Date,Open,High,Low,Close,Volume,OpenInt
1986-09-09,5.0123,5.0123,4.841,4.841,534774,0
1986-09-10,4.841,4.8788,4.8123,4.841,1642942,0
1986-09-11,4.8123,4.8123,4.6026,4.6978,145240,0
1986-09-12,4.6978,4.6978,4.5549,4.6409,402130,0
1986-09-15,4.6409,4.6409,4.6026,4.6026,96755,0
1986-09-16,4.5741,4.5741,4.4596,4.4882,110188,0
1986-09-17,4.4882,4.4882,4.4311,4.4596,65272,0
1986-09-18,4.4596,4.6026,4.4596,4.6026,338326,0
1986-09-19,4.6026,4.6409,4.6026,4.6409,115013,0
1986-09-22,4.6598,4.755,4.6598,4.755,104937,0
1986-09-23,4.755,4.7834,4.6978,4.755,214498,0
1986-09-24,4.755,5.0123,4.755,4.9271,818531,0
1986-09-25,4.8982,4.8982,4.841,4.8788,221423,0
1986-09-26,4.8788,4.8788,4.841,4.8788,175038,0
1986-09-29,4.8788,4.8982,4.841,4.8982,508539,0
1986-09-30,4.8982,5.0123,4.8982,4.9933,177347,0
1986-10-01,5.0123,5.1077,5.0123,5.0504,992102,0
1986-10-02,5.0504,5.2791,5.0123,5.2791,1454049,0
1986-10-03,5.2791,5.4033,5.1936,5.2507,1652177,0
1986-10-06,5.2507,5.2791,5.1936,5.2315,486923,0
1986-10-07,5.2315,5.2507,5.1077,5.1651,613897,0
1986-10-08,5.1651,5.2315,5.1077,5.2315,1569902,0
1986-10-09,5.2315,5.2791,5.1651,5.2315,2245293,0
1986-10-10,5.2315,5.2791,5.1936,5.2507,533513,0
1986-10-13,5.2507,5.2507,5.1077,5.136,873729,0
1986-10-14,5.0504,5.0504,4.8123,4.8982,1111103,0
1986-10-15,4.9646,5.0793,4.9646,4.9933,2088724,0
1986-10-16,4.9933,4.9933,4.8788,4.9646,961251,0
1986-10-17,4.9271,4.9271,4.6978,4.8123,1298946,0
1986-10-20,4.8123,4.8788,4.7834,4.8123,326362,0
1986-10-21,4.8123,4.8123,4.7264,4.755,629008,0
1986-10-22,4.755,4.8123,4.7264,4.8123,991261,0
1986-10-23,4.8123,4.9646,4.8123,4.8788,1008684,0
1986-10-24,4.8788,4.8982,4.7834,4.7834,534146,0
1986-10-27,4.7834,4.7834,4.6409,4.6978,219955,0
1986-10-28,4.6978,4.6978,4.6409,4.6598,259413,0
1986-10-29,4.6598,4.6598,4.6026,4.6026,216176,0
1986-10-30,4.6026,4.7264,4.6026,4.6026,394575,0
1986-10-31,4.6598,4.7264,4.6598,4.6978,667629,0
1986-11-03,4.6978,4.6978,4.6409,4.6598,194559,0
1986-11-04,4.6598,4.6978,4.5549,4.6409,530368,0
1986-11-05,4.6409,4.8788,4.6026,4.8788,2546684,0
1986-11-06,4.8788,5.0123,4.841,4.9271,904789,0
1986-11-07,4.9271,4.9646,4.8123,4.841,527008,0
1986-11-10,4.841,4.8982,4.8123,4.8788,385339,0
1986-11-11,4.8788,4.9646,4.8788,4.9271,425428,0
1986-11-12,4.9271,4.9933,4.8788,4.9271,189312,0
1986-11-13,4.9933,5.0504,4.9933,5.0123,803210,0
1986-11-14,4.9933,4.9933,4.8788,4.8788,515466,0
1986-11-17,4.8123,4.8123,4.6978,4.755,1021276,0
1986-11-18,4.755,4.841,4.6598,4.7834,1722695,0
1986-11-19,4.755,4.755,4.6409,4.6978,1211635,0
1986-11-20,4.6978,4.7264,4.6409,4.6978,442639,0
1986-11-21,4.6978,4.7264,4.6409,4.6598,294252,0
1986-11-24,4.6598,4.7264,4.6598,4.6598,674346,0
1986-11-25,4.6598,4.6598,4.5741,4.5741,777605,0
1986-11-26,4.5741,4.6598,4.5741,4.6598,358477,0
1986-11-28,4.6598,4.6598,4.6409,4.6409,73039,0
1986-12-01,4.6409,4.6598,4.6026,4.6409,120682,0
1986-12-02,4.6409,4.755,4.6026,4.6409,1119499,0
1986-12-03,4.6409,4.6598,4.5741,4.6409,461736,0
1986-12-04,4.6409,4.6978,4.6026,4.6409,543799,0
1986-12-05,4.6409,4.6409,4.5264,4.5741,162030,0
1986-12-08,4.5549,4.5549,4.4596,4.4882,143349,0
1986-12-09,4.4882,4.4882,4.3456,4.4311,317128,0
1986-12-10,4.4024,4.4024,4.3167,4.3739,1621741,0
1986-12-11,4.3739,4.4024,4.3167,4.3456,244299,0
1986-12-12,4.3456,4.3739,4.3167,4.3167,997979,0
1986-12-15,4.3456,4.4882,4.3456,4.4311,1536112,0
1986-12-16,4.4311,4.5549,4.4311,4.5264,1094731,0
1986-12-17,4.5264,4.5549,4.4596,4.4596,688614,0
1986-12-18,4.4596,4.5264,4.4024,4.4311,881495,0
1986-12-19,4.4311,4.4882,4.4311,4.4596,735841,0
1986-12-22,4.4596,4.5549,4.4311,4.5264,550306,0
1986-12-23,4.5549,4.8123,4.5549,4.7834,763755,0
1986-12-24,4.7834,4.8123,4.6598,4.6598,216804,0
1986-12-26,4.6978,4.7264,4.6978,4.7264,36101,0
1986-12-29,4.7264,4.755,4.6598,4.6978,166644,0
1986-12-30,4.6978,4.8123,4.6978,4.8123,361622,0
1986-12-31,4.7834,4.7834,4.7264,4.7264,238426,0
1987-01-02,4.7264,4.755,4.6978,4.755,88781,0
1987-01-05,4.755,4.8123,4.6978,4.8123,289003,0
1987-01-06,4.8123,4.9271,4.8123,4.8788,246186,0
1987-01-07,4.8788,4.8982,4.7834,4.8788,482093,0
1987-01-08,4.8788,4.9646,4.8788,4.8788,266547,0
1987-01-09,4.8788,5.0123,4.8788,4.9933,760184,0
1987-01-12,4.9933,5.2315,4.9933,5.1651,895347,0
1987-01-13,5.1651,5.3173,5.136,5.2791,929767,0
1987-01-14,5.3173,5.4888,5.3173,5.4888,1950623,0
1987-01-15,5.4888,5.4888,5.2791,5.346,2001623,0
1987-01-16,5.3173,5.3173,5.1077,5.136,820211,0
1987-01-19,5.136,5.346,5.136,5.2791,497415,0
1987-01-20,5.2791,5.346,5.2315,5.346,1202612,0
1987-01-21,5.346,5.346,5.2315,5.2315,279769,0
1987-01-22,5.2315,5.3173,5.0793,5.2791,282916,0
1987-01-23,5.2791,5.4033,5.2791,5.346,193512,0
1987-01-26,5.3173,5.3173,5.1936,5.2507,154052,0
1987-01-27,5.2507,5.346,5.2507,5.2791,126349,0
1987-01-28,5.2791,5.3173,5.2315,5.2507,356165,0
1987-01-29,5.2507,5.3173,5.2315,5.2315,714850,0
1987-01-30,5.2315,5.2315,5.0793,5.1651,148803,0
1987-02-02,5.1651,5.346,5.136,5.346,315870,0
1987-02-03,5.346,5.346,5.2507,5.2507,410316,0
1987-02-04,5.2507,5.4318,5.2507,5.4033,1284255,0
1987-02-05,5.4888,5.6701,5.4888,5.6032,2075501,0
1987-02-06,5.6701,5.813,5.6701,5.7556,1637482,0
1987-02-09,5.7175,5.7175,5.5459,5.5459,801113,0
1987-02-10,5.5459,5.5459,5.4603,5.4888,117114,0
1987-02-11,5.4888,5.6413,5.4888,5.5842,892407,0
1987-02-12,5.5459,5.5459,5.4033,5.4603,173780,0
1987-02-13,5.4603,5.4888,5.3648,5.4888,573601,0
1987-02-17,5.5174,5.6701,5.5174,5.6701,741716,0
1987-02-18,5.6701,5.6701,5.5842,5.5842,1394022,0
1987-02-19,5.5842,5.6032,5.3648,5.4033,911718,0
1987-02-20,5.4033,5.4033,5.3173,5.346,166644,0
1987-02-23,5.346,5.4033,5.2791,5.2791,320487,0
1987-02-24,5.2791,5.4318,5.2791,5.346,590602,0
1987-02-25,5.346,5.5842,5.3173,5.5842,486082,0
1987-02-26,5.5842,5.6032,5.5174,5.5174,365613,0
1987-02-27,5.5174,5.5459,5.4603,5.4603,88147,0
1987-03-02,5.4603,5.5174,5.4033,5.4033,181755,0
1987-03-03,5.4033,5.4888,5.346,5.4888,156150,0
1987-03-04,5.5174,5.6701,5.5174,5.6413,534774,0
1987-03-05,5.6413,5.8413,5.5842,5.813,321745,0
1987-03-06,5.813,6.0797,5.7844,5.956,425428,0
1987-03-09,5.927,5.927,5.813,5.8701,188894,0
1987-03-10,5.8701,5.927,5.7556,5.8701,361622,0
1987-03-11,5.8701,5.8984,5.813,5.8701,450194,0
1987-03-12,5.8701,5.8984,5.7844,5.7844,610540,0
1987-03-13,5.7844,5.8701,5.7844,5.813,468663,0
1987-03-16,5.813,5.8413,5.7556,5.813,171471,0
1987-03-17,5.8701,6.0416,5.8701,6.0224,953905,0
1987-03-18,6.0797,6.461,6.0797,6.1654,1285512,0
1987-03-19,6.1654,6.394,6.1272,6.3468,338745,0
1987-03-20,6.3468,6.394,6.3468,6.3655,133902,0
1987-03-23,6.3655,6.394,6.3468,6.3655,423327,0
1987-03-24,6.3655,6.394,6.3083,6.3083,480834,0
1987-03-25,6.3083,6.3468,6.1939,6.2511,436128,0
1987-03-26,6.2796,6.3655,6.2796,6.3468,487340,0
1987-03-27,6.3468,6.3468,6.2227,6.2511,612846,0
1987-03-30,6.1654,6.1654,5.8701,5.927,598577,0
1987-03-31,5.927,6.1082,5.927,6.1082,448513,0
1987-04-01,6.1082,6.1082,5.9939,6.0797,306004,0
1987-04-02,6.1082,6.2227,6.1082,6.1654,510638,0
1987-04-03,6.2227,6.5181,6.2227,6.394,1350367,0
