,4.3831,4.4268,4.3308,4.3482,8111577,0
1991-06-12,4.3046,4.3308,4.1822,4.2169,16014668,0
1991-06-13,4.2521,4.2958,4.1031,4.1909,20793284,0
1991-06-14,4.2257,4.3396,4.2085,4.3046,13762521,0
1991-06-17,4.3747,4.4268,4.3046,4.3308,8413324,0
1991-06-18,4.3133,4.3482,4.278,4.278,8929043,0
1991-06-19,4.2432,4.2696,4.2085,4.2257,10821835,0
1991-06-20,4.1909,4.3046,4.1909,4.2871,6443725,0
1991-06-21,4.3046,4.3396,4.278,4.2871,3239692,0
1991-06-24,4.2432,4.278,4.1556,4.1556,6221528,0
1991-06-25,4.2085,4.2344,3.9721,3.9721,22743684,0
1991-06-26,3.9721,4.0419,3.8844,4.0332,42886833,0
1991-06-27,4.1382,4.3221,4.1031,4.2958,24685854,0
1991-06-28,4.2871,4.3046,4.2085,4.2958,12657020,0
1991-07-01,4.2169,4.3046,4.2085,4.2696,11118097,0
1991-07-02,4.2085,4.2696,4.1909,4.2344,6668665,0
1991-07-03,4.2257,4.2432,4.1732,4.1822,6729013,0
1991-07-05,4.1732,4.2432,4.1732,4.2344,2592302,0
1991-07-08,4.2085,4.4618,4.1822,4.4442,20678069,0
1991-07-09,4.5147,4.5231,4.4268,4.4534,14409909,0
1991-07-10,4.4618,4.5756,4.4618,4.5321,18052850,0
1991-07-11,4.5583,4.5844,4.5056,4.5844,9922075,0
1991-07-12,4.6458,4.6544,4.5671,4.6544,12423848,0
1991-07-15,4.7157,4.8117,4.6634,4.7857,17309449,0
1991-07-16,4.8209,4.847,4.7598,4.7681,14344071,0
1991-07-17,4.7157,4.8209,4.672,4.8117,15391967,0
1991-07-18,4.8822,4.9167,4.8645,4.9083,24559663,0
1991-07-19,5.0484,5.0655,4.9956,5.0484,33368008,0
1991-07-22,5.0131,5.0655,4.987,5.0569,9952245,0
1991-07-23,5.0569,5.2056,5.0569,5.1531,21561372,0
1991-07-24,5.1618,5.2232,5.0484,5.0831,18272303,0
1991-07-25,5.0831,5.1094,4.9782,5.022,12379961,0
1991-07-26,5.022,5.1706,4.9782,5.1269,14198684,0
1991-07-29,5.1706,5.2845,5.092,5.2756,8871435,0
1991-07-30,5.3281,5.4594,5.2756,5.4331,22987825,0
1991-07-31,5.4419,5.4681,5.3109,5.398,16184744,0
1991-08-01,5.407,5.407,5.2671,5.3281,17084509,0
1991-08-02,5.4155,5.4155,5.3109,5.3456,7875662,0
1991-08-05,5.3109,5.3281,5.2142,5.2935,9090893,0
1991-08-06,5.2845,5.3109,5.1793,5.2056,13759776,0
1991-08-07,5.2319,5.3016,5.1881,5.2845,11123585,0
1991-08-08,5.2845,5.3546,5.2756,5.3456,6446468,0
1991-08-09,5.3371,5.398,5.3109,5.3281,4962406,0
1991-08-12,5.3194,5.3456,5.2495,5.3371,7354458,0
1991-08-13,5.3546,5.4769,5.3456,5.4419,12530834,0
1991-08-14,5.4856,5.512,5.4331,5.4594,11677706,0
1991-08-15,5.4594,5.4594,5.3456,5.3546,11411615,0
1991-08-16,5.3194,5.3546,5.2671,5.3194,5774388,0
1991-08-19,5.0569,5.2671,5.0309,5.2232,28959723,0
1991-08-20,5.2845,5.3194,5.2319,5.3109,12256515,0
1991-08-21,5.4155,5.5554,5.3016,5.5554,21687560,0
1991-08-22,5.5644,5.617,5.4945,5.512,10182674,0
1991-08-23,5.4945,5.5904,5.4594,5.4856,8695872,0
1991-08-26,5.4769,5.5904,5.4503,5.5821,4764899,0
1991-08-27,5.5554,5.6431,5.512,5.6431,13718630,0
1991-08-28,5.6517,5.9406,5.6344,5.9319,20315969,0
1991-08-29,5.9579,5.9755,5.783,5.8094,18516449,0
1991-08-30,5.8094,5.862,5.7653,5.8268,7626033,0
1991-09-03,5.862,5.862,5.7307,5.7307,10371954,0
1991-09-04,5.7219,5.7395,5.6431,5.7133,8811086,0
1991-09-05,5.7041,5.8446,5.7041,5.7745,8391379,0
1991-09-06,5.783,5.783,5.6692,5.7479,8448985,0
1991-09-09,5.757,5.9406,5.6958,5.9406,8317312,0
1991-09-10,6.0018,6.0718,5.8268,5.8446,18258585,0
1991-09-11,6.0718,6.1505,5.8794,6.0806,22872610,0
1991-09-12,6.2031,6.343,6.1245,6.343,24156418,0
1991-09-13,6.343,6.3958,6.0718,6.0806,27217802,0
1991-09-16,6.1767,6.2294,6.0718,6.1245,13409565,0
1991-09-17,6.2294,6.2294,6.0194,6.0281,13080382,0
1991-09-18,6.0457,6.107,5.9579,6.0457,10702050,0
1991-09-19,6.1245,6.2642,6.0718,6.2294,10556658,0
1991-09-20,6.343,6.3958,6.1767,6.3691,13403163,0
1991-09-23,6.2294,6.2642,6.0194,6.2206,13822871,0
1991-09-24,6.2294,6.2907,5.9844,6.107,15592221,0
1991-09-25,6.2031,6.2294,6.1245,6.1505,7145975,0
1991-09-26,6.1245,6.1245,5.9579,6.0457,6772903,0
1991-09-27,6.1245,6.2031,5.853,5.9579,11601811,0
1991-09-30,5.9319,6.1682,5.8794,6.0457,6177632,0
1991-10-01,6.1245,6.1505,5.9579,6.1245,7044478,0
1991-10-02,6.0718,6.1767,6.0194,6.0981,5272385,0
1991-10-03,6.0718,6.0981,5.7653,5.853,16908942,0
1991-10-04,5.853,5.9579,5.7133,5.783,13077640,0
1991-10-07,5.6344,6.0457,5.5821,6.0018,26412226,0
1991-10-08,5.9844,6.1505,5.9319,6.0981,12638733,0
1991-10-09,6.0981,6.1245,5.9844,6.0457,7060940,0
1991-10-10,6.0457,6.1245,5.9579,6.0981,5349195,0
1991-10-11,6.1505,6.2294,6.0981,6.1767,5824680,0
1991-10-14,6.2294,6.4216,6.2031,6.4216,12026088,0
1991-10-15,6.5093,6.7805,6.483,6.7541,20012392,0
1991-10-16,6.7805,6.8941,6.7103,6.8592,10958078,0
1991-10-17,6.8068,6.8592,6.6666,6.7979,14431857,0
1991-10-18,6.8592,6.8592,6.457,6.588,28183402,0
1991-10-21,6.6406,6.6666,6.5353,6.5792,10267708,0
1991-10-22,6.6406,6.7805,6.6143,6.7276,9145750,0
1991-10-23,6.7805,6.9467,6.7805,6.8941,10531060,0
1991-10-24,6.8331,6.8331,6.5353,6.6842,12478715,0
1991-10-25,6.6406,6.6666,6.4216,6.457,12861846,0
1991-10-28,6.5353,6.588,6.3958,6.413,10168958,0
1991-10-29,6.4216,6.5093,6.2294,6.5093,17680692,0
1991-10-30,6.5617,6.7018,6.5093,6.6143,12502487,0
1991-10-31,6.6406,6.6406,6.457,6.5617,8090544,0
1991-11-01,6.588,6.6406,6.343,6.3691,11090664,0
1991-11-04,6.3691,6.3691,6.1245,6.2031,13832011,0
1991-11-05,6.1767,6.343,6.1767,6.2642,8737934,0
1991-11-06,6.2294,6.2732,6.1245,6.1767,9056141,0
1991-11-07,6.1505,6.1505,6.0457,6.0718,12422935,0
1991-11-08,6.1245,6.343,6.0718,6.2907,16993984,0
1991-11-11,6.2907,6.5093,6.2031,6.457,9130210,0
1991-11-12,6.5093,6.5617,6.4654,6.4918,12304976,0
1991-11-13,6.343,6.483,6.2991,6.4392,12663419,0
1991-11-14,6.457,6.5093,6.2642,6.2907,12998087,0
1991-11-15,6.2031,6.2294,5.6608,5.6865,33307659,0
1991-11-18,5.6865,6.0718,5.6608,6.0194,32428926,0
1991-11-19,5.9579,6.1505,5.7395,6.1505,18072966,0
1991-11-20,6.2031,6.2907,6.0981,6.2031,15759556,0
1991-11-21,6.1505,6.2031,6.0457,6.0981,9403610,0
1991-11-22,6.0194,6.0718,5.9319,6.0457,16017414,0
1991-11-25,5.9844,6.0981,5.9579,5.9844,7640664,0
1991-11-26,6.0194,6.0718,5.9058,6.0718,10756912,0
1991-11-27,6.0718,6.0981,5.9579,6.0981,5824680,0
1991-11-29,6.0718,6.2031,6.0457,6.1245,3955664,0
1991-12-02,6.1505,6.5353,6.0718,6.5353,15701946,0
1991-12-03,6.5353,6.5353,6.3167,6.3167,12285777,0
1991-12-04,6.3958,6.457,6.343,6.457,14708916,0
1991-12-05,6.3958,6.6143,6.3958,6.5444,11833153,0
1991-12-06,6.588,6.8068,6.588,6.8068,19623776,0
1991-12-09,6.8068,6.9992,6.7805,6.8068,13144391,0
1991-12-10,6.6666,6.8941,6.6666,6.7805,8571517,0
1991-12-11,6.8592,6.8941,6.6143,6.6666,10602382,0
1991-12-12,6.7276,6.7805,6.6666,6.7103,5185520,0
1991-12-13,6.7018,6.8592,6.7018,6.8505,8993964,0
1991-12-16,6.8068,6.9203,6.8068,6.8068,6572653,0
1991-12-17,6.6406,6.6406,6.4216,6.6143,18243959,0
1991-12-18,6.5093,6.5617,6.3691,6.483,11416186,0
1991-12-19,6.3691,6.457,6.343,6.3691,7754962,0
1991-12-20,6.6143,6.7276,6.5353,6.588,18511874,0
1991-12-23,6.588,6.658,6.5353,6.6143,10112269,0
1991-12-24,6.6406,6.7805,6.6406,6.6666,9595634,0
1991-12-26,6.6666,6.9467,6.6666,6.9203,10877608,0
1991-12-27,6.9728,7.244,6.9728,7.1654,18998334,0
1991-12-30,7.2966,7.6028,7.2706,7.5854,19908152,0
1991-12-31,7.7953,8.3115,7.7077,8.2855,68648923,0
1992-01-02,7.874,8.1717,7.8479,8.1717,29463551,0
1992-01-03,8.1717,8.233,7.9792,8.1717,11638387,0
1992-01-06,8.1717,8.1717,7.9001,8.0666,13209311,0
1992-01-07,7.9001,8.0926,7.8479,8.049,11856013,0
1992-01-08,7.9792,8.2588,7.9265,8.1627,14759206,0
1992-01-09,8.2067,8.3378,8.1188,8.2067,14829616,0
1992-01-10,8.1454,8.2855,7.9528,8.2855,15459632,0
1992-01-13,8.2855,8.5568,8.2588,8.3903,16096049,0
1992-01-14,8.4164,8.5303,8.2855,8.4776,9709019,0
1992-01-15,8.4164,8.4865,7.9001,7.9792,24192992,0
1992-01-16,7.9001,7.9001,7.4367,7.5065,40527700,0
1992-01-17,7.4367,7.7341,7.4367,7.6556,15658969,0
1992-01-20,7.6556,7.6818,7.3843,7.4104,10936136,0
1992-01-21,7.4104,7.4628,7.218,7.244,18425919,0
1992-01-22,7.244,7.7692,7.244,7.7692,16485579,0
1992-01-23,8.0141,8.0405,7.5767,7.7341,15747667,0
1992-01-24,7.7341,7.8218,7.6289,7.6818,10808121,0
1992-01-27,7.6289,7.6818,7.2966,7.3316,11777373,0
1992-01-28,7.3579,7.5153,7.218,7.3579,18422262,0
1992-01-29,7.3579,7.6818,7.3316,7.3843,12881963,0
1992-01-30,7.4367,7.874,7.3579,7.8479,12355270,0
1992-01-31,7.5767,7.7341,7.4104,7.7077,18999244,0
1992-02-03,7.7077,7.8479,7.4889,7.6289,10795315,0
1992-02-04,7.8218,7.874,7.5767,7.7692,18854772,0
1992-02-05,7.7953,7.9001,7.6818,7.7254,11733483,0
1992-02-06,7.7692,7.7953,7.5415,7.6028,9210671,0
1992-02-07,7.6289,7.7077,7.4104,7.4191,16628228,0
1992-02-10,7.3579,7.3579,7.0779,7.244,25070811,0
1992-02-11,7.2706,7.2966,7.0518,7.1041,17360656,0
1992-02-12,7.1654,7.4628,7.0779,7.4542,11989515,0
1992-02-13,7.4628,7.5153,7.1918,7.2966,11315606,0
1992-02-14,7.218,7.2706,7.1389,7.1389,7856461,0
1992-02-18,7.1389,7.1389,6.7018,6.8068,20045311,0
1992-02-19,6.7018,6.9728,6.6143,6.8941,31781535,0
1992-02-20,6.9728,7.1041,6.9203,7.0518,12972486,0
1992-02-21,6.9992,7.0518,6.8068,6.8941,13640903,0
1992-02-24,6.8592,7.0254,6.7541,6.8592,9664212,0
1992-02-25,6.9203,6.9992,6.7018,6.9467,14068839,0
1992-02-26,7.0779,7.3316,7.0254,7.2879,13612559,0
1992-02-27,7.3843,7.4628,7.1918,7.2003,13410479,0
1992-02-28,7.218,7.2706,6.9992,7.1389,9576433,0
1992-03-02,7.1654,7.3316,7.1654,7.2966,6788450,0
1992-03-03,7.3316,7.3843,7.1918,7.2355,10899558,0
1992-03-04,7.218,7.2706,6.9817,7.0254,6819538,0
1992-03-05,6.9992,6.9992,6.7276,6.8242,11230568,0
1992-03-06,6.8331,6.8941,6.588,6.6666,24467313,0
1992-03-09,6.7018,6.8331,6.6406,6.8068,5613455,0
1992-03-10,6.9203,7.1654,6.8592,7.1481,15236521,0
1992-03-11,7.1041,7.3316,6.9992,7.0254,21526624,0
1992-03-12,6.9467,7.0518,6.8592,6.8941,10868469,0
1992-03-13,6.9467,7.0254,6.8331,7.0254,6718957,0
1992-03-16,6.9467,7.0254,6.8592,6.9728,5034643,0
1992-03-17,6.9728,7.1389,6.9467,7.0518,4092820,0
1992-03-18,7.1041,7.1918,6.8941,7.0779,6771991,0
1992-03-19,7.0518,7.0518,6.9467,6.9817,5532072,0
1992-03-20,6.9467,6.9992,6.8331,6.8505,8142664,0
1992-03-23,6.8331,6.9467,6.7276,6.9291,9364291,0
1992-03-24,6.9467,7.0254,6.7805,6.8941,11885274,0
1992-03-25,6.8941,6.9992,6.8068,6.9728,5967323,0
1992-03-26,6.9467,6.9992,6.7805,6.8331,6974985,0
1992-03-27,6.7541,6.8068,6.5617,6.7276,17994328,0
1992-03-30,6.7276,6.8592,6.6143,6.8242,13168165,0
1992-03-31,6.8941,6.9728,6.7018,6.8331,16031130,0
1992-04-01,6.7276,6.8331,6.6666,6.8068,11446365,0
1992-04-02,6.7541,6.7805,6.483,6.5093,29386744,0
1992-04-03,6.483,6.588,6.3167,6.5617,24297236,0
1992-04-06,6.5617,6.6666,6.5353,6.6143,9479508,0
1992-04-07,6.6143,6.6666,6.3167,6.413,17533474,0
1992-04-08,6.343,6.3865,6.0194,6.2642,30636716,0
1992-04-09,6.3167,6.5617,6.2294,6.5444,17847111,0
1992-04-10,6.6406,6.6666,6.343,6.457,17515185,0
1992-04-13,6.483,6.588,6.4216,6.5617,5371141,0
1992-04-14,6.6143,6.8068,6.5353,6.6666,10446018,0
1992-04-15,6.7276,6.7276,6.457,6.4918,11169302,0
1992-04-16,6.4216,6.483,6.1245,6.2294,17271957,0
1992-04-20,6.2031,6.2031,5.6865,5.9579,27123622,0
1992-04-21,6.0981,6.343,6.0457,6.2732,22624810,0
1992-04-22,5.7918,6.2642,5.7395,6.0194,32027508,0
1992-04-23,6.0981,6.2031,5.6344,5.7918,30323081,0
1992-04-24,5.7918,5.853,5.5821,5.6431,23419416,0
1992-04-27,5.6344,5.7918,5.6081,5.6344,11962996,0
1992-04-28,5.6608,5.6608,5.3895,5.4681,21545828,0
1992-04-29,5.4419,5.9058,5.4419,5.9058,25693514,0
1992-04-30,5.888,6.1767,5.888,6.1245,15920488,0
1992-05-01,6.1767,6.2642,5.9579,5.9844,13096842,0
1992-05-04,6.0457,6.2031,6.0194,6.1245,8529455,0
1992-05-05,6.1505,6.2642,6.1245,6.1943,10273199,0
1992-05-06,6.2294,6.2642,6.1767,6.2294,10030885,0
1992-05-07,6.1767,6.2294,5.9844,6.0194,10293318,0
1992-05-08,6.0718,6.0981,5.8794,5.9755,6730843,0
1992-05-11,5.9579,5.9844,5.7653,5.8094,9121063,0
1992-05-12,5.7918,5.853,5.7133,5.8268,6721697,0
1992-05-13,5.8268,6.0718,5.8268,6.0194,8969274,0
1992-05-14,6.0718,6.0718,5.8268,5.8794,11357670,0
1992-05-15,5.853,6.0194,5.8268,5.9844,7864690,0
1992-05-18,6.0457,6.0718,5.9058,5.9579,6440066,0
1992-05-19,5.9319,6.2031,5.8794,6.1682,7839088,0
1992-05-20,6.2031,6.2907,6.1245,6.2642,11065063,0
1992-05-21,6.2642,6.483,6.1767,6.457,15893968,0
1992-05-22,6.483,6.5444,6.3958,6.4392,7872005,0
1992-05-26,6.4216,6.457,6.2642,6.3167,7161520,0
1992-05-27,6.343,6.483,6.3167,6.4392,9468534,0
1992-05-28,6.457,6.6842,6.3691,6.6666,13027348,0
1992-05-29,6.7018,6.7633,6.588,6.6666,16033870,0
1992-06-01,6.6406,6.7276,6.518,6.6406,10699304,0
1992-06-02,6.6666,6.6666,6.5093,6.5792,10653588,0
1992-06-03,6.5353,6.7018,6.457,6.658,10490822,0
1992-06-04,6.7018,6.7276,6.588,6.6143,5778046,0
1992-06-05,6.6666,6.6666,6.5093,6.5792,5243127,0
1992-06-08,6.5353,6.5353,6.3167,6.3605,13121532,0
1992-06-09,6.343,6.3958,6.0981,6.0981,14093528,0
1992-06-10,6.0981,6.1505,5.9844,6.0194,6726270,0
1992-06-11,5.9844,6.1505,5.9844,6.1505,7270334,0
1992-06-12,6.1505,6.2031,6.1245,6.1767,4840794,0
1992-06-15,6.1505,6.2294,6.0981,6.2206,4964234,0
1992-06-16,6.1767,6.2642,6.1505,6.1505,5670150,0
1992-06-17,6.1245,6.2031,5.9058,5.9844,7142317,0
1992-06-18,5.9319,5.9579,5.8268,5.9319,7275820,0
1992-06-19,5.9579,6.0457,5.853,5.9579,7008818,0
1992-06-22,5.8794,6.1418,5.8794,6.1245,14557127,0
1992-06-23,6.1505,6.343,6.0981,6.2294,12266577,0
1992-06-24,6.2294,6.2907,6.1505,6.1682,9393552,0
1992-06-25,6.2642,6.2907,6.1505,6.2031,11279944,0
1992-06-26,6.1767,6.343,6.1418,6.2907,7394693,0
1992-06-29,6.343,6.6666,6.3167,6.6666,15135025,0
1992-06-30,6.6666,6.7276,6.588,6.658,12635075,0
1992-07-01,6.6143,6.8068,6.5617,6.6666,10382927,0
1992-07-02,6.7276,6.8592,6.5093,6.7367,13173649,0
1992-07-06,6.7276,6.9467,6.6406,6.9203,11988599,0
1992-07-07,6.9728,7.0518,6.8592,6.8592,14915569,0
1992-07-08,6.8068,6.8592,6.6666,6.7541,7932353,0
1992-07-09,6.8068,6.9992,6.8068,6.8941,12593015,0
1992-07-10,6.9467,6.9467,6.8068,6.8331,7859203,0
1992-07-13,6.9203,6.9728,6.8331,6.9467,9721819,0
1992-07-14,6.9467,6.9992,6.8941,6.9992,5305303,0
1992-07-15,6.9992,7.0518,6.9467,7.0165,6238900,0
1992-07-16,6.9728,7.0518,6.9467,6.9728,7318798,0
1992-07-17,6.9992,7.0428,6.8592,6.8941,8758964,0
1992-07-20,6.8068,6.8592,6.7276,6.8068,8322802,0
1992-07-21,6.8068,6.8592,6.7276,6.7805,6186781,0
1992-07-22,6.8941,7.1654,6.8592,7.1041,23648932,0
1992-07-23,7.1041,7.1041,6.9728,7.0428,11013857,0
1992-07-24,6.9992,7.0518,6.8592,6.9029,8202097,0
1992-07-27,6.8941,7.0779,6.8592,7.0428,8425211,0
1992-07-28,7.0518,7.1389,6.9728,7.1216,9638610,0
1992-07-29,7.1389,7.244,7.1041,7.174,13715887,0
1992-07-30,7.1918,7.1918,7.0518,7.1389,5056589,0
1992-07-31,7.1654,7.1654,7.0518,7.1654,7166094,0
1992-08-03,7.1041,7.3579,7.1041,7.3316,10693819,0
1992-08-04,7.3579,7.3843,7.2706,7.3579,5885031,0
1992-08-05,7.3843,7.3843,7.1918,7.244,6717130,0
1992-08-06,7.218,7.218,7.0779,7.2003,8491962,0
1992-08-07,7.1918,7.3579,7.1654,7.2615,6170322,0
1992-08-10,7.218,7.2706,7.1041,7.1481,4311359,0
1992-08-11,7.1654,7.1654,7.0254,7.1041,6864344,0
1992-08-12,7.1041,7.1918,7.0254,7.0254,4827077,0
1992-08-13,7.0779,7.1041,6.8941,6.9203,8022879,0
1992-08-14,6.9203,6.9467,6.6666,6.7541,21032855,0
1992-08-17,6.7541,7.0254,6.7541,6.9992,11513114,0
1992-08-18,7.0254,7.0518,6.8941,6.9467,9934875,0
1992-08-19,7.0254,7.0518,6.9467,6.9728,6382458,0
1992-08-20,7.0254,7.1041,6.9728,7.0779,7273993,0
1992-08-21,7.1389,7.1654,6.9728,7.0428,9585576,0
1992-08-24,6.9728,6.9992,6.7805,6.8068,9754737,0
1992-08-25,6.8242,6.8941,6.7018,6.8765,9968705,0
1992-08-26,6.8592,7.0779,6.8592,7.0518,5811880,0
1992-08-27,7.1041,7.1654,7.0779,7.1216,7890293,0
1992-08-28,7.1041,7.1389,6.9728,7.0165,5853939,0
1992-08-31,7.0254,7.0518,6.9203,6.9291,2844675,0
1992-09-01,6.9203,7.0779,6.9203,7.0518,4752097,0
1992-09-02,7.0518,7.1654,7.0254,7.1041,5030073,0
1992-09-03,7.1041,7.1654,7.0518,7.1654,9385322,0
1992-09-04,7.1654,7.1918,7.0518,7.0518,2914171,0
1992-09-08,7.0779,7.0779,6.9728,7.0428,4339706,0
1992-09-09,7.0779,7.1041,6.9992,7.0254,6316623,0
1992-09-10,7.0779,7.1918,7.0518,7.1654,5841137,0
1992-09-11,7.1389,7.3579,7.1041,7.218,10643529,0
1992-09-14,7.2966,7.5415,7.2966,7.5153,21374838,0
1992-09-15,7.4628,7.5153,7.3316,7.4191,12733829,0
1992-09-16,7.3316,7.4628,7.3316,7.4104,8314569,0
1992-09-17,7.4104,7.4806,7.2706,7.2706,8731533,0
1992-09-18,7.3316,7.4889,7.2706,7.4104,13357446,0
1992-09-21,7.4104,7.6289,7.4104,7.5767,10286917,0
1992-09-22,7.6028,7.6289,7.3316,7.3843,7727528,0
1992-09-23,7.3843,7.4367,7.2706,7.3843,5662833,0
1992-09-24,7.3843,7.4889,7.3316,7.3405,10018084,0
1992-09-25,7.3316,7.3579,6.9203,6.9817,16796474,0
1992-09-28,6.9467,6.9728,6.6406,6.8331,19249786,0
1992-09-29,6.7541,6.9467,6.7541,6.8068,12534487,0
1992-09-30,6.8592,6.8941,6.8068,6.8592,6323938,0
1992-10-01,6.8331,6.8592,6.6842,6.7018,12987117,0
1992-10-02,6.7018,6.7276,6.5353,6.5617,11911790,0
1992-10-05,6.483,6.518,6.0718,6.5093,23221909,0
1992-10-06,6.5353,6.6666,6.4392,6.6406,11215023,0
1992-10-07,6.6406,6.6666,6.3958,6.413,11801147,0
1992-10-08,6.4216,6.588,6.4216,6.5093,7413891,0
1992-10-09,6.483,6.5093,6.2294,6.2732,10414930,0
1992-10-12,6.2642,6.3958,6.2294,6.3691,6199581,0
1992-10-13,6.3958,6.483,6.2642,6.2991,10602382,0
1992-10-14,6.2642,6.3958,6.2031,6.3691,10940708,0
1992-10-15,6.3167,6.6406,6.3167,6.6317,15097532,0
1992-10-16,6.6143,6.7805,6.588,6.7805,12463169,0
1992-10-19,6.7276,7.0254,6.7018,7.0165,11036717,0
1992-10-20,7.1041,7.3579,7.0779,7.2706,23583094,0
1992-10-21,7.4367,7.4628,7.0779,7.2706,24113443,0
1992-10-22,7.218,7.244,7.0254,7.1654,13342815,0
1992-10-23,7.1389,7.218,7.1041,7.1481,15003354,0
1992-10-26,7.1041,7.2706,7.1041,7.2615,9779427,0
1992-10-27,7.2706,7.2966,7.0518,7.1918,7359030,0
1992-10-28,7.1389,7.218,7.1389,7.1654,4055330,0
1992-10-29,7.244,7.3843,7.1918,7.3316,8152724,0
1992-10-30,7.2966,7.3843,7.244,7.2966,3992238,0
1992-11-02,7.3316,7.4104,7.2706,7.2966,8007333,0
1992-11-03,7.2966,7.3316,7.1389,7.1918,6131002,0
1992-11-04,7.1389,7.1918,7.0518,7.0693,8687644,0
1992-11-05,7.0254,7.2706,6.9728,7.2003,9349660,0
1992-11-06,7.218,7.2706,7.1654,7.244,8819316,0
1992-11-09,7.2966,7.5767,7.2706,7.5329,27619222,0
1992-11-10,7.6028,7.7341,7.4889,7.7341,22896388,0
1992-11-11,7.7077,8.0141,7.7077,7.9702,25489602,0
1992-11-12,8.0141,8.0141,7.8479,7.9441,12746632,0
1992-11-13,7.9265,8.0666,7.8479,8.049,12493344,0
1992-11-16,8.0926,8.1454,7.9792,8.1188,8900695,0
1992-11-17,8.0926,8.1188,7.9001,7.9528,18133317,0
1992-11-18,7.9265,8.1717,7.9001,8.1717,13200171,0
1992-11-19,8.2067,8.2067,8.0926,8.1717,7359945,0
1992-11-20,8.2067,8.2588,8.1188,8.1454,9592889,0
1992-11-23,8.1454,8.233,8.0405,8.2067,6718957,0
1992-11-24,8.2067,8.5039,8.2067,8.4865,17868142,0
1992-11-25,8.3378,8.4515,8.2855,8.434,14205085,0
1992-11-27,8.4776,8.5039,8.434,8.4515,5716785,0
1992-11-30,8.4776,8.5039,8.2855,8.3903,11687761,0
1992-12-01,8.3115,8.5303,8.2588,8.5039,14230689,0
1992-12-02,8.5039,8.5303,8.3903,8.434,7134090,0
1992-12-03,8.4164,8.4515,8.3115,8.3115,9677016,0
1992-12-04,8.1717,8.3289,8.0666,8.0752,20879237,0
1992-12-07,8.0926,8.233,8.0141,8.2067,18176292,0
1992-12-08,8.1717,8.2855,8.0666,8.2067,7272160,0
1992-12-09,8.0666,8.1188,7.9001,7.9528,15907683,0
1992-12-10,7.874,7.9528,7.7077,7.7692,15594962,0
1992-12-11,7.7341,7.9528,7.7341,7.9528,8483735,0
1992-12-14,7.9528,7.9966,7.874,7.874,3705120,0
1992-12-15,7.874,7.9001,7.7341,7.7953,7866516,0
1992-12-16,7.8479,8.0405,7.7692,7.9441,12132159,0
1992-12-17,7.9528,8.1188,7.9265,8.049,9210671,0
1992-12-18,8.0926,8.1627,8.0405,8.0405,8091457,0
1992-12-21,8.0141,8.0666,8.0141,8.0666,4207118,0
1992-12-22,8.0141,8.0666,7.9001,7.9001,5094993,0
1992-12-23,7.9001,7.9265,7.6818,7.7341,13092269,0
1992-12-24,7.7692,7.7953,7.7077,7.7692,2653566,0
1992-12-28,7.7341,7.874,7.6818,7.8479,4567390,0
1992-12-29,7.8479,7.9792,7.7692,7.7953,9042426,0
1992-12-30,7.7953,7.874,7.7692,7.7953,7683639,0
1992-12-31,7.8218,7.8479,7.7077,7.7254,8377662,0
1993-01-04,7.7341,7.8218,7.6818,7.7254,8219474,0
1993-01-05,7.7077,7.7341,7.3929,7.4104,16410601,0
1993-01-06,7.4628,7.5415,7.218,7.3579,20075485,0
1993-01-07,7.3579,7.5767,7.2706,7.4104,16313676,0
1993-01-08,7.4104,7.6028,7.3579,7.6028,11006543,0
1993-01-11,7.5767,7.6818,7.5767,7.6818,5993843,0
1993-01-12,7.6556,7.7341,7.5153,7.5767,10613350,0
1993-01-13,7.6289,7.8218,7.5767,7.7341,7670839,0
1993-01-14,7.7953,7.8479,7.6289,7.6379,10433215,0
1993-01-15,7.6028,7.7341,7.6028,7.6556,14511409,0
1993-01-18,7.6028,7.6556,7.3579,7.3929,9105517,0
1993-01-19,7.3579,7.4367,7.1041,7.1041,22451075,0
1993-01-20,7.1654,7.4367,7.0779,7.3843,23176189,0
1993-01-21,7.4367,7.5153,7.3843,7.4542,10266797,0
1993-01-22,7.3316,7.3579,7.1041,7.244,26082131,0
1993-01-25,7.1654,7.2706,7.1041,7.218,14701602,0
1993-01-26,7.218,7.2706,6.9467,6.9728,24652936,0
1993-01-27,6.8941,6.9992,6.5353,6.5617,46570920,0
1993-01-28,6.588,6.6406,6.3865,6.457,32029338,0
1993-01-29,6.457,6.7979,6.4216,6.7805,20945986,0
1993-02-01,6.7805,6.9203,6.5617,6.5617,15377334,0
1993-02-02,6.5617,6.6406,6.3958,6.457,16391397,0
1993-02-03,6.343,6.3958,6.1505,6.2642,31898579,0
1993-02-04,6.3958,6.588,6.343,6.5353,29707694,0
1993-02-05,6.2031,6.2991,5.7918,5.888,59138333,0
1993-02-08,5.9579,5.9844,5.4419,5.4419,39509980,0
1993-02-09,5.5821,5.7653,5.547,5.7307,42468040,0
1993-02-10,5.8268,6.0457,5.7395,5.9844,25774892,0
1993-02-11,6.0457,6.0718,5.9319,5.9579,15659885,0
1993-02-12,5.9844,5.9844,5.7918,5.888,10156156,0
1993-02-16,5.7918,5.8268,5.4419,5.4503,28459550,0
1993-02-17,5.4419,5.4681,4.952,5.2756,52758613,0
1993-02-18,5.3895,5.547,5.2756,5.372,38969573,0
1993-02-19,5.4419,5.4419,4.8907,4.9167,49019663,0
1993-02-22,4.8117,4.8117,4.3747,4.5406,62512443,0
1993-02-23,4.6458,4.9167,4.5406,4.7598,36953342,0
1993-02-24,4.8382,5.0569,4.8117,5.0569,22953078,0
1993-02-25,3.4821,4.1556,3.4733,4.0419,202368755,0
1993-02-26,4.2085,4.2344,3.9543,3.9633,53040246,0
1993-03-01,4.077,4.2344,4.0158,4.1121,38193259,0
1993-03-02,4.1732,4.2344,4.0158,4.1031,31827257,0
1993-03-03,4.1031,4.1296,3.9107,4.0158,26780723,0
1993-03-04,4.0419,4.0419,3.7971,3.8144,31611458,0
1993-03-05,3.832,3.832,3.6046,3.6396,75200545,0
1993-03-08,3.6919,3.7184,3.5172,3.6046,41789560,0
1993-03-09,3.5783,3.6919,3.5783,3.6396,27923715,0
1993-03-10,3.7184,3.7971,3.6919,3.7184,50959090,0
1993-03-11,3.832,3.8584,3.6046,3.7882,24009201,0
1993-03-12,3.7971,3.9107,3.7445,3.8933,18855686,0
1993-03-15,3.9895,4.077,3.9369,3.9895,35856069,0
1993-03-16,4.0158,4.0158,3.7971,3.832,28300445,0
1993-03-17,3.8844,3.9633,3.7184,3.7882,38351447,0
1993-03-18,3.7971,3.8584,3.6919,3.7184,28009668,0
1993-03-19,3.7445,3.7708,3.5957,3.6046,21592463,0
1993-03-22,3.6046,3.8584,3.5783,3.832,26963602,0
1993-03-23,3.9369,3.9895,3.8844,3.9369,19910894,0
1993-03-24,3.8844,3.8844,3.6658,3.7971,32709647,0
1993-03-25,3.7971,3.8584,3.6658,3.8144,21547658,0
1993-03-26,3.8844,3.8844,3.7184,3.7708,9780342,0
1993-03-29,3.832,3.8844,3.7445,3.832,14671426,0
1993-03-30,3.8844,4.077,3.8584,4.0419,28324219,0
1993-03-31,4.1732,4.2696,4.1121,4.1296,38100903,0
1993-04-01,4.0419,4.1556,3.9895,4.0419,17475867,0
1993-04-02,3.9107,3.9633,3.8844,3.9369,16355737,0
1993-04-05,3.9633,4.0419,3.8584,4.0419,10135125,0
1993-04-06,4.077,4.1031,3.9369,3.9633,8681241,0
1993-04-07,3.9633,4.0158,3.9107,3.9369,7163349,0
1993-04-08,3.9107,3.9633,3.7971,3.8933,10905044,0
1993-04-12,3.8844,4.1296,3.8844,4.1296,13352872,0
1993-04-13,4.1296,4.1822,4.0158,4.077,15610509,0
1993-04-14,4.0419,4.1822,4.0419,4.1556,15545587,0
1993-04-15,4.1296,4.2085,4.1296,4.1556,12275715,0
1993-04-16,4.2085,4.2521,4.077,4.077,14611988,0
1993-04-19,4.1296,4.3221,4.1031,4.278,37157249,0
1993-04-20,4.3221,4.4971,4.3046,4.4795,38693430,0
1993-04-21,4.5147,4.5406,4.2958,4.2958,32468247,0
1993-04-22,4.2696,4.4183,4.2344,4.2958,15615079,0
1993-04-23,4.4268,4.4534,4.3221,4.3482,30088996,0
1993-04-26,4.3747,4.3747,4.1296,4.1732,19493933,0
1993-04-27,4.1556,4.4795,4.1556,4.4795,26719461,0
1993-04-28,4.4795,4.5671,4.4006,4.4268,18777050,0
1993-04-29,4.3747,4.4268,4.3221,4.3921,7637919,0
1993-04-30,4.4006,4.4795,4.3747,4.3747,17007699,0
1993-05-03,4.4268,4.5406,4.3747,4.4534,15617821,0
1993-05-04,4.5147,4.5147,4.4268,4.4442,12264746,0
1993-05-05,4.4534,4.672,4.4268,4.6458,26746893,0
1993-05-06,4.6458,4.672,4.4795,4.5406,17281104,0
1993-05-07,4.5147,4.5406,4.4006,4.5406,11536889,0
1993-05-10,4.5406,4.6458,4.5147,4.5406,9150325,0
1993-05-11,4.5671,4.5931,4.4534,4.5406,6945725,0
1993-05-12,4.5406,4.5671,4.4534,4.4795,10753256,0
1993-05-13,4.5147,4.5147,4.3482,4.3747,13319039,0
1993-05-14,4.3747,4.5671,4.3747,4.5495,11676789,0
1993-05-17,4.4442,4.4795,4.1556,4.2085,42141603,0
1993-05-18,4.2085,4.3221,4.1556,4.1822,27222377,0
1993-05-19,4.2085,4.2085,4.0158,4.1732,20087372,0
1993-05-20,4.1822,4.2958,4.1556,4.2696,10899558,0
1993-05-21,4.2696,4.2958,4.1556,4.2085,11590837,0
1993-05-24,4.077,4.1296,3.8844,3.9633,31848285,0
1993-05-25,3.8844,3.9369,3.7971,3.8844,27954803,0
1993-05-26,3.8844,4.0072,3.8584,3.9369,16013756,0
1993-05-27,3.9633,4.0158,3.8584,3.867,14294696,0
1993-05-28,3.8584,3.9369,3.7708,3.8844,11225085,0
1993-06-01,3.9369,4.0158,3.8844,3.9633,10136952,0
1993-06-02,3.9895,4.0158,3.832,3.8409,12543635,0
1993-06-03,3.8844,3.8844,3.7708,3.7882,14329442,0
1993-06-04,3.6658,3.6658,3.5433,3.6396,31860176,0
1993-06-07,3.6658,3.6658,3.4996,3.5172,22440106,0
1993-06-08,3.4996,3.6919,3.4472,3.6658,23746769,0
1993-06-09,3.6919,3.7708,3.6658,3.6919,13459855,0
1993-06-10,3.7184,3.7971,3.6919,3.7882,9381669,0
1993-06-11,3.832,3.8584,3.7971,3.8409,6063338,0
1993-06-14,3.8584,3.9107,3.7708,3.8144,8616319,0
1993-06-15,3.8584,3.9633,3.8584,3.9369,15303271,0
1993-06-16,3.9895,4.0158,3.9369,3.9543,10079347,0
1993-06-17,3.9633,3.9633,3.8584,3.9107,10802632,0
1993-06-18,3.9107,3.9369,3.7971,3.7971,10424989,0
1993-06-21,3.7971,3.832,3.7445,3.7971,4610365,0
1993-06-22,3.8584,3.8584,3.7708,3.832,8833943,0
1993-06-23,3.832,3.9633,3.7971,3.9543,16526728,0
1993-06-24,3.9895,4.0419,3.9633,4.0072,12382702,0
1993-06-25,3.9633,4.1031,3.9369,4.0596,12642388,0
1993-06-28,4.0419,4.1296,4.0419,4.1296,14461117,0
1993-06-29,4.1031,4.1296,3.8584,3.9107,19087940,0
1993-06-30,3.9895,4.077,3.9369,3.9895,11223253,0
1993-07-01,4.0158,4.0419,3.8844,3.9197,14493120,0
1993-07-02,3.8844,3.9107,3.8584,3.867,5412288,0
1993-07-06,3.8584,3.9369,3.832,3.8584,7128602,0
1993-07-07,3.832,3.9369,3.832,3.9369,4508870,0
1993-07-08,3.8844,3.9543,3.7971,3.8844,9794058,0
1993-07-09,3.8844,3.9369,3.8584,3.9107,6664088,0
1993-07-12,3.8844,3.9107,3.832,3.8844,4759411,0
1993-07-13,3.8844,3.8844,3.8584,3.8584,5913374,0
1993-07-14,3.8844,3.9107,3.8584,3.8844,6313881,0
1993-07-15,3.8584,3.8844,3.7708,3.832,10005282,0
1993-07-16,3.832,3.832,3.7708,3.7882,8935442,0
1993-07-19,3.7708,3.7971,3.6919,3.7708,11332068,0
1993-07-20,3.7184,3.8584,3.7184,3.8584,7953387,0
1993-07-21,3.832,3.832,3.7708,3.7708,7979903,0
1993-07-22,3.7971,3.8584,3.7708,3.7708,10997396,0
1993-07-23,3.9107,4.0332,3.8584,3.9543,28227293,0
1993-07-26,3.9369,4.0419,3.9369,3.9633,9558141,0
1993-07-27,3.9633,4.0158,3.9107,3.9633,9420985,0
1993-07-28,3.9369,3.9895,3.9107,3.9369,4144942,0
1993-07-29,3.9369,3.9633,3.8844,3.9369,7562023,0
1993-07-30,3.8844,3.9369,3.832,3.832,7482472,0
1993-08-02,3.8584,3.8844,3.7971,3.7971,8378574,0
1993-08-03,3.832,3.8844,3.7971,3.832,8350231,0
1993-08-04,3.8584,3.8844,3.832,3.8409,7211814,0
1993-08-05,3.832,3.9107,3.7971,3.832,11556090,0
1993-08-06,3.832,3.8584,3.7971,3.832,9679760,0
1993-08-09,3.7184,3.7445,3.4558,3.5172,41600282,0
1993-08-10,3.4996,3.6396,3.4472,3.5698,24045777,0
1993-08-11,3.5522,3.5783,3.4733,3.4996,14841504,0
1993-08-12,3.4996,3.5522,3.3948,3.4472,21197445,0
1993-08-13,3.4472,3.5257,3.3948,3.4472,10404872,0
1993-08-16,3.4472,3.7184,3.4472,3.6658,12347953,0
1993-08-17,3.6919,3.832,3.6658,3.7971,13619875,0
1993-08-18,3.832,3.9369,3.832,3.8933,26593274,0
1993-08-19,3.9107,3.9633,3.8584,3.9369,12705483,0
1993-08-20,3.9369,3.9633,3.6396,3.8409,8343833,0
1993-08-23,3.7971,3.8584,3.7708,3.832,6686951,0
1993-08-24,3.7971,3.8844,3.7971,3.867,8640095,0
1993-08-25,3.8844,3.8844,3.7971,3.8144,8375835,0
1993-08-26,3.7971,3.832,3.7445,3.7971,8606263,0
1993-08-27,3.7708,3.9543,3.7708,3.9369,8047567,0
1993-08-30,3.9633,4.0419,3.9369,4.0072,8511161,0
1993-08-31,4.0158,4.077,3.9895,4.0419,12963341,0
1993-09-01,4.0419,4.1296,4.0158,4.1031,8334685,0
1993-09-02,4.1822,4.3482,4.1822,4.278,33923043,0
1993-09-03,4.2958,4.2958,4.2344,4.2521,11047689,0
1993-09-07,4.2085,4.2696,4.1296,4.1296,8914411,0
1993-09-08,4.1556,4.1556,3.9895,4.0332,11738973,0
1993-09-09,4.077,4.077,3.9895,4.0419,4478694,0
1993-09-10,4.077,4.077,3.9633,3.9895,6383374,0
1993-09-13,3.9895,4.0158,3.9369,3.9633,4599397,0
1993-09-14,3.9369,4.0419,3.8844,4.0419,7438581,0
1993-09-15,4.077,4.2257,4.0419,4.2085,16321906,0
1993-09-16,4.1822,4.2344,4.1556,4.2085,6170322,0
1993-09-17,4.1556,4.2344,4.1296,4.1822,9927558,0
1993-09-20,4.1822,4.2344,4.1296,4.1556,6346800,0
1993-09-21,4.1296,4.2085,4.1031,4.1732,10300633,0
1993-09-22,4.2085,4.3221,4.1822,4.278,12499744,0
1993-09-23,4.3221,4.5671,4.2958,4.5495,39094847,0
1993-09-24,4.3747,4.4534,4.3482,4.3482,46668761,0
1993-09-27,4.2696,4.2958,4.1031,4.1822,23615100,0
1993-09-28,4.2085,4.2085,4.077,4.0857,11742628,0
1993-09-29,4.1031,4.2085,4.1031,4.1556,9163126,0
1993-09-30,4.1732,4.2696,4.1556,4.2257,10320746,0
1993-10-01,4.2344,4.4006,4.2085,4.3572,19580798,0
1993-10-04,4.3482,4.4534,4.3482,4.4006,10042768,0
1993-10-05,4.4268,4.4795,4.3482,4.3747,12445795,0
1993-10-06,4.3747,4.4268,4.2344,4.2958,10152499,0
1993-10-07,4.3221,4.4006,4.2958,4.3747,7486129,0
1993-10-08,4.3482,4.4268,4.3221,4.3482,7657123,0
1993-10-11,4.4006,4.5406,4.3482,4.4795,12892019,0
1993-10-12,4.4795,4.6458,4.4795,4.5671,21975596,0
1993-10-13,4.5406,4.7598,4.5147,4.7598,19098918,0
1993-10-14,4.8382,4.8907,4.7598,4.8645,31085683,0
1993-10-15,4.8907,4.9167,4.7857,4.8382,19311055,0
1993-10-18,4.8382,4.952,4.7598,4.8907,12881048,0
1993-10-19,4.952,4.9606,4.637,4.6634,21913414,0
1993-10-20,4.6458,4.7857,4.5931,4.7598,17718183,0
1993-10-21,4.7157,4.8382,4.7069,4.8117,10435046,0
1993-10-22,4.952,5.0831,4.9083,4.9782,62026898,0
1993-10-25,4.9782,5.0569,4.8907,4.9083,18347285,0
1993-10-26,4.8907,4.9167,4.7857,4.7857,13560440,0
1993-10-27,4.8117,5.0044,4.7332,4.952,12620444,0
1993-10-28,4.952,4.9782,4.8907,4.9083,10921505,0
1993-10-29,4.8907,5.0309,4.8645,4.987,12110209,0
1993-11-01,5.0044,5.0309,4.952,4.9782,7717471,0
1993-11-02,4.9782,5.1094,4.952,5.0569,22920159,0
1993-11-03,5.0309,5.197,5.0309,5.0309,33130265,0
1993-11-04,5.0309,5.0569,4.7857,4.8117,12375387,0
1993-11-05,4.7857,4.8907,4.5671,4.8117,21608921,0
1993-11-08,4.8382,4.8907,4.6458,4.8117,18452440,0
1993-11-09,4.8645,5.0309,4.7857,5.0044,13298010,0
1993-11-10,5.0309,5.1094,4.9782,5.0569,9473105,0
1993-11-11,5.0569,5.1094,5.0044,5.0484,10255825,0
1993-11-12,5.0831,5.1445,5.0309,5.1094,11401559,0
1993-11-15,5.1094,5.1706,5.0831,5.1445,11871557,0
1993-11-16,5.1445,5.2319,5.0569,5.1445,11130898,0
1993-11-17,5.1094,5.2495,5.0309,5.0484,22722652,0
1993-11-18,5.0309,5.0569,4.9167,4.952,10445104,0
1993-11-19,4.9167,4.952,4.8645,4.9167,13633592,0
1993-11-22,4.8645,4.8907,4.7332,4.7598,14586388,0
1993-11-23,4.7598,4.8645,4.7598,4.8382,14686057,0
1993-11-24,4.8907,4.8907,4.8382,4.8907,6317538,0
1993-11-26,4.8907,5.0044,4.8645,4.952,5298906,0
1993-11-29,4.952,5.0044,4.8907,4.9167,12384530,0
1993-11-30,4.8907,4.9782,4.8645,4.952,6446468,0
1993-12-01,5.0044,5.1445,4.987,5.1094,11780118,0
1993-12-02,5.1094,5.1706,5.0044,5.1094,8250565,0
1993-12-03,5.1094,5.1706,5.0569,5.1706,7326115,0
1993-12-06,5.1094,5.1706,5.0044,5.0831,12665247,0
1993-12-07,5.0831,5.1445,5.0044,5.0044,10809035,0
1993-12-08,5.0569,5.0569,4.9167,4.9343,8920812,0
1993-12-09,4.952,4.9782,4.8645,4.9167,7230100,0
1993-12-10,4.8645,4.9167,4.7857,4.8117,10183587,0
1993-12-13,4.8382,4.9167,4.8117,4.8645,3644769,0
1993-12-14,4.8382,4.8907,4.8117,4.8645,8193870,0
1993-12-15,4.8382,4.8907,4.8117,4.8645,4162313,0
1993-12-16,4.8907,4.9167,4.8382,4.9167,4674373,0
1993-12-17,4.9167,4.952,4.8907,4.9167,7818053,0
1993-12-20,4.952,4.952,4.8382,4.8382,6600996,0
1993-12-21,4.8645,4.952,4.8382,4.952,10042768,0
1993-12-22,4.952,5.0309,4.9167,4.9782,10343607,0
1993-12-23,5.0309,5.1094,5.0044,5.0831,7404752,0
1993-12-27,5.2232,5.3281,5.1706,5.2756,19200413,0
1993-12-28,5.3016,5.4681,5.3016,5.4419,14213316,0
1993-12-29,5.4681,5.5821,5.4419,5.5644,17459411,0
1993-12-30,5.5821,5.5821,5.4681,5.4945,11997743,0
1993-12-31,5.4945,5.5205,5.3895,5.4155,6529679,0
1994-01-03,5.3895,5.4681,5.3546,5.372,15058212,0
1994-01-04,5.3016,5.3016,5.3016,5.3016,11513114,0
1994-01-05,5.3016,5.3895,5.2495,5.3546,13177308,0
1994-01-06,5.4155,5.4681,5.3456,5.3895,10744111,0
1994-01-07,5.3546,5.3546,5.2756,5.3016,7636090,0
1994-01-10,5.3016,5.4681,5.2495,5.4419,9792228,0
1994-01-11,5.4945,5.5205,5.4419,5.4945,14872591,0
1994-01-12,5.4681,5.5205,5.3546,5.4503,8562369,0
1994-01-13,5.4681,5.4945,5.4155,5.4681,6538820,0
1994-01-14,5.5382,5.6344,5.4945,5.6081,22765628,0
1994-01-17,5.6081,5.6608,5.547,5.6608,12211710,0
1994-01-18,5.6344,5.6865,5.5821,5.6081,9981506,0
1994-01-19,5.6081,5.6081,5.3546,5.4419,16118908,0
1994-01-20,5.4945,5.4945,5.4155,5.4681,7257532,0
1994-01-21,5.4945,5.4945,5.4419,5.4681,10179016,0
1994-01-24,5.4681,5.4945,5.3895,5.3895,12201652,0
1994-01-25,5.3895,5.4681,5.3016,5.4681,11268060,0
1994-01-26,5.4681,5.5205,5.4155,5.4155,11041288,0
1994-01-27,5.4681,5.4681,5.3546,5.4155,5791760,0
1994-01-28,5.4419,5.4681,5.4155,5.4419,6798504,0
1994-01-31,5.4419,5.4681,5.3016,5.3281,24275291,0
1994-02-01,5.3016,5.3281,5.0831,5.1445,33611235,0
1994-02-02,4.7332,4.8382,4.5931,4.8117,107495057,0
1994-02-03,4.7857,4.8294,4.7069,4.7598,18897745,0
1994-02-04,4.7598,4.8382,4.5671,4.5756,25076299,0
1994-02-07,4.5671,4.8382,4.5231,4.8117,35925565,0
1994-02-08,4.8117,4.8645,4.7069,4.7069,13546722,0
1994-02-09,4.7332,4.742,4.5931,4.6196,14223375,0
1994-02-10,4.5931,4.7069,4.5147,4.5671,18195496,0
1994-02-11,4.5406,4.5931,4.4795,4.5931,8498362,0
1994-02-14,4.5671,4.672,4.5406,4.5671,10193647,0
1994-02-15,4.5671,4.6458,4.5406,4.6106,12554609,0
1994-02-16,4.5931,4.672,4.5931,4.6634,12282122,0
1994-02-17,4.672,4.7332,4.5671,4.5671,16117079,0
1994-02-18,4.6196,4.6196,4.4795,4.5147,9359723,0
1994-02-22,4.4795,4.5671,4.4534,4.4707,11802977,0
1994-02-23,4.5147,4.5147,4.4268,4.4268,7187125,0
1994-02-24,4.4268,4.4534,4.2958,4.4006,17965067,0
1994-02-25,4.4268,4.4534,4.3747,4.4006,8708674,0
1994-02-28,4.4268,4.6196,4.3747,4.5671,9965048,0
1994-03-01,4.6196,4.6458,4.4534,4.5147,8574259,0
1994-03-02,4.4006,4.5147,4.3046,4.4795,11097067,0
1994-03-03,4.4795,4.4795,4.3482,4.3747,13683882,0
1994-03-04,4.4006,4.4795,4.3482,4.4268,11335722,0
1994-03-07,4.4795,4.5147,4.4268,4.4707,10727649,0
1994-03-08,4.4795,4.5147,4.4534,4.4707,6256271,0
1994-03-09,4.4795,4.5931,4.4534,4.5495,12412879,0
1994-03-10,4.5671,4.5931,4.4795,4.5147,8332855,0
1994-03-11,4.5147,4.5147,4.3747,4.4442,5482698,0
1994-03-14,4.4534,4.4534,4.3221,4.3747,11064148,0
1994-03-15,4.3482,4.3747,4.2344,4.2958,17380771,0
1994-03-16,4.2696,4.3482,4.2344,4.3221,8594373,0
1994-03-17,4.3221,4.3221,4.2085,4.2696,12876477,0
1994-03-18,4.2696,4.2696,4.1556,4.1994,18427750,0
1994-03-21,4.2085,4.2344,4.1031,4.1732,10021742,0
1994-03-22,4.1822,4.1822,4.1031,4.1556,6856114,0
1994-03-23,4.1556,4.2344,4.1296,4.1296,6801253,0
1994-03-24,4.2696,4.3221,4.1822,4.1822,27187632,0
1994-03-25,4.2344,4.2958,4.1822,4.1822,10094894,0
1994-03-28,4.2085,4.2958,4.1556,4.278,9490480,0
1994-03-29,4.3221,4.3747,4.2696,4.2958,12202566,0
1994-03-30,4.2696,4.2958,4.2085,4.2085,9265538,0
1994-03-31,4.2344,4.278,4.1556,4.1822,15954320,0
1994-04-04,4.077,4.1822,4.0158,4.1031,8754397,0
1994-04-05,4.1556,4.2344,4.1296,4.2085,5916118,0
1994-04-06,4.2696,4.2958,4.2085,4.2696,5883201,0
1994-04-07,4.2696,4.3221,4.2085,4.2344,3148253,0
1994-04-08,4.2085,4.2344,4.1556,4.2085,5370223,0
1994-04-11,4.1822,4.2085,4.1031,4.1382,6075222,0
1994-04-12,4.1556,4.1556,4.1031,4.1121,3089732,0
1994-04-13,4.1031,4.1296,4.0158,4.0419,9591978,0
1994-04-14,4.0419,4.1031,3.9895,4.077,8173754,0
1994-04-15,4.0158,4.1031,3.9633,4.0072,8355717,0
1994-04-18,4.0158,4.0419,3.8584,3.867,7726615,0
1994-04-19,3.8584,3.9369,3.8584,3.8844,8419725,0
1994-04-20,3.8844,3.9369,3.7971,3.8844,13422364,0
1994-04-21,3.9107,4.1031,3.8844,4.077,13301668,0
1994-04-22,4.2696,4.6196,4.2344,4.5931,37534894,0
1994-04-25,4.5671,4.5671,4.4534,4.5231,14859793,0
1994-04-26,4.5406,4.5931,4.4534,4.5671,8779994,0
1994-04-28,4.5671,4.5671,4.4268,4.4442,9986080,0
1994-04-29,4.4006,4.5147,4.3482,4.4268,9662382,0
1994-05-02,4.4268,4.5671,4.4268,4.5671,13776239,0
1994-05-03,4.5671,4.8382,4.5406,4.8382,28187975,0
1994-05-04,4.8117,4.8382,4.7332,4.7946,9908358,0
1994-05-05,4.7857,4.8117,4.7598,4.7681,4492410,0
1994-05-06,4.7598,4.7857,4.672,4.7598,7265763,0
1994-05-09,4.672,4.8117,4.637,4.7157,7985389,0
1994-05-10,4.7332,4.8382,4.7332,4.8294,6590027,0
1994-05-11,4.8117,4.9167,4.8117,4.8117,9519741,0
1994-05-12,4.8382,4.9167,4.8382,4.8907,4787761,0
1994-05-13,4.8645,4.952,4.8382,4.8907,14046897,0
1994-05-16,4.8645,4.8907,4.8117,4.8558,6237068,0
1994-05-17,4.8382,4.8907,4.7857,4.8645,7761364,0
1994-05-18,4.9167,5.1094,4.8907,5.0569,18508214,0
1994-05-19,5.1094,5.197,5.0569,5.1618,16972038,0
1994-05-20,5.1094,5.1094,4.9782,5.0569,11035802,0
1994-05-23,4.952,4.9782,4.8907,4.9343,15732122,0
1994-05-24,4.952,5.0044,4.8645,5.0044,11124499,0
1994-05-25,4.9782,4.9782,4.8117,4.8907,16485579,0
1994-05-26,4.8907,4.9782,4.8382,4.952,8358461,0
1994-05-27,4.9167,5.0484,4.9167,5.0393,9336863,0
1994-05-31,5.0131,5.1007,4.987,5.092,7604087,0
1994-06-01,5.0831,5.1007,4.987,5.0569,9413669,0
1994-06-02,5.0309,5.1531,5.0131,5.1269,11593582,0
1994-06-03,5.1531,5.1531,5.0484,5.0745,9414585,0
1994-06-06,5.0569,5.0831,4.952,4.9782,5465322,0
1994-06-07,4.952,4.9606,4.8645,4.8822,7274904,0
1994-06-08,4.9083,4.9167,4.7946,4.7946,7313311,0
1994-06-09,4.8117,4.8822,4.7681,4.8645,6139232,0
1994-06-10,4.8907,4.987,4.8645,4.9782,6495840,0
1994-06-13,4.9606,5.0309,4.9343,4.9782,5006300,0
1994-06-14,5.0044,5.0484,4.8558,4.8907,9217990,0
1994-06-15,4.9083,5.0044,4.8907,4.952,7163349,0
1994-06-16,4.9606,5.0831,4.9606,5.0745,9990652,0
1994-06-17,5.0831,5.0831,4.9167,4.9606,10481681,0
1994-06-20,4.9083,4.952,4.8822,4.9083,4517096,0
1994-06-21,4.9343,4.987,4.9083,4.952,6506817,0
1994-06-22,4.952,4.987,4.5231,4.6894,38162169,0
1994-06-23,4.7069,4.7157,4.4795,4.5495,26635337,0
1994-06-24,4.5231,4.6458,4.4707,4.6196,11877956,0
1994-06-27,4.6196,4.7857,4.5931,4.7857,9924812,0
1994-06-28,4.7946,4.8645,4.742,4.7946,9799544,0
1994-06-29,4.8294,4.8382,4.7598,4.7681,11651189,0
1994-06-30,4.7857,4.7946,4.6634,4.6894,7717471,0
1994-07-01,4.6894,4.8117,4.672,4.7946,6019444,0
1994-07-05,4.7857,4.9083,4.7857,4.8907,9342348,0
1994-07-06,4.8382,4.8645,4.7332,4.7681,12895676,0
1994-07-07,4.7681,4.8382,4.7069,4.8294,12451283,0
1994-07-08,4.7857,4.8382,4.7157,4.7598,8646490,0
1994-07-11,4.7598,4.7681,4.6458,4.7332,7333426,0
1994-07-12,4.8117,4.9167,4.7681,4.8822,11259827,0
1994-07-13,4.8907,5.1007,4.8907,5.0831,18391176,0
1994-07-14,5.1094,5.3456,5.1094,5.3371,24332898,0
1994-07-15,5.3281,5.3456,5.1706,5.1793,10059231,0
1994-07-18,5.1793,5.1793,5.0831,5.1094,6270905,0
1994-07-19,5.3546,5.4503,5.3194,5.3456,39956205,0
1994-07-20,5.3281,5.3456,5.2495,5.2671,13039237,0
1994-07-21,5.2756,5.3281,5.2671,5.2756,10288745,0
1994-07-22,5.2935,5.2935,5.1007,5.1356,8536768,0
1994-07-25,5.1007,5.1531,5.0569,5.1094,6246215,0
1994-07-26,5.1007,5.197,5.0831,5.1881,4966069,0
1994-07-27,5.197,5.4244,5.1531,5.398,19340314,0
1994-07-28,5.372,5.4155,5.3281,5.372,12093754,0
1994-07-29,5.372,5.4503,5.372,5.4331,14867105,0
1994-08-01,5.4155,5.4945,5.3895,5.4856,15005178,0
1994-08-02,5.4681,5.4856,5.3895,5.4155,12449451,0
1994-08-03,5.4155,5.6344,5.407,5.5904,36081925,0
1994-08-04,5.5904,5.6081,5.5382,5.547,12075469,0
1994-08-05,5.5205,5.5644,5.4155,5.5554,17166804,0
1994-08-08,5.5382,5.5904,5.5382,5.5821,14476659,0
1994-08-09,5.5904,5.5904,5.4945,5.5028,9565459,0
1994-08-10,5.5205,5.5644,5.4503,5.5297,15091132,0
1994-08-11,5.512,5.7133,5.4945,5.6608,12651535,0
1994-08-12,5.6865,5.862,5.6865,5.8356,26073902,0
1994-08-15,5.8356,5.853,5.7395,5.8268,11410702,0
1994-08-16,5.8094,5.888,5.757,5.8706,20820715,0
1994-08-17,5.862,6.0194,5.8356,6.0018,13612559,0
1994-08-18,5.9755,6.2642,5.9319,6.107,33868184,0
1994-08-19,6.107,6.1245,6.0194,6.0457,16273438,0
1994-08-22,5.9844,6.0281,5.9232,6.0194,11175705,0
1994-08-23,6.0718,6.1943,6.0718,6.1245,15604106,0
1994-08-24,5.8268,5.9579,5.8268,5.8268,28107510,0
1994-08-25,5.7653,5.862,5.7307,5.7395,18921522,0
1994-08-26,5.7653,5.862,5.7653,5.8356,13800923,0
1994-08-29,5.8794,5.9319,5.862,5.888,9498709,0
1994-08-30,5.8794,5.9579,5.8794,5.9058,8787311,0
1994-08-31,5.9058,5.9232,5.7653,5.7653,7954299,0
1994-09-01,5.7653,5.9232,5.7133,5.9058,10367379,0
1994-09-02,5.8794,5.9406,5.862,5.9058,8028364,0
1994-09-06,5.888,5.9319,5.888,5.9142,4149513,0
1994-09-07,5.9232,5.9493,5.8094,5.8094,8730620,0
1994-09-08,5.7918,5.853,5.783,5.7918,5522015,0
1994-09-09,5.7653,5.7918,5.617,5.6431,12779548,0
1994-09-12,5.6692,5.888,5.6692,5.8094,12414707,0
1994-09-13,5.8268,5.862,5.7653,5.8268,7584885,0
1994-09-14,5.8268,6.0018,5.8094,5.993,16149084,0
1994-09-15,5.9844,6.1767,5.9844,6.1682,16256068,0
1994-09-16,6.1418,6.1682,6.0981,6.1682,12219025,0
1994-09-19,6.1418,6.2642,6.1418,6.2206,11703307,0
1994-09-20,6.1943,6.1943,6.1245,6.1245,11364983,0
1994-09-21,6.1245,6.2206,6.0806,6.0892,11653928,0
1994-09-22,5.9844,5.9844,5.888,5.9232,13113300,0
1994-09-23,5.9058,5.9493,5.853,5.9232,8754397,0
1994-09-26,5.888,5.9319,5.8794,5.888,5739639,0
1994-09-27,5.8794,5.9232,5.8794,5.8967,5757931,0
1994-09-28,5.9058,5.9579,5.862,5.862,4817022,0
1994-09-29,5.862,5.8794,5.7653,5.8094,7359030,0
1994-09-30,5.853,5.888,5.783,5.8268,8271594,0
1994-10-03,5.8268,5.8356,5.7479,5.8094,6379714,0
1994-10-04,5.8094,5.8356,5.5554,5.5644,13009058,0
1994-10-05,5.547,5.7653,5.4681,5.7653,15237438,0
1994-10-06,5.7653,5.8094,5.6608,5.6608,11990427,0
1994-10-07,5.6865,5.7395,5.5904,5.5904,8869606,0
1994-10-10,5.6344,5.6865,5.6081,5.6431,11205881,0
1994-10-11,5.6431,5.8794,5.6431,5.8706,20011476,0
1994-10-12,5.8794,5.9755,5.8794,5.9319,10691991,0
1994-10-13,5.9844,6.0194,5.8094,5.853,9770282,0
1994-10-14,5.8356,5.8794,5.7918,5.8268,4984352,0
1994-10-17,5.7918,5.8356,5.6608,5.8268,10067460,0
1994-10-18,5.9058,5.9232,5.853,5.8967,9598378,0
1994-10-19,6.0806,6.5444,6.0194,6.343,69772714,0
1994-10-20,6.3256,6.4216,6.2732,6.4216,13424192,0
1994-10-21,6.3865,6.4392,6.343,6.3779,10392071,0
1994-10-24,6.3691,6.4918,6.343,6.457,23003372,0
1994-10-25,6.3958,6.457,6.343,6.3958,9621236,0
1994-10-26,6.3605,6.3691,6.2907,6.3256,13178225,0
1994-10-27,6.3256,6.343,6.2907,6.343,4742039,0
1994-10-28,6.3256,6.404,6.1943,6.2031,30000302,0
1994-10-31,6.0981,6.2206,6.0718,6.0981,15463289,0
1994-11-01,6.0281,6.0543,5.9232,6.0018,24812038,0
1994-11-02,5.9844,6.0457,5.9493,5.9668,8888807,0
1994-11-03,5.9579,5.9844,5.8356,5.8356,9386238,0
1994-11-04,5.8268,5.888,5.7918,5.8794,8584315,0
1994-11-07,5.862,5.9232,5.853,5.9058,6386114,0
1994-11-08,5.8794,5.9319,5.8794,5.9058,6767421,0
1994-11-09,5.9319,6.2031,5.9319,6.1943,24869646,0
1994-11-10,6.1943,6.2468,6.0369,6.1767,16406941,0
1994-11-11,6.1767,6.588,6.1505,6.343,40674005,0
1994-11-14,6.4216,6.4216,6.343,6.404,7910410,0
1994-11-15,6.3958,6.4216,6.0806,6.107,17504216,0
1994-11-16,6.1505,6.2468,6.1505,6.2206,9022310,0
1994-11-17,6.2294,6.2991,6.2031,6.238,13040151,0
1994-11-18,6.1767,6.2732,6.0806,6.2206,21434274,0
1994-11-21,6.2468,6.343,6.2031,6.2031,8678499,0
1994-11-22,6.1767,6.2468,6.1245,6.1245,11123585,0
1994-11-23,6.0981,6.1682,6.0018,6.0806,8899780,0
1994-11-25,6.0806,6.1245,6.0457,6.0718,1473088,0
1994-11-28,6.0457,6.0718,5.9844,6.0631,6312051,0
1994-11-29,6.0718,6.2991,6.0543,6.2907,12957857,0
1994-11-30,6.3167,6.483,6.3167,6.3865,17828821,0
1994-12-01,6.3691,6.4654,6.3167,6.343,12246458,0
1994-12-02,6.343,6.3605,6.1682,6.2031,9849835,0
1994-12-05,6.2206,6.2468,6.107,6.1418,9146669,0
1994-12-06,6.107,6.1943,6.0806,6.1505,6723527,0
1994-12-07,6.1418,6.1682,6.0806,6.0981,8590717,0
1994-12-08,6.107,6.1505,5.8794,5.888,13222113,0
1994-12-09,5.9232,5.9844,5.783,5.9579,13007234,0
1994-12-12,5.9844,6.0018,5.8794,5.9755,5310792,0
1994-12-13,5.9579,6.0194,5.9493,5.9493,5867655,0
1994-12-14,5.9493,6.0018,5.9232,6.0018,4332390,0
1994-12-15,6.0194,6.107,5.9319,6.0543,6998760,0
1994-12-16,6.0718,6.0806,5.9493,5.9493,9169532,0
1994-12-19,5.9493,6.0018,5.9232,5.9232,9121976,0
1994-12-20,5.9493,6.0457,5.888,6.0194,9562717,0
1994-12-21,6.0543,6.2118,5.9844,6.1943,16554161,0
1994-12-22,6.2031,6.2642,6.1245,6.133,10954422,0
1994-12-23,6.1245,6.4216,6.1245,6.404,13932600,0
1994-12-27,6.413,6.5353,6.413,6.4654,9388066,0
1994-12-28,6.457,6.4654,6.343,6.3605,6871659,0
1994-12-29,6.3865,6.518,6.3865,6.4918,11456421,0
1994-12-30,6.483,6.5444,6.4392,6.457,6962184,0
1995-01-03,6.4392,6.4654,6.343,6.3691,8583402,0
1995-01-04,6.3691,6.413,6.2907,6.404,10504539,0
1995-01-05,6.4216,6.6842,6.3958,6.5617,24475544,0
1995-01-06,6.5617,6.588,6.3605,6.413,12947795,0
1995-01-09,6.3958,6.413,6.2991,6.3256,10909613,0
1995-01-10,6.3691,6.4392,6.2031,6.2206,12240974,0
1995-01-11,6.2468,6.2991,6.1418,6.2732,13246804,0
1995-01-12,6.2991,6.2991,6.1505,6.1767,8574259,0
1995-01-13,6.2206,6.343,6.2031,6.3343,12611301,0
1995-01-16,6.343,6.457,6.3256,6.413,10216506,0
1995-01-17,6.413,6.4216,6.3605,6.4216,7922294,0
1995-01-18,6.4392,6.483,6.343,6.3958,5269643,0
1995-01-19,6.4216,6.4216,6.343,6.343,5906975,0
1995-01-20,6.343,6.3605,6.2732,6.3167,8075915,0
1995-01-23,6.2991,6.3865,6.2732,6.3605,8413324,0
1995-01-24,6.3958,6.457,6.3691,6.457,8258794,0
1995-01-25,6.3958,6.6143,6.3958,6.5269,13818296,0
1995-01-26,6.5617,6.7276,6.5617,6.7103,15134108,0
1995-01-27,6.7367,6.7541,6.6317,6.7103,9146669,0
1995-01-30,6.7276,6.7367,6.6143,6.6317,8317312,0
1995-01-31,6.658,6.9728,6.6406,6.9555,24570638,0
1995-02-01,6.9555,6.9817,6.7541,6.7805,30924751,0
1995-02-02,6.6317,6.7805,6.6317,6.7633,21575088,0
1995-02-03,6.9203,6.9203,6.8242,6.8765,20639664,0
1995-02-06,6.9029,7.218,6.8592,7.2003,35611927,0
1995-02-07,7.244,7.2706,7.1389,7.1481,20457700,0
1995-02-08,7.1654,8.3289,7.0518,7.7341,56750850,0
1995-02-09,7.7077,8.0752,7.174,7.2966,91812311,0
1995-02-10,7.2706,7.6028,7.2615,7.4806,40666688,0
1995-02-13,7.3665,7.3929,7.1041,7.1654,16490154,0
1995-02-14,7.1216,7.279,7.0518,7.2003,17436549,0
1995-02-15,7.2355,7.244,7.0955,7.1918,12537235,0
1995-02-16,7.174,7.4542,7.1041,7.3141,21776253,0
1995-02-17,7.2615,7.3405,7.218,7.244,12704567,0
1995-02-21,7.2615,7.3141,7.2003,7.218,8756222,0
1995-02-22,7.0518,7.2706,7.0254,7.174,19323857,0
1995-02-23,7.174,7.2879,7.0955,7.1481,14543411,0
1995-02-24,7.0955,7.3316,7.0955,7.2879,11665819,0
1995-02-27,7.218,7.2966,7.0693,7.1389,9121063,0
1995-02-28,7.2615,7.5415,7.218,7.5415,24469140,0
1995-03-01,7.5854,7.6289,7.3665,7.4367,25358842,0
1995-03-02,7.4367,7.5329,7.4191,7.5065,8682155,0
1995-03-03,7.4889,7.5415,7.4628,7.5329,6195921,0
1995-03-06,7.4889,7.4889,7.4104,7.4277,4439377,0
1995-03-07,7.4191,7.4542,7.1918,7.2879,14947574,0
1995-03-08,7.3141,7.4104,7.2966,7.3316,8315487,0
1995-03-09,7.3405,7.3579,7.174,7.2879,10211936,0
1995-03-10,7.2879,7.5153,7.2706,7.3405,7064594,0
1995-03-13,7.3405,7.3929,7.3405,7.3665,7212725,0
1995-03-14,7.3579,7.3665,7.218,7.218,12219025,0
1995-03-15,7.218,7.2355,7.0779,7.1564,25229916,0
1995-03-16,7.174,7.174,7.1216,7.1481,10870296,0
1995-03-17,7.1481,7.2355,7.1216,7.2003,10310689,0
1995-03-20,7.1654,7.2706,7.1654,7.244,6889032,0
1995-03-21,7.2706,7.4628,7.218,7.323,17568220,0
1995-03-22,7.3316,7.4367,7.3316,7.4191,14620220,0
1995-03-23,7.4191,7.4191,7.2966,7.3843,7853717,0
1995-03-24,7.3843,7.3929,7.2879,7.3843,9749251,0
1995-03-27,7.3929,7.4542,7.3579,7.4367,7740332,0
1995-03-28,7.4191,7.6818,7.4104,7.5854,26122364,0
1995-03-29,7.6289,7.6379,7.4191,7.4542,15306931,0
1995-03-30,7.4628,7.4806,7.3579,7.3929,8934525,0
1995-03-31,7.3316,7.4104,7.3141,7.3665,14490382,0
1995-04-03,7.3579,7.3665,7.2615,7.2966,6078881,0
1995-04-04,7.2706,7.3405,7.2003,7.2355,8119805,0
1995-04-05,7.2003,7.244,7.1389,7.2355,9408185,0
1995-04-06,7.2706,7.3665,7.2531,7.3405,7450468,0
1995-04-07,7.3316,7.3579,7.174,7.2355,7988133,0
1995-04-10,7.218,7.4542,7.1918,7.3929,12170562,0
1995-04-11,7.4806,7.6028,7.4367,7.4806,18057422,0
1995-04-12,7.4889,7.5153,7.3929,7.4806,5698493,0
1995-04-13,7.4542,7.5153,7.4367,7.4889,3639282,0
1995-04-17,7.5415,7.6028,7.4191,7.4277,9640439,0
1995-04-18,7.4542,7.4806,7.3579,7.3843,8602605,0
1995-04-19,7.4367,7.5767,7.4191,7.4628,16258812,0
1995-04-20,7.4542,7.4806,7.3665,7.3929,8871435,0
1995-04-21,7.4191,7.5153,7.3929,7.5153,11279027,0
1995-04-24,7.4806,7.6556,7.4191,7.4628,4982526,0
1995-04-25,7.4628,7.4628,7.3929,7.4191,2955314,0
1995-04-26,7.4191,7.874,7.4191,7.6993,26119621,0
1995-04-27,7.7692,8.0405,7.7254,8.0141,33154043,0
1995-04-28,7.9792,8.049,7.8043,7.9528,14316643,0
1995-05-01,7.9441,7.9792,7.7341,7.7341,7272160,0
1995-05-02,7.7515,7.874,7.6818,7.8566,10417672,0
1995-05-03,7.8566,8.1188,7.8566,8.0926,17982440,0
1995-05-04,8.0926,8.2067,8.0141,8.1364,21789056,0
1995-05-05,8.1717,8.2151,8.1364,8.2067,14016722,0
1995-05-08,8.1892,8.233,8.1627,8.1892,6213298,0
1995-05-09,8.1892,8.1892,8.023,8.023,11685936,0
1995-05-10,8.023,8.0405,7.9001,7.9528,9037856,0
1995-05-11,7.9179,8.0405,7.9179,7.9265,6182206,0
1995-05-12,7.9001,7.9792,7.8479,7.9001,12288519,0
1995-05-15,7.9001,7.9265,7.8479,7.874,6219698,0
1995-05-16,7.8917,8.0141,7.8917,7.9702,6878975,0
1995-05-17,8.0141,8.0405,7.8917,7.9001,6637574,0
1995-05-18,7.9001,7.9179,7.7953,7.8218,7797943,0
1995-05-19,7.7777,7.9265,7.6818,7.9179,6676893,0
1995-05-22,7.9179,7.9441,7.7953,7.8218,8724216,0
1995-05-23,7.7953,7.8043,7.6379,7.6993,15039015,0
1995-05-24,7.7077,7.7515,7.6556,7.6731,10137867,0
1995-05-25,7.6993,7.7515,7.6116,7.7077,10726737,0
1995-05-26,7.6993,7.7341,7.6556,7.7077,7192610,0
1995-05-30,7.7254,7.7515,7.6289,7.6731,4631396,0
1995-05-31,7.6731,7.9441,7.6116,7.9265,14663195,0
1995-06-01,7.9441,7.9792,7.8479,7.9441,12928594,0
1995-06-02,7.9001,8.1717,7.8917,8.0752,15741264,0
1995-06-05,8.1104,8.3115,8.0752,8.2588,15354476,0
1995-06-06,8.2151,8.233,8.023,8.0405,13295267,0
1995-06-07,8.0405,8.0666,7.9792,8.0405,12184279,0
1995-06-08,8.023,8.0405,7.9528,7.9792,6166662,0
1995-06-09,7.9001,7.9265,7.7254,7.7777,25277463,0
1995-06-12,7.8218,8.0405,7.8218,7.9441,15816243,0
1995-06-13,7.9528,8.0141,7.9179,7.9966,7188953,0
1995-06-14,7.9702,8.023,7.9179,7.9792,5743295,0
1995-06-15,7.9702,8.0141,7.9265,7.9702,5098649,0
1995-06-16,7.9702,8.1104,7.9702,8.0752,10081175,0
1995-06-19,8.0926,8.2941,8.0926,8.2855,17587424,0
1995-06-20,8.2941,8.4601,8.2415,8.434,15951574,0
1995-06-21,8.4164,8.4776,8.2415,8.3289,15125882,0
1995-06-22,8.3555,8.6005,8.3289,8.5476,18402148,0
1995-06-23,8.5303,8.5568,8.3815,8.3903,10155241,0
1995-06-26,8.5476,8.5827,8.3903,8.4081,14842417,0
1995-06-27,8.3903,8.6528,8.3815,8.4865,25805985,0
1995-06-28,8.4865,8.7663,8.4601,8.7229,17004039,0
1995-06-29,8.7313,8.8012,8.6436,8.6965,10417672,0
1995-06-30,8.7052,8.8012,8.6965,8.7933,9974190,0
1995-07-03,8.7757,8.7933,8.7052,8.7229,4071792,0
1995-07-05,8.7229,8.854,8.7052,8.7138,11962996,0
1995-07-06,8.7229,8.8191,8.7229,8.8191,9943103,0
1995-07-07,8.7933,8.8981,8.6965,8.7313,19336656,0
1995-07-10,8.7229,8.7313,8.4865,8.5827,20316887,0
1995-07-11,8.5741,8.7757,8.5741,8.6436,16321906,0
1995-07-12,8.6704,8.6965,8.5827,8.6965,7708328,0
1995-07-13,8.7052,8.845,8.6262,8.6528,13629932,0
1995-07-14,8.6262,8.8889,8.5827,8.8708,14205085,0
1995-07-17,8.854,8.9416,8.8012,8.8012,11156500,0
1995-07-18,8.8191,8.8708,8.7663,8.7933,9605694,0
1995-07-19,8.7313,8.9244,8.5827,8.6528,22535200,0
1995-07-20,8.6528,8.8012,8.434,8.5827,27444572,0
1995-07-21,8.4865,8.7757,8.3639,8.7489,30558079,0
1995-07-24,8.7757,8.7933,8.6704,8.7313,11308290,0
1995-07-25,8.7489,8.7757,8.6005,8.7313,12131243,0
1995-07-26,8.7489,9.4761,8.7313,9.211,34879497,0
1995-07-27,9.58,9.764,9.4582,9.4761,63667314,0
1995-07-28,9.4761,9.4761,9.2567,9.3603,20698185,0
1995-07-31,9.4238,9.4238,9.2849,9.3093,12987117,0
1995-08-01,9.3093,9.3093,8.9678,9.1342,27591788,0
1995-08-02,9.17,9.2664,9.0113,9.0902,18499988,0
1995-08-03,9.0644,9.202,9.0197,9.1602,11992257,0
1995-08-04,9.1602,9.2293,9.0827,9.1439,11147360,0
1995-08-07,9.1439,9.2293,9.1342,9.2293,5993843,0
1995-08-08,9.2567,9.598,9.2293,9.58,21151725,0
1995-08-09,9.643,9.956,9.58,9.87,31523680,0
1995-08-10,9.913,9.982,9.853,9.87,18066565,0
1995-08-11,9.896,10.184,9.844,10.184,15611423,0
1995-08-14,10.184,10.596,10.157,10.447,32129005,0
1995-08-15,10.514,10.543,10.14,10.297,25289349,0
1995-08-16,10.447,10.5,10.297,10.42,12813381,0
1995-08-17,10.333,10.472,10.165,10.392,12226342,0
1995-08-18,10.447,10.717,10.333,10.641,12153647,0
1995-08-21,10.745,10.796,10.691,10.717,9173642,0
1995-08-22,10.77,10.77,10.359,10.551,9361093,0
1995-08-23,10.551,10.551,10.203,10.392,9295256,0
1995-08-24,10.447,10.447,10.063,10.14,8505679,0
1995-08-25,10.203,10.203,10.087,10.165,7830857,0
1995-08-28,10.165,10.203,9.79,9.79,7040821,0
1995-08-29,9.896,10.28,9.728,10.28,15475179,0
1995-08-30,10.009,10.28,9.844,10.203,8454929,0
1995-08-31,10.28,10.551,10.28,10.472,7035335,0
1995-09-01,10.524,10.577,10.306,10.306,3618706,0
1995-09-05,10.359,10.745,10.333,10.691,6868001,0
1995-09-06,10.641,10.691,10.524,10.551,6503616,0
1995-09-07,10.641,10.832,10.604,10.77,4691289,0
1995-09-08,10.77,10.987,10.604,10.921,10422249,0
1995-09-11,10.96,11.399,10.937,11.375,16748013,0
1995-09-12,11.453,11.515,11.268,11.33,9174100,0
1995-09-13,11.323,11.375,11.209,11.234,6305652,0
1995-09-14,11.268,11.295,11.042,11.128,12046663,0
1995-09-15,11.154,11.209,10.886,10.911,12736116,0
1995-09-18,10.832,10.857,10.392,10.455,15730293,0
1995-09-19,10.447,10.867,10.42,10.717,12025173,0
1995-09-20,10.911,11.016,10.857,10.921,8272512,0
1995-09-21,10.886,10.96,10.663,10.796,9548544,0
1995-09-22,10.745,10.987,10.641,10.987,6863887,0
1995-09-25,10.987,11.016,10.717,10.937,4441204,0
1995-09-26,10.96,11.209,10.96,11.016,8497903,0
1995-09-27,10.987,10.987,10.663,10.857,6798048,0
1995-09-28,10.911,11.042,10.717,11.042,6746845,0
1995-09-29,11.016,11.128,10.911,10.911,4695862,0
1995-10-02,10.96,11.042,10.641,10.717,6146091,0
1995-10-03,10.77,10.886,10.28,10.392,12977971,0
1995-10-04,10.392,10.937,10.333,10.717,13194227,0
1995-10-05,10.717,10.857,10.641,10.77,7908124,0
1995-10-06,10.745,10.886,10.641,10.701,6042305,0
1995-10-09,10.663,10.663,10.254,10.28,6524649,0
1995-10-10,10.203,10.226,9.956,10.226,13858988,0
1995-10-11,10.254,10.42,10.203,10.306,11147360,0
1995-10-12,10.306,10.392,10.226,10.392,4240495,0
1995-10-13,10.42,10.641,10.392,10.543,6943439,0
1995-10-16,10.577,10.717,10.5,10.524,9922987,0
1995-10-17,10.577,10.832,10.359,10.832,10939337,0
1995-10-18,10.937,10.987,10.604,10.663,11649817,0
1995-10-19,10.604,11.077,10.551,11.016,11111239,0
1995-10-20,9.956,10.104,9.764,10.087,75644940,0
1995-10-23,10.087,10.113,9.844,9.896,16349793,0
1995-10-24,9.896,9.982,9.485,9.518,22264084,0
1995-10-25,9.545,9.87,9.485,9.816,23698765,0
1995-10-26,9.816,9.87,9.678,9.844,9326344,0
1995-10-27,9.87,10.333,9.844,10.28,13767549,0
1995-10-30,10.306,10.524,10.28,10.472,9978305,0
1995-10-31,10.604,10.717,10.5,10.5,11807092,0
1995-11-01,10.5,10.5,10.14,10.392,12589355,0
1995-11-02,10.42,10.42,10.14,10.203,7215012,0
1995-11-03,10.226,10.524,10.14,10.524,7278105,0
1995-11-06,10.524,10.577,10.42,10.429,6051904,0
1995-11-07,10.333,10.5,10.254,10.42,5829710,0
1995-11-08,10.472,10.5,10.333,10.447,2926513,0
1995-11-09,10.717,10.832,10.663,10.832,12100156,0
1995-11-10,10.832,11.077,10.796,11.016,9752909,0
1995-11-13,10.987,11.295,10.796,11.033,11393330,0
1995-11-14,11.042,11.209,10.911,10.911,7953840,0
1995-11-15,10.96,10.96,10.472,10.604,12328296,0
1995-11-16,10.551,10.641,10.392,10.447,10111810,0
1995-11-17,10.447,10.663,10.42,10.5,10060604,0
1995-11-20,10.604,10.663,10.392,10.392,7080595,0
1995-11-21,10.359,10.392,10.165,10.254,8144036,0
1995-11-22,10.254,10.28,10.165,10.226,5243127,0
1995-11-24,10.254,10.392,10.226,10.359,2501779,0
1995-11-27,10.359,10.447,10.28,10.306,5988354,0
1995-11-28,10.5,10.937,10.5,10.937,11856013,0
1995-11-29,10.937,11.016,10.745,10.96,7543282,0
1995-11-30,10.911,11.042,10.857,10.857,8285768,0
1995-12-01,10.857,10.911,10.717,10.832,7403836,0
1995-12-04,10.832,11.399,10.796,11.347,16386371,0
1995-12-05,11.399,11.706,11.375,11.399,13991118,0
1995-12-06,11.479,11.538,11.268,11.425,8685358,0
1995-12-07,11.425,11.425,11.182,11.278,5991100,0
1995-12-08,11.295,11.347,11.234,11.347,4655172,0
1995-12-11,11.375,11.375,11.182,11.268,3699172,0
1995-12-12,11.323,11.323,11.128,11.128,4380856,0
1995-12-13,11.128,11.295,11.042,11.182,5983786,0
1995-12-14,11.182,11.234,10.96,10.96,6817255,0
1995-12-15,11.016,11.209,10.987,11.111,9173184,0
1995-12-18,11.154,11.154,10.796,10.987,9116034,0
1995-12-19,11.042,11.154,10.832,11.154,7042648,0
1995-12-20,11.209,11.479,11.209,11.347,9853038,0
1995-12-21,11.347,12.195,11.347,12.144,15824476,0
1995-12-22,12.109,12.906,12.109,12.826,23914562,0
1995-12-26,12.853,13.046,12.546,12.607,9912929,0
1995-12-27,12.686,13.072,12.686,12.739,11655761,0
1995-12-28,12.607,12.982,12.607,12.878,8374917,0
1995-12-29,12.906,13.046,12.906,12.982,7295023,0
1996-01-02,13.018,13.018,12.521,12.739,10020827,0
1996-01-03,12.711,12.878,12.607,12.607,9132036,0
1996-01-04,12.635,12.66,11.917,12.058,17559994,0
1996-01-05,12.058,12.415,11.917,12.329,12802405,0
1996-01-08,12.329,12.387,12.058,12.126,3304157,0
1996-01-09,12.144,12.275,11.811,11.836,14414939,0
1996-01-10,11.811,12.084,11.538,11.538,12355270,0
1996-01-11,11.644,11.836,11.515,11.734,12173308,0
1996-01-12,11.864,12.109,11.787,11.952,9892810,0
1996-01-15,11.975,12.168,11.89,12.002,7427612,0
1996-01-16,12.084,12.109,11.89,12.058,12574724,0
1996-01-17,12.058,12.275,12.058,12.168,10189990,0
1996-01-18,12.354,12.58,12.275,12.546,16914429,0
1996-01-19,12.329,12.607,12.144,12.58,15140509,0
1996-01-22,12.521,12.607,12.224,12.249,8769939,0
1996-01-23,12.249,12.66,12.195,12.635,9122892,0
1996-01-24,12.686,12.764,12.58,12.635,7221415,0
1996-01-25,12.635,12.906,12.495,12.686,9418696,0
1996-01-26,12.686,13.046,12.635,13.018,12101529,0
1996-01-29,13.018,13.072,12.764,12.878,6400749,0
1996-01-30,12.878,13.509,12.878,13.412,16707777,0
1996-01-31,13.342,13.342,12.906,13.148,16503870,0
1996-02-01,13.148,13.779,12.853,13.779,19433581,0
1996-02-02,13.779,13.779,13.175,13.202,9228504,0
1996-02-05,13.23,13.455,13.148,13.342,7317878,0
1996-02-06,13.342,13.562,13.23,13.29,6789361,0
1996-02-07,13.29,13.754,13.29,13.727,8491047,0
1996-02-08,13.727,13.727,13.455,13.64,8492875,0
1996-02-09,13.612,13.779,13.535,13.727,7738503,0
1996-02-12,13.702,13.807,13.562,13.727,7628319,0
1996-02-13,13.702,13.946,13.562,13.702,9061630,0
1996-02-14,13.727,13.727,13.315,13.369,8352977,0
1996-02-15,13.342,13.535,13.175,13.264,12628672,0
1996-02-16,13.23,13.562,13.098,13.535,10399386,0
1996-02-20,13.509,13.509,13.175,13.23,7674955,0
1996-02-21,13.264,13.342,13.098,13.148,9042883,0
1996-02-22,13.202,13.535,13.175,13.481,14336760,0
1996-02-23,13.535,13.64,13.315,13.396,9864006,0
1996-02-26,13.396,13.588,13.29,13.315,6563051,0
1996-02-27,13.29,13.369,13.202,13.202,6552993,0
1996-02-28,13.264,13.396,13.072,13.123,7945155,0
1996-02-29,13.123,13.175,12.982,13.072,8925842,0
1996-03-01,13.072,13.23,13.046,13.123,8253765,0
1996-03-04,13.123,13.588,13.123,13.396,10798061,0
1996-03-05,13.727,14.103,13.727,14.026,14944373,0
1996-03-06,14.026,14.384,13.998,14.218,11807549,0
1996-03-07,14.297,14.541,14.243,14.329,9932587,0
1996-03-08,14.103,14.103,12.931,13.342,25432909,0
1996-03-11,13.42,13.666,13.342,13.455,14170335,0
1996-03-12,13.42,13.481,13.148,13.315,9894639,0
1996-03-13,13.396,13.64,13.369,13.562,8031567,0
1996-03-14,13.588,13.832,13.396,13.612,9018196,0
1996-03-15,13.64,13.754,13.481,13.588,7752675,0
1996-03-18,13.64,13.779,13.455,13.535,6315252,0
1996-03-19,13.509,13.702,13.202,13.264,8154095,0
1996-03-20,13.202,13.23,13.046,13.098,11657131,0
1996-03-21,13.396,13.535,13.123,13.509,15908599,0
1996-03-22,13.612,13.807,13.535,13.727,9172269,0
1996-03-25,13.92,13.998,12.931,12.931,15903112,0
1996-03-26,12.958,13.175,12.635,12.906,21691674,0
1996-03-27,12.982,13.148,12.791,12.958,7369091,0
1996-03-28,12.958,13.202,12.906,13.018,6099911,0
1996-03-29,13.072,13.148,12.3,12.711,21638640,0
1996-04-01,12.686,12.764,12.495,12.607,15804817,0
1996-04-02,12.635,13.046,12.607,12.878,17505583,0
1996-04-03,12.878,13.046,12.853,12.958,8570144,0
1996-04-04,12.982,12.982,12.826,12.931,7367715,0
1996-04-08,12.686,12.826,12.387,12.521,12647875,0
1996-04-09,12.635,12.739,12.224,12.3,11137298,0
1996-04-10,12.275,12.275,11.375,11.479,33074488,0
1996-04-11,11.706,11.89,11.453,11.671,25649165,0
1996-04-12,11.787,12.058,11.759,11.975,11798403,0
1996-04-15,12.084,12.195,11.836,11.936,10375154,0
1996-04-16,11.975,12.084,11.375,11.917,24069093,0
1996-04-17,12.002,12.029,11.425,11.619,14681485,0
1996-04-18,12.224,12.521,12.039,12.521,23785173,0
1996-04-19,12.546,12.546,12.3,12.3,10529227,0
1996-04-22,12.387,12.521,12.224,12.329,7137751,0
1996-04-23,12.329,12.467,12.275,12.44,5789476,0
1996-04-24,12.521,12.58,11.975,12.058,11464195,0
1996-04-25,12.084,12.521,11.89,12.387,11645245,0
1996-04-26,12.44,12.58,12.387,12.467,5325419,0
1996-04-29,12.495,12.66,12.329,12.44,6692894,0
1996-04-30,12.521,12.607,12.44,12.58,5698493,0
1996-05-01,12.546,12.686,12.546,12.58,4542699,0
1996-05-02,12.607,12.607,11.644,11.706,20982106,0
1996-05-03,11.787,12.029,11.347,11.453,28401031,0
1996-05-06,11.594,11.975,11.453,11.936,14690626,0
1996-05-07,11.975,12.058,11.811,11.952,7647066,0
1996-05-08,11.952,12.249,11.644,12.224,9570946,0
1996-05-09,12.249,12.329,12.058,12.168,8071341,0
1996-05-10,12.249,12.354,12.109,12.3,7033052,0
1996-05-13,12.3,12.711,12.275,12.643,10885843,0
1996-05-14,12.791,12.906,12.66,12.686,8699526,0
1996-05-15,12.711,12.739,12.546,12.58,9848462,0
1996-05-16,12.521,12.878,12.521,12.853,8137176,0
1996-05-17,12.906,13.175,12.878,13.098,12079126,0
1996-05-20,13.264,13.315,12.826,13.018,10728108,0
1996-05-21,13.264,13.315,12.878,12.958,9563171,0
1996-05-22,12.878,13.264,12.853,13.175,9832005,0
1996-05-23,13.23,13.369,13.098,13.342,7082424,0
1996-05-24,13.369,13.42,13.202,13.264,4107451,0
1996-05-28,13.29,13.342,12.982,13.046,6213754,0
1996-05-29,13.072,13.23,12.931,13.018,6243013,0
1996-05-30,13.018,13.202,12.906,13.175,4647858,0
1996-05-31,13.202,13.202,12.931,13.018,4703633,0
1996-06-03,13.018,13.072,12.853,12.923,4946865,0
1996-06-04,12.931,13.046,12.853,13.018,5544417,0
1996-06-05,13.098,13.264,13.072,13.202,4695403,0
1996-06-06,13.264,13.369,13.175,13.23,7322000,0
1996-06-07,13.175,13.202,12.906,13.046,7433557,0
1996-06-10,13.046,13.123,12.982,13.072,3536413,0
1996-06-11,13.018,13.098,12.931,13.018,3907197,0
1996-06-12,13.018,13.072,12.906,12.906,2405769,0
1996-06-13,12.931,13.098,12.739,13.046,9025508,0
1996-06-14,13.046,13.046,12.764,12.878,4514353,0
1996-06-17,12.878,13.018,12.791,12.982,4160485,0
1996-06-18,13.018,13.018,12.686,12.711,6648090,0
1996-06-19,12.711,12.764,12.275,12.354,10377897,0
1996-06-20,12.354,12.467,11.811,12.3,13384421,0
1996-06-21,12.354,12.467,12.084,12.168,10596893,0
1996-06-24,12.144,12.329,11.706,12.329,24200766,0
1996-06-25,12.329,12.521,12.249,12.415,17242240,0
1996-06-26,12.415,12.467,12.354,12.387,15228748,0
1996-06-27,12.415,12.415,11.836,11.864,13575071,0
1996-06-28,11.952,12.002,11.706,11.811,11962996,0
1996-07-01,11.811,12.249,11.734,12.195,9706734,0
1996-07-02,12.195,12.195,11.952,11.975,11650733,0
1996-07-03,11.975,12.029,11.89,11.975,8301770,0
1996-07-05,11.864,11.864,11.567,11.567,8243248,0
1996-07-08,11.567,11.594,11.268,11.268,13959114,0
1996-07-09,11.295,11.644,11.268,11.594,18543878,0
1996-07-10,11.619,11.671,11.347,11.425,23322493,0
1996-07-11,11.453,11.567,11.234,11.515,17284762,0
1996-07-12,11.594,11.952,11.567,11.89,13906080,0
1996-07-15,11.89,12.195,11.734,12.002,16288073,0
1996-07-16,11.952,12.168,11.567,12.029,18937982,0
1996-07-17,12.144,12.195,11.594,11.89,14785270,0
1996-07-18,11.917,12.195,11.873,12.109,13265551,0
1996-07-19,12.58,12.58,12.224,12.3,20288996,0
1996-07-22,12.3,12.329,11.975,12.029,7624205,0
1996-07-23,12.058,12.084,11.538,11.594,11220508,0
1996-07-24,11.375,11.811,11.234,11.759,14270465,0
1996-07-25,11.917,12.144,11.89,11.984,12653821,0
1996-07-26,12.002,12.002,11.89,11.952,6822740,0
1996-07-29,11.952,12.144,11.787,11.89,6114086,0
1996-07-30,11.917,12.084,11.864,11.975,9015451,0
1996-07-31,11.952,12.168,11.864,11.952,10113180,0
1996-08-01,12.002,12.224,11.89,12.058,9248163,0
1996-08-02,12.058,12.168,11.952,12.002,8256510,0
1996-08-05,12.058,12.109,11.975,12.002,8075457,0
1996-08-06,12.029,12.354,12.002,12.3,15358591,0
1996-08-07,12.354,12.387,12.084,12.249,6207351,0
1996-08-08,12.249,12.249,12.144,12.152,7708784,0
1996-08-09,12.168,12.195,12.084,12.109,4726034,0
1996-08-12,12.144,12.415,12.058,12.415,6257184,0
1996-08-13,12.354,12.686,12.329,12.607,11601352,0
1996-08-14,12.686,12.826,12.495,12.58,9249081,0
1996-08-15,12.607,12.982,12.495,12.906,11603184,0
1996-08-16,12.931,13.046,12.764,12.791,8657008,0
1996-08-19,12.791,12.906,12.607,12.635,6841024,0
1996-08-20,12.635,12.635,12.168,12.195,12409677,0
1996-08-21,12.354,12.764,12.329,12.739,19536453,0
1996-08-22,12.764,13.562,12.739,13.562,20154124,0
1996-08-23,13.509,13.858,13.42,13.779,19030792,0
1996-08-26,13.779,13.807,13.481,13.509,8218101,0
1996-08-27,13.562,13.64,13.42,13.481,5511500,0
1996-08-28,12.906,13.342,12.906,13.123,16464550,0
1996-08-29,13.123,13.23,12.764,12.764,8791423,0
1996-08-30,12.791,12.853,12.635,12.739,6240270,0
1996-09-03,12.711,12.739,12.467,12.711,7338458,0
1996-09-04,12.711,12.791,12.546,12.58,5344169,0
1996-09-05,12.58,12.635,12.3,12.3,6531958,0
1996-09-06,12.3,12.546,12.3,12.521,5495042,0
1996-09-09,12.521,12.826,12.521,12.739,6567166,0
1996-09-10,12.686,12.739,12.495,12.58,10416760,0
1996-09-11,12.58,12.791,12.44,12.467,9527967,0
1996-09-12,12.467,12.982,12.44,12.826,13745603,0
1996-09-13,12.958,13.148,12.878,13.018,11626044,0
1996-09-16,13.018,13.148,12.931,13.018,7411607,0
1996-09-17,13.018,13.123,12.982,13.018,9035567,0
1996-09-18,13.046,13.23,13.018,13.072,7543736,0
1996-09-19,13.072,13.29,13.018,13.123,7803880,0
1996-09-20,13.148,13.342,13.072,13.29,9781256,0
1996-09-23,13.264,13.396,13.175,13.315,5489097,0
1996-09-24,13.315,13.562,13.202,13.535,8434356,0
1996-09-25,13.535,13.893,13.509,13.858,9200159,0
1996-09-26,13.832,14.218,13.807,13.807,11649359,0
1996-09-27,13.858,13.893,13.535,13.779,7593574,0
1996-09-30,13.754,13.946,13.702,13.807,7304624,0
1996-10-01,13.807,14.026,13.779,13.946,7205868,0
1996-10-02,13.973,14.026,13.455,13.562,9598378,0
1996-10-03,13.562,13.702,13.396,13.42,8862748,0
1996-10-04,13.455,13.588,13.42,13.562,8503391,0
1996-10-07,13.562,13.588,13.202,13.315,14087588,0
1996-10-08,13.29,13.481,13.29,13.42,14707543,0
1996-10-09,13.481,13.588,13.342,13.509,14234342,0
1996-10-10,13.535,13.535,13.42,13.481,6941153,0
1996-10-11,13.481,14.078,13.481,13.998,10675990,0
1996-10-14,13.779,13.946,13.64,13.849,8582490,0
1996-10-15,13.893,13.893,13.046,13.046,20369920,0
1996-10-16,13.123,13.369,12.739,12.791,37087754,0
1996-10-17,12.931,13.342,12.878,13.098,20300426,0
1996-10-18,13.123,13.612,13.123,13.535,12548207,0
1996-10-21,13.535,13.832,13.481,13.727,12428424,0
1996-10-22,13.666,13.754,13.396,13.42,10520542,0
1996-10-23,13.455,13.535,13.175,13.481,11193078,0
1996-10-24,13.509,13.754,13.42,13.666,7743533,0
1996-10-25,13.702,13.807,13.535,13.666,6057851,0
1996-10-28,13.702,13.92,13.64,13.754,14540668,0
1996-10-29,13.754,13.754,13.396,13.612,8304969,0
1996-10-30,13.612,13.612,13.23,13.315,8835317,0
1996-10-31,13.369,13.509,13.29,13.412,7476074,0
1996-11-01,13.396,13.509,13.175,13.29,6699753,0
1996-11-04,13.148,13.202,12.826,12.878,11829952,0
1996-11-05,12.906,13.202,12.853,12.931,10465681,0
1996-11-06,12.931,13.148,12.739,13.098,18152058,0
1996-11-07,13.123,13.123,12.791,12.826,12552321,0
1996-11-08,12.764,12.982,12.635,12.686,12622727,0
1996-11-11,12.66,12.711,12.329,12.387,9500996,0
1996-11-12,12.44,12.931,12.3,12.853,18419523,0
1996-11-13,12.878,13.123,12.739,13.018,12043464,0
1996-11-14,13.018,13.123,12.931,13.046,7207241,0
1996-11-15,12.791,13.018,12.686,12.826,15060958,0
1996-11-18,12.826,12.853,12.521,12.562,11000597,0
1996-11-19,12.495,12.635,12.329,12.546,11637473,0
1996-11-20,12.521,12.878,12.495,12.791,9828348,0
1996-11-21,12.791,12.958,12.764,12.791,6163004,0
1996-11-22,12.878,13.123,12.853,13.098,6873947,0
1996-11-25,13.123,13.175,13.018,13.123,8569685,0
1996-11-26,13.23,13.562,13.202,13.455,12915335,0
1996-11-27,13.42,13.535,13.342,13.369,6424521,0
1996-11-29,13.396,13.396,13.315,13.315,1248603,0
1996-12-02,13.396,13.42,13.29,13.396,4847195,0
1996-12-03,13.42,13.702,13.396,13.481,8387265,0
1996-12-04,13.455,13.588,13.264,13.481,10227478,0
1996-12-05,13.509,13.588,13.369,13.509,9805486,0
1996-12-06,13.148,13.369,13.046,13.175,8080028,0
1996-12-09,13.29,13.342,13.018,13.072,7974417,0
1996-12-10,13.148,13.42,13.098,13.264,6502247,0
1996-12-11,13.123,13.175,12.931,12.958,8538139,0
1996-12-12,13.018,13.072,12.66,12.66,7315596,0
1996-12-13,12.546,12.791,12.495,12.711,5898746,0
1996-12-16,12.791,12.931,12.467,12.495,6707984,0
1996-12-17,12.44,12.546,12.3,12.354,8248275,0
1996-12-18,12.415,12.607,12.387,12.495,7422581,0
1996-12-19,12.58,12.66,12.521,12.635,10024483,0
1996-12-20,12.764,12.764,12.495,12.546,8931784,0
1996-12-23,12.58,12.635,12.329,12.354,7517679,0
1996-12-24,12.354,12.415,12.168,12.224,3331590,0
1996-12-26,12.275,12.3,12.002,12.168,8725133,0
1996-12-27,12.249,12.387,12.168,12.329,5745583,0
1996-12-30,12.354,12.354,12.029,12.058,6019444,0
1996-12-31,12.029,12.084,11.864,11.89,7565686,0
1997-01-02,11.952,11.952,11.706,11.952,7762277,0
1997-01-03,12.029,12.495,12.029,12.495,9502368,0
1997-01-06,12.58,12.58,12.329,12.415,10402126,0
1997-01-07,12.44,12.546,12.354,12.521,9560430,0
1997-01-08,12.521,12.686,12.44,12.467,9692103,0
1997-01-09,12.521,12.711,12.467,12.66,10098552,0
1997-01-10,12.58,13.098,11.917,12.048,37590671,0
1997-01-13,11.787,11.917,11.479,11.594,49937713,0
1997-01-14,11.734,12.029,11.734,11.975,25987946,0
1997-01-15,12.029,12.168,11.952,12.058,14033635,0
1997-01-16,12.084,12.224,12.058,12.144,11411615,0
1997-01-17,12.109,12.144,11.836,11.917,13724116,0
1997-01-20,11.917,11.917,11.706,11.811,9996138,0
1997-01-21,11.811,11.864,11.706,11.864,12746171,0
1997-01-22,11.836,12.144,11.836,12.144,11347609,0
1997-01-23,12.275,12.387,12.029,12.029,11571637,0
1997-01-24,12.168,12.467,12.144,12.3,16798304,0
1997-01-27,12.329,12.387,12.002,12.011,12289890,0
1997-01-28,12.144,12.275,12.084,12.195,13611646,0
1997-01-29,12.224,12.329,12.084,12.144,12290350,0
1997-01-30,12.144,12.329,12.109,12.3,9660555,0
1997-01-31,12.275,12.521,12.275,12.329,8335142,0
1997-02-03,12.329,12.45,12.249,12.415,8915326,0
1997-02-04,12.44,12.607,12.329,12.546,8496077,0
1997-02-05,12.635,12.791,12.521,12.635,11365897,0
1997-02-06,12.739,12.739,12.354,12.467,8670725,0
1997-02-07,12.521,12.58,12.44,12.495,9682046,0
1997-02-10,12.546,12.635,12.275,12.329,9635410,0
1997-02-11,12.415,12.415,12.249,12.387,6351828,0
1997-02-12,12.415,12.415,12.084,12.144,8743423,0
1997-02-13,12.249,12.607,12.224,12.521,14617021,0
1997-02-14,12.58,12.931,12.58,12.764,15358136,0
1997-02-18,12.764,13.018,12.66,13.018,8988478,0
1997-02-19,12.982,13.046,12.791,12.982,12296289,0
1997-02-20,12.958,13.315,12.958,13.315,16814303,0
1997-02-21,13.64,13.807,13.509,13.727,24967941,0
1997-02-24,13.666,13.779,13.588,13.779,12840811,0
1997-02-25,13.779,13.832,13.666,13.754,11614153,0
1997-02-26,13.754,13.807,13.396,13.562,9864006,0
1997-02-27,13.509,13.509,13.23,13.248,6958069,0
1997-02-28,13.264,13.42,13.072,13.369,8770851,0
1997-03-03,13.369,13.481,13.098,13.369,8437100,0
1997-03-04,13.455,13.612,13.369,13.481,10718049,0
1997-03-05,13.64,13.666,13.29,13.481,11156044,0
1997-03-06,13.535,13.562,13.264,13.264,8294910,0
1997-03-07,13.29,13.702,13.29,13.702,10225649,0
1997-03-10,13.702,13.832,13.666,13.727,7722042,0
1997-03-11,13.727,13.779,13.369,13.396,8850863,0
1997-03-12,13.396,13.455,13.123,13.148,9073059,0
1997-03-13,13.148,13.42,13.123,13.342,5461206,0
1997-03-14,13.342,13.396,13.202,13.298,6507732,0
1997-03-17,13.29,13.342,12.958,13.106,7086082,0
1997-03-18,13.123,13.315,13.072,13.123,8233188,0
1997-03-19,13.123,13.588,13.046,13.202,9032369,0
1997-03-20,13.175,13.23,12.982,13.046,8486478,0
1997-03-21,13.072,13.123,12.931,13.072,10525573,0
1997-03-24,13.098,13.175,12.906,13.098,6467040,0
1997-03-25,13.148,13.29,13.018,13.072,6366000,0
1997-03-26,13.123,13.202,12.906,12.931,4776329,0
1997-03-27,12.982,13.018,12.546,12.635,7577569,0
1997-03-31,12.66,12.686,12.224,12.224,11123585,0
1997-04-01,12.109,12.66,12.058,12.616,9967335,0
1997-04-02,12.635,12.711,12.354,12.467,6064705,0
1997-04-03,12.44,12.495,12.275,12.415,6010762,0
1997-04-04,12.354,12.546,12.354,12.495,5394459,0
1997-04-07,12.58,12.906,12.521,12.791,8457670,0
1997-04-08,12.826,12.853,12.635,12.711,5315361,0
1997-04-09,12.711,12.764,12.546,12.635,4794618,0
1997-04-10,12.635,12.739,12.607,12.635,4083677,0
1997-04-11,12.546,12.58,12.249,12.249,5984241,0
1997-04-14,12.3,12.387,12.168,12.249,4990296,0
1997-04-15,12.329,12.387,12.144,12.224,6574481,0
1997-04-16,12.275,12.467,12.224,12.467,8950986,0
1997-04-17,12.635,12.958,12.607,12.853,11399274,0
1997-04-18,13.018,13.046,12.58,12.58,11316976,0
1997-04-21,12.607,12.607,12.387,12.415,7514021,0
1997-04-22,12.44,12.635,12.415,12.58,7095228,0
1997-04-23,12.607,13.072,12.546,12.931,8390464,0
1997-04-24,12.982,13.018,12.635,12.66,7906751,0
1997-04-25,12.635,12.635,12.387,12.415,6958069,0
1997-04-28,12.467,12.635,12.44,12.495,5306219,0
1997-04-29,12.686,12.764,12.58,12.711,6893145,0
1997-04-30,12.635,12.906,12.607,12.878,12720112,0
1997-05-01,12.853,12.878,12.44,12.58,10262224,0
1997-05-02,12.635,13.455,12.58,13.396,18068851,0
1997-05-05,13.481,13.702,13.23,13.702,15479291,0
1997-05-06,13.64,13.727,13.342,13.455,9981962,0
1997-05-07,13.396,13.666,13.369,13.369,7285421,0
1997-05-08,13.298,13.562,13.23,13.29,5699866,0
1997-05-09,13.369,13.535,13.098,13.202,7654381,0
1997-05-12,13.23,13.386,13.148,13.202,6398005,0
1997-05-13,13.23,13.779,13.202,13.666,11170673,0
1997-05-14,13.779,14.138,13.64,13.981,16903000,0
1997-05-15,13.92,14.243,13.92,14.164,12352526,0
1997-05-16,14.026,14.218,13.92,14.026,9775770,0
1997-05-19,14.026,14.357,13.807,14.329,12287606,0
1997-05-20,14.329,14.98,14.138,14.846,18099940,0
1997-05-21,15.064,15.172,14.679,14.953,17103711,0
1997-05-22,14.654,14.654,14.437,14.578,15179372,0
1997-05-23,14.578,14.604,14.078,14.297,17420088,0
1997-05-27,14.384,14.734,14.357,14.679,10999225,0
1997-05-28,14.708,14.734,14.487,14.604,11401101,0
1997-05-29,14.654,14.734,14.487,14.513,6067451,0
1997-05-30,14.19,14.77,14.19,14.627,7725245,0
1997-06-02,14.679,14.708,13.754,13.779,18732242,0
1997-06-03,13.779,14.103,13.562,13.702,18279617,0
1997-06-04,13.754,14.078,13.562,13.666,11396528,0
1997-06-05,13.754,13.92,13.23,13.737,20695902,0
1997-06-06,13.754,13.893,13.49,13.779,10568549,0
1997-06-09,13.92,14.19,13.779,13.973,12371732,0
1997-06-10,14.05,14.138,13.588,13.702,12908477,0
1997-06-11,13.702,13.779,13.562,13.579,11193991,0
1997-06-12,13.702,13.807,13.612,13.692,13228058,0
1997-06-13,13.754,14.103,13.64,13.727,19671781,0
1997-06-16,13.754,13.807,13.396,13.588,18535192,0
1997-06-17,13.123,13.148,12.739,12.808,50597445,0
1997-06-18,12.826,13.098,12.764,12.923,17943584,0
1997-06-19,13.018,13.098,12.958,13.018,17302130,0
1997-06-20,12.982,13.072,12.906,13.018,16635540,0
1997-06-23,13.046,13.248,12.853,12.878,18334484,0
1997-06-24,13.018,13.175,12.906,13.165,11009284,0
1997-06-25,13.202,13.29,12.764,12.958,17252753,0
1997-06-26,13.018,13.046,12.887,13,10976366,0
1997-06-27,13.046,13.123,12.923,13,6632089,0
1997-06-30,12.764,12.853,12.44,12.711,23316550,0
1997-07-01,12.703,12.711,12.249,12.369,14071587,0
1997-07-02,12.521,12.546,12.224,12.537,19586284,0
1997-07-03,12.739,12.826,12.703,12.791,8901153,0
1997-07-07,12.931,12.931,12.415,12.521,18639433,0
1997-07-08,12.791,12.791,12.546,12.58,18064280,0
1997-07-09,12.711,12.739,12.249,12.319,22418158,0
1997-07-10,12.3,12.329,12.084,12.249,30917435,0
1997-07-11,12.329,12.387,12.084,12.186,16237780,0
1997-07-14,12.275,12.319,12.029,12.109,20201672,0
1997-07-15,12.249,12.521,12.109,12.521,21347860,0
1997-07-16,12.906,13.148,12.878,13.123,34564489,0
1997-07-17,13.264,13.315,12.931,13.165,18371515,0
1997-07-18,13.123,13.139,12.756,12.791,13346014,0
1997-07-21,12.853,13.098,12.66,13.072,12431163,0
1997-07-22,13.081,13.098,12.808,12.974,14897282,0
1997-07-23,13.148,13.588,13.123,13.509,29014128,0
1997-07-24,13.509,13.562,13.264,13.369,25507889,0
1997-07-25,13.369,13.588,12.791,13.106,26178599,0
1997-07-28,13.123,13.264,12.791,12.853,13925738,0
1997-07-29,12.791,12.906,12.739,12.887,9274683,0
1997-07-30,12.958,13.098,12.931,13.072,9239936,0
1997-07-31,13.046,13.072,12.853,12.86,7439496,0
1997-08-01,12.878,12.887,12.521,12.791,12731542,0
1997-08-04,12.826,12.826,12.467,12.616,13920707,0
1997-08-05,12.616,12.635,12.44,12.537,14189543,0
1997-08-06,12.562,12.958,12.521,12.906,15988610,0
1997-08-07,12.982,13.046,12.66,12.66,11006543,0
1997-08-08,12.635,12.826,12.467,12.546,11033516,0
1997-08-11,12.607,12.616,12.415,12.495,12545008,0
1997-08-12,11.453,11.619,10.857,10.979,104559857,0
1997-08-13,11.295,11.323,10.5,10.77,64724810,0
1997-08-14,10.857,11.016,10.857,10.911,45735167,0
1997-08-15,10.937,10.937,10.604,10.623,20112060,0
1997-08-18,10.857,10.911,10.77,10.895,27072873,0
1997-08-19,11.006,11.173,10.937,11.033,27390170,0
1997-08-20,11.173,11.538,11.102,11.453,28490639,0
1997-08-21,11.619,11.811,11.347,11.497,27182139,0
1997-08-22,11.347,11.734,11.347,11.61,18263614,0
1997-08-25,11.706,11.734,11.399,11.444,12509802,0
1997-08-26,11.425,11.479,11.077,11.128,18566279,0
1997-08-27,11.209,11.209,10.701,10.987,21556801,0
1997-08-28,10.96,10.96,10.623,10.641,20455872,0
1997-08-29,10.761,11.136,10.691,10.84,20808372,0
1997-09-02,10.96,11.347,10.867,10.911,18312993,0
1997-09-03,11.102,11.102,10.77,10.796,20309568,0
1997-09-04,10.867,11.016,10.796,10.84,11835895,0
1997-09-05,10.895,10.937,10.691,10.735,14399394,0
1997-09-08,10.761,10.84,10.691,10.796,9034198,0
1997-09-09,10.788,11.102,10.761,10.987,10569462,0
1997-09-10,11.006,11.033,10.717,10.84,10013968,0
1997-09-11,10.832,10.832,10.472,10.641,21666072,0
1997-09-12,10.717,10.745,10.42,10.551,22054685,0
1997-09-15,10.5,10.717,10.324,10.375,19713386,0
1997-09-16,10.42,10.455,9.964,10.262,33967847,0
1997-09-17,10.392,10.551,10.254,10.42,18257216,0
1997-09-18,10.5,10.691,10.392,10.514,16336991,0
1997-09-19,10.472,10.745,10.447,10.577,20466386,0
1997-09-22,10.569,10.691,10.551,10.663,10463850,0
1997-09-23,10.886,10.937,10.717,10.77,18253558,0
1997-09-24,10.832,10.832,10.691,10.717,14317099,0
1997-09-25,10.551,10.641,10.28,10.306,19350372,0
1997-09-26,10.359,10.551,10.28,10.543,13744689,0
1997-09-29,10.543,10.604,10.392,10.5,7315138,0
1997-09-30,10.577,10.577,10.392,10.481,9925272,0
1997-10-01,10.5,10.514,10.297,10.333,10504081,0
1997-10-02,10.333,10.472,10.28,10.333,9623067,0
1997-10-03,10.447,10.5,10.165,10.212,14134222,0
1997-10-06,10.262,10.455,10.226,10.429,12753031,0
1997-10-07,10.641,10.813,10.524,10.813,17029642,0
1997-10-08,10.832,10.921,10.672,10.921,16331964,0
1997-10-09,10.857,10.857,10.42,10.455,13062093,0
1997-10-10,10.392,10.551,10.28,10.514,14050554,0
1997-10-13,10.604,10.761,10.569,10.701,6089855,0
1997-10-14,10.796,10.796,10.392,10.577,12145417,0
1997-10-15,10.447,10.577,10.392,10.514,13777607,0
1997-10-16,10.569,10.663,10.42,10.455,10398014,0
1997-10-17,10.392,10.5,10.203,10.392,17029642,0
1997-10-20,10.402,10.455,10.087,10.254,15647997,0
1997-10-21,10.254,10.254,9.896,10.113,31356800,0
1997-10-22,10.113,10.392,9.938,10.045,27707003,0
1997-10-23,9.844,10.641,9.816,10.5,64889401,0
1997-10-24,10.663,10.691,10.447,10.551,25531207,0
1997-10-27,10.472,10.717,10.165,10.165,23896272,0
1997-10-28,9.87,10.641,9.844,10.577,42006272,0
1997-10-29,10.648,10.796,10.254,10.359,20889750,0
1997-10-30,10.165,10.524,10.165,10.375,11358125,0
1997-10-31,10.5,10.832,10.375,10.77,18479870,0
1997-11-03,10.937,11.538,10.857,11.479,36017003,0
1997-11-04,11.425,11.742,11.33,11.635,29208436,0
1997-11-05,11.671,11.706,11.479,11.567,13613930,0
1997-11-06,11.515,11.538,11.225,11.278,9814632,0
1997-11-07,11.033,11.515,10.96,11.497,12185651,0
1997-11-10,11.567,11.619,11.295,11.347,8561913,0
1997-11-11,11.357,11.444,11.234,11.268,8644668,0
1997-11-12,11.128,11.234,10.832,10.832,11222340,0
1997-11-13,10.96,11.154,10.832,11.077,11989971,0
1997-11-14,11.182,11.61,11.06,11.567,17637259,0
1997-11-17,11.644,11.715,11.538,11.575,9217077,0
1997-11-18,11.515,11.538,11.375,11.425,8573345,0
1997-11-19,11.375,11.399,11.225,11.347,9165869,0
1997-11-20,11.391,11.415,11.268,11.304,9248163,0
1997-11-21,11.399,11.425,11.016,11.199,11848241,0
1997-11-24,11.182,11.33,11.128,11.136,11794747,0
1997-11-25,11.182,11.209,11.016,11.086,9241307,0
1997-11-26,11.077,11.268,10.937,11.042,7472413,0
1997-11-28,11.042,11.209,11.016,11.182,2787069,0
1997-12-01,11.268,11.479,11.154,11.391,11229195,0
1997-12-02,11.33,11.391,11.128,11.154,7033960,0
1997-12-03,11.182,11.375,10.987,11.375,11004714,0
1997-12-04,11.375,11.594,11.209,11.575,13215714,0
1997-12-05,11.567,11.687,11.295,11.453,14020380,0
1997-12-08,11.479,11.515,11.375,11.425,6980927,0
1997-12-09,11.415,11.594,11.357,11.523,7646607,0
1997-12-10,11.47,11.594,11.453,11.538,9464874,0
1997-12-11,11.425,11.575,11.425,11.479,9714508,0
1997-12-12,11.523,11.594,11.479,11.538,7446810,0
1997-12-15,11.523,11.89,11.523,11.794,15417113,0
1997-12-16,11.787,11.984,11.787,11.811,12711429,0
1997-12-17,11.706,11.794,11.594,11.715,7151919,0
1997-12-18,11.742,11.759,11.594,11.635,6649462,0
1997-12-19,11.538,11.619,11.425,11.515,10853381,0
1997-12-22,11.538,11.594,11.497,11.523,5688433,0
1997-12-23,11.538,11.567,11.425,11.453,5775759,0
1997-12-24,11.444,11.47,11.391,11.444,4387712,0
1997-12-26,11.425,11.687,11.425,11.635,3275351,0
1997-12-29,11.715,11.715,11.644,11.662,6245299,0