1987-04-06,6.394,6.394,6.2511,6.2796,551565,0
1987-04-07,6.2796,6.3083,6.2227,6.2227,1302933,0
1987-04-08,6.2227,6.2796,6.1272,6.1939,196445,0
1987-04-09,6.1939,6.3083,6.1082,6.1654,289843,0
1987-04-10,6.1654,6.2796,6.1654,6.2796,374218,0
1987-04-13,6.2511,6.2511,6.1082,6.1654,235694,0
1987-04-14,6.0797,6.0797,5.813,5.813,183015,0
1987-04-15,5.8701,6.2227,5.8701,6.2227,410316,0
1987-04-16,6.2227,6.394,6.2227,6.2796,532465,0
1987-04-20,6.2796,6.2796,6.0224,6.0416,303699,0
1987-04-21,6.0416,6.1272,5.956,6.0224,732691,0
1987-04-22,6.0224,6.0797,5.9939,5.9939,341687,0
1987-04-23,5.9939,6.1654,5.9939,6.1654,215126,0
1987-04-24,6.1654,6.2796,6.1272,6.2796,178398,0
1987-04-27,6.2796,6.2796,6.0416,6.2227,305374,0
1987-04-28,6.2227,6.3468,6.1939,6.2796,219322,0
1987-04-29,6.2796,6.3468,6.2511,6.2796,614948,0
1987-04-30,6.2796,6.5751,6.2796,6.5181,886110,0
1987-05-01,6.5751,6.7849,6.5751,6.6991,651049,0
1987-05-04,6.6991,6.804,6.6324,6.7466,420809,0
1987-05-05,6.7849,7.042,6.7849,6.8325,521129,0
1987-05-06,6.8325,6.8992,6.7466,6.8992,237375,0
1987-05-07,6.8992,7.1089,6.8992,7.0707,837841,0
1987-05-08,7.0707,7.3945,7.0707,7.1089,679800,0
1987-05-11,7.1089,7.2806,7.0707,7.1089,483352,0
1987-05-12,7.042,7.042,6.9565,6.9848,332868,0
1987-05-13,6.9848,7.0134,6.9278,6.9565,924101,0
1987-05-14,6.9565,6.9565,6.8705,6.8992,204212,0
1987-05-15,6.8992,6.8992,6.8705,6.8992,33371,0
1987-05-18,6.8705,6.8705,6.7466,6.804,445367,0
1987-05-19,6.804,6.8325,6.5751,6.6324,334758,0
1987-05-20,6.6324,6.6324,6.394,6.4799,344414,0
1987-05-21,6.5181,6.8325,6.5181,6.804,615787,0
1987-05-22,6.804,6.804,6.7849,6.804,401712,0
1987-05-26,6.804,6.8325,6.661,6.804,469921,0
1987-05-27,6.804,6.804,6.7181,6.7181,318808,0
1987-05-28,6.7181,6.7466,6.661,6.6991,379043,0
1987-05-29,6.7181,6.8705,6.7181,6.804,404647,0
1987-06-01,6.804,6.804,6.6324,6.6324,225201,0
1987-06-02,6.6324,6.6991,6.5181,6.6991,216804,0
1987-06-03,6.6991,6.6991,6.6039,6.6039,82062,0
1987-06-04,6.6039,6.6991,6.5751,6.661,388278,0
1987-06-05,6.661,6.6991,6.5751,6.6324,258154,0
1987-06-08,6.6324,6.661,6.5751,6.6324,160770,0
1987-06-09,6.6324,6.6324,6.5467,6.5751,287325,0
1987-06-10,6.5751,6.5751,6.4799,6.5181,763755,0
1987-06-11,6.5181,6.5467,6.4799,6.4799,86890,0
1987-06-12,6.5181,6.6991,6.5181,6.661,537084,0
1987-06-15,6.661,6.7466,6.6324,6.7181,549677,0
1987-06-16,6.7181,6.804,6.661,6.804,422067,0
1987-06-17,6.804,6.9848,6.804,6.8705,1271033,0
1987-06-18,6.8705,6.8705,6.7466,6.8705,135790,0
1987-06-19,6.8325,6.8325,6.7466,6.7849,226253,0
1987-06-22,6.7849,6.8325,6.7849,6.7849,236533,0
1987-06-23,6.7181,6.7181,6.3468,6.6039,3148615,0
1987-06-24,6.6039,6.6991,6.394,6.4799,949707,0
1987-06-25,6.4799,6.5181,6.3655,6.3655,530368,0
1987-06-26,6.394,6.4799,6.394,6.394,1140488,0
1987-06-29,6.461,6.804,6.461,6.804,942782,0
1987-06-30,6.804,6.9565,6.804,6.9565,282079,0
1987-07-01,6.8705,6.8705,6.8325,6.8325,656294,0
1987-07-02,6.8325,6.8992,6.804,6.8992,172520,0
1987-07-06,6.8992,6.9278,6.8705,6.9278,359732,0
1987-07-07,6.9848,7.1374,6.9848,7.042,1556050,0
1987-07-08,7.0134,7.0134,6.9278,6.9565,863234,0
1987-07-09,6.9848,7.1562,6.9848,7.0134,1411861,0
1987-07-10,7.042,7.1089,7.042,7.042,1198206,0
1987-07-13,7.042,7.042,6.9278,6.9565,1034289,0
1987-07-14,6.9565,6.9565,6.8992,6.9278,298449,0
1987-07-15,6.9278,7.2806,6.9278,7.1852,498044,0
1987-07-16,7.1852,7.2806,7.1852,7.2232,618095,0
1987-07-17,7.2232,7.2232,7.1089,7.1562,84581,0
1987-07-20,7.1089,7.1089,7.042,7.1089,658183,0
1987-07-21,7.1089,7.1089,7.0134,7.042,498044,0
1987-07-22,7.042,7.2806,7.042,7.2515,448931,0
1987-07-23,7.2515,7.2515,7.042,7.2232,317550,0
1987-07-24,7.2232,7.3088,7.1089,7.2806,449979,0
1987-07-27,7.2806,7.3663,7.2232,7.3373,368339,0
1987-07-28,7.3373,7.5091,7.3373,7.4902,276412,0
1987-07-29,7.4902,7.6042,7.4613,7.4902,689663,0
1987-07-30,7.4902,7.7475,7.4902,7.7475,174829,0
1987-07-31,7.7475,7.7475,7.5091,7.6616,208830,0
1987-08-03,7.6901,7.8712,7.6901,7.8712,150484,0
1987-08-04,7.8712,7.9285,7.7475,7.7759,897654,0
1987-08-05,7.7759,7.814,7.6328,7.814,296772,0
1987-08-06,7.814,7.8331,7.7475,7.814,278718,0
1987-08-07,7.814,7.8712,7.7475,7.7759,686307,0
1987-08-10,7.7759,7.8331,7.7281,7.814,204002,0
1987-08-11,7.814,7.9568,7.7475,7.8712,321956,0
1987-08-12,7.8712,7.8995,7.6616,7.7281,217855,0
1987-08-13,7.7281,7.7281,7.3373,7.3373,294460,0
1987-08-14,7.3373,7.3945,6.9848,7.1374,743815,0
1987-08-17,7.0707,7.0707,6.8992,6.9565,281029,0
1987-08-18,6.9278,6.9278,6.6991,6.7466,598158,0
1987-08-19,6.7466,6.9278,6.7466,6.8992,450611,0
1987-08-20,6.9565,7.3945,6.9565,7.3373,325314,0
1987-08-21,7.3945,7.5091,7.3945,7.4613,117743,0
1987-08-24,7.4613,7.547,7.3373,7.547,193088,0
1987-08-25,7.547,7.7475,7.4613,7.7281,298660,0
1987-08-26,7.7281,8.1952,7.576,8.1952,361413,0
1987-08-27,8.1952,8.1952,7.8712,7.8995,234227,0
1987-08-28,7.8331,7.8331,7.6328,7.6328,176090,0
1987-08-31,7.6328,7.7759,7.4902,7.6042,174413,0
1987-09-01,7.6901,7.8712,7.6901,7.7281,181966,0
1987-09-02,7.6616,7.6616,7.5091,7.5091,132225,0
1987-09-03,7.5091,7.547,7.3945,7.4229,113544,0
1987-09-04,7.4229,7.4229,7.3088,7.4229,132855,0
1987-09-08,7.3663,7.3663,7.042,7.1089,245559,0
1987-09-09,7.1089,7.1089,6.804,6.9278,330559,0
1987-09-10,6.9278,7.0707,6.9278,7.042,384710,0
1987-09-11,7.042,7.2232,6.9848,7.1852,116064,0
1987-09-14,7.2515,7.4902,7.2515,7.4902,146496,0
1987-09-15,7.4902,7.4902,7.1089,7.1852,272846,0
1987-09-16,7.1852,7.2515,7.1089,7.1089,292153,0
1987-09-17,7.1089,7.1089,6.6324,6.8705,481045,0
1987-09-18,6.8705,6.9848,6.7849,6.804,215760,0
1987-09-21,6.804,6.8992,6.7466,6.7849,499514,0
1987-09-22,6.7849,6.8705,6.7466,6.8705,276831,0
1987-09-23,6.8705,6.8705,6.6991,6.7466,196865,0
1987-09-24,6.7466,6.7466,6.6039,6.7466,173780,0
1987-09-25,6.7466,6.804,6.7181,6.7466,218484,0
1987-09-28,6.7849,7.0134,6.7849,6.8992,308946,0
1987-09-29,6.8992,6.9278,6.804,6.8992,264240,0
1987-09-30,6.8705,6.8705,6.804,6.804,179027,0
1987-10-01,6.804,6.8992,6.7849,6.804,262768,0
1987-10-02,6.8992,7.2806,6.8992,7.2806,652935,0
1987-10-05,7.2806,7.7475,7.2806,7.6328,402339,0
1987-10-06,7.6328,7.7475,7.2806,7.3373,811396,0
1987-10-07,7.2806,7.2806,7.0134,7.1089,420182,0
1987-10-08,7.0707,7.0707,6.9848,7.0134,88147,0
1987-10-09,7.0134,7.0134,6.6991,6.7181,176715,0
1987-10-12,6.6991,6.6991,6.6039,6.661,125925,0
1987-10-13,6.661,6.8325,6.6324,6.804,178816,0
1987-10-14,6.804,6.8325,6.7181,6.7466,134741,0
1987-10-15,6.7181,6.7181,6.4323,6.4323,341474,0
1987-10-16,6.4323,6.4323,6.0416,6.0416,425636,0
1987-10-19,5.6701,5.6701,4.9271,5.2791,563949,0
1987-10-20,5.2791,5.2791,4.5741,5.1077,346720,0
1987-10-21,5.2507,5.689,5.2507,5.346,748012,0
1987-10-22,5.2791,5.2791,4.5549,5.2315,989375,0
1987-10-23,5.2315,5.2315,5.0504,5.1651,503711,0
1987-10-26,4.9933,4.9933,4.5264,4.5741,387857,0
1987-10-27,4.6409,4.9271,4.6409,4.6978,286695,0
1987-10-28,4.6598,4.6598,4.5741,4.6026,531625,0
1987-10-29,4.6026,4.8982,4.6026,4.841,408848,0
1987-10-30,4.9933,5.5174,4.9933,5.4033,597737,0
1987-11-02,5.4033,5.813,5.3648,5.7844,182596,0