1997-12-30,11.706,11.759,11.635,11.644,8713703,0
1997-12-31,11.635,11.917,11.538,11.836,11866070,0
1998-01-02,11.826,11.836,11.671,11.794,4840337,0
1998-01-05,11.811,11.96,11.706,11.759,11303262,0
1998-01-06,11.619,11.742,11.567,11.619,6786163,0
1998-01-07,11.567,11.759,11.538,11.635,10506368,0
1998-01-08,11.619,11.706,11.567,11.671,5249527,0
1998-01-09,11.671,11.671,11.453,11.515,7230557,0
1998-01-12,11.234,11.594,11.209,11.575,10237080,0
1998-01-13,11.671,11.706,11.295,11.357,11683192,0
1998-01-14,11.347,11.347,10.84,10.937,21898784,0
1998-01-15,10.921,10.937,10.524,10.717,15658057,0
1998-01-16,10.832,10.886,10.663,10.717,11935564,0
1998-01-20,10.745,10.921,10.717,10.921,11960253,0
1998-01-21,10.911,10.987,10.832,10.84,10553005,0
1998-01-22,10.663,10.77,10.28,10.306,14150224,0
1998-01-23,10.392,10.895,10.203,10.604,20741618,0
1998-01-26,10.604,10.717,10.596,10.648,5974638,0
1998-01-27,10.663,10.911,10.623,10.745,11119926,0
1998-01-28,10.796,11.006,10.77,11.006,10789372,0
1998-01-29,10.951,11.077,10.77,10.813,10699304,0
1998-01-30,10.84,10.951,10.813,10.937,6412634,0
1998-02-02,11.128,11.836,11.128,11.811,36114841,0
1998-02-03,11.734,11.734,11.619,11.715,14907798,0
1998-02-04,11.671,11.671,11.479,11.575,9688903,0
1998-02-05,11.594,11.644,11.182,11.209,10232051,0
1998-02-06,11.278,11.811,11.268,11.794,18449239,0
1998-02-09,11.826,11.826,11.444,11.575,8908010,0
1998-02-10,11.575,12.415,11.567,12.048,26011261,0
1998-02-11,12.029,12.329,11.908,11.984,12716911,0
1998-02-12,11.89,12.109,11.864,12.029,8341087,0
1998-02-13,11.984,12.084,11.662,11.742,6080709,0
1998-02-17,11.787,11.952,11.594,11.769,8028822,0
1998-02-18,11.759,12.029,11.715,12.029,8862293,0
1998-02-19,12.029,12.077,11.89,12.029,7657123,0
1998-02-20,12.077,12.144,11.706,11.864,8336516,0
1998-02-23,11.855,12.029,11.734,11.908,7490701,0
1998-02-24,11.787,11.908,11.594,11.594,9766168,0
1998-02-25,11.61,11.759,11.453,11.662,8856803,0
1998-02-26,11.662,11.787,11.619,11.715,9399499,0
1998-02-27,11.706,11.715,11.619,11.619,8827087,0
1998-03-02,11.635,11.644,11.375,11.462,8799658,0
1998-03-03,11.375,11.706,11.347,11.687,10152043,0
1998-03-04,11.594,11.635,11.453,11.538,7581684,0
1998-03-05,11.453,11.644,11.425,11.47,6573565,0
1998-03-06,11.479,11.644,11.479,11.567,6757361,0
1998-03-09,11.538,12.011,11.479,11.89,19028964,0
1998-03-10,11.917,11.917,11.759,11.89,9047914,0
1998-03-11,11.917,12.152,11.89,12.029,17234469,0
1998-03-12,12.958,13.264,12.711,12.764,78720955,0
1998-03-13,12.826,12.878,12.67,12.783,22688363,0
1998-03-16,12.764,13.123,12.739,13.046,16562391,0
1998-03-17,13.123,13.481,13.046,13.165,30761530,0
1998-03-18,13.106,13.386,12.982,13.369,17914319,0
1998-03-19,13.264,13.42,13.23,13.342,13945856,0
1998-03-20,13.324,13.396,13.271,13.29,12943224,0
1998-03-23,13.23,13.369,13.202,13.36,12462713,0
1998-03-24,13.369,13.562,13.342,13.386,11572549,0
1998-03-25,13.42,13.481,13.36,13.481,12787779,0
1998-03-26,13.42,13.455,13.298,13.42,8968362,0
1998-03-27,13.438,13.465,13.072,13.248,8545908,0
1998-03-30,13.175,13.194,13.056,13.148,7348059,0
1998-03-31,13.123,13.369,13.098,13.315,9445672,0
1998-04-01,13.315,13.324,13.072,13.148,10275027,0
1998-04-02,13.098,13.098,12.711,12.931,8982075,0
1998-04-03,12.906,12.931,12.686,12.739,10657247,0
1998-04-06,12.791,12.791,12.354,12.562,18589599,0
1998-04-07,12.853,12.853,12.495,12.729,17760242,0
1998-04-08,12.791,12.791,12.546,12.616,6561680,0
1998-04-09,12.635,12.686,12.546,12.588,4760785,0
1998-04-13,12.58,12.607,12.486,12.562,6547961,0
1998-04-14,12.537,12.711,12.521,12.686,10835089,0
1998-04-15,12.686,12.791,12.635,12.67,12796009,0
1998-04-16,12.354,12.467,11.917,12.205,20414725,0
1998-04-17,12.3,12.764,12.249,12.607,16510269,0
1998-04-20,12.546,12.791,12.521,12.616,7454584,0
1998-04-21,12.616,12.616,12.3,12.607,7057280,0
1998-04-22,12.58,12.826,12.329,12.521,6425892,0
1998-04-23,12.495,12.686,12.144,12.607,21516566,0
1998-04-24,12.643,12.835,12.643,12.739,15674057,0
1998-04-27,12.58,12.66,12.249,12.422,13682054,0
1998-04-28,12.495,12.546,12.177,12.422,7456871,0
1998-04-29,12.44,12.764,12.415,12.703,14162567,0
1998-04-30,12.711,13.081,12.711,13.046,18552566,0
1998-05-01,13.056,13.081,12.791,12.853,5984698,0
1998-05-04,12.853,12.878,12.686,12.703,5313993,0
1998-05-05,12.711,13.139,12.686,13.081,11121297,0
1998-05-06,13.018,13.046,12.588,12.711,8593461,0
1998-05-07,12.764,12.791,12.521,12.521,5226667,0
1998-05-08,12.546,12.974,12.546,12.931,11580322,0
1998-05-11,12.982,13.081,12.974,13.081,8427957,0
1998-05-12,12.931,13.139,12.764,13.098,8720105,0
1998-05-13,13.106,13.342,13.106,13.271,10788003,0
1998-05-14,13.175,13.42,13.072,13.315,14479857,0
1998-05-15,13.36,13.656,13.324,13.49,19439525,0
1998-05-18,13.481,13.579,13.29,13.562,10994197,0
1998-05-19,13.754,13.901,13.517,13.588,16323275,0
1998-05-20,13.588,13.612,13.455,13.517,6338110,0
1998-05-21,13.509,13.544,13.481,13.517,5213865,0
1998-05-22,13.858,14.679,13.779,14.338,50906054,0
1998-05-26,13.946,13.998,13.23,13.264,20052629,0
1998-05-27,13.139,13.396,12.931,13.165,11841380,0
1998-05-28,13.175,13.42,13.098,13.271,7847774,0
1998-05-29,13.315,13.509,13.221,13.23,9404531,0
1998-06-01,13.221,13.36,13.072,13.072,8659296,0
1998-06-02,13.046,13.727,13.046,13.562,14618394,0
1998-06-03,13.588,13.702,13.315,13.481,8294910,0
1998-06-04,13.455,13.579,13.29,13.579,5964126,0
1998-06-05,13.579,13.93,13.509,13.849,10424076,0
1998-06-08,13.832,14.05,13.807,13.93,8515278,0
1998-06-09,13.92,14.05,13.92,14.042,5817821,0
1998-06-10,13.946,14.103,13.779,13.893,11914533,0
1998-06-11,13.901,14.164,13.779,13.849,9919786,0
1998-06-12,13.858,13.946,13.49,13.901,9274683,0
1998-06-15,13.702,13.92,13.562,13.579,6928351,0
1998-06-16,13.666,13.727,13.455,13.588,6699298,0
1998-06-17,13.612,13.727,13.544,13.631,6462927,0
1998-06-18,13.535,13.612,13.509,13.562,4809703,0
1998-06-19,13.631,13.64,13.315,13.465,8829830,0
1998-06-22,13.342,13.36,13.098,13.148,8299484,0
1998-06-23,13.396,13.798,13.271,13.709,16424772,0
1998-06-24,13.666,14.708,13.603,14.604,32079171,0
1998-06-25,14.462,14.487,14.05,14.103,12418365,0
1998-06-26,14.094,14.462,13.998,14.218,7102088,0
1998-06-29,14.262,14.338,14.218,14.329,6407148,0
1998-06-30,14.297,14.513,14.233,14.297,10091232,0
1998-07-01,14.297,14.338,14.103,14.329,6686035,0
1998-07-02,14.287,14.679,14.243,14.627,7243818,0
1998-07-06,14.679,14.846,14.578,14.846,15826765,0
1998-07-07,14.828,15.064,14.819,14.971,10175815,0
1998-07-08,14.944,15.119,14.77,15.091,7980819,0
1998-07-09,15.073,15.205,14.708,14.734,7164265,0
1998-07-10,14.698,14.971,14.679,14.891,6908235,0
1998-07-13,14.891,14.98,14.872,14.98,3156940,0
1998-07-14,14.953,15.311,14.926,15.294,9292514,0
1998-07-15,15.268,15.824,15.172,15.503,20622291,0
1998-07-16,15.503,15.512,15.311,15.415,5889602,0
1998-07-17,15.458,15.916,15.355,15.852,8783197,0
1998-07-20,15.897,16.23,15.723,15.897,11544662,0
1998-07-21,15.925,16.353,15.916,16.23,20387750,0
1998-07-22,16.116,16.23,15.364,15.65,13271948,0
1998-07-23,16.484,17.357,16.457,16.692,54597454,0
1998-07-24,16.765,16.79,16.353,16.527,19590854,0
1998-07-27,16.378,16.518,16.134,16.308,15319274,0
1998-07-28,16.237,16.264,16.045,16.204,15926888,0
1998-07-29,16.213,16.404,15.95,16.386,18497242,0
1998-07-30,16.43,16.7,16.281,16.624,20050339,0
1998-07-31,16.624,16.65,16.045,16.064,11399274,0
1998-08-03,15.967,16.082,15.748,15.816,10298346,0
1998-08-04,15.824,15.897,15.012,15.012,13325898,0
1998-08-05,15.012,15.415,14.734,15.213,14917855,0
1998-08-06,14.9,15.091,14.819,14.944,12013745,0
1998-08-07,15.064,15.748,15.064,15.458,15284069,0
1998-08-10,15.53,15.8,15.477,15.705,12158220,0
1998-08-11,15.338,15.415,15.119,15.231,9649125,0
1998-08-12,15.364,15.477,15.064,15.213,6360057,0
1998-08-13,15.188,15.555,14.846,14.856,13932144,0
1998-08-14,14.926,15.38,14.926,15.231,7278105,0
1998-08-17,15.231,15.53,15.213,15.503,7312396,0
1998-08-18,15.451,15.609,15.258,15.415,10433215,0
1998-08-19,15.407,15.458,15.205,15.328,8501105,0
1998-08-20,15.258,15.38,15.172,15.188,6836913,0
1998-08-21,14.98,15.021,14.384,14.67,14656339,0
1998-08-24,14.77,15.311,14.77,15.172,10379271,0
1998-08-25,15.231,15.843,15.231,15.451,18543421,0
1998-08-26,15.231,15.574,15.172,15.311,6500874,0
1998-08-27,15.091,15.205,14.437,14.819,14393909,0
1998-08-28,14.734,14.846,13.998,14.243,13549924,0
1998-08-31,14.243,14.541,13.123,13.315,13719088,0
1998-09-01,13.369,13.666,12.67,13.396,22493596,0
1998-09-02,13.535,14.487,13.509,13.893,17536216,0
1998-09-03,13.535,14.243,13.455,13.998,10647640,0
1998-09-04,14.103,14.262,13.737,13.954,8271594,0
1998-09-08,14.98,15.258,14.477,15.258,14950772,0
1998-09-09,15.064,15.258,14.953,14.971,11290005,0
1998-09-10,14.604,15.555,14.56,15.53,18589142,0
1998-09-11,15.136,16.064,14.77,15.852,25260548,0
1998-09-14,15.993,16.237,15.555,15.732,11579408,0
1998-09-15,15.477,16.106,15.458,15.668,12551410,0
1998-09-16,15.852,15.916,15.294,15.555,12500200,0
1998-09-17,15.205,15.95,15.172,15.668,11573008,0
1998-09-18,15.824,16.035,15.668,16.019,12299492,0
1998-09-21,15.643,16.457,15.583,16.457,25055724,0
1998-09-22,16.598,16.676,16.264,16.291,22145212,0
1998-09-23,16.378,17.087,16.353,17.061,16812474,0
1998-09-24,16.839,16.839,16.404,16.518,10160728,0
1998-09-25,16.378,16.957,16.353,16.729,14919683,0
1998-09-28,16.839,17.446,16.816,17.42,15215489,0
1998-09-29,17.229,17.253,16.867,16.913,12470030,0
1998-09-30,16.816,17.035,16.518,16.527,12363499,0
1998-10-01,16.291,16.325,15.8,16.159,13663770,0
1998-10-02,16.159,16.457,15.87,16.43,12930424,0
1998-10-05,16.378,16.484,15.8,15.8,13127018,0
1998-10-06,16.01,16.378,15.364,15.678,13915223,0
1998-10-07,15.65,15.777,15.163,15.172,10441447,0
1998-10-08,14.679,15.231,14.462,15.11,17654174,0
1998-10-09,15.696,15.748,15.146,15.53,15664913,0
1998-10-12,15.852,16.088,15.643,15.793,11592210,0
1998-10-13,15.767,15.925,15.555,15.583,6804906,0
1998-10-14,15.415,16.43,15.364,16.116,11427620,0
1998-10-15,16.106,16.79,16.106,16.79,11757259,0
1998-10-16,16.923,17.061,16.43,16.448,9815090,0
1998-10-19,16.501,17.016,16.484,17.007,12683081,0
1998-10-20,17.061,17.087,16.186,16.204,10365554,0
1998-10-21,15.993,16.134,15.748,15.984,11957966,0
1998-10-22,16.01,16.353,15.993,16.308,5764328,0
1998-10-23,16.291,16.79,16.291,16.729,7198554,0
1998-10-26,16.799,17.182,16.799,17.043,10142439,0
1998-10-27,17.201,17.307,16.957,16.98,14616106,0
1998-10-28,16.839,16.966,16.518,16.894,15551074,0
1998-10-29,16.98,17.357,16.894,17.357,10275941,0
1998-10-30,17.348,17.497,16.98,17.182,11031688,0
1998-11-02,17.201,17.455,17.114,17.402,8100603,0
1998-11-03,17.402,17.935,17.33,17.604,19517708,0
1998-11-04,17.796,18.014,17.549,17.76,14609705,0
1998-11-05,17.7,18.25,17.473,17.883,13753377,0
1998-11-06,17.83,18.232,17.743,18.057,7525903,0
1998-11-09,18.057,18.398,18.014,18.232,10584550,0
1998-11-10,18.039,18.101,17.839,17.883,11230112,0
1998-11-11,18.039,18.128,17.33,17.42,8371262,0
1998-11-12,17.348,17.814,17.348,17.549,11892130,0
1998-11-13,17.516,17.768,17.307,17.576,8554140,0
1998-11-16,17.743,17.935,17.061,17.253,12580210,0
1998-11-17,17.323,17.323,16.886,16.894,15817158,0
1998-11-18,17.007,17.357,16.457,17.33,14430025,0
1998-11-19,17.33,17.473,16.816,16.858,15272182,0
1998-11-20,17.106,17.155,16.79,16.894,15308758,0
1998-11-23,17.061,17.278,16.799,17.278,13533466,0
1998-11-24,16.858,16.98,16.325,16.598,25670655,0
1998-11-25,16.729,16.816,16.484,16.692,6640318,0
1998-11-27,16.765,16.765,16.457,16.729,2540643,0
1998-11-30,16.729,16.98,16.43,16.457,10841037,0
1998-12-01,16.325,16.765,16.264,16.765,8271594,0
1998-12-02,16.765,17.455,16.7,17.307,13626733,0
1998-12-03,17.229,17.497,16.518,16.518,13037408,0
1998-12-04,16.79,17.237,16.765,17.229,10893611,0
1998-12-07,17.278,17.595,17.164,17.567,14761038,0
1998-12-08,17.522,17.856,17.42,17.83,15630623,0
1998-12-09,17.908,18.354,17.908,18.171,16872826,0
1998-12-10,18.11,18.232,18.014,18.18,10311146,0
1998-12-11,18.039,18.18,17.639,18.171,12567413,0
1998-12-14,17.99,18.128,17.549,17.768,8972018,0
1998-12-15,17.83,18.453,17.796,18.354,11934651,0
1998-12-16,18.617,19.081,18.566,18.757,17435635,0
1998-12-17,18.958,19.056,18.67,18.828,8082771,0
1998-12-18,18.757,19.3,18.636,19.274,10131926,0
1998-12-21,23.614,23.842,21.54,21.943,353203747,0
1998-12-22,21.975,22.651,21.819,22.529,20100632,0
1998-12-23,22.746,22.772,21.926,22.361,10783429,0
1998-12-24,22.312,22.475,22.092,22.092,1662365,0
1998-12-28,22.203,22.87,22.039,22.87,9005394,0
1998-12-29,22.87,22.939,22.257,22.939,6666832,0
1998-12-30,22.921,23.036,22.361,22.607,7334802,0
1998-12-31,22.504,22.966,22.312,22.87,5512415,0
1999-01-04,22.888,23.568,22.669,23.483,16188859,0
1999-01-05,23.36,23.544,22.984,23.403,8402808,0
1999-01-06,23.553,23.595,22.993,23.237,14650396,0
1999-01-07,23.081,24.138,23.062,24.034,18601028,0
1999-01-08,24.277,24.577,23.954,24.237,12742058,0
1999-01-11,24.138,24.228,23.7,23.762,9932587,0
1999-01-12,23.726,23.981,23.36,23.403,9517912,0
1999-01-13,22.529,23.909,22.475,23.842,10611524,0
1999-01-14,23.892,23.981,22.939,22.966,6114086,0
1999-01-15,23.237,23.919,23.017,23.816,9746511,0
1999-01-19,23.954,24.602,23.892,24.331,9772569,0
1999-01-20,24.498,25.249,24.165,24.881,8006418,0
1999-01-21,24.734,25.04,24.06,24.06,8949618,0
1999-01-22,23.919,25.075,23.842,25.075,6881258,0
1999-01-25,25.075,25.154,24.228,24.979,9318117,0
1999-01-26,24.918,24.936,24.251,24.664,10905958,0
1999-01-27,24.855,25.888,24.664,25.347,14606960,0
1999-01-28,25.705,26.273,25.468,26.152,12407849,0
1999-01-29,27.453,28.381,27.138,27.954,28717865,0
1999-02-01,28.407,28.434,27.34,27.367,10976823,0
1999-02-02,27.34,28.268,26.93,27.78,16543187,0
1999-02-03,27.638,28.076,27.296,27.928,7953840,0
1999-02-04,27.954,27.979,27.104,27.542,8850863,0
1999-02-05,27.533,27.533,25.949,26.171,13758862,0
1999-02-08,26.414,26.955,26.246,26.52,7741706,0
1999-02-09,26.171,26.58,25.266,25.302,9912014,0
1999-02-10,25.222,25.914,25.128,25.538,10085292,0
1999-02-11,25.809,27.296,25.809,27.288,11123585,0
1999-02-12,27.201,27.201,26.143,26.301,7495273,0
1999-02-16,26.738,26.79,26.353,26.738,6441893,0
1999-02-17,26.44,27.453,26.385,26.79,8455386,0
1999-02-18,27.044,27.533,26.947,27.017,7213184,0
1999-02-19,27.314,27.314,26.79,27.148,6812681,0
1999-02-22,27.228,28.135,27.121,27.698,9833834,0
1999-02-23,27.873,28.793,27.558,28.189,12003228,0
1999-02-24,28.488,29.361,27.664,27.78,15313334,0
1999-02-25,27.873,28.268,27.138,27.725,14711200,0
1999-02-26,27.797,28.33,27.228,27.314,11203593,0
1999-03-01,27.453,28.434,26.824,28.101,7427381,0
1999-03-02,28.357,28.6,27.558,27.995,8108147,0
1999-03-03,27.918,27.947,27.121,27.367,7609346,0
1999-03-04,27.613,28.33,27.393,28.293,10349093,0
1999-03-05,28.704,29.038,28.538,28.925,14118677,0
1999-03-08,29.169,29.853,28.925,29.853,10416530,0
1999-03-09,29.772,30.159,29.255,29.502,7036247,0
1999-03-10,29.668,30.839,29.361,30.839,7273304,0
1999-03-11,32.811,33.028,32.075,32.643,21839802,0
1999-03-12,32.975,33.352,32.728,32.811,14602388,0
1999-03-15,33,33.518,32.151,33.518,7235359,0
1999-03-16,33.683,33.734,32.538,32.59,7338915,0
1999-03-17,32.643,33.194,32.319,32.643,6378344,0
1999-03-18,32.372,34.122,32.319,34.122,11363841,0
1999-03-19,34.392,34.726,33.788,33.928,11994315,0
1999-03-22,34.016,34.726,33.85,34.585,6061736,0
1999-03-23,34.314,34.453,32.757,33.167,9164042,0
1999-03-24,33,33,31.085,32.264,12036832,0
1999-03-25,33.028,33.053,31.936,32.913,12026088,0
1999-03-26,32.643,33.08,32.319,32.643,6944354,0
1999-03-29,32.975,33.85,32.643,33.788,8168270,0
1999-03-30,33.85,34.83,33.85,34.368,9730282,0
1999-03-31,34.857,34.857,32.702,32.757,8730620,0
1999-04-01,32.975,33.85,32.59,33.632,6989160,0
1999-04-05,34.507,34.777,33.85,34.663,6803079,0
1999-04-06,34.726,35.599,34.726,34.996,11842751,0
1999-04-07,35.433,35.433,33.683,33.71,7612547,0
1999-04-08,34.016,35.162,33.632,34.609,8747304,0
1999-04-09,34.585,34.585,33.788,34.149,6269531,0
1999-04-12,33.85,34.558,33.658,34.149,6114314,0
1999-04-13,34.041,34.122,33.028,33.194,13127704,0
1999-04-14,33.246,33.413,31.164,31.524,16862767,0
1999-04-15,31.795,31.881,29.311,30.131,20130121,0
1999-04-16,30.349,30.673,28.925,29.23,13697372,0
1999-04-19,30.185,30.236,26.246,26.658,27055502,0
1999-04-20,26.903,30.185,26.684,30.185,21261451,0
1999-04-21,27.34,28.87,26.385,27.995,32973219,0
1999-04-22,28.538,28.6,27.096,27.48,12465911,0
1999-04-23,27.725,28.87,27.175,28.488,14756462,0
1999-04-26,28.87,30.105,28.766,29.853,9845724,0
1999-04-27,30.324,31.332,30.324,30.515,14049639,0
1999-04-28,30.569,30.596,28.793,28.846,8479844,0
1999-04-29,28.87,30.185,27.42,28.189,10043229,0
1999-04-30,28.488,28.538,26.194,26.877,15505352,0
1999-05-03,27.288,27.34,26.143,26.658,11093180,0
1999-05-04,26.711,27.507,26.353,26.465,11608669,0
1999-05-05,26.58,27.34,26.301,27.314,10706164,0
1999-05-06,27.314,27.892,26.52,26.851,10025171,0
1999-05-07,26.93,28.216,26.903,27.829,8014422,0
1999-05-10,27.829,28.163,27.288,27.918,7379835,0
1999-05-11,28.216,28.381,27.507,28.023,6901147,0
1999-05-12,28.076,28.101,27.121,27.367,8386120,0
1999-05-13,27.804,28.766,27.393,27.971,9758398,0
1999-05-14,27.507,27.507,26.58,26.684,9401555,0
1999-05-17,26.385,26.465,24.936,25.836,12605358,0
1999-05-18,26.053,26.711,25.591,26.079,9570719,0
1999-05-19,26.414,27.096,26.079,26.545,5888914,0
1999-05-20,26.684,28.05,26.545,27.753,14851561,0
1999-05-21,27.78,27.804,26.763,26.79,8308854,0
1999-05-24,26.903,27.507,26.246,26.324,11392872,0
1999-05-25,26.385,27.533,26.171,26.414,12113186,0
1999-05-26,27.068,27.175,25.809,26.851,10120265,0
1999-05-27,26.606,28.076,26.143,27.48,9571401,0
1999-05-28,27.725,27.829,27.175,27.664,7704671,0
1999-06-01,27.753,28.216,27.068,27.096,6376973,0
1999-06-02,27.017,27.34,26.52,27.017,6640089,0
1999-06-03,27.121,27.121,26.301,26.465,11259601,0
1999-06-04,26.631,26.684,25.836,26.465,14754406,0
1999-06-07,26.631,27.121,26.353,26.545,12767431,0
1999-06-08,26.58,26.58,25.836,25.914,9139353,0
1999-06-09,26.079,26.221,24.829,25.266,21655556,0
1999-06-10,24.96,24.987,23.081,23.483,36521976,0
1999-06-11,23.726,23.954,22.8,22.888,11243140,0
1999-06-14,23.237,23.842,22.966,23.544,16162112,0
1999-06-15,23.595,24.443,23.568,24.2,11278117,0
1999-06-16,24.796,24.829,23.842,24.331,11553575,0
1999-06-17,24.331,24.392,23.789,24.251,9220047,0
1999-06-18,23.623,24.228,22.966,23.21,15391281,0
1999-06-21,23.237,23.428,23.081,23.134,9587404,0
1999-06-22,23.183,23.816,23.106,23.183,11267372,0
1999-06-23,23.352,23.623,23.017,23.289,16820020,0
1999-06-24,23.352,24.602,23.289,24.359,11819894,0
1999-06-25,24.577,25.075,24.258,24.47,9692562,0
1999-06-28,24.829,25.478,24.417,25.45,10909387,0
1999-06-29,25.425,26.221,25.347,26.221,14422254,0
1999-06-30,26.273,26.79,26.079,26.631,12168734,0
1999-07-01,26.58,26.851,26.143,26.631,7107800,0
1999-07-02,26.79,26.903,26.353,26.658,6010073,0
1999-07-06,26.684,26.851,25.809,25.809,9630611,0
1999-07-07,25.914,27.507,25.888,27.48,11799772,0
1999-07-08,27.829,29.205,27.613,28.704,20665267,0
1999-07-09,29.255,30.515,28.976,30.324,19941983,0
1999-07-12,30.457,30.622,28.654,29.012,19152637,0
1999-07-13,32.151,32.319,30.956,31.639,32941672,0
1999-07-14,31.6,33.734,31.6,33.734,17206121,0
1999-07-15,33.734,34.534,33.106,34.507,16187260,0
1999-07-16,34.609,34.609,33.762,33.956,9865152,0
1999-07-19,33.983,33.983,31.828,32.126,12886989,0
1999-07-20,32.039,33,31.909,31.936,14463859,0
1999-07-21,32.151,32.913,31.936,32.672,10555060,0
1999-07-22,32.513,33.194,31.574,31.574,10210793,0
1999-07-23,31.739,32.975,31.713,32.975,8037967,0
1999-07-26,32.702,33.324,31.767,31.936,10255825,0
1999-07-27,32.232,32.811,31.6,32.617,8485333,0
1999-07-28,32.59,33.194,32.206,32.836,7952239,0
1999-07-29,32.347,32.643,31.795,32.206,8793252,0
1999-07-30,32.643,33.71,32.643,33.632,9668786,0
1999-08-02,33.518,34.996,33.518,34.453,16214917,0
1999-08-03,34.534,34.636,32.887,33.518,13277436,0
1999-08-04,33.683,34.417,33.518,33.71,11105752,0
1999-08-05,33.734,34.699,32.86,34.636,8279824,0
1999-08-06,34.34,35.102,33.08,33.437,9555628,0
1999-08-09,33.518,34.534,33.387,33.604,7650034,0
1999-08-10,33.578,34.34,32.702,32.811,11776232,0
1999-08-11,33.167,33.825,32.975,33.788,9020937,0
1999-08-12,33.683,34.996,33.683,34.777,13993178,0
1999-08-13,35.38,36.668,35.38,36.668,14809728,0
1999-08-16,36.826,37.103,35.923,36.476,8143349,0
1999-08-17,36.826,36.886,35.329,35.706,11055687,0
1999-08-18,35.652,35.766,35.049,35.329,8843773,0
1999-08-19,35.102,35.102,34.016,34.223,9956365,0
1999-08-20,34.585,35.136,34.478,35.023,9313772,0
1999-08-23,35.538,36.641,35.538,36.606,13668340,0
1999-08-24,36.361,36.412,35.136,35.38,9245423,0
1999-08-25,34.609,35.652,34.288,35.625,9779427,0
1999-08-26,35.706,35.845,34.892,35.049,8694274,0
1999-08-27,35.136,35.486,34.75,35.266,6351143,0
1999-08-30,35.102,35.923,35.102,35.406,7582369,0
1999-08-31,35.652,37.157,34.609,36.388,12738859,0
1999-09-01,36.361,37.045,36.114,36.964,10870984,0
1999-09-02,36.388,36.476,35.845,36.168,8549110,0
1999-09-03,36.746,37.839,36.746,37.787,11444081,0
1999-09-07,37.864,38.275,37.019,37.288,7730729,0
1999-09-08,36.991,37.323,36.692,36.991,6610370,0
1999-09-09,37.078,37.62,36.851,37.57,8415606,0
1999-09-10,38.109,38.574,37.453,38.302,8494478,0
1999-09-13,38.226,39.038,37.787,38.083,7873375,0
1999-09-14,38.083,38.164,37.019,37.62,9204045,0
1999-09-15,37.891,38.006,35.845,35.898,10581120,0
1999-09-16,36.114,36.412,34.663,35.923,9141640,0
1999-09-17,36.168,36.579,35.974,36.361,12351612,0
1999-09-20,36.412,37.699,36.412,37.453,6944354,0
1999-09-21,37.237,37.349,36.09,36.168,6814279,0
1999-09-22,36.412,36.851,35.573,36.692,8547970,0
1999-09-23,37.019,37.129,34.943,35.023,7352629,0
1999-09-24,34.83,34.969,33.413,34.066,13483859,0
1999-09-27,34.663,35.678,34.636,35.625,10728338,0
1999-09-28,36.501,37.288,35.845,36.527,13711087,0
1999-09-29,36.746,37.349,36.309,36.334,8883777,0
1999-09-30,36.552,36.964,35.215,35.652,8644209,0
1999-10-01,35.625,37.953,35.38,37.918,8734504,0
1999-10-04,38.06,38.539,37.184,37.648,7041503,0
1999-10-05,37.864,38.469,36.851,37.184,7933952,0
1999-10-06,37.453,38.602,37.237,38.574,11098893,0
1999-10-07,39.098,39.396,38.109,38.602,8649466,0
1999-10-08,38.661,38.881,37.428,38.714,6440292,0
1999-10-11,38.687,39.369,38.275,39.345,4424516,0
1999-10-12,39.098,39.316,38.164,38.417,5165174,0
1999-10-13,38.06,38.932,37.184,37.402,6538591,0
1999-10-14,37.453,38.135,36.91,37.359,6945725,0
1999-10-15,36.501,36.527,34.996,35.329,11830869,0
1999-10-18,35.329,35.923,34.726,35.24,6592541,0
1999-10-19,35.871,37.453,35.871,36.718,12032946,0
1999-10-20,37.078,37.672,36.692,37.672,11594038,0
1999-10-21,34.75,35.573,33.956,35.049,41600968,0
1999-10-22,35.817,36.527,35.162,35.486,16952379,0
1999-10-25,35.766,36.114,34.777,34.969,13500547,0
1999-10-26,35.329,35.329,32.95,33.22,16785501,0
1999-10-27,33.49,33.518,32.372,33.106,12548667,0
1999-10-28,33.901,34.314,33.734,34.288,15682288,0
1999-10-29,34.558,35.023,34.417,34.892,14168741,0
1999-11-01,35.215,35.974,34.916,35.136,11348295,0
1999-11-02,35.294,36.011,35.162,35.459,10374467,0
1999-11-03,36.168,36.641,34.314,34.368,13328184,0
1999-11-04,34.663,36.692,34.636,36.668,18761960,0
1999-11-05,37.453,38.392,37.184,37.237,15490949,0
1999-11-08,37.129,38.06,36.746,37.378,11378927,0
1999-11-09,38.226,38.469,37.402,37.57,10672330,0
1999-11-10,37.672,38.881,37.453,38.392,10938648,0
1999-11-11,38.602,39.948,38.602,39.59,12635531,0
1999-11-12,40.192,40.463,38.932,40.22,8435726,0
1999-11-15,40.463,40.629,39.205,39.266,7428525,0
1999-11-17,39.781,40.053,39.369,39.862,11430590,0
1999-11-18,40.106,40.106,39.152,39.887,12202793,0
1999-11-19,39.862,41.61,39.702,41.418,13029863,0
1999-11-22,41.776,42.653,40.028,42.16,10887441,0
1999-11-23,42.924,43.038,41.122,41.61,8907440,0
1999-11-24,41.664,43.307,40.787,43.255,6135687,0
1999-11-26,43.745,43.798,42.702,43.204,4159227,0
1999-11-29,43.361,43.64,41.122,42.653,6679638,0
1999-11-30,41.557,41.61,39.369,39.862,10924591,0
1999-12-01,39.369,40.629,38.495,38.768,8556085,0
1999-12-02,39.038,39.807,38.714,39.152,8318915,0
1999-12-03,39.972,41.944,39.536,40.463,10828695,0
1999-12-06,40.351,40.903,38.495,39.369,5944924,0
1999-12-07,39.413,39.862,38.495,39.205,7384516,0
1999-12-08,38.825,41.993,38.714,39.59,7419606,0
1999-12-09,40.903,41.993,37.288,38.495,11954308,0
1999-12-10,38.714,40.08,38.602,39.152,8368404,0
1999-12-13,39.59,41.338,38.275,40.787,9262682,0
1999-12-14,41.392,41.557,39.59,40.297,9237533,0
1999-12-15,39.913,40.463,38.442,39.862,9955221,0
1999-12-16,39.807,39.913,38.06,38.881,10487164,0
1999-12-17,40.028,40.577,39.152,39.862,12114784,0
1999-12-20,39.913,43.415,39.476,42.765,10484764,0
1999-12-21,42.871,44.131,42.537,43.849,9400868,0
1999-12-22,44.33,46.423,43.965,46.318,10550373,0
1999-12-23,47.244,47.953,46.151,47.41,7622604,0
1999-12-27,48.067,48.117,44.724,46.536,5996240,0
1999-12-28,48.171,50.962,48.016,50.473,8736560,0
1999-12-29,51.4,54.243,50.308,54.078,7462928,0
1999-12-30,55.774,58.129,55.609,56.764,6285417,0
1999-12-31,57.201,57.306,52.389,52.548,2983664,0
2000-01-03,61.244,61.244,55.013,55.067,26191515,0
2000-01-04,54.243,56.098,50.473,50.848,17204980,0
2000-01-05,51.784,53.1,50.962,52.598,17226471,0
2000-01-06,53.149,54.192,52.712,53.473,12708224,0
2000-01-07,54.9,59.93,54.787,59.493,18235156,0
2000-01-10,60.806,63.595,60.806,63.098,12064608,0
2000-01-11,63.044,63.326,56.098,58.129,16119708,0
2000-01-12,59.158,59.275,54.735,55.609,13232173,0
2000-01-13,56.65,59.275,55.828,58.453,12061520,0
2000-01-14,60.264,61.244,58.949,59.764,10253997,0
2000-01-18,61.244,61.347,59.712,60.421,9896127,0
2000-01-19,61.244,63.816,61.138,62.993,13796921,0
2000-01-20,65.075,65.179,60.909,62.825,10813721,0
2000-01-21,64.199,65.617,62.993,65.344,9320287,0
2000-01-24,66.388,66.93,60.474,60.587,11262456,0
2000-01-25,61.9,61.951,57.744,60.699,12860816,0
2000-01-26,59.387,60.264,56.044,56.098,18288764,0
2000-01-27,56.866,56.921,51.725,53.701,16912832,0
2000-01-28,53.753,53.753,51.952,52.224,12458479,0
2000-01-31,53.371,55.889,52.389,55.72,14423970,0
2000-02-01,56.65,57.744,54.9,57.14,11318691,0
2000-02-02,56.975,56.975,54.139,55.72,11403503,0
2000-02-03,56.65,56.866,54.578,55.993,8701584,0
2000-02-04,56.65,58.181,56.098,56.536,9223475,0
2000-02-07,58.181,60.858,56.975,60.534,10504309,0
2000-02-08,61.574,63.159,60.534,61.681,12696680,0
2000-02-09,62.337,62.556,58.285,58.453,8885723,0
2000-02-10,58.949,59.057,56.431,57.034,10149872,0
2000-02-11,57.14,58.013,54.192,54.787,9263938,0
2000-02-14,55.609,57.638,53.806,56.921,10052146,0
2000-02-15,57.087,57.524,56.161,56.921,9553569,0
2000-02-16,56.975,61.244,56.65,61.138,13321327,0
2000-02-17,61.41,64.743,61.191,63.649,16965181,0
2000-02-18,65.179,65.617,61.191,62.39,17098794,0
2000-02-22,62.721,62.943,58.075,59.057,9894986,0
2000-02-23,60.1,63.098,58.723,62.503,10399614,0
2000-02-24,63.098,64.032,59.887,63.484,11007111,0
2000-02-25,63.866,64.743,61.347,64.358,9779997,0
2000-02-28,63.764,63.764,58.181,59.878,15161542,0
2000-02-29,61.461,61.681,58.723,59.661,9822289,0
2000-03-01,58.619,58.838,56.701,56.921,11672561,0
2000-03-02,57.14,59.387,55.12,57.14,13801611,0
2000-03-03,58.514,59.387,56.866,58.013,11979687,0
2000-03-06,58.514,58.514,55.39,56.481,14454145,0
2000-03-07,57.252,57.306,52.934,53.371,14561474,0
2000-03-08,55.12,55.452,53.1,53.701,17824940,0
2000-03-09,53.858,53.973,51.515,51.618,12498600,0
2000-03-10,52.494,55.452,51.4,52.112,18337911,0
2000-03-13,50.91,52.712,50.745,50.745,11522601,0
2000-03-14,52.389,52.494,44.674,45.714,31534081,0
2000-03-15,50.037,51.952,48.993,51.183,38323901,0
2000-03-16,54.682,57.306,53.473,56.65,20820945,0
2000-03-17,56.213,57.034,54.409,55.223,14013748,0
2000-03-20,54.463,54.578,49.817,50.745,23177790,0
2000-03-21,50.848,53.806,48.225,53.473,18972040,0
2000-03-22,53.973,55.223,52.494,54.023,12831211,0
2000-03-23,50.848,51.183,49.701,50.473,22933076,0
2000-03-24,50.962,51.111,46.151,47.734,24727229,0
2000-03-27,48.225,53.371,48.225,52.827,18202013,0
2000-03-28,53.586,57.524,52.851,54.954,20616805,0
2000-03-29,56.816,57.638,53.973,54.463,12029633,0
2000-03-30,53.858,56.265,51.618,52.712,10495738,0
2000-03-31,53.912,55.12,52.16,53.701,8989163,0
2000-04-03,53.371,54.192,50.848,51.952,7372061,0
2000-04-04,52.598,52.598,47.078,49.379,16865053,0
2000-04-05,49.266,54.463,48.993,52.16,12547522,0
2000-04-06,54.148,56.326,53.806,54.514,12394017,0
2000-04-07,55.502,56.326,52.712,53.315,9807543,0
2000-04-10,54.243,55.774,51.4,51.515,10732796,0
2000-04-11,50.745,52.827,49.869,51.725,8670954,0
2000-04-12,52.598,53.806,50.91,51.085,8396180,0
2000-04-13,52.112,53.701,49.432,50.578,9294686,0
2000-04-14,49.598,50.745,45.6,46.151,14478258,0
2000-04-17,45.827,47.463,43.745,46.701,14122677,0
2000-04-18,47.918,51.183,47.349,51.077,10836122,0
2000-04-19,51.127,52.441,48.339,48.993,10298572,0
2000-04-20,49.652,50.089,46.536,47.244,8970533,0
2000-04-24,46.64,47.068,43.745,44.89,13463627,0
2000-04-25,46.536,47.734,44.84,47.517,12768919,0
2000-04-26,46.265,53.633,45.931,50.089,35462655,0
2000-04-27,48.599,48.663,46.038,47.349,14785724,0
2000-04-28,48.339,49.326,46.37,48.993,14824469,0
2000-05-01,49.869,50.691,48.225,48.888,8941500,0
2000-05-02,48.888,50.525,48.46,49.1,9189074,0
2000-05-03,48.993,49.048,46.265,47.028,7509105,0
2000-05-04,47.681,50.525,47.578,49.484,9090773,0
2000-05-05,48.888,52.326,48.663,52.112,8029623,0
2000-05-08,51.618,54.847,50.637,54.139,10624780,0
2000-05-09,54.192,54.192,51.4,52.441,7480072,0
2000-05-10,52.003,53.371,50.962,52.326,6836683,0
2000-05-11,52.764,54.243,51.89,53.912,6531503,0
2000-05-12,54.139,54.629,53.263,54.578,5416519,0
2000-05-15,54.348,56.65,53.536,56.161,7169064,0
2000-05-16,56.764,57.034,55.39,56.598,9610834,0
2000-05-17,55.662,56.326,54.954,55.048,5526016,0
2000-05-18,55.452,55.774,53.371,53.536,5623745,0
2000-05-19,52.389,53.263,52.16,52.389,6518820,0
2000-05-22,52.661,52.712,49.214,50.037,12005171,0
2000-05-23,50.037,52.494,48.558,48.608,8200156,0
2000-05-24,49.598,52.224,48.941,52.16,9158897,0
2000-05-25,52.598,54.348,50.525,50.691,7223129,0
2000-05-26,50.848,52.056,49.869,51.618,3738721,0
2000-05-30,52.764,55.609,52.764,55.452,6005044,0
2000-05-31,55.223,56.866,54.682,55.662,8707302,0
2000-06-01,55.941,57.087,54.348,56.701,7022533,0
2000-06-02,57.744,59.93,57.744,58.619,11559979,0
2000-06-05,58.233,60.202,57.964,58.671,7295593,0
2000-06-06,58.888,60.806,57.847,59.057,7231698,0
2000-06-07,59.439,59.93,58.129,59.493,4506586,0
2000-06-08,59.597,59.661,57.087,57.471,6026075,0
2000-06-09,57.744,59.93,53.371,54.787,11556206,0
2000-06-12,55.335,55.941,52.494,53.371,11028373,0
2000-06-13,53.263,57.638,53.263,57.471,7858402,0
2000-06-14,57.964,57.964,55.662,56.265,5421662,0
2000-06-15,57.017,58.398,56.326,58.129,6591510,0
2000-06-16,59.057,60.474,57.306,59.493,9929958,0
2000-06-19,59.223,61.628,58.671,61.574,7612887,0
2000-06-20,61.41,61.628,60.858,61.244,9785369,0
2000-06-21,60.752,62.013,60.474,61.515,6261873,0
2000-06-22,60.806,61.244,57.964,58.348,6838508,0
2000-06-23,58.285,60.036,57.638,58.285,4334452,0
2000-06-26,59.057,61.347,58.398,61.191,6536764,0
2000-06-27,61.138,61.41,58.181,58.949,6473326,0
2000-06-28,58.888,61.191,58.723,60.474,5433777,0
2000-06-29,59.878,61.023,59.108,59.712,5262330,0
2000-06-30,59.275,61.681,58.233,61.461,7693127,0
2000-07-03,60.973,61.023,59.764,59.93,3642483,0
2000-07-05,60.699,64.961,60.264,64.575,14990206,0
2000-07-06,63.649,64.41,61.244,64.087,11400874,0
2000-07-07,64.523,66.492,63.921,64.692,10898189,0
2000-07-10,65.179,66.44,63.536,63.975,8661126,0
2000-07-11,63.43,65.454,63.378,64.032,7028592,0
2000-07-12,65.4,65.454,62.503,64.199,6395148,0
2000-07-13,63.921,64.575,60.1,60.752,9359495,0
2000-07-14,61.191,62.887,60.806,61.9,7182665,0
2000-07-17,62.39,64.692,62.283,63.326,6869258,0
2000-07-18,62.943,66.492,62.775,65.493,6929952,0
2000-07-19,64.909,65.511,63.921,64.253,7511963,0
2000-07-20,64.637,65.4,64.41,64.794,6410005,0
2000-07-21,63.764,69.976,63.649,68.242,17475753,0
2000-07-24,69.283,70.377,65.179,65.4,9967220,0
2000-07-25,66.107,66.492,63.211,64.41,5911660,0
2000-07-26,65.13,66.388,60.474,60.699,10969511,0
2000-07-27,60.474,62.556,59.712,59.93,15701264,0
2000-07-28,60.474,60.909,56.975,58.075,9450703,0
2000-07-31,58.398,59.057,56.65,56.816,7758849,0
2000-08-01,57.14,60.587,56.866,60.368,10627755,0
2000-08-02,60.368,62.448,59.545,61.515,8872122,0
2000-08-03,60.264,62.661,60.264,61.41,6662492,0
2000-08-04,61.734,62.448,59.108,60.474,6683750,0
2000-08-07,60.534,63.211,59.327,63.098,9038769,0
2000-08-08,62.825,62.993,60.665,60.806,7338113,0
2000-08-09,61.41,61.681,60.264,60.314,6018759,0
2000-08-10,60.368,60.534,58.838,59.439,5336278,0
2000-08-11,60.036,61.191,58.398,60.973,4956808,0
2000-08-14,60.909,61.138,59.545,60.752,3795300,0
2000-08-15,60.699,60.806,58.723,59.275,5883086,0
2000-08-16,60.368,60.909,59.057,59.223,4928575,0
2000-08-17,60.148,60.752,59.158,59.327,5818508,0
2000-08-18,58.949,59.439,57.578,57.638,6711186,0
2000-08-21,58.514,60.314,58.075,58.838,5341537,0
2000-08-22,59.275,60.909,59.223,60.421,6343828,0
2000-08-23,62.118,62.556,60.474,61.734,8114889,0
2000-08-24,61.9,64.087,61.9,63.536,7023448,0
2000-08-25,63.921,66.16,63.816,65.286,6960126,0
2000-08-28,65.511,66.492,63.764,64.523,5289418,0
2000-08-29,65.179,65.286,62.993,63.098,5936808,0
2000-08-30,63.264,64.523,62.775,63.921,5283244,0
2000-08-31,64.087,67.035,63.595,66.326,8898413,0
2000-09-01,66.983,67.035,64.909,66.877,5620769,0
2000-09-05,66.492,66.492,62.887,63.43,8537681,0
2000-09-06,63.43,63.866,59.493,59.545,10519283,0
2000-09-07,60.973,63.975,60.909,62.993,8977164,0
2000-09-08,63.7,66.765,62.283,65.565,9246565,0
2000-09-11,64.848,65.511,62.993,63.211,7596542,0
2000-09-12,62.993,64.848,62.448,63.649,5449435,0
2000-09-13,63.326,63.43,62.337,62.943,6506471,0
2000-09-14,62.887,62.887,57.034,59.002,24723798,0
2000-09-15,60.148,60.909,58.285,59.158,14234691,0
2000-09-18,59.828,59.982,56.816,57.034,6610715,0
2000-09-19,57.744,59.327,56.098,57.471,7142662,0
2000-09-20,58.398,60.699,57.744,60.474,6764674,0
2000-09-21,59.93,60.806,58.888,59.878,5687635,0
2000-09-22,59.712,63.098,59.712,63.044,8212844,0
2000-09-25,63.044,64.637,60.474,60.973,7923781,0
2000-09-26,61.191,62.993,60.314,62.607,6729013,0
2000-09-27,61.681,62.887,60.973,62.448,6203696,0
2000-09-28,61.601,62.118,59.93,61.461,8594260,0
2000-09-29,61.785,62.448,60.474,61.093,6552650,0
2000-10-02,61.515,61.628,56.975,57.524,9400755,0
2000-10-03,59.468,60.368,58.181,58.398,6376058,0
2000-10-04,58.838,58.888,55.555,56.38,9349093,0
2000-10-05,55.993,59.057,55.993,58.285,5637686,0
2000-10-06,58.285,58.619,53.806,55.169,7807080,0
2000-10-09,55.452,56.598,54.243,55.286,3766953,0
2000-10-10,54.928,55.889,53.035,53.1,8928585,0
2000-10-11,52.275,59.108,52.056,57.471,8127347,0
2000-10-12,57.201,57.201,52.441,54.139,11524433,0
2000-10-13,52.878,56.866,52.827,56.764,5366110,0
2000-10-16,57.201,57.847,54.078,55.828,8163924,0
2000-10-17,57.41,57.41,55.286,55.889,7083455,0
2000-10-18,54.348,59.93,53.701,59.108,9455275,0
2000-10-19,59.223,60.148,57.578,59.327,5665574,0
2000-10-20,59.057,60.806,58.723,60.148,5665232,0
2000-10-23,60.314,62.887,59.661,62.065,7144034,0
2000-10-24,62.775,63.536,61.244,62.448,6818738,0
2000-10-25,62.013,62.556,59.828,60.036,8809255,0
2000-10-26,59.493,60.202,56.866,59.93,11835327,0
2000-10-27,54.023,54.578,50.962,51.89,37760749,0
2000-10-30,51.348,51.515,44.963,47.349,31849315,0
2000-10-31,49.266,50.962,48.722,50.691,16347621,0
2000-11-01,51.015,54.139,50.473,52.81,11527171,0
2000-11-02,52.983,54.023,52.548,53.753,8887895,0
2000-11-03,53.912,53.912,52.16,52.326,5879542,0
2000-11-06,53.025,53.701,52.16,52.389,8607974,0
2000-11-07,52.934,54.409,51.672,54.078,7412293,0
2000-11-08,54.735,58.181,53.806,53.912,14442029,0
2000-11-09,54.682,56.975,54.139,54.9,16034098,0
2000-11-10,54.463,57.578,53.421,56.481,9613350,0
2000-11-13,54.585,57.796,54.243,54.787,12278005,0
2000-11-14,55.828,56.866,53.912,56.098,9066088,0
2000-11-15,55.662,59.002,55.609,58.949,8476076,0
2000-11-16,57.524,58.181,56.764,57.638,6208610,0
2000-11-17,57.638,57.964,55.286,56.975,8004592,0
2000-11-20,55.889,57.087,53.973,55.452,6498248,0
2000-11-21,55.452,56.866,54.578,56.536,6336626,0
2000-11-22,56.921,58.075,56.213,57.14,9634496,0
2000-11-24,57.306,58.619,55.889,57.796,3196373,0
2000-11-27,58.785,60.264,58.181,58.785,7829604,0
2000-11-28,59.1,60.474,57.964,58.041,7458471,0
2000-11-29,57.964,60.368,57.087,59.597,6182321,0
2000-11-30,58.453,59.439,55.555,55.662,9214903,0
2000-12-01,57.034,58.619,55.39,56.701,6009612,0
2000-12-04,57.359,58.181,54.514,56.816,7794398,0
2000-12-05,57.744,60.148,56.866,60.036,7005046,0
2000-12-06,58.723,58.888,56.975,57.744,8840803,0
2000-12-07,57.201,57.638,55.774,57.252,5988013,0
2000-12-08,57.524,60.264,56.598,59.828,7164838,0
2000-12-11,59.057,61.244,58.233,60.587,8616434,0
2000-12-12,60.534,61.9,59.387,59.712,6112828,0
2000-12-13,60.909,61.461,58.398,58.723,8265995,0
2000-12-14,58.888,58.888,55.555,56.265,8924355,0
2000-12-15,55.889,56.326,50.745,52.441,16680116,0
2000-12-18,54.297,57.471,54.297,55.828,9295372,0
2000-12-19,56.265,59.493,56.265,57.14,9566371,0
2000-12-20,55.828,58.514,55.662,55.662,8005621,0
2000-12-21,56.098,57.306,53.371,55.72,9888696,0
2000-12-22,55.609,58.398,55.555,58.398,6136142,0
2000-12-26,58.233,59.597,58.181,59.275,4359135,0
2000-12-27,58.181,58.514,56.921,57.471,8024022,0
2000-12-28,57.638,58.564,56.975,58.129,7275479,0
2000-12-29,58.514,58.949,55.941,55.941,6660665,0
2001-01-02,57.638,58.181,54.578,55.013,7371373,0
2001-01-03,55.286,59.002,53.035,58.671,11563178,0
2001-01-04,57.638,58.838,53.753,54.847,10600553,0
2001-01-05,54.578,54.629,50.637,51.015,17581251,0
2001-01-08,50.848,51.725,47.463,51.348,12310348,0
2001-01-09,51.453,54.348,51.286,54.243,10318231,0
2001-01-10,53.035,54.735,52.598,53.149,10577807,0
2001-01-11,52.934,54.954,51.4,53.035,8989505,0
2001-01-12,53.473,53.536,51.618,52.275,6297422,0
2001-01-16,52.494,54.578,52.16,53.858,6299477,0
2001-01-17,54.585,55.889,52.056,52.934,7571512,0
2001-01-18,53.315,54.787,52.764,54.297,6295250,0
2001-01-19,54.023,54.139,51.952,52.494,11588780,0
2001-01-22,61.244,62.013,58.013,59.158,62701831,0
2001-01-23,58.514,60.314,58.453,59.275,18678293,0
2001-01-24,59.158,61.41,58.514,60.421,15905514,0
2001-01-25,61.191,63.159,61.138,62.993,24480685,0
2001-01-26,62.943,63.326,61.681,62.721,9848121,0
2001-01-29,62.337,62.39,61.785,62.118,8127006,0
2001-01-30,62.214,62.283,61.347,62.118,8110200,0
2001-01-31,61.845,62.17,61.023,61.515,10180616,0
2001-02-01,61.075,61.515,60.202,60.64,8852800,0
2001-02-02,60.752,62.118,60.64,61.191,6746272,0
2001-02-05,61.075,61.347,59.511,59.764,7979331,0
2001-02-06,59.764,61.845,59.387,61.138,9202904,0
2001-02-07,60.901,62.223,60.699,61.785,9455847,0
2001-02-08,62.17,62.337,60.752,61.075,5010184,0
2001-02-09,60.699,63.595,59.764,63.484,11883446,0
2001-02-12,63.044,65.565,62.993,64.909,12731887,0
2001-02-13,64.961,65.67,63.098,63.264,9806401,0
2001-02-14,63.326,63.921,61.295,62.993,9301315,0
2001-02-15,62.775,63.211,62.065,63.044,7046306,0
2001-02-16,62.448,63.159,61.347,62.337,6784219,0
2001-02-20,62.283,62.283,59.764,59.878,12311149,0
2001-02-21,59.982,63.43,59.828,61.785,12066439,0
2001-02-22,61.734,63.764,60.806,61.295,11383385,0
2001-02-23,60.368,61.734,59.712,61.628,9610263,0
2001-02-26,61.951,64.47,61.461,64.199,10166330,0
2001-02-27,63.484,65.454,63.43,64.692,11967912,0
2001-02-28,65.511,65.67,62.887,63.044,12489803,0
2001-03-01,62.721,63.649,60.858,62.134,11290346,0
2001-03-02,62.065,64.848,61.461,63.378,10010423,0
2001-03-05,62.775,64.743,62.607,63.7,6995789,0
2001-03-06,63.866,64.637,62.887,64.47,7926527,0
2001-03-07,64.358,64.848,61.075,62.283,10252968,0
2001-03-08,61.951,61.951,58.949,59.982,14177199,0
2001-03-09,59.597,61.951,58.181,58.285,8826633,0
2001-03-12,56.866,57.91,53.586,53.64,11037973,0
2001-03-13,54.787,58.013,54.139,56.921,13791782,0
2001-03-14,55.26,59.387,55.223,56.866,15270698,0
2001-03-15,57.847,58.453,56.701,56.975,7851890,0
2001-03-16,55.335,56.866,54.243,54.578,13377106,0
2001-03-19,55.213,56.866,54.322,55.941,9241650,0
2001-03-20,55.774,55.941,53.586,53.64,10025398,0
2001-03-21,53.473,53.473,47.9,48.504,27753524,0
2001-03-22,46.474,48.171,39.756,48.067,55562943,0
2001-03-23,47.734,49.973,47.463,49.159,16494842,0
2001-03-26,50.473,52.224,49.432,51.515,14937399,0
2001-03-27,51.984,53.263,50.796,53.149,12295722,0
2001-03-28,52.275,54.243,51.618,52.112,10618839,0
2001-03-29,51.453,54.243,51.286,52.224,11357325,0
2001-03-30,52.764,53.753,51.89,52.661,8203016,0
2001-04-02,51.952,52.712,48.941,49.869,12319492,0
2001-04-03,49.214,50.962,47.297,47.849,15676228,0
2001-04-04,47.349,48.888,45.661,48.117,15370481,0
2001-04-05,49.652,49.869,45.766,49.701,17020275,0
2001-04-06,48.663,50.848,47.578,47.63,14627536,0
2001-04-09,47.945,48.075,46.815,47.22,12933398,0
2001-04-10,47.734,48.268,44.97,45.065,17230124,0
2001-04-11,46.938,47.815,44.014,45.383,21355292,0
2001-04-12,45.364,47.419,45.346,47.368,12062664,0
2001-04-16,47.428,48.993,47.157,47.751,9022994,0
2001-04-17,47.27,50.176,47.244,49.955,10681474,0
2001-04-18,51.81,53.92,50.261,53.848,16685948,0
2001-04-19,53.57,54.139,51.445,53.439,10721708,0
2001-04-20,52.205,52.57,51.644,52.112,9629236,0
2001-04-23,51.707,53.185,50.745,52.45,8814744,0
2001-04-24,52.652,52.934,49.931,50.261,11106325,0
2001-04-25,50.044,51.592,50.019,51.094,8694842,0
2001-04-26,51.356,51.672,47.987,48.898,11882186,0
2001-04-27,50.01,53.806,50.01,52.389,26196313,0
2001-04-30,53.546,54.463,52.45,53.491,14223946,0
2001-05-01,53.378,54.348,51.654,53.711,9379951,0
2001-05-02,54.682,54.768,52.317,54.454,8488306,0
2001-05-03,53.676,53.938,51.4,52.003,8310112,0
2001-05-04,51.321,55.319,49.869,54.585,14031578,0
2001-05-07,54.155,54.629,52.774,54.322,6770847,0
2001-05-08,54.401,55.12,52.67,54.401,7473443,0
2001-05-09,54.104,55.029,52.934,53.333,8242677,0
2001-05-10,54.243,54.638,52.494,52.652,8459729,0
2001-05-11,52.966,53.586,52.407,53.017,6207012,0
2001-05-14,54.069,54.463,52.678,53.324,8344173,0
2001-05-15,53.447,53.711,52.934,52.993,7032476,0
2001-05-16,53.194,56.866,52.834,56.866,11279716,0
2001-05-17,56.675,58.706,56.474,58.453,11594381,0
2001-05-18,57.481,58.181,56.517,57.27,8050655,0
2001-05-21,57.524,58.619,56.449,58.523,8191585,0
2001-05-22,58.967,59.1,57.131,57.955,8215016,0
2001-05-23,57.436,58.925,56.038,56.089,10087123,0
2001-05-24,56.406,58.794,55.756,58.74,7920808,0
2001-05-25,58.489,58.531,57.087,57.631,4772559,0
2001-05-29,57.83,58.949,57.175,58.88,7583970,0
2001-05-30,58.094,59.142,57.175,57.588,10094894,0
2001-05-31,57.436,58.661,57.234,58.075,7824114,0
2001-06-01,58.331,60.009,58.214,60,7094085,0
2001-06-04,59.974,61.244,59.607,61.147,8893383,0
2001-06-05,60.945,61.767,60.806,61.26,9734964,0
2001-06-06,60.919,61.112,59.406,59.668,6716555,0
2001-06-07,59.607,61.244,59.186,60.211,6887661,0
2001-06-08,60.368,60.368,58.794,59.011,3688655,0
2001-06-11,59.579,59.712,57.306,58.398,6092484,0
2001-06-12,56.265,59.048,55.029,58.548,14561357,0
2001-06-13,58.406,60.368,58.197,59.275,10727539,0
2001-06-14,58.706,59.493,58.004,58.573,9372523,0
2001-06-15,58.138,59.057,57.35,58.671,11358125,0
2001-06-18,58.356,59.536,58.075,58.6,5751183,0
2001-06-19,59.048,59.493,58.356,58.592,6932808,0
2001-06-20,58.372,60.377,58.372,59.002,9271025,0
2001-06-21,58.706,59.712,57.754,58.88,10985512,0
2001-06-22,58.628,58.723,56.965,56.992,7979445,0
2001-06-25,57.149,57.149,54.69,56.213,10066889,0
2001-06-26,55.468,57.287,54.9,55.267,8060829,0
2001-06-27,55.162,56.326,54.682,55.213,7525797,0
2001-06-28,55.382,56.965,54.682,54.829,9334233,0
2001-06-29,53.491,55.178,52.056,53.09,11372071,0
2001-07-02,53.981,54.331,53.421,53.957,6572195,0
2001-07-03,53.848,54.069,53.035,53.125,4580302,0
2001-07-05,52.966,53,50.857,50.936,10871095,0
2001-07-06,50.788,51.26,49.124,50.01,9441218,0
2001-07-09,50.525,52.476,50.429,51.374,9379034,0
2001-07-10,52.075,52.292,50.044,50.332,10021625,0
2001-07-11,50.229,51.043,49.298,49.878,12033405,0
2001-07-12,50.113,50.121,47.612,48.209,14333903,0
2001-07-13,48.189,50.027,47.9,48.681,13004147,0
2001-07-16,48.993,49.214,46.774,47.252,10927332,0
2001-07-17,47.815,48.898,47.815,48.171,9929272,0
2001-07-18,48.916,53.149,48.776,52.539,17098568,0
2001-07-19,51.909,52.494,50.646,52.047,10069973,0
2001-07-20,52.186,53.175,51.836,53.117,8254333,0
2001-07-23,53.553,54.023,51.183,51.26,8652554,0
2001-07-24,51.051,51.269,49.195,50.542,8892811,0
2001-07-25,50.412,52.056,49.738,51.778,7264049,0
2001-07-26,51.216,51.778,49.124,50.5,9083576,0
2001-07-27,53.289,54.235,52.943,53.211,11740114,0
2001-07-30,53.456,53.957,52.579,52.905,4618481,0
2001-07-31,53.586,55.468,53.586,54.866,9750053,0
2001-08-01,55.205,55.213,54.042,54.322,5793245,0
2001-08-02,54.768,55.426,53.456,54.454,6116485,0
2001-08-03,54.409,55.335,53.447,54.164,4412517,0
2001-08-06,54.173,55.12,54.148,54.559,3617678,0
2001-08-07,54.672,55.765,54.445,54.811,4838853,0
2001-08-08,54.9,55.712,52.943,53.271,6113284,0
2001-08-09,53.361,53.447,51.751,53.371,7960013,0
2001-08-10,53.536,54.155,52.678,53.456,5620085,0
2001-08-13,53.361,55.102,53.194,55.074,4731981,0
2001-08-14,55.178,55.862,54.023,54.173,6048478,0
2001-08-15,54.409,54.866,52.363,52.57,8752678,0
2001-08-16,52.57,53.973,51.007,53.371,12295950,0
2001-08-17,52.626,53.938,52.326,52.45,6738502,0
2001-08-20,52.562,53.149,51.928,52.433,5169746,0
2001-08-21,52.309,52.924,51.06,51.103,6814395,0
2001-08-22,51.751,53.315,51.269,53.263,7986990,0
2001-08-23,53.035,55.889,52.712,55.048,12658736,0
2001-08-24,55.609,56.975,55.319,56.81,12675992,0
2001-08-27,56.344,57.395,56.257,56.415,5358229,0
2001-08-28,56.624,56.782,55.013,55.12,5374798,0
2001-08-29,55.128,55.635,53.546,54.768,7806854,0
2001-08-30,54.76,57.087,54.751,56.491,13974318,0
2001-08-31,56.247,56.481,55.565,56.257,7507961,0
2001-09-04,55.821,57.569,55.468,56.117,8552543,0
2001-09-05,56.213,57.306,54.419,57.043,8812917,0
2001-09-06,57.113,57.964,56.431,57.446,13425343,0
2001-09-07,56.825,57.287,55.468,55.904,8147464,0
2001-09-10,54.987,56.921,54.726,56.108,7622717,0
2001-09-17,53.395,54.682,52.275,53.239,14090216,0
2001-09-18,54.331,54.629,51.928,51.952,23011142,0
2001-09-19,52.224,52.834,48.672,50.701,21771454,0
2001-09-20,49.432,52.562,49.298,51.618,16956609,0
2001-09-21,48.907,50.394,48.558,49.01,21222362,0
2001-09-24,49.869,50.525,47.953,48.348,11367499,0
2001-09-25,48.88,50.001,48.234,49.432,11371613,0
2001-09-26,50.22,50.82,49.73,50.121,12940022,0
2001-09-27,50.22,52.67,50.037,52.011,10320973,0
2001-09-28,52.57,53.361,51.383,51.418,11454477,0
2001-10-01,51.392,51.836,50.22,51.191,11518142,0
2001-10-02,51.4,51.881,50.867,51.81,8602605,0
2001-10-03,51.183,52.579,50.838,52.354,10732108,0
2001-10-04,52.486,52.494,50.053,50.261,10813149,0
2001-10-05,50.402,51.618,49.73,51.392,7877833,0
2001-10-08,50.838,51.663,49.754,50.5,5692435,0
2001-10-09,50.683,50.763,49.66,50.237,6698268,0
2001-10-10,50.261,52.476,50.062,51.602,7235817,0
2001-10-11,52.084,53.973,52.084,53.938,10891785,0
2001-10-12,53.324,54.069,52.065,53.903,11100723,0
2001-10-15,53.23,54.495,52.934,54.428,7221985,0
2001-10-16,54.384,55.277,53.518,53.848,7619059,0
2001-10-17,54.2,54.27,51.585,51.627,10004597,0
2001-10-18,51.61,52.617,51.136,51.707,8040254,0
2001-10-19,51.515,52.579,51.094,52.423,7401664,0
2001-10-22,52.038,52.943,51.618,52.354,8308514,0
2001-10-23,52.72,53.133,51.54,51.663,8279134,0
2001-10-24,52.056,52.056,48.934,49.941,18037417,0
2001-10-25,49.676,51.164,49.224,50.962,17133197,0
2001-10-26,51.566,53.017,51.207,52.011,20549710,0
2001-10-29,51.969,52.112,49.869,49.982,7778051,0
2001-10-30,49.878,50.308,48.252,49.764,10032143,0
2001-10-31,50.139,51.226,49.616,49.711,9620436,0
2001-11-01,50.212,51.374,49.783,50.745,8093744,0
2001-11-02,50.394,51.183,50.044,50.429,5981040,0
2001-11-05,50.954,51.61,50.691,51.216,5752673,0
2001-11-06,51.015,52.292,50.358,51.845,7402690,0
2001-11-07,52.075,52.924,51.993,52.441,9248511,0
2001-11-08,52.67,53.071,50.367,50.376,11154216,0
2001-11-09,50.483,50.876,49.15,49.774,9745136,0
2001-11-12,49.817,50.229,48.348,49.232,8210669,0
2001-11-13,50.559,51.043,50.308,50.736,6774849,0
2001-11-14,51.602,51.663,49.941,50.158,11186336,0
2001-11-15,50.158,50.788,49.432,49.904,9310115,0
2001-11-16,49.964,49.973,49.15,49.45,7231815,0
2001-11-19,49.825,51.06,49.73,51.051,9252736,0
2001-11-20,51.007,51.872,50.473,50.665,12439392,0
2001-11-21,53.676,54.472,53.081,54.226,24836272,0
2001-11-23,54.699,56.65,54.523,56.361,15052958,0
2001-11-26,56.272,58.985,55.993,58.958,20401238,0
2001-11-27,58.103,58.696,56.921,57.612,15322934,0
2001-11-28,57.043,57.631,56.098,56.449,8713703,0
2001-11-29,56.624,57.638,55.932,57.559,7987562,0
2001-11-30,57.436,58.573,56.956,58.12,8807427,0
2001-12-03,57.647,58.424,56.875,57.287,7666495,0
2001-12-04,58.68,59.186,57.787,58.322,12574037,0
2001-12-05,58.645,59.486,58.094,59.267,10140841,0
2001-12-06,59.275,60.368,58.82,59.92,9893726,0
2001-12-07,59.668,59.852,57.98,58.443,8469560,0
2001-12-10,58.295,59.142,56.746,56.755,9769141,0
2001-12-11,57.262,57.638,55.889,56.257,10582947,0
2001-12-12,56.481,56.727,54.909,56.334,11744913,0
2001-12-13,56.072,56.624,52.652,52.661,26501379,0
2001-12-14,50.22,50.655,48.862,49.02,61764352,0
2001-12-17,48.339,52.399,48.301,52.047,49612418,0
2001-12-18,51.103,51.487,49.991,51.085,27316558,0
2001-12-19,50.394,51.445,50.13,51.034,15741264,0
2001-12-20,50.83,51.207,50.525,50.569,9292057,0
2001-12-21,50.701,51.592,49.801,50.718,18595884,0
2001-12-24,50.525,50.701,49.869,49.887,7196613,0
2001-12-26,50.244,51.445,49.913,50.997,7384978,0
2001-12-27,51.015,51.54,50.82,51.094,7526823,0
2001-12-28,51.269,52.26,51.226,51.672,9708104,0
2001-12-31,51.269,51.278,49.251,49.379,11476082,0
2002-01-02,49.783,49.817,48.209,49.344,12082896,0
2002-01-03,49.475,49.711,47.028,47.541,21801856,0
2002-01-04,48.041,49.205,46.616,48.663,21254938,0
2002-01-07,50.08,50.08,48.713,48.722,15610163,0
2002-01-08,49.441,49.563,48.145,49.466,10602154,0
2002-01-09,50.148,50.483,48.784,48.792,14279381,0
2002-01-10,48.907,49.817,48.433,49.423,9258796,0
2002-01-11,49.693,50.516,49.501,49.955,11043803,0
2002-01-14,49.982,50.176,48.558,48.558,9285767,0
2002-01-15,48.95,49.423,48.478,49.224,8796456,0
2002-01-16,49.432,50.22,48.635,48.722,11483054,0
2002-01-17,49.298,49.334,47.681,48.82,12691766,0
2002-01-18,48.085,49.109,47.018,47.532,14892825,0
2002-01-22,48.393,49.205,47.359,49.048,14195487,0
2002-01-23,50.095,51.487,49.379,51.145,19093199,0
2002-01-24,49.955,50.745,49.693,50.053,17743674,0
2002-01-25,49.869,50.962,49.563,49.923,8979677,0
2002-01-28,50.212,50.22,48.993,49.259,8833488,0
2002-01-29,49.266,50.001,47.244,47.681,13463858,0
2002-01-30,47.681,48.199,46.675,48.155,15247380,0
2002-01-31,48.339,48.767,47.55,48.558,11496658,0
2002-02-01,50.394,50.813,49.817,50.637,20460787,0
2002-02-04,50.315,50.447,49.002,49.316,10738282,0
2002-02-05,49.684,50.944,49.117,49.588,15964718,0
2002-02-06,49.833,50.176,48.993,49.379,12918306,0
2002-02-07,49.563,50.412,48.82,49.002,10298118,0
2002-02-08,49.142,50.655,48.993,50.655,11669475,0
2002-02-11,50.376,50.91,50.22,50.429,9752222,0
2002-02-12,50.044,51.836,49.913,51.618,13315726,0
2002-02-13,51.672,52.102,51.226,51.548,8865951,0
2002-02-14,51.383,52.317,50.28,50.745,10260626,0
2002-02-15,50.665,51.445,49.693,50.91,13175024,0
2002-02-19,50.569,50.701,49.563,49.783,8044938,0
2002-02-20,50.465,51.585,49.955,51.575,10350352,0
2002-02-21,51.127,52.45,50.332,50.385,14957633,0
2002-02-22,49.676,50.525,49.168,50.35,25976175,0
2002-02-25,50.358,51.618,50.193,51.592,11477686,0
2002-02-26,51.61,51.836,50.674,51.286,9127007,0
2002-02-27,51.784,52.011,50.308,50.63,11989859,0
2002-02-28,50.894,51.644,50.637,50.726,10789372,0
2002-03-01,50.894,51.356,49.878,51.207,10785256,0
2002-03-04,51.618,52.407,51.524,52.389,14966775,0
2002-03-05,52.003,52.712,51.199,51.566,9881609,0
2002-03-06,51.784,53.025,51.533,53.008,14081756,0
2002-03-07,52.467,53.008,51.801,52.317,10583065,0
2002-03-08,52.704,52.712,51.383,52.251,10089978,0
2002-03-11,51.984,52.38,51.54,51.969,9478363,0
2002-03-12,51.548,52.233,51.183,52.134,6626372,0
2002-03-13,52.57,52.924,51.68,52.372,9251366,0
2002-03-14,52.275,53.352,52.268,52.712,9342920,0
2002-03-15,52.589,53.781,52.494,53.728,11414359,0
2002-03-18,54.06,54.787,53.895,54.663,11772460,0
2002-03-19,54.726,55.067,54.122,54.514,9020711,0
2002-03-20,54.235,54.463,53.421,53.421,9375607,0
2002-03-21,53.439,54.463,53.017,54.454,9244852,0
2002-03-22,54.078,54.663,53.623,54.069,9884126,0
2002-03-25,54.2,54.226,52.8,52.827,9475280,0
2002-03-26,52.694,53.352,52.539,53.044,9343149,0
2002-03-27,52.757,53.711,52.589,53.239,9035684,0
2002-03-28,53.256,53.324,52.12,52.215,10166330,0
2002-04-01,51.993,53.789,51.928,53.711,9280739,0
2002-04-02,53.371,53.745,52.275,52.275,8029852,0
2002-04-03,52.57,52.983,51.793,52.441,9328286,0
2002-04-04,52.326,52.86,51.515,51.592,11359267,0
2002-04-05,51.836,52.268,50.82,50.936,10463850,0
2002-04-08,50.402,51.663,50.071,51.61,13028152,0
2002-04-09,51.618,51.644,48.924,49.307,19199839,0
2002-04-10,50.176,51.356,50.089,51.303,13204051,0
2002-04-11,51.127,51.961,49.948,50.019,11357783,0
2002-04-12,50.324,50.55,49.693,50.053,6708895,0
2002-04-15,50.298,50.709,49.124,49.738,9318000,0
2002-04-16,49.991,50.605,49.581,50.525,7424180,0
2002-04-17,50.605,50.83,49.039,49.379,8616663,0
2002-04-18,49.224,50.437,49.124,50.324,9028940,0
2002-04-19,50.92,50.997,49.475,49.711,8887552,0
2002-04-22,49.441,49.563,48.558,49.01,8816458,0
2002-04-23,48.155,48.969,47.77,47.9,15279613,0
2002-04-24,48.523,49.676,48.393,49.09,12525349,0
2002-04-25,48.993,49.913,48.216,48.294,13505235,0
2002-04-26,49.242,49.652,46.647,47.104,19165207,0
2002-04-29,47.113,47.113,45.056,45.391,21519650,0
2002-04-30,45.205,46.675,44.577,46.265,15417914,0
2002-05-01,46.212,46.29,44.804,45.075,13776922,0
2002-05-02,44.909,45.583,43.982,44.022,14036495,0
2002-05-03,44.007,44.049,41.795,42.695,22985655,0
2002-05-06,42.571,43,40.638,40.954,16972725,0
2002-05-07,40.675,41.757,40.08,40.719,20039251,0
2002-05-08,41.472,43.49,41.295,43,15996151,0
2002-05-09,42.827,43.343,41.629,41.638,13128161,0
2002-05-10,41.909,41.936,39.746,39.948,17561706,0
2002-05-13,40.22,42.02,39.765,41.96,14159365,0
2002-05-14,43.49,45.329,43.423,45.311,23134012,0
2002-05-15,44.655,45.974,44.304,44.927,14410136,0
2002-05-16,44.689,44.706,43.221,44.049,11531175,0
2002-05-17,44.368,44.97,42.94,44.349,13873617,0
2002-05-20,43.762,44.377,43.221,43.562,11965852,0
2002-05-21,43.745,44.234,42.362,42.562,11975457,0
2002-05-22,41.864,43.517,41.864,43.247,11765488,0
2002-05-23,43.701,46.361,43.064,46.106,15051813,0
2002-05-24,45.539,46.273,44.321,44.368,12121985,0
2002-05-28,44.577,45.476,43.657,45.153,9919900,0
2002-05-29,44.881,45.757,44.288,44.288,10142670,0
2002-05-30,44.096,44.288,43.361,43.849,10264739,0
2002-05-31,44.141,44.182,41.592,41.672,16707322,0
2002-06-03,41.531,42.241,39.495,39.536,13395051,0
2002-06-04,39.606,39.765,37.883,38.844,24167161,0
2002-06-05,38.95,40.122,38.61,39.815,16241094,0
2002-06-06,39.441,39.554,37.411,37.437,13678852,0
2002-06-07,35.582,36.412,35.433,36.09,22749399,0
2002-06-10,36.309,37.052,36.047,36.579,13330244,0
2002-06-11,36.835,36.964,33.421,33.901,27776840,0
2002-06-12,33.825,34.26,32.134,33.394,28592935,0
2002-06-13,34.076,34.076,32.757,33.071,21516683,0
2002-06-14,32.282,35.557,32.206,35.155,27018810,0
2002-06-17,36.476,37.611,36.133,37.359,32550883,0
2002-06-18,36.843,38.671,36.598,37.839,26677287,0
2002-06-19,37.822,38.61,37.288,37.648,18122000,0
2002-06-20,37.103,37.48,35.661,36.149,21957991,0
2002-06-21,35.652,36.753,35.155,35.389,21236650,0
2002-06-24,35.145,37.611,34.892,36.552,21886779,0
2002-06-25,36.876,37.184,35.215,35.573,17231041,0
2002-06-26,34.191,36.299,34.122,35.706,21740823,0
2002-06-27,36.309,36.615,35.414,36.299,16999584,0
2002-06-28,36.369,37.62,36.1,36.641,14875222,0
2002-07-01,36.264,36.369,33.544,33.562,18324767,0
2002-07-02,33.623,33.683,32.057,32.329,19961644,0
2002-07-03,32.003,32.151,30.088,31.349,22671788,0
2002-07-05,31.985,33.403,31.918,33.306,7398692,0
2002-07-08,33.246,33.306,31.648,31.68,13922308,0
2002-07-09,31.909,32.337,30.228,30.56,14803214,0
2002-07-10,30.666,30.725,28.425,28.462,21616007,0
2002-07-11,28.397,30.262,28.216,30.105,23980512,0
2002-07-12,30.55,31.042,29.16,30.009,18918895,0
2002-07-15,29.535,29.535,26.745,27.185,30534533,0
2002-07-16,27.304,30.297,27.279,28.758,42778247,0
2002-07-17,30.569,32.477,30.507,32.458,33148895,0
2002-07-18,32.101,32.143,29.659,29.991,24567210,0
2002-07-19,29.79,31.341,29.222,31.023,31438182,0
2002-07-22,31.349,32.282,30.857,30.867,27716607,0
2002-07-23,30.956,31.582,30.439,31.148,31589517,0
2002-07-24,30.359,34.601,29.93,32.449,29916748,0
2002-07-25,35.53,37.052,35.248,36.692,49407021,0
2002-07-26,36.562,37.953,35.669,37.953,19736017,0
2002-07-29,38.32,38.714,37.184,38.513,23931820,0
2002-07-30,37.979,40.814,37.934,39.798,28644598,0
2002-07-31,37.602,40.683,37.578,39.93,38455115,0
2002-08-01,40.061,40.122,37.883,37.971,18132174,0
2002-08-02,38.154,39.029,37.279,38.067,17764246,0
2002-08-05,37.796,38.566,36.728,36.938,17276301,0
2002-08-06,37.552,39.011,37.313,38.696,18817510,0
2002-08-07,39.449,40.113,38.61,40,17373111,0
2002-08-08,39.862,42.03,39.685,42.02,22106582,0
2002-08-09,41.295,42.478,40.963,41.757,14041751,0
2002-08-12,41.128,42.196,40.857,41.976,11090664,0
2002-08-13,41.547,41.926,39.789,39.93,16528101,0
2002-08-14,39.896,41.873,39.369,41.574,18877060,0
2002-08-16,41.547,42.187,40.929,41.583,12715543,0
2002-08-19,41.425,41.592,40.594,40.612,13170909,0
2002-08-20,40.262,41.435,40.088,40.83,13292978,0
2002-08-21,41.295,41.951,40.769,41.734,12475510,0
2002-08-22,41.681,42.8,41.128,42.469,13402365,0
2002-08-23,42.274,42.782,41.217,41.357,12512091,0
2002-08-26,41.592,41.647,39.746,40.979,12942427,0
2002-08-27,41.122,41.278,39.544,39.554,12584900,0
2002-08-28,39.807,40.341,39.379,39.527,14042325,0
2002-08-29,39.404,40.577,39.098,39.702,12860931,0
2002-08-30,39.739,40.728,39.369,39.396,11143701,0
2002-09-03,39.316,39.388,37.552,37.57,16786304,0
2002-09-04,37.883,39.115,37.471,38.602,14927001,0
2002-09-05,38.145,38.696,37.787,37.796,14154221,0
2002-09-06,38.592,39.852,38.592,39.152,12025404,0
2002-09-09,38.844,40.106,38.338,39.326,13974545,0
2002-09-10,39.449,40.518,39.284,40.288,13628104,0
2002-09-11,40.518,41.199,39.921,39.94,9608890,0
2002-09-12,39.843,40.07,39.284,39.441,10129292,0
2002-09-13,39.214,40.262,38.932,39.957,12671079,0
2002-09-17,40.158,40.622,39.353,39.519,11888242,0
2002-09-18,39.115,40.08,38.373,39.789,15428657,0
2002-09-19,39.02,39.335,36.676,36.753,30455785,0
2002-09-20,37.01,37.129,35.477,36.501,26789638,0
2002-09-23,36.149,36.378,34.223,35.005,19046226,0
2002-09-24,34.409,37.445,34.332,36.808,24995944,0
2002-09-25,37.48,38.803,36.728,38.549,19697728,0
2002-09-26,38.811,39.056,37.488,38.2,16071136,0
2002-09-27,37.909,39.152,36.458,36.746,21885754,0
2002-09-30,36.273,37.57,35.669,36.483,25383647,0
2002-10-01,36.843,39.326,36.728,38.986,23963598,0
2002-10-02,38.844,40.23,38.844,39.152,22036743,0
2002-10-03,38.95,40.622,38.942,40.028,17096510,0
2002-10-04,40.202,40.306,38.126,38.2,21380665,0
2002-10-07,37.883,39.729,37.76,39.107,20872263,0
2002-10-08,39.422,40.543,39.379,40.061,25338844,0
2002-10-09,39.668,40.586,39.59,39.913,20289681,0
2002-10-10,39.852,42.241,39.721,42.206,25620704,0
2002-10-11,42.653,43.114,41.6,42.076,23230596,0
2002-10-14,42.196,43.279,42.084,43.038,16342938,0
2002-10-15,43.736,44.182,43.185,44.165,23290032,0
2002-10-16,43.622,45.065,43.597,44.077,17884603,0
2002-10-17,44.963,45.495,43.176,43.874,19851229,0
2002-10-18,43.789,44.592,43.351,44.165,16572449,0
2002-10-21,43.874,44.34,43.297,44.077,15599307,0
2002-10-22,43.614,44.208,43.185,43.571,14862078,0
2002-10-23,43.701,43.884,42.608,43.745,21154239,0
2002-10-24,44.182,44.198,42.562,42.59,27473149,0
2002-10-25,42.712,43.824,42.712,43.562,14503180,0
2002-10-28,43.824,44.068,42.712,42.931,13953171,0
2002-10-29,43.046,43.526,41.864,42.748,15471634,0
2002-10-30,42.712,43.49,41.82,42.03,14515066,0
2002-10-31,42.215,42.241,39.765,40.737,42369630,0
2002-11-01,40.857,41.122,40.097,40.769,21236306,0
2002-11-04,41.472,42.844,41.392,42.31,18122000,0
2002-11-05,42.076,44.058,41.944,43.816,16983583,0
2002-11-06,41.409,41.557,39.502,40.428,42961125,0
2002-11-07,39.729,41.041,39.308,39.668,17707552,0
2002-11-08,39.913,40.018,38.408,38.62,16726868,0
2002-11-11,39.363,39.833,38.635,38.671,14785270,0
2002-11-12,38.95,40.061,38.932,39.824,16758413,0
2002-11-13,39.388,40.419,38.872,39.326,18162920,0
2002-11-14,39.807,41.338,39.554,41.295,14449342,0
2002-11-15,41.041,42.432,41.032,41.776,16738755,0
2002-11-18,42.414,42.554,40.394,40.419,13707771,0
2002-11-19,40.351,41.005,39.87,40.009,14421681,0
2002-11-20,40.184,41.304,40.036,40.963,15812129,0
2002-11-21,41.162,41.926,40.5,41.873,16715324,0
2002-11-22,41.873,42.048,41.096,41.514,14302471,0
2002-11-25,41.565,42.371,40.481,40.988,15412770,0
2002-11-26,40.473,41.993,40.446,41.137,19028505,0
2002-11-27,41.399,42.469,41.392,42.249,13131935,0
2002-11-29,42.346,42.346,41.112,41.295,5156943,0
2002-12-02,42.791,43.185,41.724,42.493,18290706,0
2002-12-03,42.249,42.362,41.236,41.252,11812009,0
2002-12-04,41.112,41.829,40.737,41.06,14252861,0
2002-12-05,41.795,42.187,41.338,42.02,15132965,0
2002-12-06,41.365,43.423,41.137,43.221,19479530,0
2002-12-09,42.959,43.727,41.672,41.681,18175264,0
2002-12-10,42.109,42.414,41.041,41.19,15901626,0
2002-12-11,41.112,41.82,41.013,41.357,17300305,0
2002-12-12,43.221,44.358,43.15,44.141,35812406,0
2002-12-13,43.781,44.689,43.772,44.022,16956495,0
2002-12-16,44.049,44.313,43.423,44.189,16476896,0
2002-12-17,43.921,45.671,43.893,45.163,19161435,0
2002-12-18,44.97,45.714,44.636,45.275,13679884,0
2002-12-19,45.407,45.94,44.313,44.42,15705719,0
2002-12-20,44.988,45.391,44.007,45.037,21388438,0
2002-12-23,45.147,45.6,44.497,45.179,10553801,0
2002-12-24,46.073,46.387,44.724,45.012,11917847,0
2002-12-26,45.119,45.45,44.182,44.34,9449791,0
2002-12-27,44.165,44.182,42.914,43.343,9774854,0
2002-12-30,43.141,43.415,42.38,43.009,11423275,0
2002-12-31,42.871,43.114,41.96,42.292,13137532,0
2003-01-02,42.292,43.221,42.076,43.15,16254237,0
2003-01-03,43.263,43.438,42.502,43.038,9482134,0
2003-01-06,42.914,44.141,42.702,43.982,16483520,0
2003-01-07,44.569,44.6,43.683,43.957,17914775,0
2003-01-08,43.745,43.874,42.695,42.765,13857046,0
2003-01-09,43.212,44.149,42.819,43.472,15886653,0
2003-01-10,43.088,44.358,42.861,44.131,14474145,0
2003-01-13,44.609,45.197,44.182,45.075,14720804,0
2003-01-14,44.881,45.232,44.577,44.706,11235141,0
2003-01-15,45.065,45.275,44.269,44.377,13497806,0
2003-01-16,44.733,45.81,44.516,44.776,20880949,0
2003-01-17,45.275,45.524,44.751,44.899,21500224,0
2003-01-21,45.029,45.112,44.34,44.506,17841283,0
2003-01-22,44.469,46.37,44.428,45.931,20049541,0
2003-01-23,46.44,46.982,45.643,46.806,20474276,0
2003-01-24,46.012,46.508,45.338,45.705,17500324,0
2003-01-27,45.102,45.338,43.939,44.428,14576100,0
2003-01-28,44.674,45.414,44.022,45.137,14224288,0
2003-01-29,44.724,45.827,44.368,45.661,13765837,0
2003-01-30,45.863,45.948,44.534,44.6,10493455,0
2003-01-31,44.488,45.391,44.377,44.584,13501459,0
2003-02-03,44.674,45.741,44.488,45.607,11076723,0
2003-02-04,45.147,45.486,44.665,45.346,10534143,0
2003-02-05,45.617,46.012,44.751,44.855,14021865,0
2003-02-06,44.768,45.232,44.358,44.873,10379382,0
2003-02-07,45.294,45.747,45.137,45.573,11956479,0
2003-02-10,45.607,46.37,45.32,46.353,12066210,0
2003-02-11,46.37,47.21,46.237,46.765,15024499,0
2003-02-12,46.5,46.85,45.6,45.774,12516545,0
2003-02-13,45.747,45.757,44.689,45.302,12467969,0
2003-02-14,45.084,46.142,44.997,46.021,11154898,0
2003-02-18,46.106,46.93,45.974,46.913,10099009,0
2003-02-19,46.885,47.26,46.729,47.227,10790857,0
2003-02-20,47.095,47.359,46.413,47.235,11968141,0
2003-02-21,47.252,47.858,46.815,47.77,12667190,0
2003-02-24,47.517,47.849,46.44,46.5,11530030,0
2003-02-25,46.204,47.201,45.643,47.121,16036957,0
2003-02-26,46.738,47.638,46.536,46.59,14178340,0
2003-02-27,46.782,47.559,46.599,47.297,11560437,0
2003-02-28,47.297,47.822,47.138,47.805,12342814,0
2003-03-03,47.9,48.075,46.878,47.113,11008142,0
2003-03-04,46.945,47.909,46.921,47.349,12462825,0
2003-03-05,47.166,48.599,47.157,48.409,17416775,0
2003-03-06,48.145,48.95,48.059,48.469,14802412,0
2003-03-07,48.209,48.977,47.971,48.731,14221433,0
2003-03-10,48.261,48.706,48.016,48.209,10310346,0
2003-03-11,48.301,48.55,47.953,48.117,12659533,0
2003-03-12,48.199,48.558,47.393,48.261,13110673,0
2003-03-13,48.83,49.869,48.469,49.869,17003354,0
2003-03-14,49.817,50.763,49.563,50.429,16537587,0
2003-03-17,50.139,51.533,49.973,51.278,15594049,0
2003-03-18,51.269,51.548,50.805,51.505,12372757,0
2003-03-19,51.4,51.618,50.525,51.007,13568669,0
2003-03-20,50.867,50.962,49.964,50.718,12790863,0
2003-03-21,51.4,51.602,50.605,51.234,12943682,0
2003-03-24,50.559,50.886,49.982,50.167,12662849,0
2003-03-25,50.35,51.566,50.332,51.145,11266574,0
2003-03-26,51.06,51.672,50.646,50.701,11575179,0
2003-03-27,50.525,51.356,50.394,51.244,11151360,0
2003-03-28,51.094,51.585,51.051,51.234,8366347,0
2003-03-31,50.867,51.127,50.35,50.35,11685362,0
2003-04-01,50.674,51.533,50.569,51.199,11265318,0
2003-04-02,52.038,52.317,51.751,52.26,11534489,0
2003-04-03,52.26,52.45,51.575,51.969,12894053,0
2003-04-04,52.196,52.467,51.68,51.863,8239601,0
2003-04-07,52.407,52.712,50.838,51.103,13877543,0
2003-04-08,50.92,51.697,50.83,51.313,11512325,0
2003-04-09,51.252,51.618,50.394,50.394,10738907,0
2003-04-10,50.332,50.838,49.783,50.701,9426983,0
2003-04-11,50.954,51.338,50.13,50.637,8155681,0
2003-04-14,50.805,51.952,50.665,51.689,9012645,0
2003-04-15,51.845,52.642,51.828,52.626,12827597,0
2003-04-16,52.757,52.819,51.566,52.093,12026167,0
2003-04-17,52.233,52.704,51.881,52.608,10974276,0
2003-04-21,52.764,53.281,52.317,52.562,10012679,0
2003-04-22,52.317,53.371,52.317,53.315,15731252,0
2003-04-23,52.317,55.845,52.317,55.821,27715609,0
2003-04-24,55.555,56.389,55.067,55.985,14617691,0
2003-04-25,55.784,55.95,55.111,55.12,10422417,0
2003-04-28,54.778,55.837,54.638,55.022,10203400,0
2003-04-29,55.038,55.435,53.806,54.331,14757025,0
2003-04-30,54.051,54.463,53.586,53.633,13766043,0
2003-05-01,53.604,54.82,53.518,54.708,12033815,0
2003-05-02,54.479,55.662,54.253,55.353,10767188,0
2003-05-05,55.162,55.993,54.866,54.866,9270755,0
2003-05-06,54.578,54.653,52.905,53.342,21242908,0
2003-05-07,53.071,53.194,51.993,52.102,25998640,0
2003-05-08,51.952,53.342,51.928,52.905,13725710,0
2003-05-09,53.008,53.763,52.617,53.578,10970736,0
2003-05-12,53.578,54.532,53.14,54.235,9712199,0
2003-05-13,54.148,54.653,53.798,53.806,8580522,0
2003-05-14,54.235,54.322,53.633,54.113,8377309,0
2003-05-15,54.288,55.004,54.122,54.795,7639629,0
2003-05-16,54.875,55.335,54.409,54.514,7642756,0
2003-05-19,55.013,55.223,52.458,52.729,17740891,0
2003-05-20,52.86,53.456,52.72,53.395,12269825,0
2003-05-21,52.633,53.465,52.399,53.108,10939964,0
2003-05-22,52.961,54.735,52.905,54.131,10785137,0
2003-05-23,54.122,54.463,53.465,54.139,7273964,0
2003-05-27,53.981,55.993,53.814,55.688,18736663,0
2003-05-28,55.821,55.993,55.296,55.774,9720190,0
2003-05-29,55.73,56.773,55.038,55.399,12624806,0
2003-05-30,55.765,56.782,55.644,56.641,9682940,0
2003-06-02,56.904,57.481,55.162,55.601,16385383,0
2003-06-03,55.444,56.17,55.12,56.044,9254451,0
2003-06-04,55.635,56.431,55.468,56.423,9110850,0
2003-06-05,56.431,57.395,55.993,57.252,11477083,0
2003-06-06,57.671,57.744,55.335,55.452,15359114,0
2003-06-09,55.296,56.038,54.638,54.882,10064287,0
2003-06-10,55.162,55.812,54.803,55.703,9115086,0
2003-06-11,56.178,57.262,55.837,57.158,12014389,0
2003-06-12,57.489,57.612,56.334,56.894,9442953,0
2003-06-13,57.043,57.386,56.536,56.866,7584968,0
2003-06-16,57.395,59.057,57.279,59.057,11463140,0
2003-06-17,59.066,59.09,58.147,58.479,9308994,0
2003-06-18,58.172,58.619,56.938,57.631,12397334,0
2003-06-19,57.244,57.647,55.653,55.837,16771041,0
2003-06-20,56.81,57.262,55.837,56.842,19460845,0
2003-06-23,56.904,57.516,55.277,56.098,10476056,0
2003-06-24,56.133,57.463,56.021,56.912,11973101,0
2003-06-25,57.079,57.744,56.221,56.517,10098161,0
2003-06-26,56.517,58.155,56.465,58.023,10922824,0
2003-06-27,58.05,58.233,57.009,57.025,8037623,0
2003-06-30,56.791,58.81,56.143,57.69,11957312,0
2003-07-01,57.297,57.955,56.617,57.612,10060939,0
2003-07-02,57.864,58.897,57.864,58.801,12084543,0
2003-07-03,58.356,58.794,57.69,57.796,5908319,0
2003-07-07,58.654,60.621,58.619,60.291,11428201,0
2003-07-08,60.307,61.244,60.183,61.235,9794276,0
2003-07-09,61.112,61.592,60.743,61.198,10828923,0
2003-07-10,60.552,61.305,60.525,60.816,7366076,0
2003-07-11,61.235,61.636,60.806,61.069,6938680,0
2003-07-14,61.331,62.337,61.286,61.671,9259026,0
2003-07-15,62.206,63.317,62.118,62.59,14212292,0
2003-07-16,62.739,62.993,61.524,62.458,8020756,0
2003-07-17,62.17,62.993,61.55,61.872,9553614,0
2003-07-18,62.031,62.161,61.48,61.917,8045856,0
2003-07-21,61.671,61.671,59.93,60.438,10309059,0
2003-07-22,60.816,61.435,60.044,60.307,12692786,0
2003-07-23,61.725,61.734,59.939,60.998,14512493,0
2003-07-24,61.277,61.574,59.686,59.755,10055672,0
2003-07-25,60.036,60.23,59.168,60.113,10467757,0
2003-07-28,60.368,61.347,59.92,61.147,8109980,0
2003-07-29,61.235,61.331,59.727,60.621,9315903,0
2003-07-30,60.752,61.007,60.106,60.927,8189854,0
2003-07-31,61.244,62.031,60.64,60.743,11442269,0
2003-08-01,60.659,60.761,59.678,59.712,7066001,0
2003-08-04,59.511,60.457,58.489,59.633,9504154,0
2003-08-05,59.686,59.949,57.847,57.893,8013795,0
2003-08-06,57.893,58.689,56.875,57.805,13368883,0
2003-08-07,57.647,58.706,57.588,58.637,9140776,0
2003-08-08,58.706,59.493,58.443,58.462,6865103,0
2003-08-11,58.233,59.344,58.058,59.066,5837709,0
2003-08-12,59.196,60.525,59.168,60.412,7959644,0
2003-08-13,60.534,60.806,59.186,59.527,7890090,0
2003-08-14,59.527,60.062,59.039,60,5940479,0
2003-08-15,60,60.447,59.781,60.106,2757285,0
2003-08-18,60.106,61.084,60.018,60.816,4891210,0
2003-08-19,60.84,60.927,59.502,59.773,7478355,0
2003-08-20,59.423,60.281,59.396,60.027,5600814,0
2003-08-21,60.138,60.699,59.966,60.106,7358571,0
2003-08-22,60.331,60.611,58.12,58.164,11512069,0
2003-08-25,58.147,58.548,57.524,57.918,6338531,0
2003-08-26,57.655,57.762,56.474,57.333,9605470,0
2003-08-27,57.463,57.744,56.894,57.506,8363315,0
2003-08-28,57.744,58.032,56.683,57.987,8581690,0
2003-08-29,57.663,58.058,57.489,57.69,5490043,0
2003-09-02,57.663,59.353,57.395,59.353,9997416,0
2003-09-03,59.561,59.712,57.864,58.013,10340349,0
2003-09-04,57.98,58.967,57.83,58.74,7456671,0
2003-09-05,58.556,59.327,58.434,58.864,8165672,0
2003-09-08,58.907,60.157,58.794,59.668,9603775,0
2003-09-09,59.536,59.86,58.794,58.985,8896262,0
2003-09-10,58.838,59.615,58.514,58.61,8368726,0
2003-09-11,58.934,59.869,58.654,59.712,8288615,0
2003-09-12,59.589,60.122,58.934,59.949,7142007,0
2003-09-15,59.966,60.368,59.727,59.93,6277908,0
2003-09-16,59.93,61.103,59.93,61.075,7898244,0
2003-09-17,60.858,61.084,60.403,60.919,9069496,0
2003-09-18,60.909,61.364,60.428,61.244,8486337,0
2003-09-19,60.631,61.016,59.43,60.273,17117658,0
2003-09-22,59.712,60.246,59.406,59.896,10842342,0
2003-09-23,59.746,60.183,59.449,60,7747618,0
2003-09-24,59.511,60.018,57.446,57.612,13859192,0
2003-09-25,57.612,58.084,56.185,57.201,14125778,0
2003-09-26,57.489,57.779,56.449,57.001,9501184,0
2003-09-29,57.079,57.368,55.653,57.193,10737700,0
2003-09-30,56.858,57.418,56.125,56.449,10974994,0
2003-10-01,56.764,57.987,56.465,57.987,11404794,0
2003-10-02,57.655,58.233,57.342,57.874,8203487,0
2003-10-03,58.348,58.348,56.499,56.842,12768919,0
2003-10-06,56.842,57.043,56.072,56.956,6481169,0
2003-10-07,56.737,57.964,56.553,57.927,9164492,0
2003-10-08,57.927,57.98,56.894,57.025,7632339,0
2003-10-09,57.772,58.573,57.612,58.205,9515942,0
2003-10-10,58.111,58.573,57.524,57.796,6901811,0
2003-10-13,58.138,59.057,58.023,58.74,6126125,0
2003-10-14,58.74,58.74,57.779,58.453,9048955,0
2003-10-15,58.723,58.723,56.956,57.158,10065037,0
2003-10-16,57.087,57.559,56.683,57.009,7693590,0
2003-10-17,56.361,56.617,54.944,55.128,16408011,0
2003-10-20,55.138,55.277,53.43,54.148,20959259,0
2003-10-21,54.978,56.344,54.944,55.688,19402794,0
2003-10-22,54.226,54.288,52.372,52.757,28336445,0
2003-10-23,52.476,52.729,51.644,52.268,20636504,0
2003-10-24,52.233,54.078,51.872,53.781,13987192,0
2003-10-27,54.297,54.34,52.834,53.221,10902316,0
2003-10-28,53.371,53.711,52.539,53.239,13771604,0
2003-10-29,53.108,53.108,52.317,52.626,12494942,0
2003-10-30,53.938,54.207,53.063,53.465,11710819,0
2003-10-31,53.753,54.811,53.57,54.033,11533053,0
2003-11-03,54.488,54.549,53.194,53.5,10789138,0
2003-11-04,53.371,54.2,53.158,53.447,8996814,0
2003-11-05,53.342,53.876,53.108,53.578,8556568,0
2003-11-06,53.289,53.763,53.256,53.482,9417393,0
2003-11-07,53.701,53.745,52.102,52.45,13023058,0
2003-11-10,52.633,52.757,51.54,51.742,14209476,0
2003-11-11,51.697,51.828,50.857,51.602,11674432,0
2003-11-12,51.945,52.827,51.533,52.739,9537901,0
2003-11-13,52.608,52.934,52.112,52.45,13043490,0
2003-11-14,52.011,52.251,50.788,50.962,18286588,0
2003-11-17,51.716,52.529,51.374,52.441,13509217,0
2003-11-18,52.467,53.025,51.338,51.478,12307285,0
2003-11-19,52.275,53.456,51.784,52.579,12517129,0
2003-11-20,52.476,53.439,52.12,52.275,13477241,0
2003-11-21,51.644,52.793,51.145,52.45,15274793,0
2003-11-24,51.969,52.729,51.418,52.642,13885322,0
2003-11-25,52.251,52.529,51.453,51.54,13751436,0
2003-11-26,51.618,51.697,50.796,50.867,10674129,0
2003-11-28,50.01,50.962,49.955,50.412,6817196,0
2003-12-01,50.559,51.872,50.559,51.82,11415743,0
2003-12-02,51.734,52.441,51.445,51.524,12804163,0
2003-12-03,51.836,52.029,51.313,51.478,10712600,0
2003-12-04,51.226,52.441,51.183,52.15,10407566,0
2003-12-05,52.126,52.134,50.838,51.007,10400961,0
2003-12-08,51.007,51.183,49.964,50.701,12635185,0
2003-12-09,51.515,51.618,50.542,50.683,11625161,0
2003-12-10,50.615,51.4,50.412,50.927,8774548,0
2003-12-11,51.145,51.575,49.66,51.392,10749768,0
2003-12-12,51.445,52.056,51.145,51.993,9586177,0
2003-12-15,52.029,52.86,52.029,52.26,15092263,0
2003-12-16,51.636,52.961,51.575,52.827,14829885,0
2003-12-17,52.896,54.495,52.844,54.376,14445610,0
2003-12-18,54.463,54.568,53.586,53.885,9370581,0
2003-12-19,54.366,54.376,53.586,54.113,9814667,0
2003-12-22,53.895,54.023,53.306,53.51,7827696,0
2003-12-23,53.736,54.243,53.51,54.042,7368378,0
2003-12-24,53.895,54.2,53.728,53.772,2325248,0
2003-12-26,53.831,53.988,53.395,53.473,1883102,0
2003-12-29,53.728,54.243,53.685,54.131,4969539,0
2003-12-30,54.253,54.288,53.772,54.217,6376142,0
2003-12-31,54.2,54.514,53.701,54.06,6477337,0
2004-01-02,54.304,54.944,54.27,54.549,6781598,0
2004-01-05,54.909,54.962,54.131,54.549,8768067,0
2004-01-06,54.549,55.296,54.376,54.726,9962549,0
2004-01-07,54.663,55.555,54.594,55.452,10479733,0
2004-01-08,55.67,55.904,54.936,55.435,10427086,0
2004-01-09,54.971,55.959,54.699,55.12,11906742,0
2004-01-12,55.343,55.468,54.279,55.145,9102551,0
2004-01-13,55.241,55.821,55.074,55.774,9783411,0
2004-01-14,55.985,56.344,55.644,56.038,11705819,0
2004-01-15,56.203,56.423,55.169,55.25,12608712,0
2004-01-16,55.635,55.922,55.416,55.555,13003643,0
2004-01-20,55.993,56.062,54.909,55.074,10722259,0
2004-01-21,54.987,55.547,54.742,54.954,12546469,0
2004-01-22,55.162,55.529,53.456,53.781,19716687,0
2004-01-23,54.331,56.257,53.938,55.932,18144245,0
2004-01-26,55.662,57.506,55.547,57.158,12640145,0
2004-01-27,56.764,57.043,56.38,56.431,8537463,0
2004-01-28,56.692,57.306,56.062,56.257,13012453,0
2004-01-29,56.23,57.131,56.23,56.858,10248779,0
2004-01-30,56.885,56.965,56.423,56.571,7693200,0
2004-02-02,56.439,58.514,56.439,57.857,12604851,0
2004-02-03,57.964,58.356,57.542,57.946,8378292,0
2004-02-04,57.796,58.181,57.087,57.184,9378188,0
2004-02-05,57.436,57.612,56.28,56.474,9525921,0
2004-02-06,56.517,57.359,56.517,56.746,7549959,0
2004-02-09,57.087,57.131,56.125,56.185,7056028,0
2004-02-10,56.108,56.912,55.739,56.842,8167142,0
2004-02-11,56.782,57.814,56.527,57.604,8197297,0
2004-02-12,57.279,57.874,56.912,57.175,7957343,0
2004-02-13,57.009,57.533,56.571,56.58,6523130,0
2004-02-17,56.773,57.149,56.272,56.474,6395259,0
2004-02-18,56.465,56.965,56.062,56.062,7933538,0
2004-02-19,56.499,56.773,55.343,55.353,8148761,0
2004-02-20,55.784,56.23,55.138,55.618,8176734,0
2004-02-23,55.618,55.756,55.138,55.223,6670052,0
2004-02-24,55.12,56.344,55.12,55.353,7368826,0
2004-02-25,55.25,56.465,55.178,55.756,7012994,0
2004-02-26,55.426,56.37,55.382,56.334,6845971,0
2004-02-27,56.657,56.791,55.555,55.583,8653030,0
2004-03-01,56.011,56.265,55.335,56.213,8661248,0
2004-03-02,56.29,56.737,55.555,55.592,9751634,0
2004-03-03,55.382,55.502,54.742,55.155,9538078,0
2004-03-04,54.944,55.372,54.568,55.022,9772167,0
2004-03-05,54.568,55.985,54.568,55.335,11520286,0
2004-03-08,55.25,55.435,54.532,54.646,9387072,0
2004-03-09,54.803,55.335,54.549,54.909,8982146,0
2004-03-10,54.909,55.022,53.149,53.405,13285706,0
2004-03-11,53.063,54.148,52.529,52.67,11425937,0
2004-03-12,52.878,53.5,52.38,53.239,9898804,0
2004-03-15,53.063,53.108,51.697,52.038,12604411,0
2004-03-16,52.309,52.521,51.136,51.663,12284460,0
2004-03-17,51.81,53.866,51.76,53.633,15146900,0
2004-03-18,53.491,54.078,53.194,53.527,9904555,0
2004-03-19,53.745,54.288,53.299,53.324,11278692,0
2004-03-22,53.239,53.648,52.494,52.589,10703554,0
2004-03-23,53.09,53.167,50.559,50.597,21780236,0
2004-03-24,50.771,51.505,50.691,50.903,19788702,0
2004-03-25,51.077,52.011,50.655,51.644,12856097,0
2004-03-26,51.68,51.836,50.788,50.82,10932292,0
2004-03-29,50.665,52.529,50.615,52.102,13179993,0
2004-03-30,52.177,52.317,51.356,51.636,10052422,0
2004-03-31,51.453,51.618,50.83,50.876,11485704,0
2004-04-01,50.91,51.533,50.876,51.303,9804213,0
2004-04-02,52.15,52.196,51.26,52.065,10474101,0
2004-04-05,52.056,52.345,51.801,52.224,8253750,0
2004-04-06,51.993,52.15,51.374,51.4,9232494,0
2004-04-07,51.505,51.566,50.745,50.755,10712860,0
2004-04-08,51.278,51.461,50.745,51.007,7637261,0
2004-04-12,51.174,51.602,51.025,51.487,5468418,0
2004-04-13,51.636,51.976,51.216,51.269,10141252,0
2004-04-14,51.234,52.102,51.077,51.672,10757836,0
2004-04-15,52.134,53.063,51.697,52.81,13536896,0
2004-04-16,52.512,53.194,52.494,52.617,10351174,0
2004-04-19,52.626,53,52.458,52.868,8167129,0
2004-04-20,52.934,52.934,51.199,51.244,10691650,0
2004-04-21,51.592,51.716,49.693,49.878,25146588,0
2004-04-22,50.037,50.508,49.259,49.991,21081023,0
2004-04-23,51.4,51.602,50.796,51.015,17622927,0
2004-04-26,51.015,52.134,51.015,51.672,10506005,0
2004-04-27,51.928,52.486,51.4,52.433,11695921,0
2004-04-28,52.021,52.326,51.226,51.294,11189390,0
2004-04-29,51.383,51.961,50.437,50.848,9943944,0
2004-04-30,51.043,51.094,49.224,49.353,11985880,0
2004-05-03,50.308,51.094,49.738,50.691,11093986,0
2004-05-04,50.894,51.015,49.982,50.483,11317006,0
2004-05-05,50.559,51.445,50.244,51.136,9741086,0
2004-05-06,50.755,51.068,49.973,50.55,7886651,0
2004-05-07,50.271,51.575,49.817,49.825,8806830,0
2004-05-10,49.432,50.63,48.82,50.062,12811271,0
2004-05-11,50.212,50.412,49.563,49.931,8252201,0
2004-05-12,49.738,50.271,48.846,50.167,13427518,0
2004-05-13,49.817,50.569,49.676,50.044,7778995,0
2004-05-14,49.878,50.394,49.344,49.643,8339382,0
2004-05-17,48.993,49.684,48.862,49.362,7947326,0
2004-05-18,49.668,49.747,48.339,48.95,10055269,0
2004-05-19,49.266,49.441,47.597,47.681,12241773,0
2004-05-20,47.858,47.971,46.692,46.85,17655921,0
2004-05-21,47.326,47.532,46.719,47.157,10757201,0
2004-05-24,47.419,47.517,46.599,46.85,10471168,0
2004-05-25,46.789,47.796,46.719,47.796,10810106,0
2004-05-26,47.716,48.007,47.384,47.918,9199831,0
2004-05-27,48.05,48.242,47.638,48.104,12346331,0
2004-05-28,48.276,48.301,47.673,47.858,6324326,0
2004-06-01,47.605,47.708,46.921,47.498,8209161,0
2004-06-02,47.761,48.573,47.157,48.261,10130805,0
2004-06-03,48.374,49.058,48.171,48.268,10557548,0
2004-06-04,48.698,48.95,48.348,48.496,6635976,0
2004-06-07,48.916,48.993,47.909,48.792,8773137,0
2004-06-08,48.608,49.275,48.31,48.731,7909345,0
2004-06-09,48.566,48.608,47.963,48.261,7042530,0
2004-06-10,48.663,48.731,48.075,48.442,7861793,0
2004-06-14,48.261,48.626,47.909,48.523,7855408,0
2004-06-15,48.811,48.907,47.909,47.997,8930766,0
2004-06-16,48.32,48.348,47.517,47.597,8018279,0
2004-06-17,47.498,47.55,46.815,47.22,9964439,0
2004-06-18,47.037,47.41,46.647,46.789,11246908,0
2004-06-21,46.885,47.028,46.212,46.212,6937840,0
2004-06-22,46.353,46.599,45.624,46.457,12879094,0
2004-06-23,46.665,47.559,46.484,47.438,11172403,0
2004-06-24,47.605,48.075,47.471,47.698,9244436,0
2004-06-25,47.34,47.978,46.921,47.359,10655205,0
2004-06-28,47.359,47.578,46.467,46.86,9164784,0
2004-06-29,47.037,47.681,46.692,47.326,9174325,0
2004-06-30,47.185,48.117,47.028,47.744,10365414,0
2004-07-01,48.016,48.294,47.532,47.909,10048045,0
2004-07-02,48.032,48.558,47.612,48.294,6980027,0
2004-07-06,47.77,48.075,47.166,47.27,9020381,0
2004-07-07,47.278,47.517,46.885,47.148,7414033,0
2004-07-08,47.068,47.446,46.561,46.647,6789384,0
2004-07-09,47.175,47.419,46.869,46.904,6998695,0
2004-07-12,46.626,47.316,46.608,47.227,7124772,0
2004-07-13,47.726,48.075,47.384,47.698,7485078,0
2004-07-14,47.63,48.95,47.63,48.558,12227254,0
2004-07-15,48.653,49.259,48.469,48.993,13173557,0
2004-07-16,49.284,49.298,48.591,48.758,10746731,0
2004-07-19,48.924,49.09,47.244,48.653,10739229,0
2004-07-20,48.688,49.869,48.626,49.869,8461685,0
2004-07-21,49.869,50.202,48.722,48.862,10842486,0
2004-07-22,48.801,49.214,48.104,49.083,10605599,0
2004-07-23,48.722,49.493,48.261,48.433,9677036,0
2004-07-26,48.409,48.653,47.438,48.558,10464296,0
2004-07-27,48.698,49.362,48.523,48.916,11800495,0
2004-07-28,49.168,50.421,48.993,49.869,14733827,0
2004-07-29,50.202,50.394,49.869,49.869,9028130,0
2004-07-30,49.941,50.605,49.764,49.764,9603121,0
2004-08-02,49.684,50.053,49.266,49.266,9357023,0
2004-08-03,49.266,50.158,49.259,49.298,9524378,0
2004-08-04,49.186,50.139,49.186,49.475,7961588,0
2004-08-05,49.606,49.684,48.209,48.209,7973775,0
2004-08-06,47.909,48.189,47.068,47.068,10788700,0
2004-08-09,47.113,47.656,46.553,46.571,7450372,0