1987-11-03,5.7844,5.8984,5.5842,5.6413,374427,0
1987-11-04,5.7556,5.927,5.7556,5.8984,1704223,0
1987-11-05,5.813,5.8701,5.7556,5.813,281659,0
1987-11-06,5.8701,5.956,5.689,5.689,240940,0
1987-11-09,5.6413,5.7556,5.4033,5.4033,159090,0
1987-11-10,5.3648,5.3648,5.1651,5.2507,299080,0
1987-11-11,5.3173,5.4033,5.3173,5.3648,215126,0
1987-11-12,5.5174,5.813,5.4033,5.4603,423118,0
1987-11-13,5.5174,5.6032,5.5174,5.5842,128236,0
1987-11-16,5.5459,5.6032,5.5174,5.5842,89617,0
1987-11-17,5.4603,5.4888,5.4318,5.4603,201066,0
1987-11-18,5.4888,5.5459,5.4318,5.5459,183645,0
1987-11-19,5.4033,5.4888,5.1651,5.1651,617466,0
1987-11-20,4.9271,5.2315,4.9271,5.1936,504761,0
1987-11-23,5.1936,5.4603,5.1936,5.4603,483983,0
1987-11-24,5.4603,5.6413,5.4603,5.5842,282079,0
1987-11-25,5.5842,5.689,5.5459,5.6701,418714,0
1987-11-27,5.6413,5.7175,5.6413,5.7175,199388,0
1987-11-30,5.4603,5.6413,5.4318,5.5174,384289,0
1987-12-01,5.5842,5.5842,5.346,5.3648,461736,0
1987-12-02,5.3648,5.5174,5.3648,5.4888,85000,0
1987-12-03,5.4603,5.5174,5.2791,5.2791,276831,0
1987-12-04,5.1651,5.2791,5.0504,5.2315,225201,0
1987-12-07,5.2315,5.4033,5.2315,5.3648,121101,0
1987-12-08,5.4033,5.4888,5.346,5.4033,410316,0
1987-12-09,5.3173,5.4318,5.1651,5.1651,550306,0
1987-12-10,5.1077,5.2507,5.1077,5.2315,202953,0
1987-12-11,5.2791,5.5174,5.2507,5.4603,88568,0
1987-12-14,5.4603,5.813,5.4603,5.813,161608,0
1987-12-15,5.7556,6.0224,5.7556,5.813,862397,0
1987-12-16,5.813,5.927,5.7556,5.927,766065,0
1987-12-17,5.927,5.9939,5.813,5.8413,158040,0
1987-12-18,5.813,5.813,5.6032,5.6701,340008,0
1987-12-21,5.6701,5.6701,5.4033,5.4033,289003,0
1987-12-22,5.4318,5.4318,5.3173,5.4318,356165,0
1987-12-23,5.4318,5.7175,5.4318,5.6701,608654,0
1987-12-24,5.7175,5.7556,5.6701,5.7556,147335,0
1987-12-28,5.5842,5.5842,5.5174,5.5842,219322,0
1987-12-29,5.5174,5.6032,5.5174,5.5459,115013,0
1987-12-30,5.5459,5.689,5.5174,5.689,196865,0
1987-12-31,5.6413,5.6701,5.5174,5.6032,343364,0
1988-01-04,5.6413,5.7556,5.6413,5.7556,674973,0
1988-01-05,5.813,5.956,5.813,5.8984,679592,0
1988-01-06,5.956,6.1082,5.927,6.1082,365399,0
1988-01-07,6.0416,6.2227,5.9939,6.1082,453552,0
1988-01-08,5.9939,6.0416,5.8701,5.956,825460,0
1988-01-11,5.8984,5.927,5.689,5.813,232760,0
1988-01-12,5.7556,5.7556,5.4033,5.5174,320066,0
1988-01-13,5.4888,5.5842,5.4888,5.5174,131805,0
1988-01-14,5.5842,5.8413,5.5842,5.813,149855,0
1988-01-15,5.813,6.0416,5.813,5.8984,291316,0
1988-01-18,5.8984,5.927,5.8413,5.8413,70521,0
1988-01-19,5.8413,5.8413,5.7556,5.7556,23926,0
1988-01-20,5.7556,5.8413,5.7175,5.7556,81430,0
1988-01-21,5.813,5.8701,5.813,5.813,129287,0
1988-01-22,5.8413,5.8701,5.813,5.8701,284386,0
1988-01-25,5.813,5.813,5.7175,5.7175,525119,0
1988-01-26,5.6701,5.689,5.5459,5.689,246186,0
1988-01-27,5.6701,5.7556,5.6413,5.7175,116483,0
1988-01-28,5.689,5.7175,5.6701,5.7175,26236,0
1988-01-29,5.7844,6.1272,5.7844,6.1272,432143,0
1988-02-01,6.1654,6.2796,6.1654,6.2796,359104,0
1988-02-02,6.2796,6.3468,6.2796,6.3083,534563,0
1988-02-03,6.3083,6.4323,6.2227,6.2227,642443,0
1988-02-04,6.1654,6.2796,6.1272,6.1654,351969,0
1988-02-05,6.1654,6.1654,6.1082,6.1082,184274,0
1988-02-08,6.0797,6.1654,6.0416,6.1082,97385,0
1988-02-09,6.0797,6.0797,5.956,5.9939,143349,0
1988-02-10,5.9939,6.0797,5.956,6.0797,243251,0
1988-02-11,6.0797,6.1939,6.0416,6.1082,408218,0
1988-02-12,6.0797,6.1654,5.9939,6.0416,181966,0
1988-02-16,6.0416,6.0416,5.8701,5.8701,116064,0
1988-02-17,5.927,6.1654,5.8984,6.0416,253535,0
1988-02-18,5.9939,5.9939,5.8701,5.8701,209879,0
1988-02-19,5.8701,5.8701,5.813,5.8701,154891,0
1988-02-22,5.8701,5.8701,5.7844,5.8413,162656,0
1988-02-23,5.8413,5.9939,5.7844,5.8413,363092,0
1988-02-24,5.8413,5.8701,5.7556,5.813,173148,0
1988-02-25,5.7556,5.8413,5.7556,5.7556,202325,0
1988-02-26,5.7175,5.7175,5.4318,5.5174,151745,0
1988-02-29,5.5174,5.6413,5.5174,5.5842,86680,0
1988-03-01,5.6413,5.6701,5.6032,5.6413,156360,0
1988-03-02,5.6413,5.6701,5.5174,5.5174,131805,0
1988-03-03,5.5174,5.6413,5.5174,5.6032,233177,0
1988-03-04,5.5842,5.5842,5.4603,5.4888,294252,0
1988-03-07,5.5174,5.5174,5.4603,5.4603,272846,0
1988-03-08,5.4888,5.6032,5.4318,5.6032,210302,0
1988-03-09,5.5174,5.5842,5.4603,5.5459,378834,0
1988-03-10,5.5459,5.7175,5.5459,5.689,398355,0
1988-03-11,5.7175,5.7175,5.6032,5.689,157408,0
1988-03-14,5.6413,5.689,5.5842,5.689,380303,0
1988-03-15,5.689,5.689,5.5842,5.5842,221423,0
1988-03-16,5.6032,5.6032,5.5174,5.6032,294460,0
1988-03-17,5.6032,5.6413,5.5174,5.5459,291943,0
1988-03-18,5.6413,5.8701,5.6032,5.7556,304746,0
1988-03-21,5.7556,5.8701,5.6701,5.8413,349659,0
1988-03-22,5.956,5.9939,5.8413,5.8701,506230,0
1988-03-23,5.8701,5.8701,5.7556,5.7844,258154,0
1988-03-24,5.7175,5.7556,5.6413,5.6701,275784,0
1988-03-25,5.6413,5.689,5.6032,5.6701,196865,0
1988-03-28,5.5842,5.5842,5.4888,5.4888,170633,0
1988-03-29,5.5842,5.6413,5.5459,5.6032,445997,0
1988-03-30,5.6701,5.813,5.6701,5.689,234856,0
1988-03-31,5.7175,5.7556,5.6701,5.7556,86890,0
1988-04-04,5.7556,5.7556,5.5459,5.5459,130544,0
1988-04-05,5.5459,5.6413,5.5459,5.5459,186582,0
1988-04-06,5.5459,5.689,5.5459,5.689,667629,0
1988-04-07,5.813,5.8413,5.7556,5.7844,377784,0
1988-04-08,5.7556,5.7556,5.5174,5.6701,555135,0
1988-04-11,5.7175,5.7556,5.6413,5.6701,422279,0
1988-04-12,5.6701,5.689,5.6413,5.689,486291,0
1988-04-13,5.689,5.7175,5.6701,5.6701,555135,0
1988-04-14,5.6032,5.6032,5.5459,5.5842,96332,0
1988-04-15,5.5842,5.5842,5.4033,5.4033,303699,0
1988-04-18,5.4318,5.5842,5.4033,5.5174,384083,0
1988-04-19,5.5174,5.6413,5.5174,5.5842,303904,0
1988-04-20,5.6032,5.6032,5.5459,5.6032,173572,0
1988-04-21,5.5842,5.6701,5.5174,5.5842,196445,0
1988-04-22,5.5174,5.5459,5.4603,5.5459,134113,0
1988-04-25,5.5459,5.5459,5.4888,5.5174,63591,0
1988-04-26,5.5842,5.689,5.5174,5.6413,420388,0
1988-04-27,5.689,5.7175,5.6413,5.6701,380719,0
1988-04-28,5.6701,5.6701,5.5459,5.5842,151112,0
1988-04-29,5.5459,5.5842,5.5174,5.5842,128236,0
1988-05-02,5.5459,5.5459,5.4033,5.4318,67162,0
1988-05-03,5.4033,5.5174,5.3648,5.4603,359732,0
1988-05-04,5.4888,5.4888,5.3173,5.3173,173780,0
1988-05-05,5.346,5.346,5.2315,5.2791,360780,0
1988-05-06,5.2507,5.346,5.2507,5.3173,75139,0
1988-05-09,5.2507,5.2791,5.2315,5.2507,294460,0
1988-05-10,5.2315,5.3173,5.2315,5.3173,260463,0
1988-05-11,5.2791,5.4033,5.2791,5.4033,232547,0
1988-05-12,5.4033,5.4318,5.3173,5.3173,315870,0
1988-05-13,5.2791,5.346,5.2791,5.2791,286274,0
1988-05-16,5.2507,5.3173,5.2315,5.2791,416190,0
1988-05-17,5.2791,5.346,5.2507,5.3173,571922,0
1988-05-18,5.3173,5.4033,5.3173,5.346,298449,0
1988-05-19,5.3648,5.3648,5.1651,5.2315,721569,0
1988-05-20,5.2315,5.2791,5.1936,5.2791,190150,0
1988-05-23,5.2507,5.2791,5.2315,5.2507,49114,0
1988-05-24,5.2315,5.2507,5.1651,5.2507,134533,0
1988-05-25,5.2315,5.2791,5.2315,5.2315,210302,0
1988-05-26,5.2315,5.2507,5.2315,5.2315,469290,0
1988-05-27,5.2315,5.2315,5.1651,5.1651,256685,0
1988-05-31,5.1936,5.2315,5.1651,5.1936,227301,0
1988-06-01,5.2315,5.4033,5.1936,5.3648,199806,0
1988-06-02,5.346,5.3648,5.346,5.3648,85842,0
1988-06-03,5.346,5.3648,5.3173,5.3173,87520,0
1988-06-06,5.3173,5.3648,5.3173,5.3648,123410,0
1988-06-07,5.3648,5.3648,5.2791,5.2791,130544,0
1988-06-08,5.2791,5.689,5.2791,5.5842,320487,0
1988-06-09,5.5842,5.689,5.5459,5.6413,178398,0
1988-06-10,5.6701,5.689,5.6032,5.6701,80384,0
1988-06-13,5.6413,5.689,5.5842,5.6701,354906,0
1988-06-14,5.6413,5.7556,5.6413,5.689,239682,0
1988-06-15,5.7556,5.7556,5.5459,5.5459,139989,0
1988-06-16,5.5459,5.5842,5.4888,5.5459,55826,0
1988-06-17,5.5459,5.5459,5.3648,5.3648,74509,0
1988-06-20,5.3173,5.3648,5.2791,5.3173,178398,0
1988-06-21,5.3173,5.346,5.2791,5.2791,150484,0
1988-06-22,5.3648,5.3648,5.2791,5.3173,158459,0
1988-06-23,5.346,5.4603,5.3173,5.4603,473280,0
1988-06-24,5.4033,5.5174,5.3648,5.4603,175876,0
1988-06-27,5.4318,5.4603,5.346,5.346,217855,0
1988-06-28,5.3173,5.4318,5.3173,5.4033,74509,0
1988-06-29,5.4033,5.4033,5.346,5.3648,282712,0
1988-06-30,5.3173,5.4603,5.3173,5.4033,207365,0
1988-07-01,5.4033,5.5459,5.4033,5.4603,114803,0
1988-07-05,5.4603,5.5174,5.4033,5.4318,132432,0
1988-07-06,5.4888,5.5174,5.3648,5.4318,270535,0
1988-07-07,5.4033,5.4603,5.3648,5.4318,163707,0
1988-07-08,5.4033,5.4603,5.4033,5.4318,238004,0
1988-07-11,5.4318,5.4318,5.4033,5.4318,191201,0
1988-07-12,5.4033,5.4318,5.3648,5.3648,361413,0
1988-07-13,5.3648,5.4033,5.346,5.346,32109,0
1988-07-14,5.4033,5.4888,5.3648,5.4888,87520,0
1988-07-15,5.4603,5.5174,5.4603,5.5174,22248,0
1988-07-18,5.4603,5.4888,5.3648,5.4888,192251,0
1988-07-19,5.4603,5.4603,5.346,5.4033,44913,0
1988-07-20,5.4033,5.6032,5.4033,5.5459,233177,0
1988-07-21,5.5842,5.5842,5.4033,5.4033,527008,0
1988-07-22,5.3648,5.4318,5.3648,5.4318,81430,0
1988-07-25,5.4318,5.4888,5.4033,5.4318,192879,0
1988-07-26,5.4888,5.4888,5.4318,5.4603,117743,0
1988-07-27,5.4603,5.4888,5.4603,5.4888,225622,0
1988-07-28,5.4888,5.5842,5.4603,5.5459,134113,0
1988-07-29,5.5459,5.5842,5.4888,5.5459,109555,0
1988-08-01,5.5459,5.6413,5.4888,5.6032,107668,0
1988-08-02,5.6701,5.7556,5.6413,5.7556,177979,0
1988-08-03,5.7175,5.9939,5.689,5.9939,198968,0
1988-08-04,5.9939,6.2796,5.9939,6.2227,445576,0
1988-08-05,6.1272,6.1272,6.0797,6.1082,504131,0
1988-08-08,6.1082,6.1082,5.9939,6.0224,351969,0
1988-08-09,5.9939,5.9939,5.8413,5.8413,148596,0
1988-08-10,5.7844,5.8701,5.7844,5.8413,449563,0
1988-08-11,5.8701,5.8984,5.813,5.8413,325734,0
1988-08-12,5.813,5.8984,5.7844,5.8701,248286,0
1988-08-15,5.927,5.927,5.8413,5.8701,57299,0
1988-08-16,5.8701,5.927,5.813,5.8984,311460,0
1988-08-17,5.8701,5.927,5.8413,5.8701,337698,0
1988-08-18,5.8701,5.9939,5.8413,5.956,195818,0
1988-08-19,6.0416,6.461,6.0416,6.3468,635935,0
1988-08-22,6.3083,6.3083,6.0797,6.1082,152583,0
1988-08-23,6.1654,6.3083,6.1272,6.3083,315450,0
1988-08-24,6.2796,6.3468,6.2227,6.3468,341053,0
1988-08-25,6.2796,6.3083,6.2511,6.2796,135790,0
1988-08-26,6.2796,6.3083,6.2796,6.2796,94027,0
1988-08-29,6.3083,6.394,6.2796,6.3655,309571,0
1988-08-30,6.3083,6.3083,6.1939,6.1939,624812,0
1988-08-31,6.1654,6.3083,5.9939,6.3083,568986,0
1988-09-01,6.1939,6.2511,6.1654,6.2227,129495,0
1988-09-02,6.2227,6.2511,6.1939,6.2511,486082,0
1988-09-06,6.1939,6.2511,6.1939,6.1939,262768,0
1988-09-07,6.1939,6.1939,5.927,5.927,346720,0
1988-09-08,5.927,5.956,5.8984,5.8984,184694,0
1988-09-09,5.927,5.927,5.813,5.8701,176090,0
1988-09-12,5.8413,5.8701,5.7175,5.7175,152793,0
1988-09-13,5.689,5.8701,5.689,5.8413,158040,0
1988-09-14,5.8701,5.9939,5.8701,5.9939,145656,0
1988-09-15,5.9939,5.9939,5.927,5.956,53727,0
1988-09-16,5.956,6.0224,5.927,5.9939,92768,0
1988-09-19,5.956,5.9939,5.8984,5.927,88781,0
1988-09-20,5.927,5.956,5.8984,5.927,84375,0
1988-09-21,5.927,6.1082,5.927,6.1082,274524,0
1988-09-22,6.1082,6.1082,6.0224,6.0797,127814,0
1988-09-23,6.0224,6.0416,5.8984,5.927,52890,0
1988-09-26,5.956,5.9939,5.8984,5.956,100743,0
1988-09-27,5.8984,6.0224,5.8984,6.0224,357428,0
1988-09-28,5.9939,5.9939,5.8984,5.8984,114803,0
1988-09-29,5.8701,5.927,5.8701,5.8984,126556,0
1988-09-30,5.8984,5.927,5.8413,5.8413,81014,0
1988-10-03,5.8413,5.8984,5.7844,5.813,103050,0
1988-10-04,5.7844,5.8413,5.7175,5.7844,87309,0
1988-10-05,5.7844,5.8701,5.7556,5.7844,152583,0
1988-10-06,5.7556,5.7844,5.689,5.7844,282712,0
1988-10-07,5.7844,5.8701,5.7844,5.8701,98436,0
1988-10-10,5.8701,5.927,5.8413,5.8701,131593,0
1988-10-11,5.8701,5.956,5.8413,5.927,191201,0
1988-10-12,5.8701,5.8984,5.8413,5.8701,161396,0
1988-10-13,5.8413,5.8701,5.7844,5.7844,345251,0
1988-10-14,5.8413,5.8701,5.813,5.8413,86258,0
1988-10-17,5.813,6.0224,5.813,6.0224,430251,0
1988-10-18,6.0797,6.0797,6.0224,6.0416,162237,0
1988-10-19,6.0224,6.1082,5.9939,6.0416,328042,0
1988-10-20,6.0797,6.0797,6.0416,6.0416,158459,0
1988-10-21,6.0797,6.461,6.0797,6.394,346932,0
1988-10-24,6.394,6.394,6.1272,6.1272,454179,0
1988-10-25,6.1939,6.2227,6.1082,6.1939,53098,0
1988-10-26,6.2227,6.2511,6.1272,6.1939,234436,0
1988-10-27,6.1939,6.1939,6.0416,6.0797,195818,0
1988-10-28,6.0797,6.1082,5.956,5.956,51420,0
1988-10-31,6.0224,6.0416,5.956,5.9939,714010,0
1988-11-01,5.956,6.1272,5.956,6.0416,255214,0
1988-11-02,6.0416,6.0797,5.9939,5.9939,236745,0
1988-11-03,6.0416,6.0416,5.927,5.956,238845,0
1988-11-04,5.956,5.956,5.8701,5.8984,269906,0
1988-11-07,5.8701,5.9939,5.8701,5.9939,66529,0
1988-11-08,6.0416,6.0416,5.956,5.956,83948,0
1988-11-09,5.927,5.956,5.8701,5.8984,54777,0
1988-11-10,5.927,5.9939,5.927,5.9939,136002,0
1988-11-11,5.956,6.0797,5.956,6.0224,63384,0
1988-11-14,6.0224,6.0797,5.8701,5.8984,224362,0
1988-11-15,5.956,5.9939,5.8984,5.8984,302438,0
1988-11-16,5.927,5.927,5.813,5.8413,215546,0
1988-11-17,5.8701,5.8984,5.8413,5.8701,137051,0
1988-11-18,5.8413,5.8984,5.813,5.8701,124249,0
1988-11-21,5.8701,5.8701,5.7844,5.813,135372,0
1988-11-22,5.813,5.956,5.7844,5.8701,186375,0
1988-11-23,5.813,5.813,5.7556,5.7844,279351,0
1988-11-25,5.8701,6.0416,5.8413,6.0224,273894,0
1988-11-28,6.1272,6.2511,6.1272,6.1654,354067,0
1988-11-29,6.1654,6.1939,6.1082,6.1654,689663,0
1988-11-30,6.1082,6.3083,6.1082,6.2796,409894,0
1988-12-01,6.2796,6.3468,6.2511,6.2796,245350,0
1988-12-02,6.2796,6.3468,6.2227,6.2796,303276,0
1988-12-05,6.2796,6.3655,6.2796,6.2796,151745,0
1988-12-06,6.2511,6.3083,6.2227,6.2511,96755,0
1988-12-07,6.2227,6.3083,6.2227,6.2796,116064,0
1988-12-08,6.2227,6.5751,6.2227,6.4799,699530,0
1988-12-09,6.461,6.461,6.3655,6.4323,132225,0
1988-12-12,6.4323,6.4323,6.3083,6.3083,108299,0
1988-12-13,6.2796,6.2796,6.2227,6.2511,30852,0
1988-12-14,6.2511,6.4323,6.2227,6.394,426266,0
1988-12-15,6.3655,6.3655,6.3083,6.3468,64015,0
1988-12-16,6.3468,6.394,6.2796,6.394,128236,0
1988-12-19,6.3655,6.4323,6.3083,6.394,142091,0
1988-12-20,6.461,6.5181,6.394,6.394,273474,0
1988-12-21,6.4323,6.461,6.3655,6.394,90880,0
1988-12-22,6.3468,6.3468,6.1654,6.1939,343992,0
1988-12-23,6.1939,6.2227,6.1082,6.1272,215126,0
1988-12-27,6.1082,6.1082,6.0797,6.0797,177347,0
1988-12-28,6.0797,6.1272,6.0797,6.1082,98642,0
1988-12-29,6.1082,6.1654,6.0416,6.0797,503084,0
1988-12-30,6.0797,6.0797,6.0224,6.0224,194138,0
1989-01-03,6.0224,6.0797,5.956,5.956,121938,0