2004-08-10,46.748,47.349,46.517,47.157,9113203,0
2004-08-11,47.009,48.663,47,48.294,10353528,0
2004-08-12,48.145,48.706,47.822,47.971,8305353,0
2004-08-13,48.016,48.261,47.288,47.559,5779492,0
2004-08-16,47.646,49.423,47.597,48.792,8792012,0
2004-08-17,48.839,49.537,48.776,48.977,8199099,0
2004-08-18,48.88,50.176,48.88,50.095,10490948,0
2004-08-19,50.027,50.491,49.537,50.212,9836840,0
2004-08-20,50.308,51.174,50.001,50.92,9495420,0
2004-08-23,51.119,51.331,50.621,50.788,8315291,0
2004-08-24,50.903,51.618,50.813,51.47,8698293,0
2004-08-25,51.383,52.142,50.989,51.89,6820578,0
2004-08-26,51.784,52.075,51.408,51.76,6386282,0
2004-08-27,51.707,52.416,51.408,52.215,6940585,0
2004-08-30,52.12,52.309,51.244,51.627,5889110,0
2004-08-31,51.533,52.038,51.191,51.872,6684629,0
2004-09-01,51.47,52.056,51.313,51.918,6923469,0
2004-09-02,52.038,52.486,51.602,52.416,6130223,0
2004-09-03,52.372,52.504,52.011,52.084,5563718,0
2004-09-07,52.458,52.494,52.011,52.423,8438409,0
2004-09-08,52.504,52.886,52.326,52.476,10724988,0
2004-09-09,52.521,52.661,51.592,51.672,9676141,0
2004-09-10,51.26,51.672,49.887,50.13,19101341,0
2004-09-13,50.402,50.876,49.484,50.674,14168294,0
2004-09-14,50.605,51.366,50.437,51.043,9313777,0
2004-09-15,51.103,51.174,50.709,50.876,6899626,0
2004-09-16,50.745,51.025,50.578,50.91,5774570,0
2004-09-17,51.007,51.478,50.655,50.805,9586401,0
2004-09-20,50.674,51.505,50.254,50.655,7403329,0
2004-09-21,50.745,51.445,49.572,51.234,11930298,0
2004-09-22,50.944,51.286,50.308,50.367,6666085,0
2004-09-23,50.367,50.796,50.148,50.367,5344343,0
2004-09-24,50.202,50.615,49.913,49.991,5783642,0
2004-09-27,49.825,50.053,49.307,49.554,8228399,0
2004-09-28,49.817,50.63,49.676,50.176,6488927,0
2004-09-29,50.367,50.755,49.964,50.736,5783923,0
2004-09-30,50.655,50.745,49.511,49.701,10711497,0
2004-10-01,50.044,50.578,49.842,50.534,8648226,0
2004-10-04,51.034,51.136,50.412,50.421,8801608,0
2004-10-05,50.421,50.745,49.817,50.308,6772245,0
2004-10-06,50.412,50.483,49.825,50.376,6629559,0
2004-10-07,50.254,50.35,49.432,49.484,7686663,0
2004-10-08,49.251,49.955,48.533,48.706,9550474,0
2004-10-11,48.792,49.124,48.409,48.898,4595694,0
2004-10-12,48.653,49.09,48.442,48.706,7031795,0
2004-10-13,48.801,48.801,47.63,48.111,9152062,0
2004-10-14,48.016,48.339,46.833,47.244,8585758,0
2004-10-15,47.716,48.591,47.26,48.31,10224918,0
2004-10-18,48.209,49.554,48.075,49.545,8942801,0
2004-10-19,49.432,49.991,49.132,49.554,8370805,0
2004-10-20,49.545,50.01,49.083,49.353,8737715,0
2004-10-21,47.681,48.478,46.806,47.489,18069004,0
2004-10-22,47.455,47.77,45.983,46.106,10816721,0
2004-10-25,45.906,46.825,45.495,46.536,8820328,0
2004-10-26,46.782,48.094,46.561,48.05,11088538,0
2004-10-27,47.891,49.652,47.761,49.01,13568747,0
2004-10-28,49.214,49.441,48.888,49.362,7140125,0
2004-10-29,49.747,49.851,48.599,49.693,10896467,0
2004-11-01,49.676,49.73,48.514,48.706,8745708,0
2004-11-02,48.573,49.606,47.978,48.111,9955108,0
2004-11-03,50.261,51.496,49.738,51.226,23714347,0
2004-11-04,51.226,51.937,50.936,51.618,13236311,0
2004-11-05,52.029,53.447,51.515,53.071,16589711,0
2004-11-08,52.966,53.063,52.056,52.539,7401641,0
2004-11-09,52.45,53.025,52.186,52.336,7211726,0
2004-11-10,51.751,52.38,51.453,51.918,7257792,0
2004-11-11,51.976,52.579,51.751,52.389,5262915,0
2004-11-12,52.504,52.57,51.585,52.467,6158418,0
2004-11-15,51.969,52.423,51.836,52.423,4762123,0
2004-11-16,52.065,52.486,51.801,52.354,5964254,0
2004-11-17,52.142,52.712,52.011,52.38,10890617,0
2004-11-18,52.336,52.934,52.233,52.562,6682634,0
2004-11-19,52.556,52.579,51.663,52.389,9629942,0
2004-11-22,52.45,52.834,51.61,52.819,8299237,0
2004-11-23,52.57,52.652,51.872,52.45,9905111,0
2004-11-24,52.757,53,52.494,52.886,6585236,0
2004-11-26,52.633,53.211,52.608,52.678,2020535,0
2004-11-29,52.642,53.333,52.416,53.14,8041023,0
2004-11-30,52.943,53.211,52.529,52.529,9284825,0
2004-12-01,52.504,53.371,52.476,53.333,8188828,0
2004-12-02,53.465,55.178,53.411,55.067,14532241,0
2004-12-03,54.505,55.993,54.139,54.253,14240706,0
2004-12-06,54.243,55.335,54.131,54.995,7284867,0
2004-12-07,55.468,55.555,54.139,54.2,8019305,0
2004-12-08,54.505,55.73,54.463,55.178,7473403,0
2004-12-09,54.987,56.29,54.682,56.28,9176210,0
2004-12-10,55.688,56.309,55.555,55.95,5839437,0
2004-12-13,56.038,56.133,55.73,55.95,6938058,0
2004-12-14,55.712,56.755,55.635,56.309,6663997,0
2004-12-15,56.221,56.545,55.416,55.592,7407453,0
2004-12-16,55.845,55.993,55.022,55.329,6196953,0
2004-12-17,54.69,56.23,54.682,55.205,10425157,0
2004-12-20,55.335,55.812,54.987,55.074,5375767,0
2004-12-21,55.004,55.993,54.954,55.993,7310895,0
2004-12-22,55.592,55.993,55.296,55.529,5127315,0
2004-12-23,55.529,56.415,55.319,56.125,5053676,0
2004-12-27,56.125,56.553,55.444,55.635,5049841,0
2004-12-28,55.712,56.81,55.52,56.517,5986665,0
2004-12-29,56.247,56.737,56.098,56.657,3880662,0
2004-12-30,56.773,56.773,56.185,56.238,2573387,0
2004-12-31,56.062,56.737,56.044,56.125,3374370,0
2005-01-03,56.125,56.588,55.688,56.238,7668441,0
2005-01-04,56.361,56.499,54.944,55.343,8896512,0
2005-01-05,55.013,55.511,54.463,54.472,8620099,0
2005-01-06,54.82,55.67,54.454,54.978,7570195,0
2005-01-07,55.372,55.653,54.559,55.092,6163403,0
2005-01-10,54.875,56.299,54.866,55.679,7961536,0
2005-01-11,55.335,56.344,55.335,55.803,9602806,0
2005-01-12,55.679,56.81,55.679,56.755,9017934,0
2005-01-13,56.474,57.079,55.555,55.896,10871431,0
2005-01-14,56.125,56.334,54.919,55.828,10498909,0
2005-01-18,55.688,56.257,55.319,56.133,6547866,0
2005-01-19,55.993,56.08,55.382,55.537,5689908,0
2005-01-20,55.67,55.95,54.735,54.735,8044781,0
2005-01-21,54.682,55.416,54.594,54.742,8142532,0
2005-01-24,54.742,55.311,53.973,54.348,8924521,0
2005-01-25,54.505,55.635,54.164,54.393,9033832,0
2005-01-26,54.682,55.853,54.682,55.609,10386766,0
2005-01-27,54.348,54.936,53.5,53.876,19227319,0
2005-01-28,53.719,54.122,52.642,53.633,12782416,0
2005-01-31,53.895,54.479,53.798,54.454,9183080,0
2005-02-01,54.226,54.987,54.226,54.708,9507904,0
2005-02-02,54.594,55.213,54.2,54.811,7619042,0
2005-02-03,54.419,54.856,54.014,54.366,6239705,0
2005-02-04,54.069,55.329,53.948,54.9,8910816,0
2005-02-07,54.909,55.286,54.594,55.25,4808993,0
2005-02-08,55.296,55.555,54.978,55.145,6675969,0
2005-02-09,55.169,55.241,54.27,54.322,6530105,0
2005-02-10,54.357,55.25,54.253,54.928,7569589,0
2005-02-11,54.9,55.993,54.837,55.485,9821803,0
2005-02-14,55.444,55.896,55.26,55.335,6089951,0
2005-02-15,55.304,56.143,55.205,55.72,6934724,0
2005-02-16,55.362,55.896,55.145,55.416,6063344,0
2005-02-17,55.688,55.959,54.542,54.549,7404462,0
2005-02-18,54.708,55.004,54.148,54.243,8362886,0
2005-02-22,53.895,54.778,53.814,53.929,11059775,0
2005-02-23,53.527,53.895,52.896,53.666,9168073,0
2005-02-24,53.701,54.549,53.14,54.155,7714310,0
2005-02-25,54.155,55.162,53.957,54.954,8397569,0
2005-02-28,54.357,54.568,53.57,53.903,10807345,0
2005-03-01,53.831,54.811,53.798,54.454,8939821,0
2005-03-02,54.104,54.682,53.371,53.753,9116750,0
2005-03-03,54.2,54.479,53.753,54.217,8950263,0
2005-03-04,54.419,54.682,53.753,54.279,7807523,0
2005-03-07,54.594,54.856,53.885,54.34,5979435,0
2005-03-08,54.096,54.495,53.885,54.023,4640228,0
2005-03-09,53.736,54.06,53.315,53.482,6609831,0
2005-03-10,53.306,53.701,52.688,53.395,6840572,0
2005-03-11,53.158,53.371,51.993,52.326,9472109,0
2005-03-14,52.065,52.983,51.742,52.868,11231129,0
2005-03-15,52.896,52.934,50.936,51.278,14282964,0
2005-03-16,51.025,51.952,50.421,50.726,11629999,0
2005-03-17,51.077,51.89,50.483,51.575,11193639,0
2005-03-18,51.321,52.075,50.962,51.496,10562895,0
2005-03-21,51.487,51.487,50.655,50.805,6414638,0
2005-03-22,50.805,51.524,50.788,50.903,8157428,0
2005-03-23,50.534,51.784,50.534,51.496,7237074,0
2005-03-24,51.592,52.056,51.244,51.602,6560962,0
2005-03-28,51.716,51.845,51.077,51.155,5067496,0
2005-03-29,51.043,51.742,50.805,50.971,8101927,0
2005-03-30,51.183,51.769,51.007,51.61,6864694,0
2005-03-31,51.725,51.725,50.805,50.927,7123765,0
2005-04-01,51.286,51.496,49.833,50.176,8900548,0
2005-04-04,49.869,50.755,49.159,50.158,8701299,0
2005-04-05,50.019,50.788,50.001,50.621,6277981,0
2005-04-06,50.578,51.592,50.578,50.788,7535495,0
2005-04-07,50.838,51.533,50.385,51.4,6839889,0
2005-04-08,51.496,51.76,51.191,51.338,5450770,0
2005-04-11,51.269,52.407,51.234,51.909,7251669,0
2005-04-12,51.68,53.149,51.4,53,10546145,0
2005-04-13,52.423,53.108,52.275,52.905,7530728,0
2005-04-14,52.943,53.333,52.167,52.205,9460341,0
2005-04-15,51.993,52.764,51.918,52.45,13115152,0
2005-04-18,52.309,52.757,51.077,51.644,8764474,0
2005-04-19,51.4,51.793,51.034,51.252,7727327,0
2005-04-20,51.007,51.103,50.315,50.857,10194318,0
2005-04-21,51.136,52.15,50.979,51.836,12500203,0
2005-04-22,51.374,52.467,51.051,51.524,15296045,0
2005-04-25,51.909,51.909,50.22,50.771,11180785,0
2005-04-26,50.745,50.962,50.019,50.044,10033300,0
2005-04-27,49.878,50.82,49.878,50.665,8241707,0
2005-04-28,50.491,50.691,50.13,50.176,7378510,0
2005-04-29,50.437,51.226,49.973,50.927,11260355,0
2005-05-02,50.755,51.533,50.701,51.392,6390231,0
2005-05-03,51.356,51.524,50.691,50.876,10307569,0
2005-05-04,51.348,51.618,51.077,51.585,6760707,0
2005-05-05,51.321,51.592,51.007,51.47,5548852,0
2005-05-06,51.627,51.801,51.025,51.26,6542039,0
2005-05-09,51.47,52.8,51.366,52.783,13529272,0
2005-05-10,52.416,54.042,52.317,53.395,14267231,0
2005-05-11,53.378,53.806,52.819,53.736,14459957,0
2005-05-12,53.623,54.279,53.546,54.069,10832076,0
2005-05-13,53.938,54.672,53.798,54.348,10766041,0
2005-05-16,54.155,55.128,54.155,55.111,8005359,0
2005-05-17,54.856,55.12,54.454,55.029,8777265,0
2005-05-18,54.971,55.029,54.384,54.549,8568400,0
2005-05-19,54.568,54.682,53.789,54.087,7727453,0
2005-05-20,54.279,54.532,53.866,54.131,8298960,0
2005-05-23,54.042,54.409,53.736,54.34,7404612,0
2005-05-24,54.682,55.128,54.279,54.708,8948741,0
2005-05-25,54.638,54.717,54.34,54.578,6327576,0
2005-05-26,54.768,54.928,54.304,54.856,6139949,0
2005-05-27,54.962,55.12,54.735,54.987,4813647,0
2005-05-31,54.787,55.102,54.751,54.751,6196961,0
2005-06-01,55.074,55.565,54.856,55.277,5694017,0
2005-06-02,55.232,55.267,54.787,55.013,4454895,0
2005-06-03,55.074,55.155,53.648,53.798,8421497,0
2005-06-06,53.763,54.288,53.371,53.378,6313867,0
2005-06-07,53.456,53.604,52.389,52.67,8652666,0
2005-06-08,52.67,53.035,52.407,52.539,5580659,0
2005-06-09,52.579,53.361,52.45,52.844,6700485,0
2005-06-10,52.86,52.961,52.407,52.678,4700731,0
2005-06-13,52.712,53.017,52.441,52.504,5984483,0
2005-06-14,52.458,52.934,52.056,52.642,6593261,0
2005-06-15,52.844,52.878,52.177,52.354,5536639,0
2005-06-16,52.494,53.017,52.372,52.729,5981178,0
2005-06-17,53.518,53.595,52.556,53.035,12960360,0
2005-06-20,52.934,53.753,52.934,53.491,6233634,0
2005-06-21,53.411,53.728,53.133,53.5,7556446,0
2005-06-22,53.5,53.666,53.149,53.263,6300700,0
2005-06-23,53.421,54.023,53.008,53.158,6780814,0
2005-06-24,52.878,53.948,52.878,53.648,10835281,0
2005-06-27,53.578,54.139,53.371,53.439,7571314,0
2005-06-28,53.693,54.131,53.456,54.06,6554256,0
2005-06-29,53.798,53.988,53.306,53.421,5454335,0
2005-06-30,53.324,53.473,52.757,52.896,7447909,0
2005-07-01,52.905,53.666,52.72,53.248,5327216,0
2005-07-05,53.194,54.928,53.117,54.69,9425664,0
2005-07-06,54.585,56.431,54.514,55.644,14067192,0
2005-07-07,56.133,58.897,56.108,58.556,30746603,0
2005-07-08,58.356,60.973,58.331,60.483,22968949,0
2005-07-11,60.1,60.699,59.764,60.341,13952037,0
2005-07-12,59.755,61.084,59.755,60.78,10307549,0
2005-07-13,60.631,61.016,60.148,60.331,6994505,0
2005-07-14,60.421,61.75,60.368,61.619,12667633,0
2005-07-15,61.725,62.337,61.129,61.794,10474893,0
2005-07-18,61.392,62.083,60.982,61.681,8674425,0
2005-07-19,61.863,62.993,61.295,61.699,17390485,0
2005-07-20,67.472,72.706,67.472,71.016,92800232,0
2005-07-21,69.992,71.741,69.45,71.699,29171964,0
2005-07-22,70.684,71.242,69.162,71.137,18661586,0
2005-07-25,70.254,71.542,70.175,70.929,16192015,0
2005-07-26,70.735,72.18,70.666,71.863,14033098,0
2005-07-27,71.349,71.942,70.543,71.113,12042565,0
2005-07-28,70.874,71.357,70.648,70.867,8780480,0
2005-07-29,70.306,70.988,69.772,69.791,10037659,0
2005-08-01,69.791,71.89,69.736,71.416,11486824,0
2005-08-02,71.416,72.597,71.366,72.293,10342406,0
2005-08-03,72.003,73.51,71.759,73.491,11287923,0
2005-08-04,73.02,73.246,71.802,72.338,10665181,0
2005-08-05,71.96,72.706,71.19,71.646,7042355,0
2005-08-08,71.646,72.092,70.035,70.343,10384958,0
2005-08-09,69.162,70.202,68.922,70.132,15307421,0
2005-08-10,70.184,70.509,69.502,69.536,9775431,0
2005-08-11,69.772,70.867,69.467,70.725,9493197,0
2005-08-12,70.271,70.979,69.782,70.361,5949863,0
2005-08-15,70.132,70.997,69.861,70.509,5511188,0
2005-08-16,70.114,71.164,69.554,69.563,6697066,0
2005-08-17,69.563,70.078,69.117,69.117,6203785,0
2005-08-18,68.905,69.992,68.331,69.616,8269525,0
2005-08-19,69.727,69.81,69.467,69.695,5722663,0
2005-08-22,69.44,69.939,68.812,69.283,6850504,0
2005-08-23,69.194,69.484,68.322,68.959,5918448,0
2005-08-24,68.83,69.976,68.61,68.889,7125734,0
2005-08-25,69.045,69.81,68.959,69.624,5140310,0
2005-08-26,69.335,69.52,68.68,68.838,4554592,0
2005-08-29,68.496,70.184,68.355,70.071,7136587,0
2005-08-30,69.81,70.412,69.458,70.132,7661718,0
2005-08-31,70.106,70.519,69.432,69.903,8979983,0
2005-09-01,69.727,70.648,69.652,70.053,6925217,0
2005-09-02,70.247,70.559,69.818,70.279,4580264,0
2005-09-06,70.501,72.118,70.428,72.073,9014839,0
2005-09-07,71.899,72.109,71.235,71.443,6333456,0
2005-09-08,71.006,73.274,70.971,71.994,9864350,0
2005-09-09,72.049,74.34,72.031,73.937,14345982,0
2005-09-12,73.937,74.759,72.921,72.94,12451989,0
2005-09-13,73.053,73.579,72.396,72.415,9170250,0
2005-09-14,72.53,73.291,72.013,72.064,6875893,0
2005-09-15,73.159,74.016,72.854,73.124,10527001,0
2005-09-16,73.423,74.376,72.88,74.244,12564908,0
2005-09-19,74.279,75.714,74.157,75.391,12381229,0
2005-09-20,75.242,76.046,73.712,74.349,9872142,0
2005-09-21,74.508,75.216,73.604,73.799,10599902,0
2005-09-22,73.789,74.312,72.863,73.491,7737168,0
2005-09-23,73.491,73.727,72.755,72.871,8436665,0
2005-09-26,73.088,73.753,71.041,71.786,12350888,0
2005-09-27,71.802,72.049,69.818,69.966,13984952,0
2005-09-28,70.124,70.648,69.335,69.837,10377308,0
2005-09-29,69.877,70.298,69.379,69.791,8586037,0
2005-09-30,69.554,69.92,68.433,69.704,9983440,0
2005-10-03,69.554,70.386,69.301,69.66,9156065,0
2005-10-04,69.727,71.654,69.643,70.078,10383549,0
2005-10-05,70.428,70.472,68.242,68.25,9480780,0
2005-10-06,68.154,68.242,65.205,66.458,22619342,0
2005-10-07,66.913,67.55,66.143,67.386,10027987,0
2005-10-10,67.632,68.216,66.877,67.104,6878796,0
2005-10-11,68.242,68.61,66.57,66.791,10940969,0
2005-10-12,66.93,66.93,65.196,65.417,10848382,0
2005-10-13,64.743,66.717,64.314,66.335,14503152,0
2005-10-14,66.736,67.06,66.071,66.273,8489510,0
2005-10-17,65.722,66.204,64.961,65.97,10877368,0
2005-10-18,66.222,67.613,66.143,66.378,9506425,0
2005-10-19,66.482,68.322,66.019,68.322,13788013,0
2005-10-20,65.783,66.273,64.234,64.831,20224323,0
2005-10-21,65.327,65.327,63.982,64.19,13212393,0
2005-10-24,64.891,65.888,64.296,65.888,10726919,0
2005-10-25,65.951,66.535,65.311,66.482,8146921,0
2005-10-26,66.187,66.974,65.601,65.793,8667418,0
2005-10-27,65.871,66.053,64.349,64.349,6447115,0
2005-10-28,64.918,66.44,64.803,66.3,9172530,0
2005-10-31,66.431,66.843,65.634,66.16,9838429,0
2005-11-01,65.793,66.308,65.311,65.871,6781665,0
2005-11-02,66.053,66.782,64.601,64.655,10105246,0
2005-11-03,66.449,67.961,65.837,67.813,14129894,0
2005-11-04,67.832,69.818,67.832,69.283,11563408,0
2005-11-07,69.727,70.343,69.099,69.895,8574172,0
2005-11-08,69.966,70.955,69.502,69.818,8751441,0
2005-11-09,69.992,70.752,69.772,70.184,7677203,0
2005-11-10,70.537,71.854,69.827,71.574,9358123,0
2005-11-11,71.556,71.812,70.743,70.955,6494717,0
2005-11-14,70.595,71.831,70.472,71.434,7118218,0
2005-11-15,71.49,72.469,71.137,71.434,8491660,0
2005-11-16,71.305,71.646,70.537,71.087,6762598,0
2005-11-17,71.443,72.697,70.858,72.688,8100153,0
2005-11-18,73.519,73.799,72.268,72.809,11239085,0
2005-11-21,72.54,73.928,72.301,73.858,6266724,0
2005-11-22,73.281,73.928,73.175,73.37,7498280,0
2005-11-23,73.124,73.24,72.355,72.459,5407286,0
2005-11-25,72.615,72.633,71.854,72.432,2012360,0
2005-11-28,71.969,72.136,70.883,71.154,7287518,0
2005-11-29,71.533,71.95,70.867,70.892,5659658,0
2005-11-30,70.901,71.508,70.568,70.806,7285948,0
2005-12-01,71.637,71.812,70.691,71.424,6646998,0
2005-12-02,70.883,70.971,69.634,70.675,6589627,0
2005-12-05,70.472,70.717,69.688,70.595,5567834,0
2005-12-06,70.622,70.867,69.704,69.8,5446818,0
2005-12-07,69.688,70.797,68.487,69.127,7963414,0
2005-12-08,69.021,69.911,68.399,69.745,7177159,0
2005-12-09,69.764,69.764,68.433,68.574,6102742,0
2005-12-12,69.021,69.083,67.377,67.772,6969758,0
2005-12-13,67.779,68.137,67.277,67.772,9396262,0
2005-12-14,68.129,68.129,67.104,67.177,9938829,0
2005-12-15,69.52,70.446,68.766,70.377,12951236,0
2005-12-16,69.755,70.088,68.757,69.109,14648595,0
2005-12-19,69.301,69.467,67.839,67.92,9293637,0
2005-12-20,67.839,69.317,67.55,68.663,8048674,0
2005-12-21,69.099,69.502,68.391,69.194,5822867,0
2005-12-22,69.415,71.137,69.353,70.948,6938033,0
2005-12-23,70.815,71.087,70.097,70.752,4243248,0
2005-12-27,70.858,71.286,70.097,70.228,4876783,0
2005-12-28,70.386,70.707,69.711,69.727,4868325,0
2005-12-29,69.861,69.992,68.574,69.134,5427087,0
2005-12-30,68.722,69.422,68.538,68.995,4976732,0
2006-01-03,69.467,71.078,68.331,70.306,10417563,0
2006-01-04,70.194,70.428,69.571,69.976,7955107,0
2006-01-05,69.992,70.306,68.889,68.959,8038837,0
2006-01-06,69.379,69.745,68.146,68.331,9893873,0
2006-01-09,68.462,69.194,68.339,69.099,9425790,0
2006-01-10,68.748,69.074,67.892,68.224,9032944,0
2006-01-11,67.873,68.739,67.69,68.075,8219070,0
2006-01-12,67.682,67.805,66.676,67.541,8986387,0
2006-01-13,67.805,68.687,67.472,67.892,6943302,0
2006-01-17,67.603,68.592,67.446,68.433,5437531,0
2006-01-18,68.592,69.248,67.961,68.969,7998536,0
2006-01-19,68.821,68.855,67.716,68.583,7937893,0
2006-01-20,68.646,69.021,66.045,66.212,11077842,0
2006-01-23,66.369,66.492,64.322,65.528,18558621,0
2006-01-24,65.96,66.359,65.461,65.557,10580566,0
2006-01-25,66.204,66.727,65.593,66.029,9486763,0
2006-01-26,65.136,65.557,62.503,62.906,39263728,0
2006-01-27,62.556,62.852,61.813,62.39,24779079,0
2006-01-30,62.785,64.166,62.758,63.271,18238326,0
2006-01-31,63.519,64.032,62.785,63.773,11784591,0
2006-02-01,69.827,70.018,66.134,66.658,39425063,0
2006-02-02,66.709,66.884,65.047,65.319,10962811,0
2006-02-03,64.97,65.705,64.533,65.286,7822851,0
2006-02-06,65.111,65.27,64.217,64.304,7105372,0
2006-02-07,64.263,64.507,63.017,63.816,10062858,0
2006-02-08,63.78,63.982,62.503,63.036,8855056,0
2006-02-09,63,63.317,61.933,62.127,12842282,0
2006-02-10,62.241,62.915,61.269,62.512,8616967,0
2006-02-13,62.467,62.704,61.663,62.241,6756243,0
2006-02-14,62.968,63.446,62.859,62.934,15475993,0
2006-02-15,63.125,64.304,62.934,63.84,108287162,0
2006-02-16,64.115,64.777,63.691,64.718,14116352,0
2006-02-17,64.664,65.574,64.664,65.52,10762248,0
2006-02-21,65.837,66.143,64.97,65.205,11577858,0
2006-02-22,65.468,66.038,65.17,65.688,8280643,0
2006-02-23,65.705,65.722,65.02,65.344,8477712,0
2006-02-24,65.223,65.503,64.98,65.4,7918207,0
2006-02-27,65.4,66.467,65.353,66.038,8828892,0
2006-02-28,65.881,66.317,65.565,66.038,8062982,0
2006-03-01,66.308,66.8,65.547,66.535,7232592,0
2006-03-02,66.099,66.956,66.071,66.903,6773073,0
2006-03-03,66.913,67.26,65.932,65.96,7973933,0
2006-03-06,65.764,66.053,64.304,64.349,8101162,0
2006-03-07,64.279,64.961,64.138,64.559,7658012,0
2006-03-08,64.183,65.344,64.105,64.918,7710472,0
2006-03-09,65.065,65.136,64.375,64.375,7995075,0
2006-03-10,64.087,64.569,63.709,64.296,8627300,0
2006-03-13,64.593,64.682,64.123,64.384,6859393,0
2006-03-14,64.138,65.67,64.138,65.626,9666958,0
2006-03-15,65.626,66.038,65.075,65.52,6000132,0
2006-03-16,65.179,65.362,64.435,64.601,10196596,0
2006-03-17,64.47,64.601,63.446,64.087,22519017,0
2006-03-20,64.13,64.263,63.317,63.737,6952224,0
2006-03-21,63.903,63.948,62.598,62.968,9945931,0
2006-03-22,62.712,63.639,62.424,63.369,7643913,0
2006-03-23,63.175,63.764,62.816,63.691,6247976,0
2006-03-24,63.691,64.367,63.387,64.023,5246249,0
2006-03-27,63.719,64.183,63.221,63.957,6432953,0
2006-03-28,64.296,64.584,63.211,63.528,10598789,0
2006-03-29,63.528,63.998,62.825,63.008,7600804,0
2006-03-30,63.106,64.147,63.098,63.536,8500565,0
2006-03-31,63.773,64.174,63.569,63.649,9863089,0
2006-04-03,64.244,64.304,62.712,62.887,12097254,0
2006-04-04,62.877,63.239,62.652,63.008,11029627,0
2006-04-05,62.993,63.931,62.906,63.745,14701483,0
2006-04-06,63.677,63.975,62.477,62.859,11015654,0
2006-04-07,63.255,63.42,61.776,62.144,9428202,0
2006-04-10,62.512,62.582,61.542,61.891,7008185,0
2006-04-11,62.065,62.161,60.789,61.453,9770640,0
2006-04-12,61.269,62.11,60.833,61.216,9609361,0
2006-04-13,60.874,61.426,60.858,61.305,8615700,0
2006-04-17,61.331,61.699,60.457,60.901,10756660,0
2006-04-18,61.191,62.293,60.892,62.083,11942340,0
2006-04-19,60.675,60.936,59.011,59.755,25858893,0
2006-04-20,59.493,60.377,58.331,59.939,17154431,0
2006-04-21,60.394,60.394,58.259,58.462,20096844,0
2006-04-24,58.372,58.874,57.735,58.388,15329265,0
2006-04-25,58.267,58.424,57.787,58.223,10479757,0
2006-04-26,58.267,58.582,57.83,58.164,10348848,0
2006-04-27,58.197,59.477,58.084,58.941,12745830,0
2006-04-28,58.941,59.406,58.556,59.231,7692616,0
2006-05-01,59.344,59.493,58.267,58.496,8238872,0
2006-05-02,58.443,58.766,56.992,57.735,12829226,0
2006-05-03,57.524,58.479,57.489,58.084,7914854,0
2006-05-04,58.398,59.002,58.276,58.573,9011803,0
2006-05-05,59.002,59.257,58.443,58.713,9104300,0
2006-05-08,58.645,59.81,58.6,59.536,10175489,0
2006-05-09,59.781,59.966,58.794,59.406,6952593,0
2006-05-10,59.214,59.982,58.977,59.09,7165381,0
2006-05-11,59.439,59.439,58.523,58.864,8805996,0
2006-05-12,58.838,59.843,58.573,59.589,11834767,0
2006-05-15,59.625,61.165,59.493,61.093,14977803,0
2006-05-16,60.734,61.129,60.412,60.709,6876526,0
2006-05-17,60.221,60.892,59.607,59.819,8813702,0
2006-05-18,59.8,60.238,58.548,58.706,10431605,0
2006-05-19,58.671,59.477,58.548,59.223,12753647,0
2006-05-22,59.371,60.009,59.048,59.309,11731357,0
2006-05-23,59.597,59.93,58.489,58.489,9802594,0
2006-05-24,58.531,59.755,57.987,59.554,11685569,0
2006-05-25,59.727,59.755,59.057,59.633,8043295,0
2006-05-26,59.579,60.202,59.449,60.202,7022159,0
2006-05-30,59.702,59.791,58.471,58.471,9385484,0
2006-05-31,58.645,59.344,58.443,59.135,12736383,0
2006-06-01,59.125,60.281,59.002,60.183,9891404,0
2006-06-02,60.377,60.761,59.493,60.525,9550653,0
2006-06-05,60.062,60.403,58.864,59.039,9937139,0
2006-06-06,59.075,59.371,58.496,59.15,9645227,0
2006-06-07,59.223,59.615,58.706,58.801,7727331,0
2006-06-08,58.731,60.323,58.443,59.852,13633627,0
2006-06-09,59.702,60.183,59.158,59.177,6803626,0
2006-06-12,58.977,59.589,58.496,58.523,9388085,0
2006-06-13,58.514,59.545,58.285,58.564,13328064,0
2006-06-14,58.415,59.168,58.12,58.925,12445694,0
2006-06-15,58.977,59.135,58.34,59.002,11257804,0
2006-06-16,58.706,59.158,58.415,58.462,19039726,0
2006-06-19,58.74,58.758,57.226,57.524,10206735,0
2006-06-20,57.446,57.542,56.667,56.835,9783688,0
2006-06-21,56.849,57.796,56.65,57.359,8335407,0
2006-06-22,57.218,57.359,56.457,56.842,6508556,0
2006-06-23,56.517,57.376,56.431,56.81,5890157,0
2006-06-26,56.719,56.904,56.326,56.737,4339430,0
2006-06-27,56.299,56.675,55.932,55.977,9792251,0
2006-06-28,55.913,56.563,55.774,55.941,5971327,0
2006-06-29,55.993,57.009,55.889,56.956,10762790,0
2006-06-30,56.965,57.927,56.782,57.069,13283332,0
2006-07-03,57.542,57.772,57.359,57.559,2473946,0
2006-07-05,56.982,57.69,56.938,57.297,7131522,0
2006-07-06,57.524,58.138,57.386,57.69,6309623,0
2006-07-07,57.971,58.776,57.716,58.084,9865264,0
2006-07-10,58.25,58.794,57.918,58.267,5826998,0
2006-07-11,58.356,58.88,57.901,58.364,6686353,0
2006-07-12,58.443,58.706,57.864,57.936,5871837,0
2006-07-13,57.918,58.205,57.404,57.404,8849995,0
2006-07-14,57.158,57.436,56.195,56.299,9681434,0
2006-07-17,56.029,57.017,56.029,56.481,6362887,0
2006-07-18,56.17,56.536,55.574,56.151,9209515,0
2006-07-19,56.272,57.193,56.089,56.481,13905861,0
2006-07-20,56.08,56.947,55.904,55.922,11463248,0
2006-07-21,57.569,58.838,57.234,57.874,24170542,0
2006-07-24,57.847,58.864,57.655,58.505,10833415,0
2006-07-25,58.214,59.493,58.181,59.344,10723939,0
2006-07-26,59.579,61.356,59.118,60.901,16433049,0
2006-07-27,61.244,61.645,59.956,60.611,8453161,0
2006-07-28,60.955,61.069,60.183,60.428,8408157,0
2006-07-31,59.939,61.216,59.93,60.989,8445756,0
2006-08-01,60.552,61.487,60.498,61.295,9327541,0
2006-08-02,61.305,62.381,61.051,61.917,10344609,0
2006-08-03,61.55,62.548,60.868,62.048,13199521,0
2006-08-04,61.636,61.9,59.493,60.183,16528481,0
2006-08-07,59.93,60.331,59.362,59.379,7518644,0
2006-08-08,59.3,59.439,58.381,58.637,10176469,0
2006-08-09,59.057,60.009,58.81,58.864,7473870,0
2006-08-10,58.453,58.925,58.314,58.54,8153281,0
2006-08-11,58.314,58.61,57.559,58.094,7393250,0
2006-08-14,58.314,58.564,57.359,57.471,8141324,0
2006-08-15,58.05,58.406,56.835,57.471,10708644,0
2006-08-16,57.874,58.619,57.404,58.276,12378792,0
2006-08-17,58.276,59.205,58.172,58.548,8135572,0
2006-08-18,58.845,59.327,58.619,58.888,5929481,0
2006-08-21,58.531,59.257,58.398,58.628,3882312,0
2006-08-22,58.514,59.406,58.259,58.388,5455049,0
2006-08-23,58.531,59.039,58.453,58.897,6109373,0
2006-08-24,59.057,59.291,58.322,58.713,4329213,0
2006-08-25,58.388,59.579,58.388,59.075,5349298,0
2006-08-28,59.125,60.174,59.066,59.719,6116171,0
2006-08-29,59.719,60.174,59.477,60,6114087,0
2006-08-30,60.192,60.281,59.414,59.702,5748071,0
2006-08-31,60.044,60.157,59.371,59.52,5167499,0
2006-09-01,59.678,60.307,59.486,59.835,4135768,0
2006-09-05,60.192,60.982,59.527,60.595,6101150,0
2006-09-06,60.246,60.517,59.781,59.92,5549460,0
2006-09-07,59.974,60.113,59.406,59.781,6882913,0
2006-09-08,59.878,59.956,59.291,59.43,5212775,0
2006-09-11,59.231,59.93,58.838,59.746,7928678,0
2006-09-12,59.911,60.699,59.423,60.508,6707778,0
2006-09-13,60.238,60.84,59.896,60.498,6350623,0
2006-09-14,60.368,61.181,60.148,60.868,6536899,0
2006-09-15,61.244,61.26,60.491,61.042,11267647,0
2006-09-18,60.665,61.26,60.665,61.033,9465815,0
2006-09-19,61.033,61.244,60.631,60.761,14220600,0
2006-09-20,61.225,62.309,61.225,62.1,11559464,0
2006-09-21,62.337,63.493,62.17,63,15303770,0
2006-09-22,63.307,63.326,61.69,62.022,10118191,0
2006-09-25,62.293,62.643,61.069,62.309,10683487,0
2006-09-26,62.616,62.766,61.48,61.9,8247191,0
2006-09-27,61.706,63.317,61.356,63.115,16789582,0
2006-09-28,62.477,63.194,62.179,62.598,13898112,0
2006-09-29,62.661,63.184,62.11,62.582,7333631,0
2006-10-02,62.302,62.877,61.313,61.505,9476305,0
2006-10-03,61.681,62.721,61.55,62.407,9868278,0
2006-10-04,62.354,63.84,62.328,63.84,14544350,0
2006-10-05,63.857,65.547,63.737,65.381,14445469,0
2006-10-06,65.327,65.327,64.314,64.751,7708532,0
2006-10-09,64.507,64.909,64.263,64.674,5565261,0
2006-10-10,64.637,64.866,64.007,64.507,5333879,0
2006-10-11,64.138,64.655,63.465,64.279,8082843,0
2006-10-12,64.453,64.848,64.096,64.821,6654140,0
2006-10-13,64.514,64.821,63.677,64.059,8232204,0
2006-10-16,63.474,63.684,62.816,63.369,10941453,0
2006-10-17,62.816,63.044,62.258,62.808,11034560,0
2006-10-18,63,63.7,62.407,63.326,8928885,0
2006-10-19,63.788,64.007,63.239,63.911,10139832,0
2006-10-20,64.138,64.743,63.42,64.701,12779974,0
2006-10-23,64.199,64.627,63.43,64.19,12191313,0
2006-10-24,65.837,65.993,65.196,65.565,21728646,0
2006-10-25,65.528,65.993,65.461,65.993,8198304,0
2006-10-26,65.756,66.773,65.381,66.476,8273195,0
2006-10-27,66.492,67.367,65.913,66.071,7779897,0
2006-10-30,65.897,67.306,65.897,66.93,7515427,0
2006-10-31,66.625,66.93,65.96,66.415,8602275,0
2006-11-01,66.369,66.57,65.242,65.862,7936148,0
2006-11-02,65.557,65.905,65.426,65.871,5521044,0
2006-11-03,65.643,65.888,64.926,65.503,5561547,0
2006-11-06,65.643,66.194,65.617,65.713,4644049,0
2006-11-07,65.617,66.352,65.4,65.802,5610187,0
2006-11-08,65.233,65.774,64.499,65.409,7571496,0
2006-11-09,65.461,65.837,64.13,64.331,7884836,0
2006-11-10,64.13,65.27,63.727,64.271,9130499,0
2006-11-13,63.649,64.199,63.484,63.605,15520178,0
2006-11-14,63.455,64.166,62.906,63.989,12313042,0
2006-11-15,64.087,64.751,63.816,64.4,8716705,0
2006-11-16,64.199,64.857,62.984,63.378,12243255,0
2006-11-17,62.816,63.691,62.816,63.437,8867403,0
2006-11-20,63.008,64.286,62.993,63.797,9500118,0
2006-11-21,64.041,64.13,63.326,63.848,7369366,0
2006-11-22,63.998,64.123,63.502,63.587,5607795,0
2006-11-24,63.271,63.857,63.184,63.43,2128192,0
2006-11-27,63.142,63.42,62.564,62.887,5722748,0
2006-11-28,62.556,63.264,62.503,62.785,8248493,0
2006-11-29,62.915,63.446,62.758,63.361,6622998,0
2006-11-30,63.149,63.288,61.838,62.152,12128202,0
2006-12-01,61.863,62.118,60.264,60.699,18530522,0
2006-12-04,60.307,60.806,60.106,60.498,12855231,0
2006-12-05,60.709,60.718,59.93,60.421,10871127,0
2006-12-06,61.093,61.235,60.525,61.147,11891931,0
2006-12-07,61.207,61.207,60.238,60.543,10749014,0
2006-12-08,60.368,61.636,60.281,61.138,10916268,0
2006-12-11,60.982,61.636,60.789,61.147,6795696,0
2006-12-12,60.936,61.181,60.457,60.955,7202435,0
2006-12-13,61.023,61.566,60.498,61.103,8297464,0
2006-12-14,61.216,61.83,61.173,61.286,9453058,0
2006-12-15,62.598,62.984,61.347,61.435,18168420,0
2006-12-18,61.435,61.978,61.112,61.286,5928945,0
2006-12-19,60.964,61.681,60.78,61.505,6881902,0
2006-12-20,61.373,61.592,60.691,60.761,5969205,0
2006-12-21,60.611,61.051,60.264,60.561,5715133,0
2006-12-22,60.377,60.604,60.018,60.113,5085707,0
2006-12-26,60.113,60.483,59.712,60.1,3402512,0
2006-12-27,60.264,60.561,59.719,59.896,4999064,0
2006-12-28,59.746,60.027,59.387,59.966,6080882,0
2006-12-29,59.643,60.255,59.545,59.764,6458188,0
2007-01-03,59.719,60.789,59.362,59.843,14750357,0
2007-01-04,60.691,62.877,60.341,62.407,18288878,0
2007-01-05,62.416,63.062,62.127,62.556,11958056,0
2007-01-08,62.607,62.896,61.933,62.057,7706095,0
2007-01-09,62.127,62.712,61.83,62.354,8189229,0
2007-01-10,62.031,62.328,61.853,62.152,6607209,0
2007-01-11,62.188,63.175,61.891,62.915,7855300,0
2007-01-12,63.008,64.367,62.993,64.105,11561033,0
2007-01-16,64.087,64.375,63.668,64.304,6231418,0
2007-01-17,64.392,64.812,64.041,64.682,7469576,0
2007-01-18,64.821,65.047,64.183,64.47,8622352,0
2007-01-19,64.655,65.233,64.523,64.961,7762520,0
2007-01-22,66.187,67.325,66.062,66.359,19214269,0
2007-01-23,65.871,66.359,65.047,65.27,12825207,0
2007-01-24,65.056,65.74,64.743,65.74,8226414,0
2007-01-25,65.454,65.626,65.02,65.485,12529405,0
2007-01-26,62.712,62.896,62.048,62.556,34604948,0
2007-01-29,62.266,62.381,61.121,61.216,15770598,0
2007-01-30,61.725,62.232,61.445,61.534,13354794,0
2007-01-31,61.55,61.742,61.156,61.566,9758561,0
2007-02-01,61.313,61.461,60.386,60.798,15749973,0
2007-02-02,60.964,61.253,60.718,60.761,11561868,0
2007-02-05,60.798,61.417,60.412,61.103,10493378,0
2007-02-06,61.574,61.671,60.569,60.945,10984562,0
2007-02-07,60.631,61.461,60.631,61.244,9008080,0
2007-02-08,60.874,61.583,60.849,61.051,10149361,0
2007-02-09,61.198,61.323,60.368,60.412,11856810,0
2007-02-12,60.649,60.833,59.86,59.92,7777676,0
2007-02-13,59.966,60.349,59.93,60.192,7082959,0
2007-02-14,60.113,60.464,60.09,60.192,12062100,0
2007-02-15,60.129,60.299,59.414,59.736,13226060,0
2007-02-16,59.502,59.92,57.69,58.381,34580689,0
2007-02-20,58.314,58.776,57.964,58.05,20010654,0
2007-02-21,57.655,59.158,57.498,58.977,19034379,0
2007-02-22,58.434,58.977,58.285,58.388,16456618,0
2007-02-23,58.155,59.057,57.706,57.946,22201556,0
2007-02-26,57.744,58.181,57.706,57.918,12395370,0
2007-02-27,57.234,57.323,55.871,56.213,25948578,0
2007-02-28,56.38,57.059,56.125,56.221,18809208,0
2007-03-01,54.559,55.022,53.728,53.981,43829500,0
2007-03-02,54.279,54.638,53.719,54.023,24158846,0
2007-03-05,53.895,55.25,53.456,54.376,19926087,0
2007-03-06,54.376,54.82,53.981,54.505,14279546,0
2007-03-07,54.454,54.726,53.997,54.262,15144609,0
2007-03-08,54.445,54.602,53.92,54.393,12650092,0
2007-03-09,54.463,54.523,52.539,53.248,28179797,0
2007-03-12,52.309,53.125,51.644,53.09,32177551,0
2007-03-13,52.529,53.912,52.504,52.834,24887440,0
2007-03-14,52.793,53.1,52.177,53.1,16300834,0
2007-03-15,52.896,53.315,52.309,52.504,12903432,0
2007-03-16,52.579,52.896,51.801,51.881,16455478,0
2007-03-19,52.275,52.275,51.618,51.742,14121810,0
2007-03-20,51.644,52.26,51.644,51.993,13423008,0
2007-03-21,52.065,53.053,51.82,53.017,14820326,0
2007-03-22,52.983,53.281,52.764,52.905,11354901,0
2007-03-23,50.92,51.164,49.964,50.763,40367192,0
2007-03-26,51.043,51.043,49.904,49.991,18385050,0
2007-03-27,50.001,50.229,49.177,49.177,22870849,0
2007-03-28,49.01,49.195,48.573,48.749,21789365,0
2007-03-29,48.993,49.344,48.234,48.846,19175950,0
2007-03-30,49.09,49.09,48.383,48.888,12286473,0
2007-04-02,49.132,49.475,48.514,48.599,12690355,0
2007-04-03,48.811,49.214,48.635,48.758,12082045,0
2007-04-04,48.839,49.869,48.776,49.588,14655653,0
2007-04-05,49.817,51.453,49.738,51.034,22177130,0
2007-04-09,51.094,51.183,50.001,50.037,12534000,0
2007-04-10,50.22,50.456,49.572,49.973,13662312,0
2007-04-11,49.783,50.019,49.259,49.291,19830100,0
2007-04-12,49.511,50.559,49.423,50.429,19933222,0
2007-04-13,50.903,52.16,50.771,51.644,24358643,0
2007-04-16,52.336,52.694,52.047,52.186,21482497,0
2007-04-17,52.562,52.626,52.196,52.579,14065195,0
2007-04-18,52.354,52.886,52.326,52.504,12990737,0
2007-04-19,55.444,56.344,54.366,54.523,55709218,0
2007-04-20,54.995,54.995,53.858,54.217,16721351,0
2007-04-23,54.437,55.12,54.113,54.409,21691718,0
2007-04-24,54.262,54.532,53.025,53.56,21454258,0
2007-04-25,53.858,54.559,53.063,53.973,18396441,0
2007-04-26,54.288,54.882,54.235,54.726,15927166,0
2007-04-27,54.768,55.408,54.523,55.353,16514589,0
2007-04-30,55.644,56.28,55.435,56.117,22647698,0
2007-05-01,56.344,57.051,56.143,56.956,19811004,0
2007-05-02,57.41,57.796,56.858,56.93,21742672,0
2007-05-03,57.436,57.436,55.774,55.913,15049567,0
2007-05-04,55.784,55.821,55.188,55.765,13065320,0
2007-05-07,55.969,56.29,55.73,55.784,7441126,0
2007-05-08,55.555,55.635,54.811,54.82,16067752,0
2007-05-09,54.428,55.311,54.428,55.205,10952114,0
2007-05-10,54.331,54.875,50.027,50.158,52512300,0
2007-05-11,48.18,49.275,46.85,49.259,58776840,0
2007-05-14,49.124,49.955,48.635,49.058,21500343,0
2007-05-15,45.891,47.26,45.81,47.252,77704455,0
2007-05-16,47.428,48.442,47.34,47.532,20362220,0
2007-05-17,47.384,47.638,46.692,46.964,16210868,0
2007-05-18,46.825,47.681,46.806,47.278,16897884,0
2007-05-21,48.117,48.252,47.278,47.401,15501982,0
2007-05-22,47.446,47.664,46.972,47.21,13041604,0
2007-05-23,47.787,48.216,47.498,47.891,19516516,0
2007-05-24,48.136,48.285,47.508,47.744,16492218,0
2007-05-25,47.307,47.734,47.26,47.726,13112330,0
2007-05-29,47.726,47.9,47.419,47.778,8708131,0
2007-05-30,47.681,48.425,47.681,48.348,14378202,0
2007-05-31,48.216,49.801,48.171,49.389,21657124,0
2007-06-01,49.563,50.158,49.432,49.817,13812332,0
2007-06-04,49.484,49.904,49.214,49.791,13215740,0
2007-06-05,49.783,50.569,49.519,50.402,15642614,0
2007-06-06,50.22,50.332,49.66,50.121,11827274,0
2007-06-07,49.869,50.121,49.501,49.554,20157745,0
2007-06-08,49.186,50.324,49.186,50.193,12354768,0
2007-06-11,49.869,50.637,49.747,50.229,9456141,0
2007-06-12,50.113,50.508,49.955,50.271,13922248,0
2007-06-13,50.13,50.92,50.113,50.867,12819668,0
2007-06-14,51.077,51.207,50.867,50.944,14717297,0
2007-06-15,51.4,51.89,51.244,51.644,16461728,0
2007-06-18,51.445,51.453,50.615,51.278,12977573,0
2007-06-19,50.894,51.348,50.588,50.857,13204685,0
2007-06-20,50.83,51.356,50.376,50.483,13744919,0
2007-06-21,50.385,50.92,49.851,50.105,16122511,0
2007-06-22,49.598,50.001,48.959,48.959,20543312,0
2007-06-25,48.469,49.15,48.469,48.871,14223010,0
2007-06-26,48.784,48.916,48.075,48.209,21528762,0
2007-06-27,48.032,48.608,47.787,48.558,13716765,0
2007-06-28,48.294,49.029,48.189,48.393,9439829,0
2007-06-29,48.415,48.811,47.963,48.374,10967746,0
2007-07-02,48.415,48.846,47.926,48.329,12378427,0
2007-07-03,48.276,48.533,48.104,48.285,5101713,0
2007-07-05,47.945,48.155,47.815,47.997,12713344,0
2007-07-06,47.865,48.032,47.673,47.963,6676494,0
2007-07-09,47.751,48.171,47.612,47.726,7928341,0
2007-07-10,47.761,48.023,47.498,47.498,16163332,0
2007-07-11,47.708,48.31,47.541,48.234,13969471,0
2007-07-12,48.189,48.959,48.111,48.95,10517606,0
2007-07-13,49.842,50.456,49.652,49.808,15138500,0
2007-07-16,49.652,50.089,48.871,49.02,10465120,0
2007-07-17,48.46,48.767,48.216,48.635,13761167,0
2007-07-18,48.599,49.058,48.46,48.82,10319973,0
2007-07-19,48.74,49.132,47.882,48.616,8570764,0
2007-07-20,48.706,49.634,48.32,49.15,15919781,0
2007-07-23,49.817,50.089,49.563,49.693,11803105,0
2007-07-24,49.693,50.35,49.214,49.379,11952104,0
2007-07-25,49.764,50.508,49.168,50.01,13263118,0
2007-07-26,49.441,50.113,48.784,49.132,19045022,0
2007-07-27,49.693,49.72,48.32,48.663,14945456,0
2007-07-30,48.478,49.519,48.469,49.159,8984842,0
2007-07-31,48.82,48.924,46.964,47.018,32041391,0
2007-08-01,45.966,46.083,44.007,45.573,31677465,0
2007-08-02,45.573,45.958,44.863,45.005,12628909,0
2007-08-03,44.863,45.163,44.469,44.534,12244210,0
2007-08-06,44.569,45.486,44.534,45.294,11721414,0
2007-08-07,44.706,45.486,44.584,44.963,13323716,0
2007-08-08,44.98,45.495,44.402,45.495,12266663,0
2007-08-09,45.147,45.931,44.6,44.609,12855358,0
2007-08-10,44.174,44.552,43.49,43.816,16432893,0
2007-08-13,44.618,45.476,44.524,44.848,11808659,0
2007-08-14,44.848,45.45,44.751,44.899,9457703,0
2007-08-15,44.552,45.188,44.174,44.261,24232906,0
2007-08-16,43.247,43.755,42.469,43.229,19765491,0
2007-08-17,43.387,43.832,42.257,43.816,20175977,0
2007-08-20,43.579,44.189,42.871,43.562,10801894,0
2007-08-21,43.168,43.727,42.949,43.078,8662325,0
2007-08-22,43.387,43.387,42.695,43.132,12253893,0
2007-08-23,43.019,44.618,43.009,43.965,12716750,0
2007-08-24,43.965,44.156,43.745,43.982,9521062,0
2007-08-27,43.325,44.428,43.307,43.674,6127630,0
2007-08-28,43.307,43.674,42.879,42.879,10863973,0
2007-08-29,43.64,43.973,42.924,43.911,16034493,0
2007-08-30,43.396,44.165,43.307,43.816,9917097,0
2007-08-31,43.824,44.182,43.745,43.841,10205200,0
2007-09-04,44.058,45.021,43.841,44.918,10155605,0
2007-09-05,46.526,46.711,45.591,45.774,23335410,0
2007-09-06,46.064,46.186,45.32,45.505,12458110,0
2007-09-07,44.618,45.671,44.33,44.534,15770470,0
2007-09-10,44.488,45.284,44.488,44.655,7733529,0
2007-09-11,44.689,47.578,44.618,47.138,25454807,0
2007-09-12,48.276,49.711,47.815,48.681,31970288,0
2007-09-13,48.776,50.105,48.776,49.973,21211506,0
2007-09-14,49.764,49.764,48.898,49.275,10163253,0
2007-09-17,48.776,48.985,47.69,48.523,11571655,0
2007-09-18,48.478,49.058,47.578,49.002,13101627,0
2007-09-19,48.993,49.511,48.558,48.82,11333224,0
2007-09-20,48.364,48.74,48.225,48.393,7674790,0
2007-09-21,48.635,48.977,48.393,48.487,10725131,0
2007-09-24,48.117,48.776,47.918,48.374,9224495,0
2007-09-25,48.075,48.582,47.726,48.016,9259568,0
2007-09-26,48.225,49.668,48.189,49.067,11825650,0
2007-09-27,49.214,49.783,49.029,49.484,8104474,0
2007-09-28,49.833,50.516,48.626,49.493,12728391,0
2007-10-01,49.326,49.624,49.1,49.353,6663815,0
2007-10-02,49.259,49.362,48.599,49.029,5878655,0
2007-10-03,48.924,49.326,48.276,48.573,10056471,0
2007-10-04,48.514,48.731,48.171,48.46,8814985,0
2007-10-05,48.862,50.053,48.82,49.73,11189911,0
2007-10-08,49.362,49.869,49.214,49.501,5696652,0
2007-10-09,49.458,50.019,49.259,49.941,9784736,0
2007-10-10,49.869,50.655,49.869,50.412,10635736,0
2007-10-11,50.674,51.015,50.421,50.597,10195716,0
2007-10-12,50.771,51.515,50.121,50.894,9254006,0
2007-10-15,51.575,51.689,50.261,50.456,11861558,0
2007-10-16,50.289,50.578,49.572,49.676,10230288,0
2007-10-17,49.948,50.139,48.355,49.353,9445980,0
2007-10-18,49.029,49.833,49.01,49.616,7576687,0
2007-10-19,49.537,49.711,48.801,48.95,12464578,0
2007-10-22,48.767,49.259,48.558,49.1,7600338,0
2007-10-23,49.142,50.736,48.616,50.483,20859562,0
2007-10-24,50.569,51.244,49.86,50.857,16130112,0
2007-10-25,50.876,51.47,49.616,50.139,12281012,0
2007-10-26,50.089,50.82,49.493,50.027,8522745,0
2007-10-29,49.693,50.167,48.871,49.684,10496906,0
2007-10-30,49.284,49.973,49.214,49.923,9877423,0
2007-10-31,49.693,50.903,49.676,50.838,11605536,0
2007-11-01,50.646,51.164,49.833,50.08,11701481,0
2007-11-02,50.308,50.308,49.186,49.537,15679520,0
2007-11-05,49.109,50.367,48.722,50.271,11259679,0
2007-11-06,49.851,50.655,49.851,50.646,8093911,0
2007-11-07,50.176,50.615,49.124,49.168,11223316,0
2007-11-08,49.783,49.931,48.977,49.02,13456958,0
2007-11-09,48.616,48.95,47.252,47.489,13464228,0
2007-11-12,47.244,48.402,47.053,47.681,9803918,0
2007-11-13,47.393,47.681,46.449,47.63,12600149,0
2007-11-14,46.904,47.463,46.599,46.921,10647853,0
2007-11-15,47.517,48.285,47.288,47.936,13973359,0
2007-11-16,48.294,48.969,47.681,48.55,19005216,0
2007-11-19,48.31,48.801,47.698,47.822,9049826,0
2007-11-20,47.744,48.469,46.608,47.359,9603524,0
2007-11-21,46.626,47.193,46.012,46.23,10103049,0
2007-11-23,46.308,47.068,46.299,47.037,3538937,0
2007-11-26,46.626,47.193,46.073,46.091,6992812,0