1989-01-04,5.956,6.0416,5.956,6.0224,438020,0
1989-01-05,5.956,6.0416,5.956,5.9939,232547,0
1989-01-06,6.0224,6.1082,5.9939,6.1082,546735,0
1989-01-09,6.1082,6.1082,6.0416,6.0416,381353,0
1989-01-10,6.0797,6.1082,5.956,5.9939,252906,0
1989-01-11,5.956,5.9939,5.927,5.927,479366,0
1989-01-12,5.927,6.0224,5.8984,6.0224,933965,0
1989-01-13,5.9939,6.0224,5.956,5.9939,376523,0
1989-01-16,5.9939,6.1082,5.956,6.1082,923471,0
1989-01-17,6.1654,6.1939,6.1082,6.1082,1067449,0
1989-01-18,6.1654,6.3083,6.1654,6.3083,1199675,0
1989-01-19,6.3083,6.3655,6.3083,6.3468,476843,0
1989-01-20,6.3083,6.3468,6.2227,6.2796,741716,0
1989-01-23,6.1939,6.1939,6.1272,6.1272,397724,0
1989-01-24,6.1082,6.1082,5.927,6.0224,400659,0
1989-01-25,5.956,5.9939,5.813,5.8984,1412700,0
1989-01-26,5.8413,5.8701,5.7556,5.8413,766689,0
1989-01-27,5.927,5.927,5.813,5.8413,1031349,0
1989-01-30,5.8701,5.8701,5.7556,5.7556,440115,0
1989-01-31,5.7844,5.8701,5.7844,5.8413,319648,0
1989-02-01,5.8413,5.927,5.813,5.927,528058,0
1989-02-02,5.927,5.927,5.8984,5.927,420182,0
1989-02-03,5.956,6.0416,5.927,5.9939,375897,0
1989-02-06,6.0797,6.2511,6.0797,6.2227,760813,0
1989-02-07,6.2227,6.3468,6.2227,6.3083,450611,0
1989-02-08,6.3655,6.3655,6.2227,6.2227,273264,0
1989-02-09,6.2511,6.2511,6.0416,6.0416,677492,0
1989-02-10,6.0416,6.0416,5.927,5.927,109139,0
1989-02-13,5.8701,5.927,5.8413,5.927,466563,0
1989-02-14,5.927,5.956,5.927,5.927,132432,0
1989-02-15,5.927,5.956,5.8701,5.956,640762,0
1989-02-16,6.0224,6.1654,6.0224,6.0797,404438,0
1989-02-17,6.1082,6.1082,6.0797,6.1082,70099,0
1989-02-21,6.1272,6.1272,6.0224,6.0416,65904,0
1989-02-22,5.9939,5.9939,5.813,5.8984,422067,0
1989-02-23,5.8701,5.8701,5.8413,5.8701,216804,0
1989-02-24,5.8701,5.8701,5.813,5.8413,131593,0
1989-02-27,5.813,5.927,5.7844,5.8701,322794,0
1989-02-28,5.8984,5.8984,5.8701,5.8984,107875,0
1989-03-01,5.8701,5.956,5.8701,5.8701,188262,0
1989-03-02,5.927,5.927,5.8701,5.8701,215760,0
1989-03-03,5.8701,5.9939,5.8701,5.9939,292572,0
1989-03-06,5.9939,6.1654,5.9939,6.1654,341687,0
1989-03-07,6.1654,6.2511,6.1654,6.2227,221423,0
1989-03-08,6.2227,6.2227,6.0797,6.0797,300336,0
1989-03-09,6.1082,6.1082,6.0797,6.1082,345884,0
1989-03-10,6.0416,6.0416,5.927,5.9939,164548,0
1989-03-13,5.9939,6.0416,5.956,6.0224,408635,0
1989-03-14,5.9939,6.0416,5.9939,6.0416,88147,0
1989-03-15,6.0416,6.1654,6.0416,6.1654,385549,0
1989-03-16,6.1939,6.2511,6.1939,6.1939,410316,0
1989-03-17,6.0416,6.1654,5.9939,5.9939,300968,0
1989-03-20,5.9939,5.9939,5.927,5.956,191201,0
1989-03-21,5.9939,6.0416,5.8984,6.0224,263397,0
1989-03-22,5.956,5.9939,5.8984,5.927,205682,0
1989-03-23,5.9939,6.0224,5.8701,5.8701,79964,0
1989-03-27,5.8413,5.8701,5.8413,5.8413,18048,0
1989-03-28,5.8984,5.9939,5.8701,5.9939,366031,0
1989-03-29,5.956,5.9939,5.956,5.956,228558,0
1989-03-30,5.956,6.0416,5.956,5.9939,127186,0
1989-03-31,6.0224,6.1082,5.9939,6.0416,95076,0
1989-04-03,6.0797,6.1082,6.0416,6.1082,102004,0
1989-04-04,6.1082,6.1654,5.8413,5.8701,509377,0
1989-04-05,5.8984,6.0224,5.8984,5.927,250176,0
1989-04-06,5.927,5.956,5.927,5.956,65904,0
1989-04-07,5.927,5.9939,5.8984,5.9939,261301,0
1989-04-10,5.956,6.0224,5.956,6.0224,51420,0
1989-04-11,6.2227,6.3655,6.2227,6.3468,918855,0
1989-04-12,6.3468,6.3468,6.1939,6.2511,205264,0
1989-04-13,6.2511,6.2796,6.1939,6.2227,285016,0
1989-04-14,6.2511,6.2796,6.1939,6.2227,470340,0
1989-04-17,6.1939,6.394,6.1939,6.3468,427524,0
1989-04-18,6.394,6.5751,6.3468,6.5467,503711,0
1989-04-19,6.5181,6.804,6.461,6.804,510638,0
1989-04-20,6.804,6.804,6.6039,6.661,380303,0
1989-04-21,6.6991,6.7849,6.6991,6.6991,184065,0
1989-04-24,6.661,6.6991,6.6324,6.661,217016,0
1989-04-25,6.661,6.6991,6.6039,6.6324,293412,0
1989-04-26,6.5751,6.6324,6.5181,6.6039,462785,0
1989-04-27,6.661,6.6991,6.5751,6.6324,214077,0
1989-04-28,6.6039,6.6324,6.5181,6.6324,149855,0
1989-05-01,6.5751,6.7181,6.5751,6.6991,116693,0
1989-05-02,6.7466,6.7849,6.6991,6.7181,217432,0
1989-05-03,6.7466,6.7466,6.6039,6.7181,401082,0
1989-05-04,6.6991,6.804,6.6991,6.7849,310623,0
1989-05-05,6.804,6.8705,6.7849,6.7849,447252,0
1989-05-08,6.7181,6.7849,6.6039,6.661,113756,0
1989-05-09,6.6324,6.6324,6.394,6.394,195397,0
1989-05-10,6.4323,6.5467,6.4323,6.4799,408635,0
1989-05-11,6.5181,6.6039,6.4799,6.6039,646638,0
1989-05-12,6.6324,6.6991,6.5751,6.6324,722824,0
1989-05-15,6.5751,6.661,6.5751,6.661,69890,0
1989-05-16,6.661,6.8325,6.661,6.8325,509377,0
1989-05-17,6.804,6.8325,6.7849,6.804,682530,0
1989-05-18,6.7849,6.8705,6.7466,6.804,671619,0
1989-05-19,6.8325,6.8325,6.661,6.7181,219955,0
1989-05-22,6.7181,6.8325,6.7181,6.8325,450611,0
1989-05-23,6.8325,6.9565,6.804,6.9565,461107,0
1989-05-24,6.9278,6.9565,6.8992,6.9278,347983,0
1989-05-25,6.9848,7.1089,6.9848,7.0707,568358,0
1989-05-26,7.1089,7.3945,7.1089,7.3945,372118,0
1989-05-30,7.5091,7.5091,7.4229,7.4613,549884,0
1989-05-31,7.4902,7.6042,7.4902,7.576,417871,0
1989-06-01,7.576,7.6042,7.4613,7.576,484403,0
1989-06-02,7.7475,7.8995,7.6901,7.8995,475796,0
1989-06-05,7.9568,7.9568,7.7759,7.814,319648,0
1989-06-06,7.7475,7.7759,7.6328,7.7475,424587,0
1989-06-07,7.814,7.8331,7.6901,7.6901,321956,0
1989-06-08,7.6328,7.6616,7.3945,7.3945,642443,0
1989-06-09,7.4613,7.4902,7.3663,7.3945,669936,0
1989-06-12,7.3088,7.4229,7.3088,7.3945,452293,0
1989-06-13,7.3945,7.3945,7.3088,7.3088,245981,0
1989-06-14,7.3663,7.3663,7.1852,7.1852,137472,0
1989-06-15,7.2232,7.3088,7.1562,7.2515,96755,0
1989-06-16,7.2232,7.2806,7.1852,7.1852,233177,0
1989-06-19,7.1852,7.2232,7.1562,7.2232,62545,0
1989-06-20,7.2232,7.3945,7.2232,7.3945,444946,0
1989-06-21,7.3945,7.3945,7.3088,7.3373,151533,0
1989-06-22,7.3373,7.3663,7.2806,7.3663,163282,0
1989-06-23,7.3945,7.6616,7.3945,7.6328,411573,0
1989-06-26,7.6901,7.7475,7.5091,7.5091,446622,0
1989-06-27,7.576,7.6901,7.576,7.6901,222264,0
1989-06-28,7.6901,7.8331,7.6616,7.7281,270535,0
1989-06-29,7.7281,7.7475,7.6616,7.6616,210928,0
1989-06-30,7.547,7.6616,7.547,7.6616,76395,0
1989-07-03,7.6616,7.814,7.6328,7.7475,72408,0
1989-07-05,7.814,7.8712,7.7475,7.8331,239475,0
1989-07-06,7.8995,7.9855,7.8995,7.9855,342944,0
1989-07-07,8.0426,8.0426,7.8712,7.8995,420809,0
1989-07-10,7.8995,7.9855,7.8995,7.9285,137051,0
1989-07-11,7.9285,8.1094,7.8995,8.0711,374218,0
1989-07-12,8.1094,8.1094,7.9568,7.9568,258781,0
1989-07-13,7.9855,8.1952,7.9855,8.1952,240732,0
1989-07-14,8.2142,8.2809,8.1377,8.1952,595221,0
1989-07-17,8.2522,8.2522,8.1952,8.2522,73877,0
1989-07-18,8.2142,8.481,8.1952,8.4335,591859,0
1989-07-19,8.3666,8.605,8.3666,8.567,595848,0
1989-07-20,8.567,8.6239,8.4335,8.4335,276412,0
1989-07-21,8.3666,8.3954,8.1377,8.1377,332868,0
1989-07-24,8.1952,8.2142,8.0426,8.0426,237164,0
1989-07-25,8.1094,8.1568,7.9855,8.0142,258154,0
1989-07-26,7.9855,7.9855,7.8712,7.8712,254796,0
1989-07-27,7.8712,7.8995,7.7281,7.8712,313770,0
1989-07-28,7.8331,7.8995,7.7759,7.8995,291316,0
1989-07-31,7.9285,8.1094,7.8995,8.0426,337487,0
1989-08-01,8.0426,8.3666,8.0426,8.2809,378413,0
1989-08-02,8.3095,8.4335,8.2809,8.4335,341053,0
1989-08-03,8.481,8.481,8.4335,8.4335,247029,0