2007-11-27,46.133,47.26,45.993,47.26,9159438,0
2007-11-28,46.938,47.909,46.484,47.865,10877080,0
2007-11-29,47.849,48.626,47.568,48.523,8086607,0
2007-11-30,48.776,49.109,48.31,48.339,11224754,0
2007-12-03,46.982,48.294,46.954,48.199,10924573,0
2007-12-04,47.945,48.582,47.77,48.041,8500962,0
2007-12-05,48.041,48.348,47.498,48.023,11372181,0
2007-12-06,47.708,48.285,47.201,48.252,6973301,0
2007-12-07,47.401,47.401,45.514,45.583,21950511,0
2007-12-10,44.534,44.609,43.415,44.609,21790431,0
2007-12-11,44.443,44.552,43.396,43.544,13229714,0
2007-12-12,43.832,44.41,43.325,43.736,10531750,0
2007-12-13,43.614,43.683,42.959,43.238,9942061,0
2007-12-14,43.019,43.194,42.215,42.346,13136534,0
2007-12-17,42.02,42.109,40.866,40.929,17112653,0
2007-12-18,40.97,41.724,40.945,41.375,12431458,0
2007-12-19,41.078,41.383,40.979,41.288,14680776,0
2007-12-20,41.338,41.757,41.145,41.61,14012880,0
2007-12-21,41.89,42.125,41.619,42.011,17979849,0
2007-12-24,41.199,42.206,41.152,42.134,7654313,0
2007-12-26,41.6,41.873,41.199,41.557,7767453,0
2007-12-27,41.304,41.776,41.217,41.435,7247207,0
2007-12-28,41.329,41.435,41.032,41.171,6124776,0
2007-12-31,40.737,41.013,40.428,40.629,8150808,0
2008-01-02,40.657,41.152,40.473,40.769,9068903,0
2008-01-03,40.805,41.208,39.59,39.972,13688739,0
2008-01-04,40.036,40.5,39.02,39.197,11784629,0
2008-01-07,39.074,40.036,38.977,39.711,9748782,0
2008-01-08,39.807,41.951,39.677,40.535,23974093,0
2008-01-09,40.719,41.993,40.463,41.689,13775836,0
2008-01-10,41.647,41.802,41.199,41.61,10080999,0
2008-01-11,41.61,41.993,41.347,41.664,10376764,0
2008-01-14,41.629,42.301,41.453,41.936,8300611,0
2008-01-15,41.689,42.388,41.409,41.453,10060040,0
2008-01-16,41.565,42.215,41.425,41.547,13548686,0
2008-01-17,41.557,42.274,41.171,41.489,11562661,0
2008-01-18,41.06,42.011,41.06,41.514,16828573,0
2008-01-22,39.807,40.83,39.633,39.765,18634465,0
2008-01-23,39.02,39.721,38.434,39.152,21531882,0
2008-01-24,38.626,40.359,38.495,40.351,19387125,0
2008-01-25,41.574,42.791,41.547,42.117,27995808,0
2008-01-28,42.206,42.292,41.565,41.873,17228119,0
2008-01-29,41.984,42.179,41.565,41.993,10920323,0
2008-01-30,41.918,42.011,41.329,41.365,10341399,0
2008-01-31,41.145,41.199,40.5,40.762,16680485,0
2008-02-01,41.199,41.523,40.386,41.435,11530327,0
2008-02-04,41.6,41.757,41.245,41.278,7920543,0
2008-02-05,40.594,41.145,40.428,40.518,10527926,0
2008-02-06,41.078,41.269,40.518,40.71,8982515,0
2008-02-07,40.594,41.162,40.332,40.884,10461615,0
2008-02-08,40.518,41.278,40.446,40.737,14063895,0
2008-02-11,40.839,40.839,40.247,40.577,10285485,0
2008-02-12,40.638,41.304,40.594,40.719,8777513,0
2008-02-13,40.683,41.338,40.518,41.171,10202124,0
2008-02-14,41.498,41.557,40.866,40.92,7866362,0
2008-02-15,40.797,40.875,40.463,40.805,10047439,0
2008-02-19,41.304,41.681,40.979,40.998,9993880,0
2008-02-20,40.97,41.647,40.752,41.425,11495498,0
2008-02-21,41.383,41.629,40.701,40.894,13263149,0
2008-02-22,41.181,41.539,40.253,40.622,8789258,0
2008-02-25,40.719,41.137,40.297,40.903,8134715,0
2008-02-26,40.71,42.17,40.71,41.836,9701283,0
2008-02-27,41.032,41.252,40.701,40.769,12931922,0
2008-02-28,40.473,40.683,39.807,39.833,11709430,0
2008-02-29,39.353,39.981,38.25,39.824,19201536,0
2008-03-03,39.887,40.848,39.379,39.815,12440217,0
2008-03-04,39.59,40.149,39.379,39.93,7613737,0
2008-03-05,39.94,40.518,39.23,39.59,9864515,0
2008-03-06,39.694,39.746,38.635,38.705,10252937,0
2008-03-07,38.626,39.143,38.06,38.652,12266746,0
2008-03-10,38.89,39.404,38.06,39.089,15896027,0
2008-03-11,37.953,39.133,37.743,39.038,18625988,0
2008-03-12,38.881,40.149,38.818,39.363,14715089,0
2008-03-13,38.977,42.478,38.347,41.278,35808724,0
2008-03-14,40.778,41.078,38.652,38.899,23118681,0
2008-03-17,38.19,39.089,37.638,37.689,21683621,0
2008-03-18,37.586,37.638,35.304,36.056,24341826,0
2008-03-19,35.8,36.545,34.848,34.969,19933421,0
2008-03-20,35.136,35.188,34.26,35.092,20395942,0
2008-03-24,35.023,36.047,34.907,35.854,12482234,0
2008-03-25,36.072,36.299,35.513,35.731,11445548,0
2008-03-26,35.522,36.826,35.505,36.746,15550205,0
2008-03-27,36.818,36.826,36.23,36.299,9400149,0
2008-03-28,36.535,36.633,36.195,36.264,9689832,0
2008-03-31,36.396,36.641,36.168,36.552,11314687,0
2008-04-01,36.79,36.947,36.114,36.886,9732907,0
2008-04-02,36.826,37.165,36.527,37.139,7421997,0
2008-04-03,36.309,36.668,36.149,36.369,10815991,0
2008-04-04,36.684,37.061,36.309,36.334,8006448,0
2008-04-07,36.369,36.746,36.047,36.299,11145639,0
2008-04-08,36.176,36.692,36.072,36.299,9115680,0
2008-04-09,36.309,36.659,36.1,36.388,8438638,0
2008-04-10,37.848,39.143,37.848,38.478,16311683,0
2008-04-11,38.135,38.408,37.488,37.629,7978731,0
2008-04-14,37.629,37.943,37.453,37.578,6773772,0
2008-04-15,37.699,38.033,37.34,37.934,7795126,0
2008-04-16,37.891,37.996,37.664,37.979,8917257,0
2008-04-17,38.135,38.26,37.175,37.296,8615009,0
2008-04-18,37.918,37.962,37.386,37.681,9032099,0
2008-04-21,37.453,37.76,37.052,37.279,6687422,0
2008-04-22,36.955,37.368,36.352,36.835,6427223,0
2008-04-23,36.692,37.488,36.684,37.349,5361220,0
2008-04-24,37.453,37.593,36.71,37.095,9040903,0
2008-04-25,37.07,37.12,36.352,36.964,13208375,0
2008-04-28,36.964,37.304,36.598,36.615,8009467,0
2008-04-29,36.692,37.037,36.439,36.858,5848983,0
2008-04-30,36.771,37.157,36.552,36.633,7392785,0
2008-05-01,36.91,37.831,36.545,37.822,7318213,0
2008-05-02,37.979,38.015,37.139,37.561,5930173,0
2008-05-05,37.561,37.708,36.982,37.437,5070803,0
2008-05-06,37.269,37.743,37.028,37.62,5821108,0
2008-05-07,37.593,37.593,36.79,36.808,4176477,0
2008-05-08,36.818,37.237,36.659,36.762,7204715,0
2008-05-09,36.458,37.019,36.378,36.79,4625110,0
2008-05-12,36.623,37.664,36.623,37.578,6926089,0
2008-05-13,37.488,37.611,36.964,37.184,6751585,0
2008-05-14,37.288,37.462,36.8,36.919,9175806,0
2008-05-15,36.718,36.972,36.501,36.79,8317030,0
2008-05-16,36.894,36.894,36.421,36.771,8556748,0
2008-05-19,36.668,37.296,36.527,37.045,7379554,0
2008-05-20,37.095,37.552,37.095,37.139,7320396,0
2008-05-21,37.393,37.542,36.736,36.835,8899787,0
2008-05-22,36.91,37.656,36.835,37.42,8942226,0
2008-05-23,37.193,37.689,37.037,37.078,7413582,0
2008-05-27,36.991,37.839,36.972,37.656,10755381,0
2008-05-28,37.288,37.517,37.157,37.462,8573453,0
2008-05-29,37.517,38.392,37.445,37.988,10093004,0
2008-05-30,37.873,38.635,37.822,38.522,9721749,0
2008-06-02,38.495,38.811,38.083,38.687,9669690,0
2008-06-03,38.925,38.932,38.173,38.626,9120990,0
2008-06-04,38.495,39.004,38.302,38.932,8143779,0
2008-06-05,38.977,39.422,38.76,39.308,8474898,0
2008-06-06,39.178,39.441,38.678,38.705,8955182,0
2008-06-09,38.652,39.011,38.302,38.76,8033391,0
2008-06-10,38.549,38.714,38.226,38.338,8123098,0
2008-06-11,37.934,38.182,37.534,37.578,10674848,0
2008-06-12,37.996,38.2,37.578,37.814,8513918,0
2008-06-13,38.083,38.678,37.918,38.469,6593651,0
2008-06-16,38.006,38.967,38.006,38.485,6661862,0
2008-06-17,38.373,39.124,38.283,38.835,8512045,0
2008-06-18,39.038,39.124,38.425,38.687,8476672,0
2008-06-19,38.76,39.519,38.714,39.248,9927322,0
2008-06-20,39.161,39.563,38.75,39.519,15875111,0
2008-06-23,39.422,40.341,39.345,40.149,14164376,0
2008-06-24,39.991,40.839,39.964,40.558,10726002,0
2008-06-25,40.518,41.338,40.419,40.963,10733838,0
2008-06-26,40.666,41.022,40.463,40.558,11996739,0
2008-06-27,40.518,41.269,40.351,40.568,29161784,0
2008-06-30,40.797,41.479,40.657,41.259,11536202,0
2008-07-01,41.032,42.581,40.988,42.554,16894363,0
2008-07-02,42.432,43.096,42.241,42.729,16343542,0
2008-07-03,43.176,44.618,43.009,44.479,13237291,0
2008-07-07,44.269,44.855,43.674,43.982,15638390,0
2008-07-08,43.902,44.358,43.517,44.077,18561751,0
2008-07-09,44.296,45.302,44.189,44.488,13488244,0
2008-07-10,44.918,45.355,44.609,45.222,13433276,0
2008-07-11,45.005,45.45,44.542,44.636,14733418,0
2008-07-14,45.056,45.391,44.395,44.609,11916359,0
2008-07-15,44.935,46.281,44.76,46.073,18934993,0
2008-07-16,45.661,46.58,45.556,45.872,13437344,0
2008-07-17,46.151,46.711,45.922,46.536,11660481,0
2008-07-18,46.517,46.544,45.757,45.983,14287243,0
2008-07-21,46.806,47.517,46.44,46.508,11267712,0
2008-07-22,47.06,47.822,46.729,47.77,14068767,0
2008-07-23,47.778,47.805,46.765,47.175,10833739,0
2008-07-24,46.5,47.681,46.299,47.104,10184946,0
2008-07-25,47.113,47.455,46.701,47.175,10721429,0
2008-07-28,54.243,54.682,52.084,52.915,71403124,0
2008-07-29,55.128,55.993,54.023,54.488,37695087,0
2008-07-30,54.207,55.178,53.51,54.505,17538759,0
2008-07-31,54.183,55.529,54.104,54.795,14108523,0
2008-08-01,54.638,55.426,54.384,54.928,9850768,0
2008-08-04,55.12,55.985,54.954,55.703,11720942,0
2008-08-05,55.871,55.985,54.954,55.72,11753099,0
2008-08-06,55.013,55.739,54.82,55.547,13223087,0
2008-08-07,55.138,56.195,53.997,54.279,12753309,0
2008-08-08,54.578,55.821,54.401,55.821,9137674,0
2008-08-11,55.138,56.151,55.067,56.003,8281713,0
2008-08-12,55.812,56.029,55.223,55.601,8044182,0
2008-08-13,55.169,56.062,55.162,55.547,8419465,0
2008-08-14,55.749,56.885,55.435,56.178,16818881,0
2008-08-15,56.399,57.395,56.117,56.921,15009645,0
2008-08-18,56.782,56.956,56.133,56.431,10723301,0
2008-08-19,55.993,56.38,55.793,55.941,9058869,0
2008-08-20,55.993,56.247,55.468,55.618,10954313,0
2008-08-21,55.145,55.913,54.928,55.828,7904036,0
2008-08-22,56.125,56.195,55.555,56.003,7736469,0
2008-08-25,55.495,56.185,55.241,55.959,9566326,0
2008-08-26,55.828,56.431,55.601,55.932,7943028,0
2008-08-27,55.941,55.993,54.454,55.739,9545624,0
2008-08-28,55.547,56.143,55.502,56.062,12026876,0
2008-08-29,55.695,56.133,54.971,54.987,7689460,0
2008-09-02,55.871,56.185,54.612,54.69,8752695,0
2008-09-03,54.944,55.319,54.297,55.205,8237175,0
2008-09-04,55.029,55.583,53.263,53.263,10210451,0
2008-09-05,52.793,53.56,52.167,52.851,11152679,0
2008-09-08,52.943,53.299,51.828,52.301,13942548,0
2008-09-09,52.102,53.578,52.084,52.943,15597552,0
2008-09-10,53.263,54.866,52.827,54.331,12656110,0
2008-09-11,54.331,55.511,53.806,55.46,13800259,0
2008-09-12,55.444,55.511,54.514,55.004,10866622,0
2008-09-15,54.243,55.495,53.633,54.409,16809877,0
2008-09-16,54.104,58.188,53.586,57.647,41054385,0
2008-09-17,56.185,56.866,53.84,54.006,22554564,0
2008-09-18,54.663,55.241,50.886,52.486,27305233,0
2008-09-19,54.087,55.12,23.623,52.467,23081063,0
2008-09-22,51.89,52.486,50.289,50.358,10793485,0
2008-09-23,50.534,52.038,50.367,50.367,8888537,0
2008-09-24,50.5,51.61,50.158,51.077,9680898,0
2008-09-25,51.313,52.494,50.867,52.433,13408946,0
2008-09-26,51.602,53.693,51.4,53.081,14124212,0
2008-09-29,52.399,53.263,48.558,48.558,14961503,0
2008-09-30,50.212,52.047,49.904,51.855,16413114,0
2008-10-01,51.524,52.142,50.709,51.778,9613738,0
2008-10-02,51.793,52.494,50.997,51.26,12798321,0
2008-10-03,51.845,53.149,51.374,51.524,16613436,0
2008-10-06,50.412,52.003,46.85,48.104,23612531,0
2008-10-07,48.126,49.058,45.222,45.222,18951847,0
2008-10-08,44.182,47.235,43.789,45.6,18145375,0
2008-10-09,45.311,46.806,43.37,43.973,16814857,0
2008-10-10,42.215,43.472,39.369,42.502,23042040,0
2008-10-13,43.921,47.227,43.343,47.068,16866955,0
2008-10-14,47.113,47.532,45.102,45.153,12688243,0
2008-10-15,45.731,45.731,41.338,41.785,14855988,0
2008-10-16,41.918,44.524,40.797,44.443,17427707,0
2008-10-17,42.959,47.13,42.871,43.911,15562220,0
2008-10-20,44.226,46.765,44.032,46.675,11699668,0
2008-10-21,45.881,47.936,45.45,45.782,9867603,0
2008-10-22,44.954,45.679,43.221,43.482,11835447,0
2008-10-23,46.5,50.615,45.137,48.599,26224210,0
2008-10-24,46.055,51.136,45.974,50.019,18011482,0
2008-10-27,49.067,50.402,47.638,47.891,13251167,0
2008-10-28,48.977,52.494,48.688,52.494,19776753,0
2008-10-29,52.494,53.361,51.244,51.515,16785245,0
2008-10-30,52.81,53.352,51.937,52.961,10303024,0
2008-10-31,53.133,53.858,51.769,52.399,12360216,0
2008-11-03,52.783,54.104,52.678,53.848,11807626,0
2008-11-04,54.514,54.646,52.16,52.993,13088120,0
2008-11-05,52.292,52.993,51.918,51.984,12169079,0
2008-11-06,51.801,52.905,49.379,49.484,18955460,0
2008-11-07,50.324,51.515,49.344,51.505,11437793,0
2008-11-10,53.158,53.281,50.35,51.426,8966796,0
2008-11-11,50.936,51.89,50.402,51.119,9632659,0
2008-11-12,50.324,50.876,48.294,48.533,10655312,0
2008-11-13,48.533,52.16,48.393,52.142,15571174,0
2008-11-14,51.183,52.494,50.646,50.944,14036570,0
2008-11-17,50.193,51.077,48.907,49.076,11316384,0
2008-11-18,48.731,49.668,46.765,49.291,13937407,0
2008-11-19,49.475,49.711,46.85,46.93,11206775,0
2008-11-20,46.921,47.882,43.824,43.857,16195714,0
2008-11-21,45.102,48.189,44.706,48.032,22154077,0
2008-11-24,48.776,49.423,48.111,48.985,17212902,0
2008-11-25,50.254,50.394,47.349,48.059,14330139,0
2008-11-26,47.541,48.907,47.349,48.907,7761783,0
2008-11-28,48.523,48.985,48.209,48.591,2950033,0
2008-12-01,48.067,49.501,47.612,47.918,12130388,0
2008-12-02,48.706,48.82,46.945,47.805,12343346,0
2008-12-03,46.895,50.516,46.806,50.28,11284026,0
2008-12-04,49.458,50.385,48.993,49.291,9385513,0
2008-12-05,49.326,50.691,48.487,50.22,10592909,0
2008-12-08,50.745,51.303,49.73,50.894,12601844,0
2008-12-09,50.701,50.962,49.842,50.709,11587999,0
2008-12-10,50.745,50.962,49.869,50.788,10396019,0
2008-12-11,50.867,51.47,49.783,50.089,10749099,0
2008-12-12,49.251,51.043,49.039,50.857,8339780,0
2008-12-15,50.92,51.174,50.254,50.491,6333309,0
2008-12-16,50.813,52.056,50.605,51.952,10155118,0
2008-12-17,51.548,52.075,51.103,51.111,6870945,0
2008-12-18,51.524,52.494,50.332,50.763,13105009,0
2008-12-19,50.838,51.855,50.324,50.597,14461691,0
2008-12-22,50.92,51.199,49.414,49.982,6762660,0
2008-12-23,50.646,51.321,50.001,50.193,5567439,0
2008-12-24,50.465,50.646,49.764,50.01,2081756,0
2008-12-26,50.089,50.569,49.791,50.184,1765749,0
2008-12-29,50.184,50.358,49.232,49.754,5985338,0
2008-12-30,50.22,50.447,49.711,50.385,4902226,0
2008-12-31,50.437,50.936,49.923,50.525,7186199,0
2009-01-02,51.025,51.689,50.525,51.61,7484170,0
2009-01-05,51.836,52.186,50.745,52.186,12504091,0
2009-01-06,52.494,52.626,50.525,51.043,10257102,0
2009-01-07,50.597,51.4,50.516,50.92,6543982,0
2009-01-08,50.927,51.863,50.763,51.845,6250132,0
2009-01-09,51.909,52.309,50.412,50.55,7030082,0
2009-01-12,50.385,50.5,49.291,49.923,8780450,0
2009-01-13,50.01,50.771,49.913,50.491,8526487,0
2009-01-14,49.73,50.095,48.776,49.067,7583264,0
2009-01-15,48.993,50.121,48.31,50.01,9521548,0
2009-01-16,50.534,50.534,49.624,50.324,8024088,0
2009-01-20,50.062,50.559,48.05,48.117,9797872,0
2009-01-21,48.189,48.731,47.288,48.582,10777542,0
2009-01-22,47.638,48.616,47.419,48.32,7206883,0
2009-01-23,47.55,48.104,46.37,46.536,11210331,0
2009-01-26,46.634,47.874,45.974,47.605,11482718,0
2009-01-27,46.675,47.046,45.891,46.449,14429141,0
2009-01-28,46.843,48.32,46.58,47.9,10514283,0
2009-01-29,47.376,48.355,47.376,47.963,8687497,0
2009-01-30,47.77,48.83,47.69,47.987,9186845,0
2009-02-02,47.716,48.74,47.508,48.433,8069429,0
2009-02-03,48.792,49.791,48.514,49.572,8756148,0
2009-02-04,49.693,50.615,49.142,49.668,8462904,0
2009-02-05,48.969,50.044,48.55,49.964,7857258,0
2009-02-06,49.955,50.857,49.711,50.771,8987269,0
2009-02-09,50.796,51.524,50.615,51.392,8447491,0
2009-02-10,50.954,51.478,50.089,50.229,10588815,0
2009-02-11,50.394,50.92,50.001,50.755,8554213,0
2009-02-12,50.315,51.145,49.955,51.103,9941131,0
2009-02-13,51.077,51.418,50.569,50.655,6124999,0
2009-02-17,49.652,50.184,49.214,49.353,9639067,0
2009-02-18,49.259,50.525,49.259,50.212,9843682,0
2009-02-19,50.597,50.718,49.851,49.941,7419567,0
2009-02-20,49.738,50.35,48.985,49.598,11752864,0
2009-02-23,49.616,49.973,48.993,49.109,9562486,0
2009-02-24,49.291,49.86,49.186,49.693,11102413,0
2009-02-25,49.232,50.483,48.985,49.484,10618756,0
2009-02-26,49.484,49.519,44.795,44.822,21191194,0
2009-02-27,44.105,44.627,42.679,42.809,22794460,0
2009-03-02,42.206,42.644,41.689,41.89,16217736,0
2009-03-03,41.993,42.773,41.514,41.741,12193215,0
2009-03-04,42.002,43.263,41.757,42.512,10248846,0
2009-03-05,41.574,41.951,41.208,41.295,12523622,0
2009-03-06,41.162,41.681,40.009,40.577,16065030,0
2009-03-09,40.247,40.752,40.07,40.481,10748389,0
2009-03-10,40.945,42.31,40.594,42.292,12883374,0
2009-03-11,42.478,43.238,41.245,41.357,12810702,0
2009-03-12,41.489,44.304,41.269,43.982,11989700,0
2009-03-13,44.279,44.988,43.657,44.84,9863268,0
2009-03-16,45.294,45.583,44.395,44.428,10959056,0
2009-03-17,44.741,45.495,44.182,45.275,8979483,0
2009-03-18,45.037,45.075,43.816,44.189,10308797,0
2009-03-19,44.321,44.706,42.371,42.738,10921808,0
2009-03-20,43.078,43.631,42.451,42.537,14964515,0
2009-03-23,43.343,44.569,42.729,44.542,8964835,0
2009-03-24,44.479,44.592,42.679,42.871,10492911,0
2009-03-25,43.279,44.122,42.653,43.588,9965436,0
2009-03-26,44.087,45.179,43.709,45.029,9770985,0
2009-03-27,46.012,46.212,45.056,45.188,10114481,0
2009-03-30,45.163,45.476,43.49,44.198,10770398,0
2009-03-31,43.911,44.443,43.096,43.325,13697195,0
2009-04-01,42.241,42.809,41.208,42.283,12393965,0
2009-04-02,42.983,43.096,40.769,41.375,15398259,0
2009-04-03,41.523,41.969,40.315,40.745,9642765,0
2009-04-06,40.719,42.048,40.568,41.854,11947930,0
2009-04-07,41.479,41.944,41.022,41.453,7624463,0
2009-04-08,41.638,41.984,40.745,41.969,7115814,0
2009-04-09,42.206,42.644,41.347,41.854,7678065,0
2009-04-13,41.531,41.944,41.375,41.6,8207272,0
2009-04-14,41.122,42.362,40.945,42.067,10344029,0
2009-04-15,41.647,41.993,41.236,41.664,9559772,0
2009-04-16,41.681,41.883,40.419,41.278,8915049,0
2009-04-17,41.489,41.936,40.857,41.181,11159533,0
2009-04-20,40.737,41.051,39.527,40.018,11609822,0
2009-04-21,40.463,40.737,39.413,40.324,8905754,0
2009-04-22,40.491,40.526,39.335,39.467,10621178,0
2009-04-23,39.441,41.208,39.369,40.963,12135696,0
2009-04-24,42.092,43.762,41.724,43.597,18404189,0
2009-04-27,43.463,44.226,43.16,43.902,9723632,0
2009-04-28,43.657,44.682,43.614,44.131,7366811,0
2009-04-29,44.34,45.284,44.022,44.646,6342406,0
2009-04-30,44.42,44.909,42.215,42.406,13975266,0
2009-05-01,42.554,42.959,42.057,42.529,6966357,0
2009-05-04,42.974,43.038,42.067,42.442,6850825,0
2009-05-05,42.451,42.765,41.574,41.984,7663059,0
2009-05-06,42.362,42.423,41.078,41.672,9247247,0
2009-05-07,41.592,42.346,40.728,41.19,13355532,0
2009-05-08,41.357,41.829,40.647,41.295,9851297,0
2009-05-11,40.857,42.151,40.683,41.926,9619952,0
2009-05-12,41.873,42.871,41.557,42.187,10307862,0
2009-05-13,42.109,42.924,41.993,42.039,8712799,0
2009-05-14,42.057,42.879,41.993,42.151,7759865,0
2009-05-15,42.151,42.486,41.557,42.134,8935162,0
2009-05-18,42.301,43.27,41.854,43.168,8541291,0
2009-05-19,42.949,43.816,42.931,43.692,8726020,0
2009-05-20,43.718,44.618,43.667,44.261,8689594,0
2009-05-21,43.745,44.208,42.695,43.297,7246481,0
2009-05-22,43.334,43.649,42.879,43.132,3509397,0
2009-05-26,42.206,44.122,42.17,44.032,7624848,0
2009-05-27,43.745,44.45,43.247,43.526,7245576,0
2009-05-28,43.631,44.149,43.255,43.816,5469952,0
2009-05-29,43.631,44.032,42.959,43.692,8009766,0
2009-06-01,44.216,44.296,43.631,43.832,5969240,0
2009-06-02,44.096,44.954,44.039,44.386,8063799,0
2009-06-03,44.096,45.6,43.736,45.423,9033298,0
2009-06-04,45.441,45.801,44.216,44.627,7371995,0
2009-06-05,45.056,45.25,43.874,44.524,6138843,0
2009-06-08,44.049,45.029,43.982,44.552,6133553,0
2009-06-09,44.741,44.881,44.105,44.402,6016030,0
2009-06-10,44.198,45.441,43.396,43.841,10601778,0
2009-06-11,43.683,44.253,43.132,43.64,9173587,0
2009-06-12,43.288,44.358,43.168,44.096,7771745,0
2009-06-15,43.482,43.965,43.055,43.255,8019417,0
2009-06-16,43.798,45.17,43.727,44.804,12506444,0
2009-06-17,44.899,46.491,44.89,46.204,12866234,0
2009-06-18,46.326,46.616,45.687,46.395,10494929,0
2009-06-19,46.647,47.113,45.547,45.792,22750690,0
2009-06-22,45.005,45.311,44.552,44.609,11193253,0
2009-06-23,44.609,45.075,44.552,44.741,9200809,0
2009-06-24,44.655,44.963,44.321,44.627,9172042,0
2009-06-25,44.609,45.624,44.313,45.423,9338685,0
2009-06-26,44.935,46.326,44.627,46.195,35556614,0
2009-06-29,46.021,46.59,45.532,46.467,14236190,0
2009-06-30,46.273,46.711,45.714,46.318,12349882,0
2009-07-01,46.806,46.806,46.083,46.16,9561648,0
2009-07-02,46.064,46.098,45.021,45.029,8638000,0
2009-07-06,44.786,45.653,44.313,45.539,8282143,0
2009-07-07,45.414,46.336,45.153,45.696,10358201,0
2009-07-08,52.626,53.324,51.952,52.056,57064767,0
2009-07-09,51.689,51.872,50.341,50.857,18527334,0
2009-07-10,50.315,51.408,50.202,50.578,9840479,0
2009-07-13,50.771,50.936,50.001,50.755,13664126,0
2009-07-14,50.709,51.426,50.597,50.83,9730842,0
2009-07-15,51.06,51.077,50.08,50.63,11665681,0
2009-07-16,50.691,52.336,50.315,51.155,13924095,0
2009-07-17,51.445,51.618,50.745,51.435,9036841,0
2009-07-20,51.435,51.533,50.559,50.979,8211321,0
2009-07-21,51.234,51.557,50.838,51.294,7745110,0
2009-07-22,51.043,51.716,50.763,51.068,6278226,0
2009-07-23,50.805,52.467,50.771,52.354,11412510,0
2009-07-24,51.976,53.371,51.793,53.299,7743098,0
2009-07-27,53.405,53.806,52.301,53.167,12117908,0
2009-07-28,54.856,54.978,53.736,54.612,21449149,0
2009-07-29,54.787,55.555,54.559,55.319,13481757,0
2009-07-30,55.703,56.431,55.111,55.213,11256639,0
2009-07-31,55.12,55.653,54.243,54.514,7270642,0
2009-08-03,54.699,55.102,53.988,55.013,8143960,0
2009-08-04,54.437,56.37,54.348,56.351,13376142,0
2009-08-05,55.679,55.845,54.253,54.514,8053727,0
2009-08-06,54.472,54.646,53.053,53.1,10124330,0
2009-08-07,53.885,53.885,52.467,52.924,9911219,0
2009-08-10,52.633,53.657,52.309,53.578,7671065,0
2009-08-11,53.371,55.102,52.896,54.954,17648657,0
2009-08-12,54.9,54.944,54.042,54.384,11252501,0
2009-08-13,54.428,56.657,53.025,53.248,23708200,0
2009-08-14,53.411,53.876,52.486,53.239,14797357,0
2009-08-17,52.729,53.063,52.26,52.354,9497207,0
2009-08-18,52.458,52.764,51.82,52.284,7231076,0
2009-08-19,51.81,52.757,51.751,52.617,7230767,0
2009-08-20,52.389,53.125,52.142,52.748,5235740,0
2009-08-21,53.117,53.378,52.233,53.053,7549724,0
2009-08-24,53.23,53.23,52.521,52.827,6037853,0
2009-08-25,52.729,53.352,52.598,52.81,7014719,0
2009-08-26,52.626,54.06,52.512,53.578,7043496,0
2009-08-27,53.23,53.527,52.494,52.712,6970964,0
2009-08-28,52.966,53.185,51.76,52.15,5899697,0
2009-08-31,51.769,52.633,51.751,52.301,7974582,0
2009-09-01,52.268,53.071,51.313,51.602,7519571,0
2009-09-02,51.366,51.918,51.234,51.707,5930603,0
2009-09-03,51.426,51.453,50.429,51.155,7922745,0
2009-09-04,51.119,51.636,50.848,51.575,5335144,0
2009-09-08,51.707,52.167,51.461,51.76,6910983,0
2009-09-09,51.899,52.12,51.426,51.778,5443661,0
2009-09-10,51.81,52.011,51.303,51.644,6556584,0
2009-09-11,51.445,51.636,51.111,51.216,5472052,0
2009-09-14,51.26,52.075,51.183,51.801,5840924,0
2009-09-15,51.663,51.689,50.83,51.164,8118172,0
2009-09-16,51.252,52.292,51.145,52.224,7412440,0
2009-09-17,52.309,52.983,52.16,52.952,8812727,0
2009-09-18,53.248,53.633,52.868,53.194,11032274,0
2009-09-21,54.304,54.568,53.518,54.514,9432019,0
2009-09-22,54.594,54.69,53,53.221,10446027,0
2009-09-23,53.299,53.371,52.729,52.975,8668201,0
2009-09-24,53,53.56,52.793,53.175,6966945,0
2009-09-25,52.915,53.518,52.688,52.729,5799118,0
2009-09-28,52.834,53.789,52.783,52.886,5308455,0
2009-09-29,52.934,53.586,52.633,52.896,6399421,0
2009-09-30,52.952,53.081,52.142,52.694,6835270,0
2009-10-01,52.704,52.878,51.602,51.618,7910566,0
2009-10-02,51.515,51.845,51.06,51.252,5153348,0
2009-10-05,51.26,51.435,50.755,51.015,5930465,0
2009-10-06,51.068,51.945,50.894,51.496,6159751,0
2009-10-07,51.356,51.505,51.007,51.216,5276090,0
2009-10-08,51.602,52.003,51.366,51.524,6125053,0
2009-10-09,51.627,52.284,51.592,51.984,5443308,0
2009-10-12,52.458,52.844,51.928,52.065,6268616,0
2009-10-13,51.909,52.12,51.575,51.855,6250818,0
2009-10-14,52.003,53.167,51.928,52.993,7632158,0
2009-10-15,52.975,54.113,52.8,54.096,8969537,0
2009-10-16,53.781,54.006,53.1,53.648,7445007,0
2009-10-19,52.317,53.546,52.056,52.704,12223714,0
2009-10-20,52.242,52.354,50.771,50.867,12397162,0
2009-10-21,51.331,52.486,50.92,51.969,15086844,0
2009-10-22,50.5,50.516,49.029,49.738,23480838,0
2009-10-23,49.676,49.711,48.776,49.142,10960590,0
2009-10-26,49.242,49.537,47.307,47.532,14406994,0
2009-10-27,47.22,47.987,47.068,47.605,10116472,0
2009-10-28,47.578,47.936,46.972,46.99,7655644,0
2009-10-29,47.297,47.796,47.185,47.498,8105632,0
2009-10-30,47.368,47.978,46.29,46.913,13754598,0
2009-11-02,46.237,47.095,45.643,45.872,12306862,0
2009-11-03,45.723,46.256,45.495,45.966,8067911,0
2009-11-04,45.898,46.256,45.25,45.6,9756530,0
2009-11-05,46.423,47.524,46.169,47.288,9728786,0
2009-11-06,47.559,48.067,47.13,47.849,6281070,0
2009-11-09,47.815,48.234,47.69,48.041,7224462,0
2009-11-10,48.05,48.094,47.078,47.333,10157348,0
2009-11-11,47.401,47.987,47.384,47.926,5596622,0
2009-11-12,48.442,48.83,47.963,48.31,9394931,0
2009-11-13,48.442,48.681,48.276,48.478,5874988,0
2009-11-16,48.573,49.298,48.409,49.117,6967155,0
2009-11-17,49.01,49.298,48.839,49.242,4681260,0
2009-11-18,49.02,49.405,48.82,49.117,6790484,0
2009-11-19,49.039,49.205,48.558,49.048,5681660,0
2009-11-20,48.722,48.811,48.225,48.45,10850351,0
2009-11-23,48.811,49.511,48.776,49.214,5753303,0
2009-11-24,49.242,49.693,49.15,49.693,5911325,0
2009-11-25,49.643,50.508,49.616,49.941,5341104,0
2009-11-27,48.977,49.851,48.626,49.432,3402712,0
2009-11-30,49.423,49.869,49.214,49.298,6544520,0
2009-12-01,49.307,50.089,49.291,49.941,5648137,0
2009-12-02,49.941,50.637,49.896,50.308,5343947,0
2009-12-03,50.167,50.367,49.251,49.475,8319803,0
2009-12-04,49.964,50.261,49.466,49.738,5838585,0
2009-12-07,50.13,50.261,49.284,49.414,6919887,0
2009-12-08,49.076,49.177,48.749,48.934,5572691,0
2009-12-09,48.558,49.177,48.45,49.067,5651944,0
2009-12-10,49.029,49.738,48.993,49.168,7413632,0
2009-12-11,49.214,49.588,49.029,49.266,5056524,0
2009-12-14,49.397,49.955,49.344,49.747,4766911,0
2009-12-15,49.511,49.684,48.599,48.776,6080281,0
2009-12-16,48.706,49.117,48.155,48.18,7853317,0
2009-12-17,48.094,48.155,47.349,47.751,7007755,0
2009-12-18,48.252,49.002,48.032,48.82,13643602,0
2009-12-21,49.039,49.973,48.993,49.634,6366396,0
2009-12-22,50.184,50.358,49.931,50.062,4816017,0
2009-12-23,50.261,50.456,49.913,50.176,4900057,0
2009-12-24,50.095,50.261,49.783,50.237,1467178,0
2009-12-28,50.261,50.508,50.071,50.447,3133039,0
2009-12-29,50.597,50.674,50.019,50.324,3533970,0
2009-12-30,50.237,50.569,50.13,50.341,2840791,0
2009-12-31,50.237,50.308,49.493,49.493,4590761,0
2010-01-04,49.738,50.63,49.484,50.5,6024137,0
2010-01-05,50.261,50.473,49.232,50.062,9004962,0
2010-01-06,50.044,50.212,49.432,49.684,6867478,0
2010-01-07,49.326,49.458,47.815,49.232,11855193,0
2010-01-08,48.888,49.72,48.681,49.668,7509312,0
2010-01-11,49.711,50.184,49.537,49.887,4639147,0
2010-01-12,49.955,50.237,47.963,49.02,12862309,0
2010-01-13,49.284,49.652,48.959,49.458,5678940,0
2010-01-14,49.326,49.458,48.916,49.132,5336188,0
2010-01-15,49.344,49.441,48.688,49.214,8275249,0
2010-01-19,49.232,50.525,49.205,50.35,9751462,0
2010-01-20,50.289,50.412,49.353,50.044,7573088,0
2010-01-21,50.229,50.358,49.266,49.545,6667866,0
2010-01-22,49.606,50.13,49.458,49.519,6813909,0
2010-01-25,49.572,49.684,48.599,48.74,7666773,0
2010-01-26,49.029,49.754,48.731,49.501,16990517,0
2010-01-27,49.353,50.637,49.298,50.516,11067148,0
2010-01-28,50.691,51.426,50.358,50.813,13279443,0
2010-01-29,50.979,51.557,50.886,51.164,10806049,0
2010-02-01,51.199,51.478,51.068,51.374,8090491,0
2010-02-02,51.216,51.881,51.103,51.82,8741178,0
2010-02-03,51.618,51.984,51.496,51.68,8093030,0
2010-02-04,51.487,51.672,50.158,50.332,10872043,0
2010-02-05,50.332,50.771,49.554,50.465,9612399,0
2010-02-08,50.28,50.674,49.606,50.271,6798189,0
2010-02-09,50.894,51.094,49.606,50.053,21397203,0
2010-02-10,49.913,50.121,49.316,49.73,6875008,0
2010-02-11,49.634,49.869,49.195,49.432,9699377,0
2010-02-12,49.01,49.624,49.01,49.414,8616341,0
2010-02-16,49.537,49.869,49.168,49.86,5978752,0
2010-02-17,49.869,50.367,49.652,50.044,7803225,0
2010-02-18,50.053,50.254,49.955,50.105,9268789,0
2010-02-19,50.071,50.491,49.825,50.202,8151328,0
2010-02-22,50.184,50.254,49.693,49.955,8202960,0
2010-02-23,49.842,50.062,49.298,49.326,8804404,0
2010-02-24,49.45,49.851,49.298,49.643,5586487,0
2010-02-25,49.259,49.414,48.801,49.214,7521121,0
2010-02-26,49.232,49.896,49.083,49.529,7259858,0
2010-03-01,49.634,49.948,49.624,49.783,6444573,0
2010-03-02,49.791,49.887,49.405,49.754,8251249,0
2010-03-03,49.643,50.019,49.581,49.783,6458866,0
2010-03-04,49.801,49.941,49.316,49.668,7003085,0
2010-03-05,49.588,50.095,49.177,50.08,7462624,0
2010-03-08,50.089,50.83,50.044,50.402,5039742,0
2010-03-09,50.244,50.683,50.095,50.534,5823960,0
2010-03-10,50.35,50.736,50.308,50.55,5281324,0
2010-03-11,50.261,50.516,49.941,50.298,4962650,0
2010-03-12,50.473,50.525,50.01,50.244,4116314,0
2010-03-15,50.28,50.525,49.458,49.774,8060133,0
2010-03-16,50.089,50.341,49.616,50.237,7151110,0
2010-03-17,50.13,50.244,49.783,50.244,6113384,0
2010-03-18,50.121,51.127,50.01,51.015,7363978,0
2010-03-19,51.461,52.608,50.437,52.494,21608783,0
2010-03-22,52.186,52.834,52.056,52.57,10100578,0
2010-03-23,52.423,52.562,52.15,52.548,5743339,0
2010-03-24,52.275,52.494,51.585,51.68,10715130,0
2010-03-25,51.961,52.309,51.618,51.845,10130253,0
2010-03-26,51.899,52.423,51.618,51.976,6431643,0
2010-03-29,52.215,52.626,52.15,52.416,4879082,0
2010-03-30,52.268,52.729,52.112,52.57,4910038,0
2010-03-31,52.476,52.688,52.224,52.354,5686485,0
2010-04-01,52.529,53.315,52.45,53.194,6749092,0
2010-04-05,53.017,53.271,52.729,52.86,4191617,0
2010-04-06,52.67,52.924,52.354,52.748,4406205,0
2010-04-07,52.694,53.158,52.562,52.8,5227381,0
2010-04-08,52.774,53.221,52.38,52.952,4979254,0
2010-04-09,52.764,53.299,52.72,53.281,4098113,0
2010-04-12,53.035,53.281,52.642,52.819,6368438,0
2010-04-13,52.458,53.281,52.433,53.09,5384027,0
2010-04-14,52.952,53.546,52.827,53.491,5924742,0
2010-04-15,53.158,53.43,52.886,53.053,5156949,0
2010-04-16,53.053,53.421,52.529,53.125,8361585,0
2010-04-19,52.924,53.595,52.633,53.43,4880870,0
2010-04-20,53.447,53.456,52.407,52.652,8237509,0
2010-04-21,52.433,52.494,50.838,51.366,15639725,0
2010-04-22,50.308,51.383,49.896,50.886,11874966,0
2010-04-23,50.736,51.618,50.534,51.515,8123887,0
2010-04-26,51.602,51.793,51.103,51.119,0,0
2010-04-27,51.034,51.548,50.55,50.605,7056350,0
2010-04-28,50.674,51.234,50.55,50.903,7118748,0
2010-04-29,50.944,51.663,50.805,51.26,4963510,0
2010-04-30,51.515,51.644,50.121,50.139,9358608,0
2010-05-03,50.148,50.701,49.982,50.385,6757684,0
2010-05-04,49.941,50.071,48.916,49.72,8747611,0
2010-05-05,49.783,50.176,49.259,49.519,6844024,0
2010-05-06,49.259,49.423,46.195,47.9,11139504,0
2010-05-07,47.698,48.364,46.815,47.646,12093778,0
2010-05-10,48.542,49.825,48.261,48.626,9591818,0
2010-05-11,48.117,49.643,48.117,48.934,6744402,0
2010-05-12,48.993,49.73,48.573,49.519,6218741,0
2010-05-13,48.916,49.441,48.801,48.888,5410846,0
2010-05-14,48.74,48.888,47.428,47.849,6534273,0
2010-05-17,48.442,48.45,47.138,47.953,6741785,0
2010-05-18,48.104,48.425,47.734,47.831,5001507,0
2010-05-19,47.605,48.784,47.541,48.348,6637381,0
2010-05-20,47.463,47.891,46.23,46.318,8326155,0
2010-05-21,45.634,46.797,45.338,45.881,12046199,0
2010-05-24,45.547,46.5,45.17,46.073,8215649,0
2010-05-25,45.476,46.073,44.768,45.974,10008664,0
2010-05-26,45.524,45.881,44.022,44.058,12578611,0
2010-05-27,44.674,45.012,44.321,44.997,8364356,0
2010-05-28,45.021,45.696,45.021,45.302,12766971,0
2010-06-01,45.094,45.835,44.402,44.41,8254554,0
2010-06-02,46.878,49.275,46.64,49.076,29914998,0
2010-06-03,48.801,49.02,48.067,48.681,11618098,0
2010-06-04,47.945,48.433,47.376,47.541,11805032,0
2010-06-07,47.428,47.428,46.544,46.815,11366472,0
2010-06-08,46.719,47.148,46.336,47.086,9105885,0
2010-06-09,47.068,47.297,46.318,46.5,7153222,0
2010-06-10,46.904,47.489,46.616,47.252,7062843,0
2010-06-11,46.913,47.646,46.833,47.333,4860270,0
2010-06-14,47.428,47.963,47.27,47.307,4873749,0
2010-06-15,47.393,48.261,47.316,48.225,5548878,0
2010-06-16,47.926,48.573,47.858,48.31,5420093,0
2010-06-17,48.285,48.514,47.69,48.504,6542057,0
2010-06-18,48.425,48.839,47.77,48.294,12403616,0
2010-06-21,49.676,51.025,49.266,49.45,11762796,0
2010-06-22,49.466,50.044,49.029,49.1,6619572,0
2010-06-23,48.784,49.554,48.442,49.168,6696953,0
2010-06-24,48.853,49.676,48.749,49.124,10339239,0
2010-06-25,49.214,49.941,48.558,49.224,35809913,0
2010-06-28,49.076,49.076,48.117,48.478,7091693,0
2010-06-29,47.882,48.085,47.095,47.349,9479642,0
2010-06-30,47.121,47.673,46.021,46.021,9753980,0
2010-07-01,45.94,46.012,44.618,45.514,11127037,0
2010-07-02,45.476,45.931,44.98,45.232,5979017,0
2010-07-06,45.573,45.705,44.402,44.881,6955821,0
2010-07-07,45.346,45.407,44.234,44.97,8644950,0
2010-07-08,45.102,45.723,44.636,45.696,7723854,0
2010-07-09,45.801,46.03,45.407,45.983,5497540,0
2010-07-12,45.714,45.983,45.407,45.881,4865044,0
2010-07-13,46.055,46.626,45.966,46.16,4449851,0
2010-07-14,45.819,46.37,45.741,46.038,4666796,0
2010-07-15,45.827,46.561,45.747,46.299,5371532,0
2010-07-16,46.29,46.484,45.423,45.643,9100245,0
2010-07-19,45.774,46.904,45.766,46.895,8945340,0
2010-07-20,46.247,46.544,45.564,46.544,6331199,0
2010-07-21,46.59,46.64,45.573,45.714,6879445,0
2010-07-22,46.106,47.095,46.038,46.64,5768749,0
2010-07-23,46.5,46.526,45.153,46.151,10013527,0
2010-07-26,46.142,47.148,46.002,46.954,4664520,0
2010-07-27,47.193,48.171,47.053,47.69,8750540,0
2010-07-28,47.471,47.839,46.16,47.037,5651527,0
2010-07-29,47.368,47.597,46.221,46.692,6737230,0
2010-07-30,46.265,48.155,45.872,47.708,8329988,0
2010-08-02,48.301,48.415,47.839,48.007,6319856,0
2010-08-03,47.909,48.364,47.673,47.865,4515720,0
2010-08-04,48.104,48.959,47.839,48.784,5500814,0
2010-08-05,48.45,48.653,48.268,48.402,3505989,0
2010-08-06,47.891,48.993,47.698,48.941,3969069,0
2010-08-09,48.959,48.993,48.487,48.698,3784565,0
2010-08-10,48.425,49.109,47.971,48.749,4744719,0
2010-08-11,47.9,48.032,46.806,46.972,6237093,0
2010-08-12,46.517,48.104,46.404,47.9,7123380,0
2010-08-13,47.587,48.433,47.401,48.136,6300021,0
2010-08-16,47.446,47.77,46.869,47.316,6445581,0
2010-08-17,47.185,47.578,46.972,47.21,5708476,0
2010-08-18,46.913,47.508,46.5,47.368,6340685,0
2010-08-19,47.095,47.235,45.747,46.123,5555246,0
2010-08-20,46.083,46.083,45.556,45.792,4913668,0
2010-08-23,45.891,46.344,45.433,45.45,3932414,0
2010-08-24,45.102,45.232,44.542,44.674,6781476,0
2010-08-25,44.569,45.514,44.368,45.355,5850333,0
2010-08-26,45.294,45.556,44.386,44.56,6016369,0
2010-08-27,44.945,45.854,43.973,45.564,8093882,0
2010-08-30,45.476,46.002,45.17,45.17,5359601,0
2010-08-31,45.17,45.197,44.488,44.655,7584801,0
2010-09-01,44.863,46.151,44.863,46.012,5454283,0
2010-09-02,46.012,46.073,45.653,45.94,3740721,0
2010-09-03,45.993,46.432,45.993,46.29,6121047,0
2010-09-07,46.212,46.256,45.766,45.94,3154695,0
2010-09-08,45.827,46.491,45.723,46.318,5601000,0
2010-09-09,46.647,47.157,46.526,47.06,6378917,0
2010-09-10,47.095,47.787,46.982,47.55,5550537,0
2010-09-13,47.874,47.9,47.333,47.597,7227735,0
2010-09-14,47.428,48.094,47.349,47.69,7282310,0
2010-09-15,47.438,48.478,47.307,48.383,5796787,0
2010-09-16,48.18,48.31,47.918,48.209,4642341,0
2010-09-17,48.339,48.496,48.117,48.31,7430146,0
2010-09-20,48.294,49.067,48.094,48.941,7205386,0
2010-09-21,48.941,48.993,48.415,48.776,5883474,0
2010-09-22,48.731,49.73,48.566,49.232,5791754,0
2010-09-23,48.871,49.379,48.698,48.749,5248459,0
2010-09-24,48.722,49.316,48.383,49.275,6042296,0
2010-09-27,48.941,49.371,48.681,48.722,5035006,0
2010-09-28,48.713,49.432,48.276,48.993,5268449,0
2010-09-29,48.672,48.985,47.307,48.067,9693120,0
2010-09-30,48.252,48.616,47.815,48.216,7139424,0
2010-10-01,48.635,48.758,47.997,48.566,5242385,0
2010-10-04,48.402,48.653,47.839,48.162,5536932,0
2010-10-05,48.294,49.214,48.294,49.1,6376173,0
2010-10-06,48.924,49.09,48.402,48.846,5321507,0
2010-10-07,48.969,49.232,47.384,48.959,6750878,0
2010-10-08,49.083,49.572,48.898,49.334,5122665,0
2010-10-11,49.232,49.298,48.871,49.083,4966889,0
2010-10-12,48.792,49.1,48.542,48.941,7169326,0
2010-10-13,48.898,49.083,48.504,48.55,9191214,0
2010-10-14,48.216,48.558,47.77,47.997,10359345,0
2010-10-15,48.234,49.701,48.136,49.616,12805874,0
2010-10-18,49.353,50.709,49.177,50.709,11645185,0
2010-10-19,50.456,51.392,49.738,50.158,9957456,0
2010-10-20,50.597,51.06,50.019,50.508,6887949,0
2010-10-21,50.578,50.736,49.825,50.412,5355174,0
2010-10-22,50.385,50.559,50.089,50.35,4261041,0
2010-10-25,50.665,51.111,50.5,50.701,5906764,0
2010-10-26,49.964,50.308,49.519,50.095,8058997,0
2010-10-27,49.652,50.027,49.397,49.896,6471332,0
2010-10-28,50.121,50.421,49.791,50.105,4779146,0
2010-10-29,49.824,50.273,49.691,50.037,3867788,0
2010-11-01,49.955,50.701,49.791,50.244,4665233,0
2010-11-02,50.473,50.615,50.053,50.167,4659449,0
2010-11-03,50.121,50.5,49.931,50.13,5060017,0
2010-11-04,49.887,50.22,48.688,49.002,10961357,0
2010-11-05,49.029,49.076,48.016,48.487,7876723,0
2010-11-08,48.355,48.496,48.111,48.374,5175028,0
2010-11-09,48.276,48.504,47.9,48.059,8766882,0
2010-11-10,47.909,48.067,47.22,47.858,7056984,0
2010-11-11,47.489,47.963,47.326,47.787,6151373,0
2010-11-12,47.69,47.858,47.446,47.656,5732401,0
2010-11-15,47.568,47.971,47.446,47.69,4491581,0
2010-11-16,47.438,47.744,47.037,47.27,7736108,0
2010-11-17,47.028,47.297,46.756,47.13,6711261,0
2010-11-18,47.244,48.496,47.166,48.242,9538411,0
2010-11-19,48.582,48.626,47.874,48.117,10454486,0
2010-11-22,48.111,48.189,47.297,47.891,5996509,0
2010-11-23,47.48,47.532,46.815,46.895,8076251,0
2010-11-24,47.018,47.463,47,47.095,4919012,0
2010-11-26,46.954,47.157,46.692,46.86,2006482,0
2010-11-29,46.44,46.878,45.661,46.647,7278983,0
2010-11-30,46.03,46.395,45.863,46.098,6888333,0
2010-12-01,46.647,47.046,46.37,46.825,6539011,0
2010-12-02,46.675,47.175,46.536,47.104,4539272,0
2010-12-03,47.244,47.463,46.774,47.009,8138669,0
2010-12-06,46.93,46.93,46.5,46.719,4655406,0
2010-12-07,46.938,47,46.353,46.484,6671834,0
2010-12-08,46.404,46.85,46.37,46.616,5333624,0
2010-12-09,46.64,46.878,46.457,46.719,5373489,0
2010-12-10,46.774,47.244,46.626,47.148,7506705,0
2010-12-13,47.21,47.541,47.113,47.34,6095977,0
2010-12-14,49.405,50.062,48.329,49.66,26994797,0
2010-12-15,49.572,49.825,48.425,48.706,16277575,0
2010-12-16,48.731,49.693,48.681,49.545,14796840,0
2010-12-17,49.869,50.655,49.501,50.237,24691007,0
2010-12-20,50.367,50.726,50.254,50.437,7973767,0
2010-12-21,50.421,50.483,50.019,50.212,6398418,0
2010-12-22,50.105,50.193,49.545,49.825,5035575,0
2010-12-23,49.783,49.931,49.397,49.616,4657371,0
2010-12-27,49.458,49.581,49.002,49.379,3152606,0
2010-12-28,49.379,49.484,48.941,48.959,4599423,0
2010-12-29,49.142,49.316,48.88,48.88,4116617,0
2010-12-30,48.871,49.142,48.523,48.582,3901939,0
2010-12-31,48.533,48.655,47.92,48.036,4569026,0
2011-01-03,48.32,49.242,48.276,48.599,6232990,0
2011-01-04,48.792,50.08,48.722,49.652,9621884,0
2011-01-05,49.397,50.01,49.344,49.634,5148655,0
2011-01-06,49.466,50.027,49.058,49.475,4070641,0
2011-01-07,49.441,50.037,49.397,49.851,5350048,0
2011-01-10,49.405,49.825,49.177,49.379,5439379,0
2011-01-11,49.529,49.764,49.076,49.159,6702317,0
2011-01-12,49.334,49.801,49.039,49.738,5217741,0
2011-01-13,49.676,49.869,49.195,49.275,5317966,0
2011-01-14,49.067,50.113,49.039,49.432,6736357,0
2011-01-18,49.501,50.167,49.298,50.121,12298740,0
2011-01-19,50.053,50.244,49.519,49.851,6596765,0
2011-01-20,49.588,50.437,49.588,50.139,7216341,0
2011-01-21,50.229,50.229,49.634,49.842,6895441,0
2011-01-24,49.72,50.63,49.701,50.121,6419333,0
2011-01-25,49.783,50.91,49.643,50.01,10222906,0
2011-01-26,50.105,50.28,49.275,49.414,7810637,0
2011-01-27,49.423,49.754,49.048,49.414,5355953,0
2011-01-28,49.519,49.529,48.216,48.374,7914223,0
2011-01-31,48.372,48.523,47.991,48.186,6882283,0
2011-02-01,48.339,48.888,48.216,48.74,6407940,0
2011-02-02,48.242,48.688,47.926,48.672,6118855,0
2011-02-03,48.45,48.681,48.117,48.514,4831300,0
2011-02-04,48.663,48.663,47.891,48.294,5223332,0
2011-02-07,48.294,48.409,47.909,48.016,4414014,0
2011-02-08,47.997,48.261,47.796,48.067,3885311,0
2011-02-09,47.882,48.117,47.517,47.612,5146414,0
2011-02-10,47.656,47.945,47.244,47.48,5168915,0
2011-02-11,47.297,47.34,46.85,47.018,7882722,0
2011-02-14,47.018,47.316,46.665,47.121,6186456,0
2011-02-15,46.921,47.193,46.64,47.104,5877248,0
2011-02-16,46.701,46.748,45.81,46.326,13100338,0
2011-02-17,46.098,46.536,45.819,45.854,9279690,0
2011-02-18,45.854,46.133,45.514,45.705,11285594,0
2011-02-22,45.458,45.966,45.163,45.391,6485610,0
2011-02-23,45.399,45.653,44.682,44.682,9298650,0
2011-02-24,44.724,44.83,44.279,44.577,9837157,0
2011-02-25,44.776,45.819,44.665,45.723,8905153,0
2011-02-28,45.782,46.083,44.89,44.909,9110091,0
2011-03-01,45.607,45.922,45.267,45.414,7462158,0
2011-03-02,45.275,45.414,44.918,44.963,6205454,0
2011-03-03,45.179,45.966,45.021,45.819,7299852,0
2011-03-04,45.556,45.958,45.458,45.774,6621821,0
2011-03-07,45.922,45.993,45.213,45.267,7232907,0
2011-03-08,45.267,46.083,44.97,45.948,4302490,0
2011-03-09,46.106,46.195,45.564,45.914,4020887,0
2011-03-10,45.329,45.679,44.988,45.355,6486852,0
2011-03-11,45.373,47.13,45.302,46.833,13305341,0
2011-03-14,46.553,47.138,46.449,46.825,8018999,0
2011-03-15,45.801,46.711,45.653,46.37,6863797,0
2011-03-16,45.958,46.85,45.872,46.098,11393322,0
2011-03-17,47.27,47.858,46.647,46.86,12178478,0