1989-08-04,8.481,8.481,8.1568,8.2142,173572,0
1989-08-07,8.1568,8.1568,8.0426,8.0711,423327,0
1989-08-08,8.1094,8.1094,7.9855,8.0142,387857,0
1989-08-09,8.0142,8.0711,7.9855,8.0142,426266,0
1989-08-10,7.9855,8.0711,7.9855,8.0426,632997,0
1989-08-11,8.0711,8.1568,8.0426,8.0711,340425,0
1989-08-14,8.0426,8.1094,8.0142,8.1094,217016,0
1989-08-15,8.1094,8.1094,8.0426,8.0426,99062,0
1989-08-16,8.1377,8.1952,8.0426,8.1952,341053,0
1989-08-17,8.2522,8.2522,8.1377,8.2522,103259,0
1989-08-18,8.2809,8.3666,8.2522,8.3095,181126,0
1989-08-21,8.3095,8.3095,8.1094,8.1377,47224,0
1989-08-22,8.1094,8.1568,7.9855,8.1568,252906,0
1989-08-23,8.2142,8.4335,8.1952,8.4335,228982,0
1989-08-24,8.5382,8.6621,8.5191,8.6621,217432,0
1989-08-25,8.6905,8.6905,8.567,8.567,268856,0
1989-08-28,8.567,8.605,8.3954,8.4335,121732,0
1989-08-29,8.481,8.567,8.4525,8.481,131176,0
1989-08-30,8.5191,8.567,8.4335,8.567,323006,0
1989-08-31,8.5382,8.7481,8.5382,8.7481,234856,0
1989-09-01,8.8051,8.8051,8.7194,8.7194,155521,0
1989-09-05,8.7481,8.7481,8.6621,8.6621,202113,0
1989-09-06,8.6239,8.6621,8.567,8.605,90456,0
1989-09-07,8.6621,8.6621,8.567,8.605,344414,0
1989-09-08,8.567,8.605,8.4525,8.481,252906,0
1989-09-11,8.481,8.481,8.338,8.3954,169583,0
1989-09-12,8.338,8.3666,8.2809,8.338,196445,0
1989-09-13,8.338,8.4335,8.2809,8.2809,171262,0
1989-09-14,8.3095,8.3095,8.1377,8.1377,108509,0
1989-09-15,8.0711,8.1094,7.9285,7.9285,170633,0
1989-09-18,7.6328,7.9285,7.576,7.9285,996509,0
1989-09-19,7.9285,8.0142,7.8995,8.0142,218697,0
1989-09-20,8.0142,8.0426,7.9855,8.0426,91088,0
1989-09-21,8.0142,8.0142,7.814,7.814,225622,0
1989-09-22,7.8331,7.9568,7.7759,7.8331,280822,0
1989-09-25,7.8712,7.8712,7.6328,7.6328,110607,0
1989-09-26,7.7281,7.814,7.6328,7.6328,233807,0
1989-09-27,7.6328,7.6616,7.576,7.6616,130126,0
1989-09-28,7.6616,7.8712,7.6616,7.7475,211559,0
1989-09-29,7.814,7.9568,7.7759,7.8712,182596,0
1989-10-02,7.9285,8.0426,7.9285,8.0142,108927,0
1989-10-03,8.0426,8.1377,8.0426,8.0711,160139,0
1989-10-04,8.1094,8.1568,8.0711,8.1568,128655,0
1989-10-05,8.1377,8.1377,8.0426,8.0426,145656,0
1989-10-06,8.1094,8.2522,8.0711,8.1568,195818,0
1989-10-09,8.1568,8.1568,8.1094,8.1094,31482,0
1989-10-10,8.1568,8.2809,8.1094,8.2809,135372,0
1989-10-11,8.3095,8.338,8.1094,8.2142,524698,0
1989-10-12,8.1952,8.2809,8.1568,8.1568,156780,0
1989-10-13,8.1568,8.1568,7.9285,7.9855,233596,0
1989-10-16,7.7475,7.9568,7.6901,7.8995,219116,0
1989-10-17,7.8331,7.8331,7.6616,7.6901,298028,0
1989-10-18,7.6328,7.7475,7.6328,7.6901,244299,0
1989-10-19,7.7281,7.814,7.6616,7.7759,235065,0
1989-10-20,7.814,7.814,7.7759,7.814,30852,0
1989-10-23,7.7759,7.7759,7.7281,7.7475,179027,0
1989-10-24,7.7281,7.7281,7.6042,7.6901,109555,0
1989-10-25,7.576,7.6042,7.547,7.547,236533,0
1989-10-26,7.576,7.576,7.3373,7.3373,279769,0
1989-10-27,7.3088,7.3088,7.0707,7.1089,210302,0
1989-10-30,7.1089,7.1562,7.1089,7.1562,91088,0
1989-10-31,7.1562,7.3945,7.1374,7.3663,366872,0
1989-11-01,7.3945,7.547,7.3663,7.547,132225,0
1989-11-02,7.576,7.576,7.3663,7.3945,177138,0
1989-11-03,7.3945,7.4902,7.3373,7.4902,150484,0
1989-11-06,7.4902,7.4902,7.4229,7.4613,252906,0
1989-11-07,7.4613,7.576,7.4229,7.5091,135164,0
1989-11-08,7.5091,7.814,7.5091,7.7281,298660,0
1989-11-09,7.7281,7.814,7.7281,7.7281,169583,0
1989-11-10,7.7475,7.7475,7.5091,7.576,270956,0
1989-11-13,7.6328,7.6328,7.4902,7.5091,168323,0
1989-11-14,7.5091,7.547,7.4229,7.4902,213447,0
1989-11-15,7.547,7.547,7.5091,7.5091,70099,0
1989-11-16,7.576,7.6042,7.5091,7.6042,46594,0
1989-11-17,7.6328,7.6328,7.5091,7.5091,67580,0
1989-11-20,7.5091,7.6042,7.5091,7.6042,69259,0
1989-11-21,7.6901,7.8995,7.6901,7.8995,484613,0
1989-11-22,7.9285,8.2142,7.9285,8.2142,468869,0
1989-11-24,8.2809,8.4525,8.2809,8.4525,293203,0
1989-11-27,8.4525,8.4525,8.338,8.3954,238426,0
1989-11-28,8.4335,8.5191,8.4335,8.4335,316080,0
1989-11-29,8.4525,8.481,8.4335,8.4335,137681,0
1989-11-30,8.4525,8.5191,8.4525,8.4525,142719,0
1989-12-01,8.4525,8.4525,8.3954,8.4335,256474,0
1989-12-04,8.3954,8.4335,8.3666,8.3954,84375,0
1989-12-05,8.3666,8.3666,8.2809,8.3095,192460,0
1989-12-06,8.2809,8.3666,8.2809,8.3666,100111,0
1989-12-07,8.3666,8.4335,8.338,8.338,192251,0
1989-12-08,8.338,8.3954,8.2142,8.2809,110607,0
1989-12-11,8.2142,8.2522,8.1568,8.1568,67792,0
1989-12-12,8.2142,8.3954,8.2142,8.338,482724,0
1989-12-13,8.338,8.8051,8.338,8.7194,443267,0
1989-12-14,8.7481,8.7763,8.4525,8.5382,432143,0
1989-12-15,8.5382,8.567,8.338,8.4335,212606,0
1989-12-18,8.4525,8.481,8.3095,8.3666,351969,0
1989-12-19,8.3666,8.3954,8.338,8.3666,213238,0
1989-12-20,8.3666,8.4335,8.3666,8.3954,87520,0
1989-12-21,8.3954,8.605,8.3954,8.605,218484,0
1989-12-22,8.6905,9.0434,8.6905,9.0434,1087387,0
1989-12-26,9.0434,9.0434,8.948,8.9862,206522,0
1989-12-27,8.9862,8.9862,8.7481,8.8051,366241,0
1989-12-28,8.7194,8.8051,8.7194,8.7763,133483,0
1989-12-29,8.6905,8.7194,8.605,8.6905,172520,0
1990-01-02,8.605,8.7763,8.5191,8.7194,458800,0
1990-01-03,8.843,8.862,8.6239,8.6239,213868,0
1990-01-04,8.605,8.605,8.3954,8.3954,195189,0
1990-01-05,8.3954,8.3954,8.1952,8.2522,310201,0
1990-01-08,8.2142,8.2142,8.1568,8.1952,148174,0
1990-01-09,8.2142,8.2142,8.1952,8.1952,157408,0
1990-01-10,8.1377,8.1568,8.1094,8.1094,68210,0
1990-01-11,8.1377,8.2142,8.0711,8.0711,155102,0
1990-01-12,8.0142,8.0142,7.8331,7.8712,214708,0
1990-01-15,7.8712,7.8712,7.576,7.576,107875,0
1990-01-16,7.5091,7.7759,7.3373,7.7475,377784,0
1990-01-17,7.7281,7.8995,7.7281,7.814,186582,0
1990-01-18,7.7281,7.9285,7.6901,7.814,426054,0
1990-01-19,7.9285,8.1952,7.9285,8.1568,204634,0
1990-01-22,8.2809,8.2809,8.0426,8.0426,113756,0
1990-01-23,8.1094,8.1094,7.9285,7.9568,64854,0
1990-01-24,7.7759,7.8331,7.7281,7.8331,170633,0
1990-01-25,7.8331,7.9568,7.814,7.814,174200,0
1990-01-26,7.7475,7.814,7.6328,7.7281,276200,0
1990-01-29,7.7759,7.7759,7.6328,7.6901,76188,0
1990-01-30,7.7281,7.7281,7.3663,7.3945,173780,0
1990-01-31,7.4613,7.6616,7.3945,7.6616,196445,0
1990-02-01,7.6901,7.7475,7.6616,7.7281,196865,0
1990-02-02,7.6616,7.8331,7.6616,7.7759,185955,0
1990-02-05,7.7759,7.9568,7.7759,7.9285,124249,0
1990-02-06,7.9285,7.9855,7.9285,7.9285,261301,0
1990-02-07,7.8712,7.9568,7.8712,7.9285,596269,0
1990-02-08,7.9568,8.2809,7.9568,8.0711,478736,0
1990-02-09,8.1568,8.1568,8.1094,8.1568,628590,0
1990-02-12,8.1568,8.1568,8.0711,8.0711,218067,0
1990-02-13,8.1094,8.1377,8.0142,8.0426,328252,0
1990-02-14,7.9855,8.0711,7.9285,7.9568,156150,0
1990-02-15,7.9568,8.0142,7.9285,7.9855,380719,0
1990-02-16,8.0426,8.1094,7.8331,7.8712,462154,0
1990-02-20,7.814,7.8331,7.7281,7.7475,181966,0
1990-02-21,7.7281,7.7759,7.7281,7.7281,146496,0
1990-02-22,7.6901,7.7475,7.5091,7.5091,170633,0
1990-02-23,7.4613,7.4902,7.3088,7.3945,312509,0
1990-02-26,7.3945,7.5091,7.3663,7.5091,217855,0
1990-02-27,7.4613,7.547,7.4613,7.5091,711281,0
1990-02-28,7.5091,7.6042,7.4613,7.4613,402966,0
1990-03-01,7.4902,7.7475,7.4902,7.7281,303065,0
1990-03-02,7.7759,7.9285,7.7759,7.8995,262983,0
1990-03-05,7.8995,7.8995,7.7281,7.7475,105989,0