2011-03-18,47.157,47.175,46.151,46.318,14645670,0
2011-03-21,47,47.193,46.413,46.449,4898887,0
2011-03-22,46.404,46.616,46.073,46.178,6359869,0
2011-03-23,46.114,46.308,45.696,46.098,5175738,0
2011-03-24,46.237,46.806,45.872,46.608,5821879,0
2011-03-25,46.64,47.06,46.37,46.5,6386845,0
2011-03-28,46.5,46.571,46.03,46.064,4350645,0
2011-03-29,46.114,46.765,46.073,46.748,4081032,0
2011-03-30,46.843,47.559,46.748,47.157,5212218,0
2011-03-31,47.011,47.284,46.764,46.764,5144663,0
2011-04-01,47.193,47.227,46.16,46.44,9078069,0
2011-04-04,46.64,47.508,46.553,47.27,6297824,0
2011-04-05,47.326,47.568,47.166,47.307,5301735,0
2011-04-06,47.48,47.734,47.235,47.27,5227006,0
2011-04-07,47.157,47.587,46.806,47.22,5038956,0
2011-04-08,47.244,47.524,46.878,47.157,5054821,0
2011-04-11,47.297,47.638,46.789,47.517,7231417,0
2011-04-12,47.326,47.9,47.252,47.787,7633747,0
2011-04-13,47.891,48.383,47.815,48.067,8661281,0
2011-04-14,47.9,48.126,47.489,47.971,8234793,0
2011-04-15,48.145,48.985,48.067,48.566,9159678,0
2011-04-18,48.117,48.608,47.926,48.31,7925227,0
2011-04-19,48.234,48.383,47.815,48.276,6801132,0
2011-04-20,48.993,49.379,48.663,49.15,8379730,0
2011-04-21,48.339,48.46,46.561,46.972,19990072,0
2011-04-25,46.869,47.909,46.508,47.849,12173764,0
2011-04-26,48.126,49.266,48.104,49.186,14679972,0
2011-04-27,49.259,49.833,49.076,49.711,9572067,0
2011-04-28,49.783,50.121,49.581,49.991,7201045,0
2011-04-29,49.83,49.865,48.883,49.743,22733384,0
2011-05-02,49.791,50.261,49.581,50.202,9767629,0
2011-05-03,49.973,50.569,49.931,50.308,7447064,0
2011-05-04,50.244,50.655,50.095,50.465,8264923,0
2011-05-05,50.167,50.615,50.113,50.237,8214615,0
2011-05-06,50.569,50.805,50.167,50.421,5174267,0
2011-05-09,50.237,50.691,50.148,50.473,4142348,0
2011-05-10,50.691,51.103,50.402,51.007,5389974,0
2011-05-11,51.183,51.793,50.788,51.496,8165764,0
2011-05-12,51.294,52.275,51.043,52.196,6272838,0
2011-05-13,52.458,53.439,52.275,52.905,10775488,0
2011-05-16,52.476,52.704,51.976,52.372,11507075,0
2011-05-17,52.309,53.527,51.47,53.271,13511083,0
2011-05-18,53.025,53.693,52.896,53.518,5923826,0
2011-05-19,53.633,53.831,53.1,53.395,3824270,0
2011-05-20,53.194,53.57,52.793,53.248,6031174,0
2011-05-23,52.494,53.025,52.407,52.896,4856333,0
2011-05-24,52.8,52.961,52.275,52.423,4744912,0
2011-05-25,52.423,52.512,52.084,52.354,4488360,0
2011-05-26,52.112,52.389,51.784,52.284,4310329,0
2011-05-27,52.038,52.407,51.725,51.928,4176103,0
2011-05-31,52.219,53.14,52.18,52.966,8716346,0
2011-06-01,52.72,53.185,52.196,52.233,5655663,0
2011-06-02,51.984,52.372,51.689,51.836,4630927,0
2011-06-03,51.515,51.716,51.252,51.348,5296677,0
2011-06-06,51.119,51.707,51.025,51.269,4749832,0
2011-06-07,51.445,52.093,51.216,51.47,4375120,0
2011-06-08,51.435,51.716,51.136,51.575,4246606,0
2011-06-09,51.618,52.15,51.234,51.515,6127980,0
2011-06-10,51.408,51.524,50.718,50.736,5461163,0
2011-06-13,50.771,51.435,50.63,51.085,6054564,0
2011-06-14,51.331,51.435,51.015,51.207,5882097,0
2011-06-15,50.78,51.338,50.621,50.646,5833199,0
2011-06-16,50.784,51.125,50.519,51.04,6343498,0
2011-06-17,51.183,51.533,50.55,50.755,7555699,0
2011-06-20,50.674,51.338,50.655,51.136,4401421,0
2011-06-21,51.252,51.26,50.637,50.894,4969123,0
2011-06-22,50.886,51.183,50.683,50.886,4588723,0
2011-06-23,50.367,50.736,49.833,50.683,5242981,0
2011-06-24,50.421,50.726,49.634,49.904,13602105,0
2011-06-27,49.711,50.736,49.711,50.637,6044550,0
2011-06-28,50.516,51.505,50.402,51.313,4654736,0
2011-06-29,51.331,51.4,50.465,50.55,8605998,0
2011-06-30,50.811,51.094,50.732,51.051,5794071,0
2011-07-01,51.034,51.127,50.646,50.989,6123998,0
2011-07-05,50.903,50.962,50.465,50.674,5301104,0
2011-07-06,50.74,50.863,50.334,50.486,5832291,0
2011-07-07,50.82,51.007,50.341,50.665,6990258,0
2011-07-08,50.55,51.007,50.184,50.429,4614622,0
2011-07-11,50.053,50.308,49.572,49.783,4784057,0
2011-07-12,50.01,50.122,49.728,49.782,4530903,0
2011-07-13,49.86,50.071,49.298,49.529,5157812,0
2011-07-14,49.519,49.519,48.55,48.713,8227487,0
2011-07-15,48.442,48.487,47.891,48.162,10522492,0
2011-07-18,48.189,48.348,47.517,47.822,7129704,0
2011-07-19,48.116,48.568,48.004,48.355,5647991,0
2011-07-20,48.348,48.487,48.059,48.111,4742959,0
2011-07-21,48.393,48.924,48.136,48.542,6325621,0
2011-07-22,48.496,48.523,48.126,48.31,3541197,0
2011-07-25,48.31,48.433,47.865,48.032,3627568,0
2011-07-26,47.906,48.179,47.608,47.855,5060987,0
2011-07-27,47.726,48.075,46.904,47.068,7432056,0
2011-07-28,46.983,47.811,46.656,46.748,7527336,0
2011-07-29,47.929,48.292,46.409,47.861,12161567,0
2011-08-01,48.18,48.364,46.413,47.046,10055488,0
2011-08-02,46.719,47.467,46.552,46.639,8602339,0
2011-08-03,46.675,46.748,45.801,46.647,8167466,0
2011-08-04,46.069,46.499,45.093,45.112,11237750,0
2011-08-05,45.384,46.342,44.82,45.601,11331099,0
2011-08-08,45.179,45.886,43.641,43.641,15883898,0
2011-08-09,43.756,44.431,42.435,44.23,18428791,0
2011-08-10,43.414,43.693,42.068,42.234,14352612,0
2011-08-11,41.918,43.834,41.697,43.429,16984143,0
2011-08-12,43.49,44.335,43.35,43.746,9051532,0
2011-08-15,44.017,45.213,43.904,45.147,8753538,0
2011-08-16,45.036,45.478,44.73,45.102,7536886,0
2011-08-17,45.129,45.566,45.119,45.497,8981168,0
2011-08-18,44.643,45.46,44.54,45.251,11523958,0
2011-08-19,44.68,46.111,44.634,45.725,10726679,0
2011-08-22,46.262,46.625,45.917,46.017,10560498,0
2011-08-23,46.06,47.168,45.936,47.168,8873141,0
2011-08-24,46.765,47.757,46.765,47.722,6080397,0
2011-08-25,47.881,48.021,46.598,47.02,9976400,0
2011-08-26,46.834,47.775,46.315,47.573,7884905,0
2011-08-29,47.784,48.505,47.537,48.198,5515289,0
2011-08-30,48.03,48.849,47.855,48.592,6115863,0
2011-08-31,48.6,48.921,48.45,48.742,6157865,0
2011-09-01,49.033,49.113,48.284,48.402,6242925,0
2011-09-02,47.861,48.559,47.567,47.596,7069545,0
2011-09-06,46.598,48.066,46.183,47.96,7831572,0
2011-09-07,48.31,48.804,47.933,48.715,7346417,0
2011-09-08,48.543,48.901,48.415,48.655,5116247,0
2011-09-09,48.242,48.46,46.965,47.545,8654506,0
2011-09-12,47.291,47.642,46.851,47.555,6146005,0
2011-09-13,47.829,48.442,47.484,48.301,5626361,0
2011-09-14,48.284,49.062,47.855,48.609,6900441,0
2011-09-15,49.062,49.667,48.865,49.49,6679080,0
2011-09-16,49.481,49.922,48.901,49.886,8678759,0
2011-09-19,49.368,50.063,49.181,49.728,5160640,0
2011-09-20,49.948,50.882,49.886,50.468,5857118,0
2011-09-21,50.31,50.458,49.263,49.295,5865009,0
2011-09-22,48.329,48.778,47.748,48.415,10194714,0
2011-09-23,48.039,48.592,47.379,48.47,6173800,0
2011-09-26,48.609,48.823,48.083,48.76,6711182,0
2011-09-27,49.173,49.973,48.936,49.719,6670410,0
2011-09-28,49.886,50.177,48.936,48.972,6437924,0
2011-09-29,49.429,49.94,48.374,49.071,5743072,0
2011-09-30,48.695,49.314,48.32,48.349,7309169,0
2011-10-03,48.057,48.682,47.388,47.413,8482294,0
2011-10-04,46.851,47.915,46.491,47.811,9681369,0
2011-10-05,48.036,49.298,47.461,49.203,8502146,0
2011-10-06,49.194,50.007,48.609,49.989,5485128,0
2011-10-07,50.01,50.01,49.219,49.498,5022353,0
2011-10-10,50.122,50.882,49.992,50.468,3803866,0
2011-10-11,50.378,50.687,50.096,50.222,5276133,0
2011-10-12,50.511,50.553,49.691,49.824,5454239,0
2011-10-13,49.631,50.405,49.613,50.122,5481111,0
2011-10-14,50.458,50.591,49.982,50.572,3713985,0
2011-10-17,50.369,50.641,49.447,49.65,3529230,0
2011-10-18,49.667,50.641,49.289,50.387,7134830,0
2011-10-19,50.601,51.021,50.263,50.424,5081456,0
2011-10-20,50.695,50.844,49.641,50.378,4643521,0
2011-10-21,50.836,51.572,50.582,51.537,7208706,0
2011-10-24,51.548,51.946,51.242,51.856,5004904,0
2011-10-25,51.483,51.633,49.565,49.671,8721642,0
2011-10-26,50.131,50.325,49.255,50.096,7601806,0
2011-10-27,50.8,51.364,50.43,51.074,6747951,0
2011-10-28,50.856,51.111,50.13,50.352,6846507,0
2011-10-31,50.115,50.631,49.815,50.382,9995129,0
2011-11-01,49.54,49.838,48.708,48.858,9090372,0
2011-11-02,49.08,49.219,48.049,48.208,7760639,0
2011-11-03,48.363,49.089,48.308,48.998,5453163,0
2011-11-04,48.921,49.064,48.205,48.533,4052750,0
2011-11-07,50.819,51.537,50.573,51.395,23082821,0
2011-11-08,51.501,51.554,50.625,51.024,10083132,0
2011-11-09,50.706,51.192,50.468,50.592,10897244,0
2011-11-10,50.679,51.068,50.44,50.988,8707391,0
2011-11-11,51.246,51.449,50.846,50.902,6161701,0
2011-11-14,50.785,50.846,50.325,50.43,7052545,0
2011-11-15,50.396,50.519,49.999,50.027,9294463,0
2011-11-16,49.531,49.98,49.306,49.513,22772086,0
2011-11-17,49.513,49.999,49.222,49.424,11019629,0
2011-11-18,49.265,49.591,49.054,49.121,6236143,0
2011-11-21,48.858,49.026,48.542,48.592,9019587,0
2011-11-22,48.441,49.25,48.292,49.203,10809898,0
2011-11-23,49.148,49.222,48.55,48.567,6817081,0
2011-11-25,48.363,48.733,48.259,48.308,3186242,0
2011-11-28,49.073,49.476,48.646,49.415,7751339,0
2011-11-29,49.298,49.838,49.026,49.627,9239490,0
2011-11-30,50.016,51.221,49.926,51.195,12435487,0
2011-12-01,50.961,51.324,50.752,51.272,11940457,0
2011-12-02,51.537,51.642,51.024,51.36,8862347,0
2011-12-05,51.624,51.624,50.573,50.828,13960373,0
2011-12-06,50.968,51.334,50.72,51.175,17796691,0
2011-12-07,51.111,51.732,51.034,51.572,21111812,0
2011-12-08,51.8,52.536,49.503,51.633,47017946,0
2011-12-09,51.749,52.114,51.43,51.791,8000681,0
2011-12-12,51.52,51.633,50.519,50.529,11504700,0
2011-12-13,51.015,51.607,50.661,50.769,7739974,0
2011-12-14,50.545,51.422,50.511,50.935,7579224,0
2011-12-15,51.297,52.209,51.094,51.819,9810389,0
2011-12-16,52.819,53.924,52.729,53.084,24188540,0
2011-12-19,53.226,54.028,53.01,53.18,9064018,0
2011-12-20,53.746,54.137,53.633,54.065,7633121,0
2011-12-21,53.977,55.93,53.924,55.817,12030679,0
2011-12-22,55.344,56.222,55.335,55.992,6089634,0
2011-12-23,55.744,56.442,55.692,56.301,4677037,0
2011-12-27,56.098,57.142,56.019,56.947,4818953,0
2011-12-28,56.725,56.92,56.408,56.576,4440726,0
2011-12-29,56.761,57.265,56.434,57.227,3977712,0
2011-12-30,56.884,57.459,56.761,56.761,5786293,0
2012-01-03,57.414,57.629,56.088,56.673,11557559,0
2012-01-04,56.663,56.689,56.043,56.363,8027608,0
2012-01-05,56.373,57.39,56.203,56.937,7083207,0
2012-01-06,56.788,57.345,56.576,57.246,5189890,0
2012-01-09,56.955,57.142,55.957,56.753,8530022,0
2012-01-10,57.06,58.077,56.761,58.051,6957625,0
2012-01-11,57.643,58.736,57.592,58.701,5610910,0
2012-01-12,58.594,59.917,58.594,59.705,8134682,0
2012-01-13,59.342,59.821,59.024,59.757,6783278,0
2012-01-17,60.026,60.523,59.883,60.175,7833477,0
2012-01-18,59.881,61.339,59.784,61.19,8098502,0
2012-01-19,61.067,61.428,60.729,61.119,6448056,0
2012-01-20,61.082,61.552,60.854,61.499,7736589,0
2012-01-23,60.837,60.996,59.721,59.915,8211521,0
2012-01-24,59.485,60.633,59.385,60.28,5562485,0
2012-01-25,59.721,61.339,59.626,61.18,7281027,0
2012-01-26,61.164,61.164,59.766,60.18,7960207,0
2012-01-27,59.243,61.154,58.967,60.408,11694773,0
2012-01-30,59.738,60.457,59.429,60.403,7046018,0
2012-01-31,60.493,60.742,59.911,60.046,11350560,0
2012-02-01,60.519,61.836,60.19,61.739,8382034,0
2012-02-02,61.649,61.879,61.225,61.545,6085652,0
2012-02-03,61.547,61.766,61.003,61.244,7460957,0
2012-02-06,60.532,61.127,59.476,61.1,13420129,0
2012-02-07,60.735,61.207,60.248,61.146,7772099,0
2012-02-08,60.995,61.003,59.848,60.166,12356037,0
2012-02-09,60.123,60.166,58.933,59.085,10339641,0
2012-02-10,59.136,59.554,59.049,59.545,5953098,0
2012-02-13,59.909,60.818,59.865,60.61,4721894,0
2012-02-14,60.424,60.453,59.989,60.294,4807141,0
2012-02-15,60.344,60.54,59.989,60.344,4552307,0
2012-02-16,60.424,61.5,60.417,61.225,6134579,0
2012-02-17,61.003,61.02,60.231,60.24,5590736,0
2012-02-21,60.061,60.24,59.235,59.271,6653113,0
2012-02-22,59.226,59.758,58.967,59.359,4830335,0
2012-02-23,59.359,60.026,59.18,59.848,3423008,0
2012-02-24,60.052,60.54,59.776,60.194,3635497,0
2012-02-27,59.73,60.175,59.305,59.936,3567350,0
2012-02-28,59.59,60.791,59.561,60.568,4319594,0
2012-02-29,60.573,60.948,60.34,60.439,4675441,0
2012-03-01,60.62,60.62,59.902,60.071,5367539,0
2012-03-02,60.08,60.326,59.689,60.194,3464622,0
2012-03-05,60.061,60.166,59.654,59.749,4446821,0
2012-03-06,58.657,59.776,58.48,59.136,6926090,0
2012-03-07,59.262,59.721,58.977,59.501,3437084,0
2012-03-08,59.805,60.586,59.654,60.257,4352065,0
2012-03-09,60.275,60.659,60.026,60.443,3563520,0
2012-03-12,60.434,60.762,60.267,60.461,3575086,0
2012-03-13,60.827,61.261,60.594,61.244,3148838,0
2012-03-14,61.146,61.216,60.496,60.665,3920363,0
2012-03-15,60.649,60.7,60.24,60.665,4378275,0
2012-03-16,60.568,60.869,59.857,59.883,9326419,0
2012-03-19,59.721,60.7,59.545,60.48,3306538,0
2012-03-20,60.09,60.931,60.035,60.061,3731478,0
2012-03-21,60.175,60.175,59.561,59.59,4857239,0
2012-03-22,59.376,59.412,58.933,59.209,6846765,0
2012-03-23,59.18,59.571,59.03,59.243,4124550,0
2012-03-26,59.758,60.184,59.721,60.007,5680497,0
2012-03-27,60.175,60.735,60.113,60.267,5862102,0
2012-03-28,60.035,60.408,59.805,60.148,3861262,0
2012-03-29,59.865,60.166,59.511,59.831,3479073,0
2012-03-30,60.129,60.434,59.767,60.408,4340127,0
2012-04-02,60.052,60.61,59.654,60.532,5072903,0
2012-04-03,60.496,60.675,59.963,60.372,5389739,0
2012-04-04,60.133,60.565,59.895,60.297,4053351,0
2012-04-05,60.235,60.555,59.983,60.449,4341091,0
2012-04-09,59.831,60.175,59.561,59.561,2766594,0
2012-04-10,59.28,59.536,58.649,58.826,4457827,0
2012-04-11,59.325,59.571,58.914,59.305,3524824,0
2012-04-12,59.511,59.749,59.288,59.476,3061883,0
2012-04-13,59.252,59.252,58.256,58.293,5112022,0
2012-04-16,58.397,58.949,58.098,58.886,3412653,0
2012-04-17,59.208,60.046,59.109,59.858,4298937,0
2012-04-18,59.857,60.443,59.67,59.68,3307046,0
2012-04-19,59.776,60.353,59.476,59.663,3834486,0
2012-04-20,59.767,60.959,59.749,60.852,5722942,0
2012-04-23,60.64,60.744,60.335,60.691,3988117,0
2012-04-24,60.808,61.413,60.753,60.995,5520710,0
2012-04-25,61.429,62.433,61.385,62.381,6594797,0
2012-04-26,62.025,63.189,61.989,62.915,6047088,0
2012-04-27,62.876,63.986,62.876,63.675,4990373,0
2012-04-30,63.198,63.812,62.959,63.198,4881736,0
2012-05-01,62.951,63.325,62.755,62.823,4080494,0
2012-05-02,62.489,63.323,62.327,63.251,4016060,0
2012-05-03,63.102,63.245,62.664,63.019,3692461,0
2012-05-04,62.627,62.726,62.012,62.012,4742146,0
2012-05-07,61.619,62.209,61.564,61.868,4783015,0
2012-05-08,61.628,62.905,61.549,62.833,5739016,0
2012-05-09,62.439,62.708,61.834,61.878,4579894,0
2012-05-10,62.253,62.422,61.939,62.288,3953472,0
2012-05-11,62.334,63.218,62.136,62.905,5251133,0
2012-05-14,62.486,63.164,62.154,62.708,4766080,0
2012-05-15,62.549,63.218,62.53,63.137,4231437,0
2012-05-16,63.422,63.582,62.994,63.405,4059723,0
2012-05-17,63.487,63.582,62.977,63.01,4286453,0
2012-05-18,63.155,63.155,61.216,61.77,6493392,0
2012-05-21,61.736,62.091,61.682,61.922,5182202,0
2012-05-22,61.913,62.279,61.493,61.556,6078819,0
2012-05-23,61.476,61.825,60.733,61.081,5268720,0
2012-05-24,61.216,61.76,61.019,61.727,3296697,0
2012-05-25,61.76,61.817,61.459,61.682,3313245,0
2012-05-29,61.878,61.977,61.413,61.887,4647848,0
2012-05-30,61.572,62.557,61.493,62.164,3957898,0
2012-05-31,62.101,62.53,61.636,62.101,6578247,0
2012-06-01,61.645,62.128,60.395,60.52,4676523,0
2012-06-04,60.537,61.572,60.537,61.368,5156900,0
2012-06-05,61.11,61.297,60.565,61.145,3580734,0
2012-06-06,61.476,62.6,61.287,62.512,3555820,0
2012-06-07,62.959,63.306,61.727,61.727,4989487,0
2012-06-08,61.307,62.164,61.254,61.521,5105937,0
2012-06-11,61.682,61.788,60.52,60.555,5454397,0
2012-06-12,60.627,61.359,60.421,61.297,4398898,0
2012-06-13,61.396,61.913,61.198,61.476,4417787,0
2012-06-14,61.531,63.129,61.368,62.905,4911371,0
2012-06-15,63.218,63.773,62.994,63.683,9438177,0
2012-06-18,63.636,64.441,63.497,64.334,4495255,0
2012-06-19,64.334,65.461,64.156,65.227,5101694,0
2012-06-20,65.227,65.88,64.789,65.02,4634223,0
2012-06-21,65.265,65.656,63.934,64.003,6787546,0
2012-06-22,63.96,64.761,63.683,64.728,21121199,0
2012-06-25,64.199,64.487,63.745,63.773,3791837,0
2012-06-26,63.808,64.628,63.699,63.834,4120671,0
2012-06-27,64.174,64.797,64.165,64.646,3909641,0
2012-06-28,64.424,64.593,63.316,63.798,5010370,0
2012-06-29,64.969,65.246,64.415,65.131,5515209,0
2012-07-02,65.237,66.443,65.165,66.426,5318508,0
2012-07-03,66.139,67.149,66.031,67.139,3415397,0
2012-07-05,66.157,66.888,65.754,66.399,3616867,0
2012-07-06,66.344,66.656,65.871,65.971,3473801,0
2012-07-09,66.175,66.827,65.905,66.818,3720873,0
2012-07-10,66.861,67.443,66.755,66.934,6600499,0
2012-07-11,66.801,68.042,66.631,67.969,7941022,0
2012-07-12,67.067,68.104,66.503,67.718,5393295,0
2012-07-13,67.674,68.783,67.658,68.746,3621326,0
2012-07-16,68.39,69.435,68.345,69.015,3555092,0
2012-07-17,69.336,70.48,69.336,70.357,5114299,0
2012-07-18,70.203,71.374,69.83,71.123,5135619,0
2012-07-19,70.928,71.687,70.461,71.139,5480111,0
2012-07-20,71.123,71.123,69.283,69.47,7581357,0
2012-07-23,68.668,69.408,67.623,69.257,5323464,0
2012-07-24,69.594,69.594,68.051,68.228,4660058,0
2012-07-25,69.489,70.328,68.426,69.642,5500660,0
2012-07-26,70.568,71.463,70.123,70.829,6556218,0
2012-07-27,71.918,75.018,71.891,74.964,13836573,0
2012-07-30,74.293,75.386,74.178,74.554,6512819,0
2012-07-31,74.26,74.537,73.785,73.785,5079860,0
2012-08-01,74.518,74.688,73.027,73.088,4528813,0
2012-08-02,72.124,73.891,71.767,72.39,5203611,0
2012-08-03,73.73,74.141,73.233,73.437,4613772,0
2012-08-06,73.41,74.044,73.009,73.631,4276336,0
2012-08-07,74.141,74.141,72.802,72.866,4305451,0
2012-08-08,72.499,73.185,72.454,72.688,3774402,0
2012-08-09,72.357,73.366,72.321,73.223,3792118,0
2012-08-10,73.185,73.947,72.982,73.901,3170625,0
2012-08-13,73.58,73.669,73.124,73.453,4138592,0
2012-08-14,73.797,75.025,73.587,74.953,4028652,0
2012-08-15,74.719,75.257,74.658,75.051,3277005,0
2012-08-16,75.015,75.224,74.262,74.558,4023582,0
2012-08-17,74.88,74.98,73.813,74.81,4523675,0
2012-08-20,74.719,74.808,74.155,74.684,2557935,0
2012-08-21,74.478,75.293,74.398,74.566,4101492,0
2012-08-22,74.629,75.537,74.334,75.248,4119628,0
2012-08-23,74.962,75.394,74.744,75.059,3397121,0
2012-08-24,74.908,75.948,74.827,75.895,3475852,0
2012-08-27,75.69,76.51,75.385,75.753,4049823,0
2012-08-28,75.472,75.831,75.367,75.377,3865165,0
2012-08-29,75.078,75.482,74.99,75.113,3199774,0
2012-08-30,74.684,74.817,74.1,74.601,3581034,0
2012-08-31,75.197,75.743,74.945,75.293,4587684,0
2012-09-04,75.187,75.904,74.802,75.661,4145218,0
2012-09-05,75.707,76.021,75.329,75.437,4752683,0
2012-09-06,75.831,76.209,75.761,76.087,6453172,0
2012-09-07,76.262,76.508,75.159,75.329,5356693,0
2012-09-10,76.038,76.082,75.283,75.41,5698992,0
2012-09-11,75.231,75.572,75.169,75.311,4663333,0
2012-09-12,74.468,75.348,74.406,74.601,3651440,0
2012-09-13,74.388,75.104,73.708,74.759,4809634,0
2012-09-14,74.999,74.999,72.745,72.998,8287841,0
2012-09-17,72.745,73.652,72.316,73.652,7770756,0
2012-09-18,73.797,74.28,73.149,73.606,5136114,0
2012-09-19,73.778,73.875,73.149,73.31,4422751,0
2012-09-20,73.095,73.866,73.033,73.841,4435056,0
2012-09-21,73.993,74.28,73.123,73.596,7566961,0
2012-09-24,73.632,74.533,73.546,74.388,3634961,0
2012-09-25,74.478,76.048,74.458,75.197,7385149,0
2012-09-26,75.444,76.192,74.611,74.876,6041574,0
2012-09-27,74.953,75.868,74.533,75.582,3979843,0
2012-09-28,75.358,75.841,75.015,75.625,4045562,0
2012-10-01,75.795,76.569,75.69,76.334,4621117,0
2012-10-02,76.685,77.691,76.39,77.475,4189068,0
2012-10-03,77.285,77.906,77.285,77.878,4891449,0
2012-10-04,78.04,78.463,77.421,77.509,3106532,0
2012-10-05,77.923,78.344,77.73,78.002,3600867,0
2012-10-08,77.717,78.05,77.008,77.196,2349275,0
2012-10-09,76.882,77.196,76.398,76.646,3490663,0
2012-10-10,76.532,76.646,75.652,75.948,3501477,0
2012-10-11,76.46,76.749,75.912,75.912,2312167,0
2012-10-12,76.146,76.451,75.348,75.367,3511150,0
2012-10-15,75.814,77.5,75.591,77.356,3804848,0
2012-10-16,77.681,79.123,77.429,78.984,3975565,0
2012-10-17,78.947,80.426,78.719,80.031,4885325,0
2012-10-18,79.887,80.705,79.44,80.562,6699394,0
2012-10-19,80.587,80.587,77.788,78.202,6118443,0
2012-10-22,78.002,80.66,77.546,78.776,5189760,0
2012-10-23,78.221,79.046,77.268,78.344,4751619,0
2012-10-24,79.43,79.978,78.489,78.507,7289846,0
2012-10-25,79.007,79.395,78.728,78.998,6111239,0
2012-10-26,78.53,79.097,78.202,78.624,4667695,0
2012-10-31,78.694,79.133,77.322,77.599,4235785,0
2012-11-01,78.031,78.82,77.59,78.246,4629920,0
2012-11-02,78.389,78.624,77.393,77.564,3608993,0
2012-11-05,77.356,78.803,76.494,77.475,5609898,0
2012-11-06,77.888,78.857,77.653,78.316,3996936,0
2012-11-07,77.834,77.968,75.509,76.569,7984594,0
2012-11-08,76.272,76.731,75.886,76.031,5130447,0
2012-11-09,75.652,76.991,75.599,76.417,4492291,0
2012-11-12,76.604,77.285,76.048,76.731,3575250,0
2012-11-13,76.561,77.584,76.295,77.28,5427387,0
2012-11-14,77.224,77.452,75.397,75.703,4751098,0
2012-11-15,75.558,75.992,74.71,75.82,3964463,0
2012-11-16,75.992,76.577,75.19,76.173,7070679,0
2012-11-19,77.017,77.188,76.225,76.947,4213432,0
2012-11-20,76.765,77.999,76.675,77.999,4678235,0
2012-11-21,78.046,78.226,77.532,78.072,2912275,0
2012-11-23,78.387,78.963,77.98,78.929,2516223,0
2012-11-26,78.558,78.746,78.135,78.651,5466396,0
2012-11-27,78.728,78.865,78.279,78.369,3960762,0
2012-11-28,78.18,78.585,77,78.424,5221806,0
2012-11-29,78.794,80.072,78.539,79.839,4871712,0
2012-11-30,80.08,80.26,79.693,80.009,4892262,0
2012-12-03,80.117,80.722,79.389,79.651,4119888,0
2012-12-04,79.642,80.062,79.398,79.585,3047058,0
2012-12-05,79.785,80.569,79.083,80.199,3801692,0
2012-12-06,80.234,80.315,79.468,79.775,4412240,0
2012-12-07,79.993,80.009,78.955,79.575,3913781,0
2012-12-10,79.253,80.917,79.047,80.857,4986753,0
2012-12-11,80.974,81.317,80.746,81.044,4757222,0
2012-12-12,81.09,81.819,80.82,81.244,3964050,0
2012-12-13,81.145,81.406,79.918,80.324,3011589,0
2012-12-14,80.234,81.205,80.109,80.371,3771814,0
2012-12-17,80.389,80.765,80.217,80.639,3384879,0
2012-12-18,81.053,81.09,80.179,80.448,6119991,0
2012-12-19,80.648,80.714,79.623,79.728,5456676,0
2012-12-20,79.728,80.027,79.286,79.659,3205061,0
2012-12-21,79.262,79.262,77.792,78.529,8043213,0
2012-12-24,78.369,78.947,78.306,78.746,1772333,0
2012-12-26,78.659,78.857,77.575,78.287,3019238,0
2012-12-27,78.116,78.884,76.82,77.622,3465607,0
2012-12-28,77.127,77.612,76.739,76.8,2684436,0
2012-12-31,76.586,78.209,76.189,77.666,4324819,0
2013-01-02,78.709,80.407,78.651,80.324,6407028,0
2013-01-03,80.668,80.714,79.595,79.822,4296616,0
2013-01-04,79.822,80.44,79.667,80.171,3640838,0
2013-01-07,79.728,80.009,79.074,79.765,2856036,0
2013-01-08,79.684,79.901,78.784,79.424,5738763,0
2013-01-09,79.595,80.121,79.477,79.892,3743045,0
2013-01-10,79.575,80.189,78.632,79.116,6505187,0
2013-01-11,79.245,79.332,78.271,78.352,5196027,0
2013-01-14,78.415,78.613,77.936,78.314,4884488,0
2013-01-15,77.99,78.261,76.586,76.655,6967617,0
2013-01-16,76.613,76.892,75.928,75.974,8605722,0
2013-01-17,75.773,76.108,75.577,75.629,6961989,0
2013-01-18,75.541,75.568,73.504,73.956,15991813,0
2013-01-22,73.881,75.152,73.485,75.045,10427073,0
2013-01-23,74.837,76.126,74.667,74.847,8513267,0
2013-01-24,75.089,75.612,73.991,74.439,8958046,0
2013-01-25,74.542,75.171,73.969,75.162,8030151,0
2013-01-28,74.972,77.575,74.62,77.118,10462570,0
2013-01-29,76.847,79.19,76.586,78.017,23865424,0
2013-01-30,78.027,78.226,76.765,76.927,5508425,0
2013-01-31,76.665,77.593,76.621,77,4738742,0
2013-02-01,77.64,78.323,76.81,77.756,3750811,0
2013-02-04,76.983,77.704,76.983,77.252,4336734,0
2013-02-05,77.55,78.017,76.964,77.963,5080870,0
2013-02-06,77.936,78.811,77.486,78.017,6158733,0
2013-02-07,78.387,78.387,76.621,76.782,8479051,0
2013-02-08,77.137,78.534,76.937,78.18,8755711,0
2013-02-11,77.437,77.892,76.629,76.93,8321298,0
2013-02-12,77.003,77.209,76.349,76.586,5139560,0
2013-02-13,76.967,77.122,76.503,76.948,8768130,0
2013-02-14,77.909,78.269,76.646,76.75,6831815,0
2013-02-15,76.278,76.75,75.48,75.744,6206134,0
2013-02-19,75.652,76.34,75.117,76.215,6561654,0
2013-02-20,76.433,77.311,76.314,76.685,7051793,0
2013-02-21,76.629,77.292,76.232,77.122,4519333,0
2013-02-22,77.063,78.705,77.063,78.654,5431430,0
2013-02-25,81.041,82.665,80.898,81.126,12608637,0
2013-02-26,81.194,81.723,80.317,81.05,5304277,0
2013-02-27,80.808,82.71,80.681,82.465,3918487,0
2013-02-28,82.436,84.63,82.321,82.936,7206631,0
2013-03-01,82.565,84.032,81.994,83.87,4766066,0
2013-03-04,83.373,84.022,82.89,84.004,3517620,0
2013-03-05,84.349,84.937,83.851,84.646,3940912,0
2013-03-06,85.002,85.419,84.331,84.494,4102258,0
2013-03-07,84.639,85.047,84.087,84.204,3289519,0
2013-03-08,84.639,85.047,84.113,84.251,3405199,0
2013-03-11,83.941,84.576,82.321,82.838,6291651,0
2013-03-12,82.954,83.171,82.475,83.117,5516528,0
2013-03-13,82.981,83.153,82.14,82.926,2876666,0
2013-03-14,83.027,83.605,82.573,83.508,3793706,0
2013-03-15,83.199,83.489,82.673,83.17,11229236,0
2013-03-18,82.683,82.764,81.85,81.886,3980332,0
2013-03-19,82.149,83.815,82.02,83.707,4428085,0
2013-03-20,84.176,85.962,84.141,85.201,4589532,0
2013-03-21,84.839,85.435,84.676,85.435,4055583,0
2013-03-22,85.78,87.511,85.247,87.475,5215320,0
2013-03-25,87.799,88.345,86.976,87.702,5565940,0
2013-03-26,88.136,89.467,87.938,89.377,3451693,0
2013-03-27,88.833,90.881,88.797,90.725,3839468,0
2013-03-28,90.446,92.967,90.401,92.866,6080892,0
2013-04-01,92.967,94.119,92.127,92.678,4525448,0
2013-04-02,92.753,96.597,92.753,96.393,5486696,0
2013-04-03,96.654,96.752,94.148,94.946,5857794,0
2013-04-04,95.246,96.528,94.897,95.916,3146283,0
2013-04-05,94.401,94.784,93.742,94.25,4432910,0
2013-04-08,94.29,95.236,93.333,95.206,3458684,0
2013-04-09,95.552,95.552,94.014,94.489,3180994,0
2013-04-10,94.699,98.079,94.671,98.059,5123509,0
2013-04-11,98.361,99.072,97.491,98.03,4716800,0
2013-04-12,98.039,101.57,97.981,101.06,6321175,0
2013-04-15,100.83,100.95,98.011,98.272,4921926,0
2013-04-16,99.181,100.52,98.499,100.43,5108254,0
2013-04-17,99.499,100.01,97.52,99.151,3914882,0
2013-04-18,99.31,99.56,96.298,97.344,4293245,0
2013-04-19,97.089,101.1,97.089,100.89,6658956,0
2013-04-22,101.48,103.24,100.41,102.75,4752808,0
2013-04-23,103.22,104.13,101.47,102.16,5293651,0
2013-04-24,96.528,98.164,94.231,95.053,8268858,0
2013-04-25,95.56,98.973,95.301,98.449,8963295,0
2013-04-26,98.795,99.36,96.837,98.173,3238292,0
2013-04-29,98.059,98.173,96.325,96.654,4739850,0
2013-04-30,96.644,96.644,94.081,94.401,6046018,0
2013-05-01,95.157,96.817,94.499,94.709,4133309,0
2013-05-02,95.246,96.857,94.586,95.647,3223026,0
2013-05-03,96.703,97.441,96.148,96.471,2892669,0
2013-05-06,96.1,96.139,94.841,94.97,2896622,0
2013-05-07,94.87,95.619,94.374,94.632,3264185,0
2013-05-08,94.803,95.578,94.411,95.177,3559066,0
2013-05-09,94.946,95.811,94.325,94.728,2716326,0
2013-05-10,94.728,96.713,94.586,96.693,3206937,0
2013-05-13,96.185,97.462,95.677,96.827,2812255,0
2013-05-14,96.925,99.68,96.925,98.213,4128246,0
2013-05-15,98.351,99.32,96.857,97.746,2815538,0
2013-05-16,97.381,97.381,94.26,95.502,4303046,0
2013-05-17,96.354,96.509,94.926,96.109,3338783,0
2013-05-20,95.84,95.994,92.137,92.976,4291524,0
2013-05-21,93.22,95.236,93.22,94.861,3835878,0
2013-05-22,94.878,97.727,94.27,95.113,3885217,0
2013-05-23,93.815,96.761,93.733,96.1,3483234,0
2013-05-24,95.628,96.616,94.97,96.374,2649655,0
2013-05-28,97.235,98.302,95.956,96.644,3477697,0
2013-05-29,96.278,96.413,94.774,94.987,3197970,0
2013-05-30,95.073,96.307,94.813,95.743,2584503,0
2013-05-31,94.997,95.56,91.342,91.47,6700918,0
2013-06-03,91.547,92.127,88.462,90.2,5505882,0
2013-06-04,90.111,91.317,88.371,88.524,3477988,0
2013-06-05,88.263,89.472,86.051,86.076,5489766,0
2013-06-06,86.448,88.744,85.667,88.707,5133096,0
2013-06-07,89.872,91.227,89.462,89.91,3930328,0
2013-06-10,90.034,90.481,89.054,89.453,3188546,0
2013-06-11,88.499,90.091,87.917,89.107,2268873,0
2013-06-12,90.054,90.536,87.323,87.688,2834974,0
2013-06-13,87.698,89.808,87.296,89.634,3250895,0
2013-06-14,89.381,89.989,88.189,88.645,3435847,0
2013-06-17,89.825,91.074,89.627,90.153,3387691,0
2013-06-18,90.191,93.078,90.145,92.355,3658537,0
2013-06-19,92.531,92.809,90.216,90.245,4204171,0
2013-06-20,89.643,89.699,87.269,87.605,4258846,0
2013-06-21,88.333,90.191,86.495,89.43,7624915,0
2013-06-24,88.014,88.471,86.814,87.479,4116176,0
2013-06-25,88.844,89.853,87.024,87.696,3372651,0
2013-06-26,88.561,91.147,88.489,90.626,3270481,0
2013-06-27,91.429,91.556,89.488,90.073,3294991,0
2013-06-28,89.843,90.882,88.969,89.773,5791682,0
2013-07-01,91.17,92.55,88.516,88.707,5384854,0
2013-07-02,88.097,88.516,86.805,87.406,4402670,0
2013-07-03,86.631,87.8,86.487,87.179,2349304,0
2013-07-05,88.189,89.081,88.063,88.844,2454612,0
2013-07-08,89.591,90.284,89.081,89.336,2708249,0
2013-07-09,89.98,90.7,89.238,89.472,2292088,0
2013-07-10,89.316,93.117,89.19,92.866,4608906,0
2013-07-11,94.3,94.308,92.053,93.949,3920202,0
2013-07-12,94.231,94.888,93.033,94.888,4077850,0
2013-07-15,94.87,95.206,93.664,95.034,2783625,0
2013-07-16,94.888,95.444,94.212,94.68,2083327,0
2013-07-17,95.083,95.482,94.538,94.907,2400456,0
2013-07-18,95.132,96.461,94.888,95.32,2523996,0
2013-07-19,95.782,99.79,94.699,99.53,5988066,0
2013-07-22,98.519,99.261,98.098,99.141,3139953,0
2013-07-23,99.36,99.36,96.847,97.013,2814016,0
2013-07-24,97.756,97.804,96.345,96.993,2044304,0
2013-07-25,96.915,99.79,95.868,99.63,3687711,0
2013-07-26,99.191,99.98,98.657,99.71,2765645,0
2013-07-29,99.69,99.91,98.667,99.51,2228900,0
2013-07-30,100.02,101.27,99.54,101.18,4379617,0
2013-07-31,98.154,99.67,96.847,98.558,4871286,0
2013-08-01,99.71,99.98,98.667,99.53,2633350,0
2013-08-02,100.03,100.09,98.469,99.231,2314732,0
2013-08-05,99.092,99.151,97.599,97.756,2021900,0
2013-08-06,97.352,97.727,95.148,95.743,3993174,0
2013-08-07,95.157,103.08,93.995,102.26,10898933,0
2013-08-08,101.66,101.82,99.489,100.45,5229849,0
2013-08-09,99.122,101.34,98.607,99.74,3105044,0
2013-08-12,98.982,99.56,98.42,98.479,2037788,0
2013-08-13,98.843,99.112,97.391,98.134,2948956,0
2013-08-14,97.814,98.903,97.344,97.45,2385930,0
2013-08-15,96.817,99.171,95.578,96.673,3575648,0
2013-08-16,96.673,97.609,95.821,95.868,2763319,0
2013-08-19,96.051,97.042,95.359,95.464,1869567,0
2013-08-20,95.275,97.07,95.148,96.519,2030324,0
2013-08-21,96.461,97.032,94.926,95.638,2566144,0
2013-08-22,96.867,98.108,95.811,97.129,2314283,0
2013-08-23,97.032,97.324,95.821,96.519,1720349,0
2013-08-26,101.22,106.26,101.21,103.94,12641963,0
2013-08-27,102.1,102.94,99.221,99.72,5815977,0
2013-08-28,99.241,100.64,98.982,99.79,3329862,0
2013-08-29,99.38,101.9,99.151,99.479,2997726,0
2013-08-30,99.81,100.38,98.745,99.56,2905159,0
2013-09-03,101,102.34,100.55,101.46,3621653,0
2013-09-04,101.73,103.46,100.72,103.29,3235297,0
2013-09-05,103,103.55,102.19,103.2,2965804,0
2013-09-06,103.31,103.31,100.54,101.46,3313731,0
2013-09-09,101.75,102.31,100.94,102.07,3094281,0
2013-09-10,102.67,102.91,100.9,101.59,3435503,0
2013-09-11,102.57,103.16,101.79,102.32,3497396,0
2013-09-12,102.56,103.89,102.31,103.69,2938815,0
2013-09-13,104.15,105.29,103.54,105.13,3607761,0
2013-09-16,106.22,107.09,105.48,107.09,5226931,0
2013-09-17,107.2,107.2,105.4,105.75,3442428,0
2013-09-18,105.64,107.76,105.11,107.41,2855493,0
2013-09-19,107.66,107.71,105.7,107.09,3316050,0
2013-09-20,107.07,107.48,106.08,106.77,5830240,0
2013-09-23,105.91,106.48,105.11,105.12,2756084,0
2013-09-24,105.26,106.47,104.72,104.9,2389035,0
2013-09-25,104.92,104.92,102.73,102.79,4003288,0
2013-09-26,103.84,104.26,102.86,103.12,3867303,0
2013-09-27,102.75,104.44,102.51,103.46,2122955,0
2013-09-30,102.42,103.54,101.9,102.28,3330477,0
2013-10-01,102.34,104.74,102.13,104.71,3088545,0
2013-10-02,104.06,104.06,102.73,103.33,2704912,0
2013-10-03,103.26,103.33,100.61,101.57,3347000,0
2013-10-04,101.2,103.72,100.65,103.18,3378845,0
2013-10-07,101.87,102.11,100.62,100.74,2913363,0
2013-10-08,100.69,101.25,97.707,98.499,4644088,0
2013-10-09,98.825,99.082,96.673,97.119,5953300,0
2013-10-10,97.922,100.54,97.775,100.47,3388332,0
2013-10-11,100.54,101.91,100.22,101.34,2660418,0
2013-10-14,100.56,102.09,100.16,101.98,2419403,0
2013-10-15,102.02,102.46,101.34,101.84,2154442,0
2013-10-16,102.75,104.97,102.68,104.45,3836228,0
2013-10-17,103.88,105.99,103.85,105.87,2906687,0
2013-10-18,105.97,106.02,103.97,105.04,2947831,0
2013-10-21,105.07,105.53,103.05,103.85,2936232,0
2013-10-22,104.46,106.57,103.65,106.22,4002821,0
2013-10-23,105.06,106.16,104.28,105.71,3682305,0
2013-10-24,106.28,107.42,105.77,106.21,3538815,0
2013-10-25,106.56,106.58,105.24,106.32,2193929,0
2013-10-28,106.01,108.73,105.82,108.13,3634999,0
2013-10-29,108.1,108.18,106.63,108.07,2905702,0
2013-10-30,108.12,108.3,106.52,106.8,2766080,0
2013-10-31,107.03,107.5,105.91,106.15,2898128,0
2013-11-01,106.99,108.52,106.52,108.47,2880207,0
2013-11-04,108.5,109.38,106.81,107.18,2460616,0
2013-11-05,106.33,106.79,104.97,105.21,3610160,0
2013-11-06,106.26,106.29,103.36,103.58,3823424,0
2013-11-07,104.34,105.32,101.11,101.48,4187907,0
2013-11-08,101.7,104.15,101.68,103.48,3348314,0
2013-11-11,103.27,104.16,102.07,103.44,2510976,0
2013-11-12,102.94,103.67,102.26,103.45,2629823,0
2013-11-13,102.36,104.59,101.72,104.18,3510718,0
2013-11-14,104.62,107.15,104.27,105.91,4403161,0
2013-11-15,105.54,106.12,104.34,105.52,3171499,0
2013-11-18,106.91,108.01,106.24,106.49,3138047,0
2013-11-19,106.2,106.58,105.2,105.96,2344592,0
2013-11-20,105.87,107.1,105.44,106.05,2472691,0
2013-11-21,106.29,106.79,101.62,103.01,8126041,0
2013-11-22,103.71,104.15,102.99,103.73,4925804,0
2013-11-25,104.05,104.64,103.2,104.58,3601271,0
2013-11-26,104.67,105.28,104.19,104.32,2983097,0
2013-11-27,104.98,105.43,103.56,104.46,3103615,0
2013-11-29,104.79,105.05,104.33,104.68,1992289,0
2013-12-02,104.68,105.41,104.42,105.06,2261620,0
2013-12-03,105.04,105.06,103.67,104.1,2813911,0
2013-12-04,103.48,104.19,102.82,103.76,2651617,0
2013-12-05,103.58,104.16,102.88,104.02,3964568,0
2013-12-06,105.6,105.6,103.88,104.72,3534799,0
2013-12-09,104.78,104.92,104.16,104.59,2672499,0
2013-12-10,103.81,104.85,103.81,104.7,3772973,0
2013-12-11,104.79,105.05,103.69,103.74,3988541,0
2013-12-12,103.62,104.5,103.08,103.31,3625937,0
2013-12-13,103.69,103.97,102.16,102.93,2882903,0
2013-12-16,103.47,104.64,102.85,102.9,2265707,0
2013-12-17,103.41,103.64,100.88,101.87,4027877,0
2013-12-18,102.15,103.49,100.68,103.47,4408500,0
2013-12-19,103.29,103.43,101.79,103.34,3053817,0
2013-12-20,103.14,105.52,102.8,104.63,6233259,0
2013-12-23,105.22,105.27,103.26,103.89,2350233,0
2013-12-24,104.01,104.06,102.96,103.01,1104334,0
2013-12-26,103.36,105.06,103.19,104.96,1698260,0
2013-12-27,105.44,105.99,104.96,105.65,2221413,0
2013-12-30,105.87,106.02,104.99,105.99,1671455,0
2013-12-31,106.39,106.42,104.33,104.68,2574576,0
2014-01-02,104.96,106.6,104.66,106.28,2755520,0
2014-01-03,106.19,106.44,104.66,105.06,2261996,0
2014-01-06,105.06,105.47,103.81,104.13,3092609,0
2014-01-07,104.15,107.18,103.94,106.84,3958028,0
2014-01-08,107.05,107.28,105.86,106.36,2704358,0
2014-01-09,106.95,109.19,106.63,109.12,3704876,0
2014-01-10,109.22,109.22,106.61,108.28,3328524,0
2014-01-13,108.67,108.98,106.42,106.81,4035942,0
2014-01-14,107.23,108.23,106.63,108.01,2768976,0
2014-01-15,108.68,109.18,107.74,108.77,3340423,0
2014-01-16,109.05,109.83,108.47,109.24,2782170,0
2014-01-17,109.14,109.69,108.57,109.35,4372976,0
2014-01-21,110.1,110.13,108.83,109.43,3348247,0
2014-01-22,109.96,114.2,109.72,114.11,5548225,0
2014-01-23,112.88,113.99,111.58,113.43,3851796,0
2014-01-24,112.51,112.51,109.21,109.46,5511364,0
2014-01-27,109.43,109.96,107.76,108.78,4497856,0
2014-01-28,108.65,111.85,108.57,110.78,4740870,0
2014-01-29,107.38,111.2,107.38,109.37,6244196,0
2014-01-30,110.2,111.95,109.69,110.94,3622028,0
2014-01-31,108.8,110.32,108.38,109.18,5379195,0
2014-02-03,109.82,110.6,106.88,107.15,5498756,0
2014-02-04,107.99,108.02,106.2,106.27,5549727,0
2014-02-05,105.98,107.32,105.12,105.6,4720686,0
2014-02-06,106.11,107.21,105.61,106.52,2982629,0
2014-02-07,106.85,109.24,106.29,109.13,3094363,0
2014-02-10,109.82,110.47,108.19,110.41,3653153,0
2014-02-11,110.69,111.85,109.6,111.84,2713378,0
2014-02-12,111.53,113.03,111.47,112.72,2371628,0
2014-02-13,112.21,114.53,111.82,114.52,2743045,0
2014-02-14,114.04,114.65,113.01,114.21,2907211,0
2014-02-18,115.18,116.51,114.91,115.25,3341471,0
2014-02-19,115.17,115.21,113.58,113.79,3017255,0
2014-02-20,113.79,114.66,113.36,113.9,3274112,0
2014-02-21,114.37,115.76,113.7,114.22,3680637,0
2014-02-24,114.73,116.76,114.57,116.03,3005884,0
2014-02-25,115.61,116.41,114.39,114.71,2634302,0
2014-02-26,114.22,114.59,112.29,112.38,4223557,0
2014-02-27,112.51,114.27,112.32,113.53,4090415,0
2014-02-28,114.62,117.1,113.62,114.39,5262063,0
2014-03-03,113.39,114.55,113.01,114.06,2714570,0
2014-03-04,115.59,116.29,114.85,116.23,2777018,0
2014-03-05,116.38,117.29,115.66,116.39,2686797,0
2014-03-06,117,117.53,114.49,114.56,3325679,0
2014-03-07,115.58,116.13,110.92,112.77,7724455,0
2014-03-10,112.77,116.31,112.76,115.67,4107558,0
2014-03-11,115.42,115.86,114.11,114.63,2878728,0
2014-03-12,113.43,116.23,113.43,116.21,2993394,0
2014-03-13,116.37,116.53,113.75,114.33,2641867,0
2014-03-14,113.83,115.22,112.86,113.03,2402246,0
2014-03-17,113.5,115.58,113.04,114.23,2792804,0
2014-03-18,114.84,117.59,114.66,117.58,3529588,0
2014-03-19,117.37,118.05,115.97,116.75,2818231,0
2014-03-20,116.31,117.24,115.51,117.19,2505639,0
2014-03-21,117.19,118.96,112.96,113.39,7698779,0
2014-03-24,113.71,113.91,109.36,111.88,4822400,0
2014-03-25,112.29,114.32,110.38,111.26,4188923,0
2014-03-26,111.83,113.36,110.74,110.8,4167258,0
2014-03-27,111.91,114.35,111.15,112.79,4936578,0
2014-03-28,112.78,114.49,111.03,111.2,3519121,0
2014-03-31,112.99,114.87,112.7,113.78,5162054,0
2014-04-01,114.05,116.42,113.92,116.3,3429889,0
2014-04-02,116.25,117.23,115.32,116.21,3136313,0
2014-04-03,116.86,117.38,113.58,114.5,3291847,0
2014-04-04,115.1,115.65,109.74,109.85,5442596,0
2014-04-07,109.02,110.46,107.5,109.58,5211862,0
2014-04-08,110.85,111.12,108.53,108.84,4533162,0
2014-04-09,108.8,110.87,108.38,110.69,3731427,0
2014-04-10,110.58,110.65,104.59,105.24,6722902,0
2014-04-11,104.48,107.09,103.21,103.25,7873736,0
2014-04-14,104.23,105.97,102.75,104.53,5885359,0
2014-04-15,104.99,106.99,102.75,106.08,5149967,0
2014-04-16,107.14,107.22,104.91,106.55,3741404,0
2014-04-17,106.61,108.08,106.1,106.5,3509975,0
2014-04-21,107.43,107.99,105.73,107.94,2881687,0
2014-04-22,108.13,110.43,107.96,110.04,4638217,0
2014-04-23,107.07,107.42,102.86,104.53,11888966,0
2014-04-24,105.34,105.61,103.1,104.9,6626675,0
2014-04-25,104.8,104.8,102.66,102.76,4892818,0
2014-04-28,103.26,103.63,99.79,102.83,6628387,0
2014-04-29,103.59,103.72,102.1,103.21,4462549,0
2014-04-30,103.12,103.58,101.84,103.06,4840659,0
2014-05-01,102.74,104.43,102.22,104,3949266,0
2014-05-02,104.28,104.9,103,103.69,4682639,0
2014-05-05,102.75,104.54,102.24,104.4,2758570,0
2014-05-06,103.82,104.85,103.51,103.58,4077351,0
2014-05-07,103.22,104.07,102.19,104.01,3061564,0
2014-05-08,103.67,104.9,102,102.19,4512167,0
2014-05-09,101.93,102.92,100.91,102.83,3779860,0
2014-05-12,103.09,103.97,102.75,103.05,3853865,0
2014-05-13,103.58,104.04,102.73,102.77,3964454,0
2014-05-14,103.06,104.33,102.5,103.93,3225480,0
2014-05-15,103.87,104.17,101.95,102.28,3003295,0
2014-05-16,102.82,103.9,102.57,103.81,4521710,0
2014-05-19,103.73,104.32,102.88,103.94,3941470,0
2014-05-20,104.61,104.65,103.76,104.07,3487239,0
2014-05-21,103.94,105.58,103.83,105.24,3024568,0
2014-05-22,105,107.2,104.81,106.52,2784774,0
2014-05-23,106.62,106.75,105.31,106.04,3036178,0
2014-05-27,107.34,107.5,106.42,107.48,2710813,0
2014-05-28,107.68,107.94,106.99,107.28,2438602,0
2014-05-29,107.38,108.03,107.12,107.58,2289180,0
2014-05-30,108.1,108.1,106.66,107.57,2427767,0
2014-06-02,108.25,108.56,107.44,107.99,2955606,0
2014-06-03,107.99,109.2,107.78,108.62,2667674,0
2014-06-04,108.98,110.73,108.72,110.51,3290275,0
2014-06-05,110.69,110.69,109.08,109.21,3359762,0
2014-06-06,110.21,110.22,108.52,109.27,2759442,0
2014-06-09,109.12,109.24,107.62,107.95,3126986,0
2014-06-10,107.37,108.65,107.31,108.6,2062390,0
2014-06-11,107.9,109,107.21,107.91,2348815,0
2014-06-12,107.58,108.15,107.22,107.78,1947009,0
2014-06-13,108.2,108.23,106.93,107.61,1570957,0
2014-06-16,107.58,108.42,107.34,107.74,2328513,0
2014-06-17,108.28,108.37,107.28,107.75,2273872,0
2014-06-18,107.98,109.04,107.12,108.98,2748558,0
2014-06-19,109.25,109.53,108.68,109.3,2378856,0
2014-06-20,109.63,112.22,109.28,112.19,6739599,0
2014-06-23,111.94,112.09,109.89,110.49,2499304,0
2014-06-24,110.81,111.52,109.74,110.18,2159766,0
2014-06-25,110.09,111.6,109.68,110.77,2875406,0
2014-06-26,111.25,111.26,108.97,110.5,2492229,0
2014-06-27,110.81,110.84,108.98,109.98,3592561,0
2014-06-30,110.33,110.53,109.6,109.77,2612255,0
2014-07-01,110.74,111.76,110.42,111.57,2238634,0
2014-07-02,111.35,112.41,111.29,112.24,1560203,0
2014-07-03,112.49,113.93,111.97,113.93,2116966,0
2014-07-07,113.01,114.16,111.31,111.42,3316325,0
2014-07-08,111.28,112.2,110.47,111.25,2653754,0
2014-07-09,111.71,111.88,110.29,110.91,2854750,0
2014-07-10,110.29,110.56,109.33,110.32,2849220,0
2014-07-11,111.69,112.04,110.47,111.08,2946979,0
2014-07-14,112.08,112.1,110.2,110.35,2317902,0
2014-07-15,110.13,110.81,108.1,108.38,4273017,0
2014-07-16,109.3,109.3,107.85,109.19,4406815,0