1990-03-06,7.7475,7.814,7.7281,7.7475,141668,0
1990-03-07,7.7475,7.8331,7.7475,7.7759,428577,0
1990-03-08,7.8331,7.8995,7.7759,7.8995,269274,0
1990-03-09,7.8331,7.8995,7.7281,7.7475,451873,0
1990-03-12,7.6901,7.6901,7.6616,7.6616,196027,0
1990-03-13,7.6616,7.6616,7.547,7.576,127607,0
1990-03-14,7.547,7.6042,7.4229,7.547,149855,0
1990-03-15,7.547,7.547,7.4902,7.5091,183645,0
1990-03-16,7.5091,7.547,7.4613,7.5091,352599,0
1990-03-19,7.4229,7.576,7.3945,7.576,223943,0
1990-03-20,7.547,7.6042,7.5091,7.5091,513577,0
1990-03-21,7.4902,7.4902,7.4229,7.4902,386387,0
1990-03-22,7.4613,7.4613,7.3663,7.4229,460685,0
1990-03-23,7.4613,7.5091,7.4229,7.4902,199388,0
1990-03-26,7.4902,7.576,7.4229,7.547,181966,0
1990-03-27,7.5091,7.547,7.4613,7.4613,319648,0
1990-03-28,7.4613,7.4613,7.3945,7.3945,233807,0
1990-03-29,7.4229,7.4902,7.3945,7.4229,100111,0
1990-03-30,7.3663,7.576,7.3373,7.576,850433,0
1990-04-02,7.5091,7.6901,7.4613,7.6901,320696,0
1990-04-03,7.6901,7.9855,7.6901,7.9855,589553,0
1990-04-04,7.9855,8.1568,7.9285,8.1377,397514,0
1990-04-05,8.1377,8.1377,8.0426,8.1094,145656,0
1990-04-06,8.1377,8.1568,8.0426,8.0426,198336,0
1990-04-09,8.0426,8.0711,8.0142,8.0426,57715,0
1990-04-10,8.0426,8.0426,7.9855,8.0142,34837,0
1990-04-11,7.9855,7.9855,7.7475,7.814,359732,0
1990-04-12,7.814,7.814,7.7475,7.7759,46594,0
1990-04-16,7.7759,7.8331,7.6616,7.6901,198756,0
1990-04-17,7.6328,7.6616,7.6042,7.6616,74089,0
1990-04-18,7.6042,7.6328,7.576,7.6328,93816,0
1990-04-19,7.547,7.6616,7.547,7.6328,69890,0
1990-04-20,7.6616,7.6901,7.547,7.6042,170214,0
1990-04-23,7.6042,7.6042,7.547,7.547,108509,0
1990-04-24,7.547,7.6328,7.547,7.6042,71779,0
1990-04-25,7.6328,7.6616,7.6328,7.6616,70521,0
1990-04-26,7.6616,7.6616,7.6042,7.6328,85209,0
1990-04-27,7.6616,7.6616,7.6328,7.6328,86680,0
1990-04-30,7.6328,7.6328,7.547,7.576,196027,0
1990-05-01,7.6328,7.6328,7.576,7.6042,181966,0
1990-05-02,7.6328,7.6616,7.576,7.6042,260041,0
1990-05-03,7.6042,7.6328,7.6042,7.6328,155731,0
1990-05-04,7.6328,7.6328,7.576,7.6042,75767,0
1990-05-07,7.576,7.6616,7.576,7.6042,130544,0
1990-05-08,7.6042,7.6328,7.576,7.6328,87309,0
1990-05-09,7.576,7.7475,7.576,7.7281,389330,0
1990-05-10,7.7475,8.0142,7.7475,7.9855,152583,0
1990-05-11,8.0711,8.1952,8.0426,8.1094,339795,0
1990-05-14,8.1568,8.3095,8.1377,8.3095,312509,0
1990-05-15,8.2809,8.3666,8.1952,8.1952,209879,0
1990-05-16,8.1952,8.1952,8.1377,8.1568,182385,0
1990-05-17,8.1568,8.2142,8.1377,8.1952,84581,0
1990-05-18,8.1952,8.1952,8.1094,8.1377,166013,0
1990-05-21,8.1377,8.2142,8.1377,8.2142,239475,0
1990-05-22,8.2809,8.3095,8.1952,8.2142,129914,0
1990-05-23,8.1568,8.1568,8.0426,8.0426,308946,0
1990-05-24,8.0711,8.0711,7.9285,7.9285,247868,0
1990-05-25,7.9285,7.9285,7.8995,7.8995,23926,0
1990-05-29,7.814,7.9568,7.814,7.9568,48481,0
1990-05-30,8.0142,8.0142,7.9285,7.9285,819580,0
1990-05-31,7.9285,7.9568,7.8995,7.8995,168534,0
1990-06-01,7.8995,8.0142,7.8995,8.0142,388906,0
1990-06-04,8.0711,8.1094,8.0711,8.0711,343992,0
1990-06-05,8.0711,8.0711,8.0142,8.0142,369602,0
1990-06-06,7.9855,8.0426,7.9285,7.9855,218697,0
1990-06-07,7.9855,7.9855,7.8995,7.8995,148596,0
1990-06-08,7.8995,7.8995,7.8712,7.8995,84375,0
1990-06-11,7.8995,7.8995,7.8331,7.8712,87520,0
1990-06-12,7.8331,7.9285,7.8331,7.9285,145240,0
1990-06-13,7.9285,7.9568,7.8712,7.8995,131805,0
1990-06-14,7.8995,7.9285,7.7759,7.8995,254165,0
1990-06-15,7.814,7.9855,7.814,7.9285,169793,0
1990-06-18,7.9285,7.9568,7.9285,7.9285,112498,0
1990-06-19,7.8331,7.8995,7.8331,7.8995,87309,0
1990-06-20,7.8331,7.8712,7.8331,7.8331,152583,0
1990-06-21,7.8331,7.8995,7.8331,7.8712,175876,0
1990-06-22,7.8712,7.9568,7.8712,7.8712,69890,0
1990-06-25,7.8331,7.8712,7.814,7.814,197708,0
1990-06-26,7.8331,7.8331,7.6616,7.6901,191619,0
1990-06-27,7.7281,7.814,7.6901,7.814,193088,0
1990-06-28,7.8712,7.9568,7.814,7.9568,158040,0
1990-06-29,7.9855,7.9855,7.8995,7.9285,149644,0
1990-07-02,7.8712,7.8712,7.814,7.8712,210928,0
1990-07-03,7.814,7.8712,7.6901,7.7475,878978,0
1990-07-05,7.6901,7.7281,7.576,7.6901,325314,0
1990-07-06,7.7475,7.7475,7.6901,7.7281,153843,0
1990-07-09,7.7281,7.7281,7.2806,7.3373,1073116,0
1990-07-10,7.3663,7.3945,7.3373,7.3373,880238,0
1990-07-11,7.3088,7.4902,7.2515,7.4902,860508,0
1990-07-12,7.6328,8.0711,7.6328,8.0426,1426764,0
1990-07-13,8.2809,8.2809,8.1377,8.1377,655876,0
1990-07-16,8.1094,8.1377,7.9285,7.9855,156780,0
1990-07-17,8.0426,8.0426,7.8331,7.8712,229188,0
1990-07-18,7.8331,7.9285,7.814,7.9285,134113,0
1990-07-19,7.8331,7.9568,7.814,7.8995,364561,0
1990-07-20,7.8995,7.9855,7.8331,7.8995,53727,0
1990-07-23,7.9285,7.9285,7.6616,7.6901,82902,0
1990-07-24,7.6616,7.9855,7.6616,7.9855,137051,0
1990-07-25,8.0426,8.0426,7.9568,7.9855,299710,0
1990-07-26,8.0142,8.0142,7.8995,7.8995,218697,0
1990-07-27,7.8995,7.8995,7.7475,7.814,162656,0
1990-07-30,7.7475,7.9285,7.7475,7.9285,67580,0
1990-07-31,7.9855,8.0711,7.9568,7.9855,498885,0
1990-08-01,8.0426,8.1094,7.8995,7.8995,282712,0
1990-08-02,8.4525,8.4525,8.3666,8.3954,1178686,0
1990-08-03,8.5382,8.8051,8.481,8.6239,1168401,0
1990-08-06,8.7481,8.843,8.6239,8.6239,509591,0
1990-08-07,8.6905,8.7194,8.567,8.605,182385,0
1990-08-08,8.605,8.6239,8.4335,8.4335,260041,0
1990-08-09,8.4335,8.4525,8.338,8.4335,275784,0
1990-08-10,8.481,8.5191,8.4525,8.481,176715,0
1990-08-13,8.338,8.4525,8.338,8.4335,234856,0
1990-08-14,8.481,8.5382,8.481,8.5382,63384,0
1990-08-15,8.567,8.8051,8.567,8.8051,317758,0
1990-08-16,8.843,8.843,8.7194,8.7194,345884,0
1990-08-17,8.6239,8.6905,8.5191,8.6905,295092,0
1990-08-20,8.7194,8.7194,8.567,8.6621,145656,0
1990-08-21,8.7194,8.7481,8.605,8.605,253745,0
1990-08-22,8.605,8.605,8.481,8.5191,286695,0
1990-08-23,8.567,8.7481,8.5382,8.605,357428,0
1990-08-24,8.605,8.605,8.338,8.4525,504761,0
1990-08-27,8.3666,8.4335,8.2142,8.2809,208830,0
1990-08-28,8.2809,8.3095,8.1094,8.1377,321956,0
1990-08-29,8.1568,8.1952,8.0711,8.1377,87520,0
1990-08-30,8.1377,8.2142,8.0426,8.2142,304326,0
1990-08-31,8.2142,8.2809,8.2142,8.2142,31482,0
1990-09-04,8.1952,8.2142,8.1568,8.2142,86890,0
1990-09-05,8.1568,8.567,8.1568,8.567,305374,0
1990-09-06,8.567,8.7481,8.5382,8.605,337698,0
1990-09-07,8.6621,8.7481,8.6621,8.7194,323633,0
1990-09-10,8.7763,8.843,8.7481,8.7763,467613,0
1990-09-11,8.7763,8.862,8.7481,8.843,231499,0
1990-09-12,8.843,8.9289,8.843,8.862,260463,0
1990-09-13,8.9003,8.9862,8.843,8.843,135790,0
1990-09-14,8.843,8.948,8.843,8.9003,232547,0
1990-09-17,8.862,9.1292,8.843,9.1292,240313,0
1990-09-18,9.1004,9.3671,9.0434,9.2527,1077524,0
1990-09-19,9.1577,9.1577,9.0434,9.1292,921583,0
1990-09-20,9.1577,9.1577,8.843,8.9289,242409,0
1990-09-21,8.862,9.0434,8.862,9.0148,306004,0
1990-09-24,9.0148,9.0719,8.9862,9.0434,417030,0
1990-09-25,9.1004,9.1292,8.9862,8.9862,338326,0
1990-09-26,8.862,8.948,8.843,8.9289,288165,0
1990-09-27,9.0148,9.0148,8.8051,8.843,378413,0
1990-09-28,8.7763,8.8051,8.7194,8.8051,188262,0
1990-10-01,8.8051,8.8051,8.3666,8.4525,469503,0
1990-10-02,8.4525,8.4525,8.1568,8.2522,685465,0
1990-10-03,8.1952,8.4335,8.1952,8.4335,872261,0