2014-07-17,108.26,108.67,106.84,107.02,2902859,0
2014-07-18,107.69,110.07,106.56,109.7,3756473,0
2014-07-21,109.11,110.69,108.7,110.4,3320846,0
2014-07-22,110.91,112.46,110.7,112.32,3025650,0
2014-07-23,112.57,113.51,112.22,113.17,3803502,0
2014-07-24,113.29,113.48,112.51,113.39,3471583,0
2014-07-25,113.13,113.96,112.84,113.92,3265853,0
2014-07-28,113.74,114.1,112.83,113.76,2622275,0
2014-07-29,113.64,115.35,113.38,114.36,4299781,0
2014-07-30,119.32,121.7,119.32,120.59,9135331,0
2014-07-31,119.08,119.93,117.84,118.14,5218084,0
2014-08-01,117.01,118.06,115.71,116.43,4899154,0
2014-08-04,119.64,119.98,117.35,119.34,6904701,0
2014-08-05,118.24,119.64,117.44,118.6,4042516,0
2014-08-06,118.02,119.44,117.36,117.88,2780731,0
2014-08-07,118.15,119.54,116.4,116.62,3304987,0
2014-08-08,116.14,118.15,116.07,117.76,2382201,0
2014-08-11,118.58,118.72,117.4,118.08,2730684,0
2014-08-12,117.64,118.24,116.84,117.74,2494354,0
2014-08-13,118.02,119.11,117.72,118.67,2723858,0
2014-08-14,116.67,123.5,116.31,122.89,6876666,0
2014-08-15,123.89,124.22,121.16,123.74,4665512,0
2014-08-18,124.26,124.87,123.38,124.14,3392334,0
2014-08-19,124.27,124.59,122.83,123.95,2016213,0
2014-08-20,122.99,124.18,122.88,123.65,1876720,0
2014-08-21,123.89,123.94,123.05,123.51,1903930,0
2014-08-22,123.92,124.36,123.43,123.76,2168913,0
2014-08-25,124.35,125.72,124.29,125.6,3221015,0
2014-08-26,125.71,128.3,125.7,127.93,4175559,0
2014-08-27,128.54,129.15,127.38,128.45,2889982,0
2014-08-28,128.28,129.87,127.95,129.25,4187418,0
2014-08-29,129.94,130.21,128.89,129.87,2535088,0
2014-09-02,130.37,130.41,127.86,128.55,3531148,0
2014-09-03,129.11,129.41,127.99,129.15,2928771,0
2014-09-04,129.3,129.99,128.17,128.6,3198909,0
2014-09-05,128.8,128.91,126.4,128.49,3602427,0
2014-09-08,128.59,129.85,128.29,129.77,2696489,0
2014-09-09,129.22,129.52,127.74,128.03,3350624,0
2014-09-10,128.03,130.2,127.93,129.71,2500862,0
2014-09-11,129.11,130.41,128,129.5,3884518,0
2014-09-12,129.53,129.53,127.5,128.5,2500051,0
2014-09-15,128.39,128.65,127.57,128.56,2334244,0
2014-09-16,128.56,130.03,127.62,129.83,2576639,0
2014-09-17,130.43,131.93,129.19,131.14,4232695,0
2014-09-18,131.3,132.49,130.43,132.35,2318281,0
2014-09-19,133.25,134.63,132.61,134.19,7193172,0
2014-09-22,133.53,134.2,131.47,132.51,3312399,0
2014-09-23,132.19,132.71,131.01,131.11,2490503,0
2014-09-24,131.08,132.78,130.5,132.57,3468347,0
2014-09-25,132.41,133.29,129.89,130.33,2879762,0
2014-09-26,130.53,131.56,129.47,131.44,2467940,0
2014-09-29,130.28,131.86,129.83,130.55,2384790,0
2014-09-30,130.77,131.94,129.56,130.91,2840213,0
2014-10-01,130.84,131.21,128.77,129.38,4032141,0
2014-10-02,129.52,130.25,127.04,127.86,3284518,0
2014-10-03,128.66,130.19,128.51,129.68,3679564,0
2014-10-06,130.46,130.99,127.65,128.25,3425894,0
2014-10-07,127.81,128.18,126.73,126.78,2875258,0
2014-10-08,126.38,130.84,126.2,130.55,3892611,0
2014-10-09,130.05,130.65,127.69,128.22,2951578,0
2014-10-10,127.47,131.17,127.47,128.03,6170657,0
2014-10-13,127.72,128.43,124.42,124.46,7377088,0
2014-10-14,126.16,126.21,122.96,123.21,4009410,0
2014-10-15,122.2,122.42,119.82,121.98,5043516,0
2014-10-16,119.43,121.96,118.98,121.57,8483705,0
2014-10-17,122.31,130.33,120.7,124.59,7888634,0
2014-10-20,124.19,128.19,123.94,128.15,7107508,0
2014-10-21,129.07,135.59,127.68,134.27,9605833,0
2014-10-22,134.02,134.58,132.02,133.86,5603936,0
2014-10-23,135.95,138.06,135.35,137.22,5058236,0
2014-10-24,136.85,137.46,135.62,137.23,5707007,0
2014-10-27,136.71,138.36,136.15,138.1,4477330,0
2014-10-28,141.41,146.54,141.16,146.48,12475774,0
2014-10-29,147.17,148.84,146.22,148.06,7591309,0
2014-10-30,147.85,150.56,147.4,150.56,4146849,0
2014-10-31,152.87,153.45,150.44,151.14,8555598,0
2014-11-03,151.04,151.36,148.77,150.55,6249367,0
2014-11-04,149.77,150.95,148.32,149.49,3990682,0
2014-11-05,150.33,150.33,147.99,148.1,4359629,0
2014-11-06,149.07,149.99,148.6,149.43,3552859,0
2014-11-07,150.78,151.21,147.55,149.34,3898819,0
2014-11-10,150.6,152.67,150.13,152.56,3378936,0
2014-11-11,152.55,153.29,151.1,151.94,3223759,0
2014-11-12,151.42,152.54,150.63,151.49,3772320,0
2014-11-13,151.66,151.88,149.28,150.47,3887287,0
2014-11-14,150.86,150.86,146.51,147.52,4816477,0
2014-11-17,146.77,149.88,146.54,148.87,2846000,0
2014-11-18,148.64,151.91,148.14,151.78,3351861,0
2014-11-19,150.86,152.74,150.02,152.13,2589980,0
2014-11-20,151.76,154.19,151.32,152.17,3430249,0
2014-11-21,154.9,154.9,151.01,152.29,3973361,0
2014-11-24,152.47,154.99,152.42,153.59,2344544,0
2014-11-25,153.79,153.79,150.33,151.78,3810809,0
2014-11-26,152.24,154.2,151.99,154.09,2264077,0
2014-11-28,154.35,156.53,153.9,154.64,1918650,0
2014-12-01,154.21,156.56,153.58,155.67,2687682,0
2014-12-02,156.78,158.39,156.04,158.34,3517111,0
2014-12-03,158.34,158.55,155.76,157.23,2535746,0
2014-12-04,156.72,157.89,155.71,155.81,3591633,0
2014-12-05,155.93,158.47,155.4,158.3,2724411,0
2014-12-08,158.45,161.98,158.1,160.57,4226356,0
2014-12-09,159.34,159.88,156.62,158.45,3966938,0
2014-12-10,158.05,158.79,154.35,154.72,3730905,0
2014-12-11,155.95,158.69,154.92,155.37,3394245,0
2014-12-12,152.61,156.88,151.83,153.91,3609099,0
2014-12-15,154.13,154.34,149.11,149.3,4733648,0
2014-12-16,147.52,153.39,147.34,149.14,4799925,0
2014-12-17,149.16,153.44,148.36,152.94,3653686,0
2014-12-18,155.39,157.72,153.96,157.61,3754031,0
2014-12-19,158.01,160.66,156.58,159.2,8398215,0
2014-12-22,157.44,158.14,153.34,153.91,4341609,0
2014-12-23,154.27,154.34,144.41,147.36,7580798,0
2014-12-24,146.43,152.64,146.37,150.3,2376187,0
2014-12-26,151.71,153.56,151.42,152.92,1825211,0
2014-12-29,153.26,153.47,151.1,152.33,1846813,0
2014-12-30,152.09,152.22,149.86,150.26,2159133,0
2014-12-31,151.25,152.74,148.99,149.02,2877577,0
2015-01-02,149.84,152.08,148.36,149.58,2786616,0
2015-01-05,147.14,149.3,144.31,147.8,4367307,0
2015-01-06,148.56,148.62,142.5,143.03,5425850,0
2015-01-07,144.16,148.34,143.12,148.02,3744013,0
2015-01-08,149.69,152.25,145.13,147.51,4874604,0
2015-01-09,148.52,148.52,144.66,145.7,4221502,0
2015-01-12,146.14,147.8,144.97,146.14,2887045,0
2015-01-13,148.62,150.56,143.51,145.12,4885712,0
2015-01-14,143.01,145.51,142.74,145.13,3662785,0
2015-01-15,146.08,147.57,141.75,142.12,3095808,0
2015-01-16,142.6,148.21,142.22,148.2,3755500,0
2015-01-20,148.94,149.42,144.68,147.44,4398180,0
2015-01-21,145.35,148.05,145.35,147.22,3693261,0
2015-01-22,147.81,149.47,144.18,149.27,7827805,0
2015-01-23,149.34,149.69,148.03,149.5,2609559,0
2015-01-26,149.32,151.06,147.51,149.42,3366738,0
2015-01-27,148.3,150.37,148.06,148.62,3073527,0
2015-01-28,148.1,150.51,144.55,144.67,5070970,0
2015-01-29,144.88,146.7,143.84,146.28,3672488,0
2015-01-30,145.52,146.73,141.75,142.43,5684952,0
2015-02-02,143.53,144.04,139.76,142.67,4096822,0
2015-02-03,143.84,143.84,139.27,142.4,4594838,0
2015-02-04,140.44,143.25,137.91,141.67,6229069,0
2015-02-05,142.46,143.97,141.28,143.46,3810280,0
2015-02-06,144.37,144.76,140.88,141.63,3466401,0
2015-02-09,140.31,142.03,139.57,140.32,3459638,0
2015-02-10,141.26,143.54,140.17,143.48,4368522,0
2015-02-11,144.18,146,143.19,143.99,4251983,0
2015-02-12,145.62,145.62,142.12,144.06,3121762,0
2015-02-13,144.47,144.65,141.27,144.34,3819605,0
2015-02-17,144.38,145.64,143.89,145.04,4142358,0
2015-02-18,145.02,146.92,144.49,146.49,3506805,0
2015-02-19,146.66,147.11,145.81,146.74,4161831,0
2015-02-20,147.12,148.35,145.83,148.26,4690529,0
2015-02-23,148.64,149.73,148.41,148.99,3290286,0
2015-02-24,149.53,149.64,146.94,147.99,2191085,0
2015-02-25,148.36,149.32,146.45,148.65,3469526,0
2015-02-26,149.04,149.91,146.69,149.5,3593667,0
2015-02-27,149.63,149.77,147.84,148.32,2628554,0
2015-03-02,149.81,150.38,148.22,150.11,3704184,0
2015-03-03,149.78,149.91,148.11,149.11,2482712,0
2015-03-04,148.58,150.22,147.48,149.72,3294900,0
2015-03-05,150.32,151.86,149.4,150.08,2627329,0
2015-03-06,149.06,150.4,144.81,145.67,4350489,0
2015-03-09,145.68,146.45,143.68,145.79,2270148,0
2015-03-10,143.76,146.35,143.21,144.43,3731939,0
2015-03-11,144.93,145.07,143.33,143.6,2644556,0
2015-03-12,145.06,145.56,143.84,144.93,2011115,0
2015-03-13,144.23,145.54,143.49,145.06,2911350,0
2015-03-16,148.33,153.48,147.41,153.32,5531127,0
2015-03-17,152.58,154.01,152.09,153.36,2786831,0
2015-03-18,153.26,157.62,152.18,156.6,3923766,0
2015-03-19,157.69,159.15,157.02,159.04,3994480,0
2015-03-20,160.23,162.1,158.46,159.97,9613227,0
2015-03-23,158.83,159.14,155.84,156.6,4125803,0
2015-03-24,156.11,158.21,155.54,156.13,2717394,0
2015-03-25,156.12,156.84,151,151.05,4264039,0
2015-03-26,149.38,153,147.99,150.98,3345835,0
2015-03-27,151.66,153.71,151.42,152.91,2593301,0
2015-03-30,154.71,155.95,153.34,154.51,2539284,0
2015-03-31,153.59,154.32,150.2,150.33,3308048,0
2015-04-01,149.75,149.9,145.43,147.74,5460203,0
2015-04-02,147.76,148.75,145.8,146.58,3206110,0
2015-04-06,145.59,147.91,145.39,146.04,3387412,0
2015-04-07,146.34,149.97,146.04,147.92,3129008,0
2015-04-08,148.36,151.41,148.26,150.77,3223230,0
2015-04-09,151.44,152.15,149.6,151.87,3041410,0
2015-04-10,151.91,153.94,150.75,153.64,2560231,0
2015-04-13,153.13,154.91,152.67,152.81,1879580,0
2015-04-14,153.06,153.72,150.99,152.89,2232293,0
2015-04-15,153.75,156.03,153.16,155.61,3889984,0
2015-04-16,156.47,157.66,155.23,156.92,3281067,0
2015-04-17,155.16,155.64,152.07,153.83,4518816,0
2015-04-20,154.83,156.16,153.35,156.09,2935512,0
2015-04-21,157.14,158.81,157.12,158.41,4029718,0
2015-04-22,162.73,163.25,157.06,159.03,5690765,0
2015-04-23,157.98,159.44,156.64,159.1,3900372,0
2015-04-24,158.14,159.18,156.17,157.92,2709752,0
2015-04-27,158.44,158.67,151.93,152.7,4663964,0
2015-04-28,152.48,155.46,151.06,152.81,4532879,0
2015-04-29,151.68,153.71,150.02,151.4,3489599,0
2015-04-30,150.32,152.06,147.16,148.51,4725852,0
2015-05-01,150,152.06,149.19,150.8,3467270,0
2015-05-04,151.88,154.19,151.83,152.44,3717688,0
2015-05-05,151.71,152.52,149.77,149.94,3281396,0
2015-05-06,150.46,150.83,147.32,149.48,3995997,0
2015-05-07,149.77,150.3,147.84,148.5,4648397,0
2015-05-08,150.47,153.16,149.66,152.67,4959682,0
2015-05-11,152.64,153.28,151.42,151.46,2896356,0
2015-05-12,150.07,150.5,147.17,149.55,4613188,0
2015-05-13,150.96,152.37,149,149.7,2885528,0
2015-05-14,151.16,153.25,149.5,153.09,2875377,0
2015-05-15,154.35,154.64,152.8,153.45,2523986,0
2015-05-18,152.82,154.9,152.4,154.46,2279146,0
2015-05-19,154.86,155.1,153.53,154.57,1849093,0
2015-05-20,154.96,156.48,153.48,154.97,2145125,0
2015-05-21,154.54,155.68,153.87,154.84,2281868,0
2015-05-22,154.59,155.52,154.08,154.59,1731111,0
2015-05-26,151.83,153.53,149.32,150.27,4311696,0
2015-05-27,151.18,152.14,150.51,151.63,3530257,0
2015-05-28,150.83,150.83,147.27,148.7,4447182,0
2015-05-29,148.16,149.29,147.04,147.68,4670926,0
2015-06-01,148.8,149.32,146.96,148.4,3015761,0
2015-06-02,148.25,149.29,146.29,147.85,2642402,0
2015-06-03,148.8,149.18,147.81,148.5,2285996,0
2015-06-04,147.99,149.78,147.71,149.41,4145350,0
2015-06-05,149.8,150.63,147.47,148.61,3631201,0
2015-06-08,148.65,149.78,147.09,147.88,2203885,0
2015-06-09,147.96,148.48,145.46,146.29,2925717,0
2015-06-10,144.96,147.32,142.56,147.01,6319139,0
2015-06-11,149.23,150.23,147.85,149.28,3844650,0
2015-06-12,148.59,149.07,146.48,147.55,2537302,0
2015-06-15,146.24,147.78,145.13,147.54,2735492,0
2015-06-16,147.25,148.18,146.56,147.66,1823378,0
2015-06-17,148.23,148.35,146.36,147.11,3183400,0
2015-06-18,147.74,151.94,147.72,151.33,3655221,0
2015-06-19,151.34,153.32,150.99,151.89,5483256,0
2015-06-22,152.74,154.29,152.58,153.31,2038499,0
2015-06-23,154.29,154.52,152.18,152.81,2594389,0
2015-06-24,152.66,152.96,150.52,151.11,2669251,0
2015-06-25,151.99,152,149.34,150.03,2551481,0
2015-06-26,150.64,151.01,148.59,149.34,3743471,0
2015-06-29,148.12,149.28,143.1,143.26,5062861,0
2015-06-30,144.81,145.76,143.18,145.08,4119598,0
2015-07-01,146.42,147.19,144.99,146.46,2433394,0
2015-07-02,146.61,147.03,144.6,144.83,2244201,0
2015-07-06,143.78,147.51,143.55,146.02,2934739,0
2015-07-07,146.71,147.16,143.82,146.85,2384084,0
2015-07-08,145.66,146.33,143.58,143.94,2532647,0
2015-07-09,144.22,145.45,142.75,143.01,4387346,0
2015-07-10,145.54,146.05,144.12,145.65,4207676,0
2015-07-13,146.76,147.97,146.4,147.2,1908134,0
2015-07-14,147.75,151.51,147.2,150.56,3835354,0
2015-07-15,151.65,153.62,150.81,151.64,2770847,0
2015-07-16,152.85,154.76,152.21,154.08,2632006,0
2015-07-17,154.09,154.52,151.78,154.3,3437248,0
2015-07-20,154.57,156.32,153.94,155.31,2848924,0
2015-07-21,155.67,156.24,153.46,154.71,2846383,0
2015-07-22,152.6,155.63,152.6,155.22,2229281,0
2015-07-23,155.94,156.05,153.84,155.08,1815973,0
2015-07-24,153.2,154.74,148.57,149.88,4667116,0
2015-07-27,150.6,156.82,150.42,156.45,6091789,0
2015-07-28,156.99,165.19,156.99,163.24,9050867,0
2015-07-29,163.42,164.14,159.82,162.06,5409465,0
2015-07-30,160.76,163.01,158.97,162.28,4279098,0
2015-07-31,167.76,171.82,166.35,166.87,7713169,0
2015-08-03,167.07,167.32,164.46,165.95,3092539,0
2015-08-04,166.14,166.54,164.08,165.19,2617933,0
2015-08-05,165.89,167.78,165.74,166.75,2272029,0
2015-08-06,167.21,167.23,159.01,160.33,3991903,0
2015-08-07,160.34,163,157.27,162.84,4397612,0
2015-08-10,163.4,165.1,161.08,161.22,2888284,0
2015-08-11,160.34,160.4,157.73,159.32,3094887,0
2015-08-12,158.47,161.78,155.57,161.24,4750604,0
2015-08-13,161.88,162.35,159.53,160.06,1997884,0
2015-08-14,159.59,161.05,158.22,159.26,2848898,0
2015-08-17,158.61,161.3,157.61,161.2,2094676,0
2015-08-18,161.42,161.63,158.66,159.26,2394426,0
2015-08-19,158.38,159.26,156.14,158.14,3306949,0
2015-08-20,156.02,157.14,152.9,153.01,3677584,0
2015-08-21,150.93,155.63,147.35,147.35,6538805,0
2015-08-24,137.32,146.6,132.92,140.18,9159373,0
2015-08-25,144.78,146.11,137.55,137.86,7057840,0
2015-08-26,143.58,146.32,139.7,146.19,5530858,0
2015-08-27,147.06,149.15,143.7,147.85,5171914,0
2015-08-28,148.48,150.01,145.95,148,4896808,0
2015-08-31,147.49,148.45,143.65,144.12,4586211,0
2015-09-01,141.68,143.35,139.52,140.01,5817023,0
2015-09-02,141.54,144.65,139.81,144.59,4570096,0
2015-09-03,144.95,146.32,141.41,141.68,3020995,0
2015-09-04,140.04,141.43,138.39,139.59,3542031,0
2015-09-08,143.94,146.84,143.36,146.74,4748302,0
2015-09-09,148.29,148.84,143.02,143.44,3146542,0
2015-09-10,143.21,146.51,142.96,145.4,3663051,0
2015-09-11,144.37,145.71,143.29,145.47,2551571,0
2015-09-14,146.11,146.11,142.46,143.36,3050278,0
2015-09-15,144.34,145.06,142.65,144.45,2696389,0
2015-09-16,144.29,145.14,140.96,143.54,4217263,0
2015-09-17,144.04,148.44,143.36,146.13,3706848,0
2015-09-18,143.48,145.63,141.5,142.99,6832553,0
2015-09-21,144.29,145.07,138.91,139.66,4952947,0
2015-09-22,137.67,139.37,135.6,138.56,4758414,0
2015-09-23,138.69,139.61,136.74,138.36,2933722,0
2015-09-24,137.4,138.27,134.21,136.26,3706444,0
2015-09-25,138.67,139.34,129.83,131.51,5522748,0
2015-09-28,131.03,131.22,123.52,125.55,7914594,0
2015-09-29,125.33,131.03,124.79,127.06,6584305,0
2015-09-30,129.75,132.22,129,131.32,6540067,0
2015-10-01,131.53,133.53,129.71,133.13,4924827,0
2015-10-02,131.26,135.34,128.78,135.27,5059220,0
2015-10-05,136.71,137.57,135.03,136.54,4599484,0
2015-10-06,134.93,136.12,131.09,134.09,5075121,0
2015-10-07,135.44,140.82,133.14,140.56,8428426,0
2015-10-08,140.22,143.35,137.7,142.32,6991801,0
2015-10-09,141.7,143.12,140.52,142.03,3244599,0
2015-10-12,145.05,147.28,143.97,145.29,5764203,0
2015-10-13,143.88,145.24,139.99,140.12,4364400,0
2015-10-14,140.87,143.29,139.7,140.33,3367574,0
2015-10-15,140,145.05,139.54,144.82,3443554,0
2015-10-16,145.45,146.32,142.98,144.89,5048158,0
2015-10-19,144.89,148.24,144.75,146.65,3445840,0
2015-10-20,146.39,147.17,141.91,142.85,3565504,0
2015-10-21,144.67,145.02,139.86,142.5,4044003,0
2015-10-22,144.41,145.2,141.06,144.61,4296992,0
2015-10-23,145.85,148.3,144.2,147.88,3851999,0
2015-10-26,148.1,151.83,146.83,150.56,4577890,0
2015-10-27,150.56,153.92,149.86,153.78,4083606,0
2015-10-28,154.5,154.64,150.7,154.45,5138528,0
2015-10-29,156.64,156.65,150.9,152.46,5129470,0
2015-10-30,152.93,153.8,150.13,150.18,4834036,0
2015-11-02,150.97,154.53,150.37,154.1,3393818,0
2015-11-03,152.84,154.91,152.38,154.25,2539847,0
2015-11-04,154.62,155.7,152.65,153.69,3222344,0
2015-11-05,154,154.27,150.79,153.08,2319647,0
2015-11-06,152.74,152.74,148.92,152.34,3521916,0
2015-11-09,151.68,152.49,150.32,151.56,2867151,0
2015-11-10,152.14,153.02,150.06,150.37,3024156,0
2015-11-11,151.22,151.51,148.84,148.94,2026320,0
2015-11-12,148.81,150.49,143.92,144.08,4995594,0
2015-11-13,143.78,146.49,141.24,144.62,4039776,0
2015-11-16,145.06,147.7,144.2,147.44,2560200,0
2015-11-17,147.82,151.85,146.66,150.4,3818976,0
2015-11-18,150.87,153.74,149.19,153.55,3118329,0
2015-11-19,152.58,154.13,151.56,152.19,2138790,0
2015-11-20,153.39,153.96,152.25,152.6,2858757,0
2015-11-23,152.32,155.67,152.32,155.03,4369036,0
2015-11-24,153.64,155.87,153.63,155.33,3235247,0
2015-11-25,155.59,157.06,155.26,156.46,2236810,0
2015-11-27,157.23,157.45,155.68,156.04,1102738,0
2015-11-30,156.01,156.49,153.03,153.72,3125455,0
2015-12-01,155.26,155.95,153.18,154.57,2545432,0
2015-12-02,154.23,154.96,152.78,153.18,3009220,0
2015-12-03,152.95,153.18,146.67,147.58,4682705,0
2015-12-04,147.87,154.55,147.86,154.05,4108834,0
2015-12-07,155.46,155.51,150.34,151.06,3737551,0
2015-12-08,149.44,153.32,148.91,152.06,2356972,0
2015-12-09,151.11,152.5,148.99,150.66,3139077,0
2015-12-10,151.7,153.49,149.82,152.36,2948775,0
2015-12-11,150.59,151.52,147.7,148.05,3149767,0
2015-12-14,148.85,151.1,146.41,150.87,2935022,0
2015-12-15,154.26,156.92,154.17,155.17,5622676,0
2015-12-16,156.79,157.68,154.69,157.05,4111560,0
2015-12-17,157.05,157.44,152.5,154.05,3876718,0
2015-12-18,153.16,154.42,151.37,151.53,6525469,0
2015-12-21,152.57,153.05,150.18,151.99,4001946,0
2015-12-22,153.16,155.9,152.72,154.88,3275336,0
2015-12-23,155.57,156.02,154.26,155.27,2307651,0
2015-12-24,156.22,156.83,154.8,156.07,988283,0
2015-12-28,155.46,155.67,153.25,154.34,1586020,0
2015-12-29,155.46,157.41,154.64,156.91,2275141,0
2015-12-30,157.1,157.22,155.46,155.83,1151519,0
2015-12-31,154.74,156.59,154.64,154.91,1587160,0
2016-01-04,151.73,151.94,148.96,151.1,4949300,0
2016-01-05,151.73,152.89,150.06,150.93,2368766,0
2016-01-06,147.92,150.69,147.81,149.55,3434134,0
2016-01-07,146.06,149.29,145.9,145.99,3568854,0
2016-01-08,146.12,147.77,143.58,143.8,3751727,0
2016-01-11,144.41,144.66,137.57,140.93,4974980,0
2016-01-12,141.64,144.32,140.2,143.89,4080367,0
2016-01-13,144.24,145.84,138.64,138.81,3770760,0
2016-01-14,139.35,148.19,137.97,146.16,5151757,0
2016-01-15,140.93,145.33,140.93,144.39,5259286,0
2016-01-19,146.43,147.55,141.45,144.39,4592139,0
2016-01-20,142.19,149.67,141.29,147.93,6093962,0
2016-01-21,147.67,147.93,143.36,145.79,4031013,0
2016-01-22,149.29,149.78,147.18,148.95,3925378,0
2016-01-25,149.04,150.77,146.01,146.41,3977216,0
2016-01-26,145.79,148.12,144.19,146.74,3194771,0
2016-01-27,147.8,147.8,142.06,143.58,3320704,0
2016-01-28,144.2,144.76,138.77,141.57,3464027,0
2016-01-29,142.57,145.81,138.61,145.64,5926585,0
2016-02-01,144.4,146.68,142.51,145.77,4012468,0
2016-02-02,143.59,144.57,141.68,143.24,3201730,0
2016-02-03,143.61,144.27,140.34,143.79,3639052,0
2016-02-04,143.61,145,141.99,143.06,3113439,0
2016-02-05,142.12,142.55,137.12,138.41,6274819,0
2016-02-08,136.94,137.97,133.75,136.46,3564259,0
2016-02-09,134.57,138.96,134.38,136.61,3513087,0
2016-02-10,138.57,140.39,137.37,138.18,3756594,0
2016-02-11,135.26,137.89,134.56,135.92,3411750,0
2016-02-12,137.53,139.31,135.62,139.06,2824485,0
2016-02-16,141.15,142.27,139.98,141.4,2569143,0
2016-02-17,142.5,145.6,141.63,145.15,3221962,0
2016-02-18,144.89,146.4,143.24,143.46,2355673,0
2016-02-19,143.15,145.83,142.46,144.26,2628989,0
2016-02-22,142.91,143.91,141.2,142.76,3838371,0
2016-02-23,142.35,143.86,141.12,141.5,3153988,0
2016-02-24,139.81,141.51,138.28,141.37,2742486,0
2016-02-25,141.6,142.59,139.58,141.01,3356588,0
2016-02-26,142.71,143.65,141.21,141.82,2987511,0
2016-02-29,141.22,141.9,136.66,136.71,3980456,0
2016-03-01,138.65,142.65,136.71,142.59,3925276,0
2016-03-02,142.21,142.82,140.49,141.72,3218742,0
2016-03-03,141.46,141.53,139.64,140.13,2378613,0
2016-03-04,141.29,141.54,138.88,140.27,3519982,0
2016-03-07,139.32,142.09,139.1,141.55,2855584,0
2016-03-08,141.15,141.26,138.67,138.97,2646840,0
2016-03-09,138.37,138.45,134.43,135.39,5549693,0
2016-03-10,136.51,137.88,133.59,135.52,4759582,0
2016-03-11,137.36,139.33,136.61,138.91,4789129,0
2016-03-14,138.23,139.63,137.59,138.96,3136397,0
2016-03-15,139.18,139.62,137.21,137.61,3157689,0
2016-03-16,137.4,141.26,136.39,138.35,6353122,0
2016-03-17,138.09,140.1,136.3,138.49,5099078,0
2016-03-18,139.31,140.68,136.94,139.82,7079397,0
2016-03-21,139.62,142.17,139.36,141.27,3306924,0
2016-03-22,141.31,145.08,141.09,144.73,4385403,0
2016-03-23,144.44,145.98,142.34,142.95,3234015,0
2016-03-24,142.95,145.04,141.82,143.4,3148884,0
2016-03-28,143.48,144.49,141.56,142.57,1831507,0
2016-03-29,142.66,143.83,141.06,143.64,2195623,0
2016-03-30,143.75,144.97,142.5,143.63,1948424,0
2016-03-31,143.49,145.05,143.29,144.07,2167529,0
2016-04-01,144.16,148.4,143.26,148.12,3563422,0
2016-04-04,147.98,149.86,147.69,148.62,2272633,0
2016-04-05,147.67,149.09,146.64,146.97,2216564,0
2016-04-06,148.2,153.59,147.53,153.42,3970612,0
2016-04-07,152.84,153.71,150.45,151.23,3040696,0
2016-04-08,152.05,152.79,149.34,150.35,2196601,0
2016-04-11,150.29,151.58,149.2,150.28,2264849,0
2016-04-12,150.04,152.98,150.01,152.39,2754841,0
2016-04-13,152.81,154.6,152.04,153.79,3377885,0
2016-04-14,153.55,154.49,153.14,153.85,2113731,0
2016-04-15,153.88,154.12,152.26,153.86,2361173,0
2016-04-18,153.25,155.77,153.17,155.37,1742816,0
2016-04-19,154.52,156.15,154.07,155.77,2146210,0
2016-04-20,156.63,157.43,155.47,156.41,2004644,0
2016-04-21,156.09,158.1,155.7,157.93,2071503,0
2016-04-22,158.08,158.25,155.85,156.8,2190959,0
2016-04-25,156.76,157.33,155.9,157.07,1454834,0
2016-04-26,157,157.5,155.69,156.47,1787704,0
2016-04-27,156.37,156.52,154.23,154.71,2330431,0
2016-04-28,153.95,157.29,153.13,154.34,2561213,0
2016-04-29,153.16,155.59,150.27,152.04,4468061,0
2016-05-02,152.41,153.19,151.06,152.78,2068594,0
2016-05-03,152.17,152.26,149.9,150.25,2233758,0
2016-05-04,149.2,149.77,147.54,148.14,2619229,0
2016-05-05,148.1,150.1,147.37,148.21,1937809,0
2016-05-06,147.5,148.41,145.44,147.2,2508010,0
2016-05-09,147.69,149.98,147.04,149.33,2479069,0
2016-05-10,149.85,151.35,148.9,151.09,2133889,0
2016-05-11,151.56,152.06,148.06,148.14,2367233,0
2016-05-12,148.63,148.95,146.04,146.92,2530875,0
2016-05-13,146.27,149.03,146.27,147.36,2030096,0
2016-05-16,147.36,148.82,146.72,148.24,1939241,0
2016-05-17,147.46,147.9,144.55,145.18,3747947,0
2016-05-18,144.99,146.46,144.32,145.89,2799222,0
2016-05-19,144.56,145.3,142.29,143.79,2660975,0
2016-05-20,144.04,146.73,143.77,145.25,2429026,0
2016-05-23,145.12,145.81,144.27,144.41,1245120,0
2016-05-24,145.77,147.93,145.46,147.72,1935854,0
2016-05-25,148.51,150.73,148.13,150.47,2886876,0
2016-05-26,149.84,151.16,149.48,150.45,1487007,0
2016-05-27,151.08,151.74,150.03,151.6,1141919,0
2016-05-31,152.26,153.23,151.72,152.78,2739888,0
2016-06-01,152.44,153.63,151.53,152.88,1445326,0
2016-06-02,153.05,154.63,152.78,154.63,1924908,0
2016-06-03,154.62,154.75,151.68,153.97,1804221,0
2016-06-06,154.36,155.48,153.68,154.94,1656542,0
2016-06-07,153.91,154.42,153.1,153.68,1572089,0
2016-06-08,153.28,153.72,152.37,152.83,2110503,0
2016-06-09,152.59,153.76,150.88,151.64,2017049,0
2016-06-10,150.17,151.2,148.61,149.71,1912951,0
2016-06-13,149.98,151,147.98,148.06,1831610,0
2016-06-14,147.73,148.45,146.66,147.98,1829252,0
2016-06-15,148.1,149.03,146.84,146.92,1998746,0
2016-06-16,146.7,147.89,145.76,147.31,2007453,0
2016-06-17,147.61,147.75,144.65,144.72,3651609,0
2016-06-20,146.81,147.69,145.44,145.72,2797138,0
2016-06-21,146.19,146.5,143.63,144.53,2374222,0
2016-06-22,144.2,147.19,144.12,144.9,4201236,0
2016-06-23,146.26,147.41,145.7,147.28,2396687,0
2016-06-24,142.37,144.41,141.25,141.64,3950977,0
2016-06-27,141.37,142.25,139.11,139.84,3482493,0
2016-06-28,141.11,143.56,140.83,143.56,3649633,0
2016-06-29,144.23,145.81,143.75,145.17,3123708,0
2016-06-30,145.89,147.44,144.92,147.2,2228645,0
2016-07-01,147.44,149.87,147.26,149.22,2410503,0
2016-07-05,149.23,149.86,148.35,149.2,1846787,0
2016-07-06,148.41,151.68,147.94,150.93,3212573,0
2016-07-07,150.75,151.62,150.16,151.46,2038799,0
2016-07-08,152.45,155.84,151.08,155.83,3326904,0
2016-07-11,156.07,157,154.76,154.92,2041592,0
2016-07-12,155.35,156.96,155.24,156.64,1920916,0
2016-07-13,157.32,157.32,155.05,155.25,2339765,0
2016-07-14,156.68,157.65,155.47,157.4,1862950,0
2016-07-15,158.09,159.18,156.27,157.93,2819945,0
2016-07-18,158.45,158.63,157.45,157.59,1367890,0
2016-07-19,157.86,159.32,156.62,157.17,1925522,0
2016-07-20,157.13,158.28,156.51,157.91,2078159,0
2016-07-21,158.03,158.87,157.37,158.8,1605295,0
2016-07-22,159.39,160.88,158.63,160.23,2475440,0
2016-07-25,160.26,161.48,158.69,161.1,2277136,0
2016-07-26,160.45,162.54,160.33,162.18,2410684,0
2016-07-27,161.96,165.48,161.95,165.09,3780190,0
2016-07-28,163.39,166.17,161.05,165.66,4489059,0
2016-07-29,165.95,166.61,164.94,166.4,2527596,0
2016-08-01,167.24,169.25,166.63,168.44,3216117,0
2016-08-02,169.32,170.72,167.49,168.43,5736907,0
2016-08-03,168.05,168.67,166.63,167.75,3340538,0
2016-08-04,167.62,167.99,166.41,167,1683251,0
2016-08-05,167.67,168.8,166.85,167.98,2050216,0
2016-08-08,167.63,168.44,166.2,166.69,1919896,0
2016-08-09,166.99,167.62,166.04,166.45,2020751,0
2016-08-10,166.26,166.56,165.12,165.61,1815538,0
2016-08-11,166.59,167.11,165.44,166.78,1687598,0
2016-08-12,165.62,167.47,165.09,167.35,1496917,0
2016-08-15,166.82,169.97,166.82,169.82,2180216,0
2016-08-16,169.79,170.16,167.4,167.48,2255963,0
2016-08-17,167.34,169.76,167.01,169.58,2176611,0
2016-08-18,169.69,171.84,168.85,170,3023841,0
2016-08-19,169.38,170.21,167.58,168.91,2630362,0
2016-08-22,169.02,170.43,168.51,169.62,2076622,0
2016-08-23,169.7,171.21,168.94,169.67,1973493,0
2016-08-24,169.28,170.12,165.65,166.2,2347811,0
2016-08-25,165.31,166.81,164.18,165.6,2120840,0
2016-08-26,166.16,168.3,165.16,167.3,2487765,0
2016-08-29,167.69,167.82,166.48,166.85,2171293,0
2016-08-30,166.52,167.27,165.5,166.12,1458351,0
2016-08-31,166.09,166.74,165.21,165.44,2803449,0
2016-09-01,165.92,165.93,164.04,165.51,1502301,0
2016-09-02,165.92,166.41,164.32,165.16,1820078,0
2016-09-06,165.24,167.1,164.79,166.2,1532843,0
2016-09-07,165.17,166.79,164.6,165.99,1419316,0
2016-09-08,165.45,166.71,165.13,166.33,2002010,0
2016-09-09,165.09,165.15,162.01,162.08,2004691,0
2016-09-12,161.57,167.9,161.43,167.37,3732719,0
2016-09-13,166.59,166.84,163.25,164.7,2520989,0
2016-09-14,165.05,167.1,164.9,165.52,2143954,0
2016-09-15,165.42,168.67,164.87,167.96,2543902,0
2016-09-16,167.91,168.68,166.41,168.26,2921358,0
2016-09-19,168.54,168.79,166.54,166.73,2207514,0
2016-09-20,168.25,169.53,167.78,168.67,2273421,0
2016-09-21,169.51,169.52,166.94,169.1,1753512,0
2016-09-22,169.85,170.96,169.03,170.86,1946798,0
2016-09-23,171.48,172.05,169.86,170.05,1862952,0
2016-09-26,169.49,169.71,168.14,168.82,1470600,0
2016-09-27,165.61,167.31,164.9,166.96,4295979,0
2016-09-28,167.54,167.54,164.46,165.11,2845201,0
2016-09-29,165.76,165.76,160.85,160.95,3272182,0
2016-09-30,161.86,163.16,160.79,162.29,3588413,0
2016-10-03,161.54,163.03,159.98,162.8,2358819,0
2016-10-04,162.8,164.11,162.6,163,2354598,0
2016-10-05,163,163.82,162.38,162.7,1648808,0
2016-10-06,161.81,163.23,161.29,162.36,1540182,0
2016-10-07,163.38,163.59,161.78,162.95,1401237,0
2016-10-10,163.64,164.01,163.11,163.74,1399487,0
2016-10-11,163.26,163.26,159.07,159.86,2236101,0
2016-10-12,159.86,161.09,159.17,159.43,1861095,0
2016-10-13,158.43,160.61,158.09,159.82,1720660,0
2016-10-14,160.57,160.77,157.44,157.5,2580522,0
2016-10-17,157.8,159.01,156.76,158.2,1966949,0
2016-10-18,159.3,159.41,158.33,158.38,1679009,0
2016-10-19,158.98,159.17,156.64,156.7,2487679,0
2016-10-20,156.62,158.91,156.62,157.12,2671094,0
2016-10-21,156.33,156.84,154.05,154.21,3006573,0
2016-10-24,155.03,155.36,153.94,154.45,2929609,0
2016-10-25,154.53,154.95,153.51,153.61,2356150,0
2016-10-26,154.38,155.71,153.73,154.67,2693834,0
2016-10-27,155.37,157.22,155.3,156.21,3224450,0
2016-10-28,147.57,147.64,138.76,141.24,18703887,0
2016-10-31,142.57,142.7,137.11,137.32,8936383,0
2016-11-01,137.33,138.54,135.53,136.94,5745307,0
2016-11-02,136.51,136.79,134.88,134.94,4751517,0
2016-11-03,135.9,135.97,131.32,131.54,5952898,0
2016-11-04,130.07,133.88,130,131.72,5192464,0
2016-11-07,134.11,136.43,133.44,135.43,4844046,0
2016-11-08,135.75,136.2,133.63,134.69,3566539,0
2016-11-09,142.77,148.7,138.87,142.44,12042081,0
2016-11-10,146.32,148.09,144.72,147.48,8173797,0
2016-11-11,145.98,146.74,142.82,144.99,4891634,0
2016-11-14,145.41,146.08,143.01,143.41,5166304,0
2016-11-15,143.84,145.4,142.03,144.03,4610002,0
2016-11-16,144.54,145.44,143.43,144.2,4142882,0
2016-11-17,144.69,145.39,143.5,144.33,3713722,0
2016-11-18,144.02,145.29,141.92,142.23,3411793,0
2016-11-21,142.99,143.16,142.13,142.55,2738367,0
2016-11-22,143.79,143.92,139.88,141.36,3583241,0
2016-11-23,140,142.19,139.9,142.05,3187358,0
2016-11-25,142.23,143,141.78,142.43,1969764,0
2016-11-28,142.26,142.92,141.53,142.09,2321637,0
2016-11-29,142.36,143.76,142.31,143,2895274,0
2016-11-30,142.7,143.31,141.1,141.1,3903536,0
2016-12-01,141.27,141.27,139.22,139.46,3765287,0
2016-12-02,139.37,141.93,138.59,141.04,3386784,0
2016-12-05,142.45,143.36,140.77,142.29,3402995,0
2016-12-06,142.8,142.99,141.31,142.13,2350796,0
2016-12-07,140.57,140.91,136.78,138.28,7000056,0
2016-12-08,137.94,138.19,135.97,137.7,4396411,0
2016-12-09,138.59,141.61,138.09,140.5,4689308,0
2016-12-12,139.98,143.04,139.85,142.76,3303403,0
2016-12-13,143.78,146.88,143.54,145.31,4246163,0
2016-12-14,145.11,146.47,144.39,145.63,2883727,0
2016-12-15,146.11,147.38,145.72,147.3,2872906,0
2016-12-16,147.81,148.09,145.75,146.3,5165209,0
2016-12-19,146.66,147.26,144.18,144.7,2911917,0
2016-12-20,143.79,144.95,143.46,144.19,2563606,0
2016-12-21,144.04,144.58,142.7,143.16,2463556,0
2016-12-22,143.3,143.59,142.14,143.35,1808369,0
2016-12-23,143.34,144.69,143.23,144.52,1933733,0
2016-12-27,144.73,147.02,144.73,145.3,1915535,0
2016-12-28,145.57,146.08,144.33,144.6,1524064,0
2016-12-29,144.34,145.63,144.34,144.74,1663518,0
2016-12-30,144.59,145.69,142.62,143.2,3260250,0
2017-01-03,144.82,147.89,144.09,147.63,3592366,0
2017-01-04,148.97,150.55,148.65,149.72,3836338,0
2017-01-05,149.57,150.25,148.39,149.83,2696196,0
2017-01-06,156.58,157.69,153.45,153.55,9627494,0
2017-01-09,153.77,155.68,153.41,155.57,4263243,0
2017-01-10,155.22,155.86,154,155.49,3021730,0
2017-01-11,155.89,155.89,151.32,153.4,4699275,0
2017-01-12,152.24,152.94,151.38,152.16,3206461,0
2017-01-13,152.08,153.97,151.71,152.89,2254229,0
2017-01-17,151.95,152.91,150.38,151.62,3358830,0
2017-01-18,152.48,152.73,151.33,152.56,2150161,0
2017-01-19,151.94,152.49,150.1,150.63,2511071,0
2017-01-20,151.53,152.15,150.65,151.49,2877701,0
2017-01-23,151.03,151.37,149.26,149.57,2395229,0
2017-01-24,149.67,149.85,147.28,148.73,2885825,0
2017-01-25,149.39,151.64,148.65,150.92,3390003,0
2017-01-26,151.82,152.59,149.75,149.83,3340504,0
2017-01-27,150.08,154.26,149.61,153.92,4943640,0
2017-01-30,153.87,153.94,150.6,151.25,3656754,0
2017-01-31,150.53,153.72,150,153.46,3230018,0
2017-02-01,155.32,156.46,153.81,156.39,3912762,0
2017-02-02,156.44,156.64,153.68,156.3,3759244,0
2017-02-03,162.68,164.39,161.46,164.08,7521452,0
2017-02-06,162.76,163.46,161.73,163.15,4277940,0
2017-02-07,163.57,164.26,162.2,163.39,3589724,0
2017-02-08,163.07,164.89,162.89,164.66,3165005,0
2017-02-09,162.34,164.33,162.1,164.02,4101173,0
2017-02-10,164.34,164.85,163.6,164.43,2817762,0
2017-02-13,165.4,165.93,164.37,165.34,3528148,0
2017-02-14,164.76,165.74,163.28,165.72,3053065,0
2017-02-15,165.01,169.63,164.69,169.42,3254902,0
2017-02-16,169.19,169.78,167.95,169.73,2640148,0
2017-02-17,168.98,170.97,166.56,170.9,3868628,0
2017-02-21,170.46,171.1,169.49,170.75,3660282,0
2017-02-22,169.94,172.29,169.52,170.22,2479499,0
2017-02-23,170.36,171.6,169.52,171.6,2133487,0
2017-02-24,170.9,172.31,170.09,172.12,2401228,0
2017-02-27,171.8,173.83,171.3,173.7,2671106,0
2017-02-28,173.03,175.78,172.99,174.09,3248412,0
2017-03-01,175.54,177.19,173.33,175.77,3303844,0
2017-03-02,175.26,176.39,174.37,175.61,3208206,0
2017-03-03,175.99,178.03,175.1,177.71,2891377,0
2017-03-06,177.07,177.85,175.7,176.98,2654927,0
2017-03-07,174.95,176.12,173.84,174.93,2987725,0
2017-03-08,174.8,176.29,174.69,175.32,2237558,0
2017-03-09,175.59,176.64,174.62,176.45,2186620,0
2017-03-10,176.99,179.41,176.63,178.93,3301998,0
2017-03-13,178.88,179.48,177.83,178.55,2566450,0
2017-03-14,177.93,179.05,177.15,177.63,2785119,0
2017-03-15,177.82,181.66,177.82,180.08,4256152,0
2017-03-16,179.09,179.32,175.56,177.62,6098711,0
2017-03-17,165.06,169.22,163.66,166.28,23426381,0
2017-03-20,167.28,167.36,165.44,166.9,5913310,0
2017-03-21,167.7,167.86,164.18,164.54,4991693,0
2017-03-22,165.6,165.65,164.28,165.14,5141472,0
2017-03-23,165.17,165.69,163.28,163.75,4494303,0
2017-03-24,164.38,164.62,162.8,163.45,2906806,0
2017-03-27,162.49,164.3,160.75,162.63,4458390,0
2017-03-28,161.84,163.96,161.46,162.43,4955776,0
2017-03-29,162.2,162.93,160.69,160.81,3932702,0
2017-03-30,161.8,162.52,160.95,162.11,2252106,0
2017-03-31,162.05,163.19,161.58,161.8,2320552,0
2017-04-03,162.36,162.74,161.26,161.62,3090692,0
2017-04-04,161.51,162.22,160.87,162.09,2228489,0
2017-04-05,161.01,162.48,159.44,160,3432419,0
2017-04-06,159.96,161.19,159.38,160.01,2809991,0
2017-04-07,160.66,161.97,160.01,161.12,2235294,0
2017-04-10,161.58,161.97,160.37,160.54,1516425,0
2017-04-11,160.64,161.14,159.33,160.86,2018209,0
2017-04-12,161.81,161.83,159.92,160.8,2199473,0
2017-04-13,161.02,161.37,159.1,159.38,2489756,0
2017-04-17,159.11,160.27,159.03,159.87,1962854,0
2017-04-18,159.69,159.69,158.06,159.02,2451223,0
2017-04-19,159.86,160.39,158.9,159.03,2274354,0
2017-04-20,158.82,160.52,158.78,159.8,2039489,0
2017-04-21,159.91,160.48,158.03,158.19,2859447,0
2017-04-24,160.25,161.34,159.66,160.88,3540365,0
2017-04-25,161.26,163.01,161.14,162.48,3578407,0
2017-04-26,163.32,163.32,162.07,162.34,4151844,0
2017-04-27,157.92,161.17,157.79,160.47,5761104,0
2017-04-28,160.14,161.22,159.3,161.06,2983414,0
2017-05-01,161.42,162.17,160.2,160.35,2555467,0
2017-05-02,161.64,161.67,160.16,161.23,3731529,0
2017-05-03,161.55,161.81,160.75,161.54,2895006,0
2017-05-04,161.9,162.54,161.26,162.02,2552902,0
2017-05-05,162.53,162.53,160.17,161.54,3012036,0
2017-05-08,161.46,161.54,160.22,160.78,2317693,0
2017-05-09,160.91,161.81,160.58,160.96,2337703,0
2017-05-10,160.99,161.22,157.49,158.29,5272936,0
2017-05-11,157.65,158.3,156.1,157.87,3556129,0
2017-05-12,158.27,158.4,157.26,158,2091743,0
2017-05-15,157.82,159.08,157.65,158.9,3334573,0
2017-05-16,159.14,159.41,158.39,158.92,2293218,0
2017-05-17,157.71,158.22,155.88,156.01,3090017,0
2017-05-18,156.32,157.73,155.24,156.9,2177841,0
2017-05-19,156.53,157.52,155.3,155.46,2594640,0
2017-05-22,152.56,153.57,151.43,151.99,6956767,0
2017-05-23,151.63,153.53,151.14,153.04,3606155,0
2017-05-24,153.73,153.95,152.76,153.56,2685493,0
2017-05-25,154.15,154.99,153.58,154.39,2985739,0
2017-05-26,154.56,155.08,153.75,153.97,2745678,0
2017-05-30,153.97,154.32,152.53,152.82,2735122,0
2017-05-31,152.64,154.33,152.64,154.2,3913899,0
2017-06-01,154.36,155.72,154.2,155.19,3074131,0
2017-06-02,156.22,158.55,155.95,158.08,3317896,0
2017-06-05,159.22,160.04,157.21,159.15,4642141,0
2017-06-06,159.06,159.84,158.17,158.46,3017385,0
2017-06-07,158.75,160.96,158.68,160.58,3582554,0
2017-06-08,160.89,162.07,160.33,161.56,3567523,0
2017-06-09,161.66,165.02,161.54,162.96,4109414,0
2017-06-12,163.89,166.11,162.19,163.78,4368006,0
2017-06-13,163.37,163.98,162.67,163.33,2582747,0
2017-06-14,163.26,164.77,162.87,163.99,2611975,0
2017-06-15,163.14,163.8,161.46,163.01,3626636,0
2017-06-16,162.74,163,160.05,161.33,5920047,0
2017-06-19,162.01,164.11,161.6,163.98,3041686,0
2017-06-20,164.32,167.57,163.69,165.18,3883824,0
2017-06-21,166.08,170.61,165.25,170.2,5527844,0
2017-06-22,171.28,174.27,170.95,172.66,5651586,0
2017-06-23,172.08,172.96,169.81,171.34,14452547,0
2017-06-26,172.23,173.55,171.26,172.51,3058047,0
2017-06-27,171.86,172.75,169.63,169.74,2957979,0
2017-06-28,170.27,173.37,169.69,172.9,2909615,0
2017-06-29,173.32,173.55,169.87,171.43,2503267,0
2017-06-30,172.45,173.08,170.86,171.08,2713695,0
2017-07-03,171.47,173.16,171.47,171.61,1404468,0
2017-07-05,171.51,173.21,170.77,173.09,2845697,0
2017-07-06,171.94,172.45,170.16,170.57,2581248,0
2017-07-07,170.49,170.88,169.45,170.28,2549672,0
2017-07-10,170.44,171.39,169.85,171.06,2080699,0
2017-07-11,173.01,173.27,170.92,172.16,2178524,0
2017-07-12,172.55,173.07,171.51,172.11,1990065,0
2017-07-13,172.12,175.02,171.93,173.87,3017718,0
2017-07-14,174.25,176.49,173.24,175.94,2738814,0
2017-07-17,175.66,177.7,175.5,176.21,2710544,0
2017-07-18,175.48,176.44,174.96,176.29,1832619,0
2017-07-19,176.91,178,175.34,177.98,2406102,0
2017-07-20,177.85,179.52,177.68,178.12,3046560,0
2017-07-21,178.06,179.34,177.96,179,2655657,0
2017-07-24,178.98,180.24,177.46,179.85,2509705,0
2017-07-25,180.83,181.38,179.13,179.68,3354447,0
2017-07-26,174.83,177.66,174.03,174.71,5482204,0
2017-07-27,173.83,174.3,169.39,171,5557233,0
2017-07-28,170.83,173.89,170.56,173.37,2480089,0
2017-07-31,173.34,175.61,173.08,173.34,2436675,0
2017-08-01,173.64,173.94,172.5,172.96,2082187,0
2017-08-02,172.41,173.42,172.05,173.29,2220346,0
2017-08-03,172.36,173.54,172.1,173.01,1737551,0
2017-08-04,173.07,173.65,171.74,172.69,1928568,0
2017-08-07,172.71,173.48,172.1,173.41,1200284,0
2017-08-08,172.79,173.73,171.82,172.53,2340993,0
2017-08-09,171.94,173.01,171.49,172.39,1985331,0
2017-08-10,170.92,171.51,167.46,167.98,3466855,0
2017-08-11,168.68,169.49,167.63,168.3,1580874,0
2017-08-14,169.14,170.92,168.83,170.52,1928713,0
2017-08-15,171.1,171.45,169.76,170.04,1956277,0
2017-08-16,170.26,172.635,170.14,171.39,1618616,0
2017-08-17,170.69,171,167.8,167.8,2578179,0
2017-08-18,167.37,168.43,166.52,167.29,1741885,0
2017-08-21,167.46,168.64,167.01,168.16,1499186,0
2017-08-22,168.86,170.94,168.83,170.12,1933548,0
2017-08-23,169.66,169.94,168.76,169,1279323,0
2017-08-24,169.28,170.69,168.57,169.95,1922440,0
2017-08-25,170.82,171.57,169.4,169.74,1507188,0
2017-08-28,170.86,172.64,170.26,171.84,2353590,0
2017-08-29,170.66,172.35,170.35,172.23,1482953,0
2017-08-30,172.19,175.08,171.54,173.65,2311182,0
2017-08-31,173.74,178.64,173.74,177.77,3977460,0
2017-09-01,178.14,179.73,177.3,178.71,2432245,0
2017-09-05,178,178.5,175.361,176.74,2060755,0
2017-09-06,177.59,179.08,176.36,178.38,2242333,0
2017-09-07,178.5,182.77,177.28,180.77,2984141,0
2017-09-08,180.93,182.66,179.52,180.64,1990563,0
2017-09-11,182.54,186.71,182.54,186.53,3789652,0
2017-09-12,187,191.04,186.78,191,3895092,0
2017-09-13,189.9,190.94,187.71,189.7,3029246,0
2017-09-14,188.37,191.1,187.81,189.44,2315780,0
2017-09-15,189.66,189.66,186.31,187.47,5339672,0
2017-09-18,187.79,188.556,186.12,186.47,2326384,0
2017-09-19,186.81,187.44,185.81,186.32,2041190,0
2017-09-20,186.08,188.55,185.42,188.17,2633282,0
2017-09-21,188.32,188.96,186.5,186.64,2078807,0
2017-09-22,185.48,186.82,184,185.76,2275630,0
2017-09-25,185.51,188.03,185.51,186.29,2545383,0
2017-09-26,186.51,187.55,185.4,185.6,2307852,0
2017-09-27,185.05,186.88,183.9,184.88,2434904,0
2017-09-28,184.29,187.82,184.13,185.46,2576497,0
2017-09-29,185.7,186.54,183.17,186.32,3017323,0
2017-10-02,187.03,187.725,185.56,187.17,2682402,0
2017-10-03,188.05,188.22,185.625,187.23,1514864,0
2017-10-04,186.55,188.72,186.02,188.59,1656618,0
2017-10-05,189.05,190,184.31,186.85,4504840,0
2017-10-06,186.46,188.24,185.16,185.82,2032378,0
2017-10-09,185.95,186.84,184.4,185.46,1519547,0
2017-10-10,185.46,186.58,184.46,185.79,2036208,0
2017-10-11,185.28,185.5,182.68,184.15,3272811,0
2017-10-12,183.39,184.39,182.04,182.76,2261907,0
2017-10-13,182.64,183.35,182.01,183.01,2331642,0
2017-10-16,182.96,184.2,181.2,181.9,2139562,0
2017-10-17,182.03,187.06,181.125,186.19,3749441,0
2017-10-18,187.84,188.84,185.83,186.28,2579420,0
2017-10-19,185.99,186.98,183.25,184.12,2522914,0
2017-10-20,184.09,184.819,181.29,182.96,3178897,0
2017-10-23,183.25,183.62,180.37,180.53,2570732,0
2017-10-24,181.26,181.539,177.23,180.37,3435754,0
2017-10-25,179.1,180.04,176.56,177.5,4028818,0
2017-10-26,170.87,177.44,169.684,176.52,5995245,0
2017-10-27,175.2,176.43,173.291,175.28,3474811,0
2017-10-30,175.45,176.8,173.58,174.59,2550770,0
2017-10-31,174.15,176.19,174.15,175.22,2906601,0
2017-11-01,175.3,177.31,174.72,175.42,2734854,0
2017-11-02,174.77,175.38,171.26,172.41,4029331,0
2017-11-03,172.1,174.03,171.6,173.44,2433100,0
2017-11-06,172.86,173.325,170.69,170.8,2687325,0
2017-11-07,170.61,174.75,170.61,173.48,3097087,0
2017-11-08,174,174.65,173.18,173.58,2003286,0
2017-11-09,172.75,174.23,171.31,174,2002859,0
2017-11-10,173.15,173.478,171.19,172.34,1927376,0