1990-10-04,8.3666,8.567,8.3666,8.5382,200014,0
1990-10-05,8.5382,8.6239,8.4335,8.6239,190150,0
1990-10-08,8.6905,8.7481,8.605,8.6621,280399,0
1990-10-09,8.605,8.605,8.481,8.481,90249,0
1990-10-10,8.481,8.481,8.3666,8.4525,158459,0
1990-10-11,8.4335,8.4335,8.1377,8.1568,181966,0
1990-10-12,8.1568,8.1952,8.0426,8.0711,67580,0
1990-10-15,8.0711,8.0711,7.9855,8.0426,304326,0
1990-10-16,8.1568,8.1568,7.9568,7.9568,166644,0
1990-10-17,8.0142,8.0426,7.9855,7.9855,441169,0
1990-10-18,8.0142,8.0711,7.9855,8.0426,298660,0
1990-10-19,8.1094,8.1568,8.0426,8.1568,101582,0
1990-10-22,8.1094,8.4335,8.1094,8.3095,211141,0
1990-10-23,8.2522,8.4525,8.1377,8.4525,268644,0
1990-10-24,8.4525,8.605,8.4525,8.605,393105,0
1990-10-25,8.6239,8.8051,8.567,8.605,222053,0
1990-10-26,8.6239,8.7481,8.605,8.6239,291316,0
1990-10-29,8.6621,8.6621,8.4525,8.4525,181126,0
1990-10-30,8.4335,8.4335,8.1568,8.2809,240732,0
1990-10-31,8.2522,8.338,8.2142,8.2522,350500,0
1990-11-01,8.2142,8.3954,8.2142,8.3954,431934,0
1990-11-02,8.338,8.7481,8.2809,8.7481,602146,0
1990-11-05,8.8051,8.8051,8.7194,8.8051,147335,0
1990-11-06,8.6905,8.6905,8.4335,8.567,236745,0
1990-11-07,8.338,8.4335,8.3095,8.338,342312,0
1990-11-08,8.338,8.3666,8.2142,8.3666,193512,0
1990-11-09,8.5191,8.5191,8.338,8.3954,192251,0
1990-11-12,8.3954,8.4525,8.3666,8.4335,92768,0
1990-11-13,8.3666,8.3666,8.1952,8.2142,153843,0
1990-11-14,8.1568,8.1568,8.1094,8.1094,188262,0
1990-11-15,8.0426,8.0426,7.8331,7.8331,293832,0
1990-11-16,7.8331,7.8712,7.7475,7.814,703727,0
1990-11-19,7.8712,7.8712,7.7281,7.7475,803210,0
1990-11-20,7.814,7.814,7.576,7.6042,527219,0
1990-11-21,7.547,7.6901,7.4613,7.6901,602354,0
1990-11-23,7.6328,7.6616,7.576,7.6042,199806,0
1990-11-26,7.6328,7.7759,7.6328,7.7759,284386,0
1990-11-27,7.8712,7.8712,7.7759,7.814,193088,0
1990-11-28,7.814,7.8331,7.7759,7.7759,170214,0
1990-11-29,7.7759,7.814,7.7475,7.7759,303065,0
1990-11-30,7.7475,7.9568,7.7475,7.8331,131805,0
1990-12-03,7.8995,7.9285,7.814,7.8712,198968,0
1990-12-04,7.814,7.8712,7.7475,7.8331,191201,0
1990-12-05,7.8712,7.8712,7.7759,7.8331,180709,0
1990-12-06,7.7759,7.7759,7.5091,7.7475,578219,0
1990-12-07,7.6328,7.7759,7.6042,7.6901,300129,0
1990-12-10,7.7281,7.7475,7.6901,7.6901,420388,0
1990-12-11,7.6901,7.7475,7.5091,7.5091,311460,0
1990-12-12,7.5091,7.5091,7.2515,7.3373,584726,0
1990-12-13,7.3088,7.3373,7.2232,7.2515,464252,0
1990-12-14,7.2515,7.2806,7.2232,7.2806,438441,0
1990-12-17,7.2515,7.2806,7.2515,7.2806,189520,0
1990-12-18,7.2515,7.2515,7.0134,7.0134,753051,0
1990-12-19,7.0134,7.0134,6.7181,6.8992,1291179,0
1990-12-20,6.9565,7.1852,6.9565,7.1089,1366527,0
1990-12-21,7.1089,7.1089,6.804,6.804,919905,0
1990-12-24,6.8325,6.9565,6.8325,6.9565,172731,0
1990-12-26,7.0134,7.0134,6.804,6.9278,931656,0
1990-12-27,6.9278,7.0707,6.9278,7.042,515466,0
1990-12-28,7.0134,7.042,6.8992,6.9278,456911,0
1990-12-31,6.9565,6.9565,6.8705,6.9278,111239,0
1991-01-02,6.9848,6.9848,6.7849,6.8325,175876,0
1991-01-03,6.8705,6.8705,6.5181,6.5751,1250674,0
1991-01-04,6.5751,6.5751,6.3468,6.394,1176587,0
1991-01-07,6.3655,6.4799,6.2511,6.2511,531837,0
1991-01-08,6.3083,6.3083,5.9939,6.1082,861555,0
1991-01-09,6.1082,6.2511,5.8984,6.1082,608654,0
1991-01-10,6.0416,6.1654,5.927,6.1082,304959,0
1991-01-11,6.0416,6.1272,6.0416,6.0797,365399,0
1991-01-14,6.0224,6.1082,6.0224,6.0797,244932,0
1991-01-15,6.1082,6.1082,5.956,5.9939,219322,0
1991-01-16,5.9939,6.2511,5.8701,6.2511,440746,0
1991-01-17,6.1272,6.1272,5.927,5.956,1038906,0
1991-01-18,5.927,5.956,5.7175,5.8701,956001,0
1991-01-21,5.8701,5.8701,5.6413,5.6701,827978,0
1991-01-22,5.6701,5.7844,5.6701,5.689,957892,0
1991-01-23,5.7556,5.8984,5.7175,5.8984,1871498,0
1991-01-24,5.8701,5.956,5.689,5.7844,593540,0
1991-01-25,5.813,5.8701,5.6701,5.7175,409684,0
1991-01-28,5.7175,5.8413,5.6701,5.8413,295723,0
1991-01-29,5.813,5.8701,5.7556,5.7556,272846,0
1991-01-30,5.689,6.0416,5.689,6.0224,512525,0
1991-01-31,6.0416,6.1654,6.0224,6.1082,509591,0
1991-02-01,6.1654,6.1939,6.1082,6.1654,361413,0
1991-02-04,6.1939,6.1939,6.0416,6.1082,241992,0
1991-02-05,6.1082,6.1654,6.0416,6.0416,549044,0
1991-02-06,6.0416,6.5181,5.9939,6.5181,686725,0
1991-02-07,6.5751,6.6324,6.4799,6.5467,619565,0
1991-02-08,6.5751,6.5751,6.461,6.461,178816,0
1991-02-11,6.461,6.5751,6.3655,6.5751,820843,0
1991-02-12,6.5181,6.5467,6.4323,6.5181,326362,0
1991-02-13,6.5181,6.5467,6.4323,6.4799,231499,0
1991-02-14,6.4799,6.5181,6.4323,6.461,296772,0
1991-02-15,6.461,6.5181,6.2511,6.394,201696,0
1991-02-19,6.3468,6.4799,6.3083,6.4799,296772,0
1991-02-20,6.461,6.461,6.1939,6.2511,214077,0
1991-02-21,6.2511,6.2511,5.9939,6.0416,394575,0
1991-02-22,5.9939,6.0224,5.8413,5.927,545686,0
1991-02-25,5.927,5.927,5.8413,5.927,364561,0
1991-02-26,5.927,6.0224,5.8701,5.956,254165,0
1991-02-27,5.956,6.2227,5.8413,6.1654,639715,0
1991-02-28,6.2796,6.3083,6.1939,6.3083,531837,0
1991-03-01,6.2227,6.394,6.1939,6.3083,463625,0
1991-03-04,6.3468,6.4799,6.2796,6.3655,556182,0
1991-03-05,6.461,6.461,6.2511,6.2511,498464,0
1991-03-06,6.3083,6.3083,6.1939,6.1939,587667,0
1991-03-07,6.2227,6.2796,6.1654,6.2511,324056,0
1991-03-08,6.2511,6.4323,6.2511,6.394,354491,0
1991-03-11,6.4323,6.5181,6.3655,6.4799,281029,0
1991-03-12,6.5181,6.6991,6.5181,6.6991,404647,0
1991-03-13,6.6039,6.7849,6.6039,6.7849,303699,0
1991-03-14,6.7181,6.7466,6.6324,6.661,316496,0
1991-03-15,6.661,6.7466,6.661,6.6991,238004,0
1991-03-18,6.6991,6.7181,6.661,6.6991,409684,0
1991-03-19,6.5751,6.6991,6.5751,6.6039,303065,0
1991-03-20,6.5467,6.5751,6.4799,6.5467,143349,0
1991-03-21,6.5751,6.5751,6.5181,6.5467,194769,0
1991-03-22,6.5751,6.6991,6.5751,6.6991,354067,0
1991-03-25,6.6991,6.6991,6.6324,6.6991,155521,0
1991-03-26,6.6991,6.6991,6.6039,6.6324,379461,0
1991-03-27,6.6324,6.661,6.5467,6.5467,365613,0
1991-03-28,6.5181,6.5181,6.2511,6.3083,420182,0
1991-04-01,6.3083,6.3083,6.1654,6.2227,215760,0
1991-04-02,6.2227,6.2796,6.1654,6.2511,128867,0
1991-04-03,6.2796,6.3468,6.2511,6.3083,214498,0
1991-04-04,6.3083,6.3083,6.1082,6.1272,254586,0
1991-04-05,6.1082,6.1654,5.9939,5.9939,303276,0
1991-04-08,5.8984,6.1082,5.8984,6.1082,207988,0
1991-04-09,6.0797,6.0797,5.9939,6.0224,253745,0
1991-04-10,6.0224,6.0224,5.8701,5.8701,785999,0
1991-04-11,5.8984,5.9939,5.8413,5.956,674973,0
1991-04-12,6.0224,6.3655,5.9939,6.3468,1289506,0
1991-04-15,6.3468,6.3655,6.2511,6.3655,463414,0
1991-04-16,6.3468,6.5751,6.3468,6.5751,205682,0
1991-04-17,6.6324,6.6991,6.5467,6.6324,597737,0
1991-04-18,6.5751,6.7466,6.5751,6.7181,388278,0
1991-04-19,6.7849,6.7849,6.7181,6.7466,172520,0
1991-04-22,6.6991,6.6991,6.5751,6.6039,128236,0
1991-04-23,6.6039,6.661,6.394,6.394,303904,0
1991-04-24,6.5467,6.5751,6.4799,6.5751,173780,0
1991-04-25,6.5467,6.5751,6.5181,6.5181,65694,0
1991-04-26,6.5181,6.5467,6.3655,6.394,168323,0
1991-04-29,6.3468,6.3468,6.2227,6.3083,317128,0
1991-04-30,6.2796,6.3655,6.1939,6.3655,234436,0
1991-05-01,6.3655,6.461,6.3468,6.394,248496,0
1991-05-02,6.461,6.6039,6.4323,6.6039,121311,0
1991-05-03,6.5751,6.6324,6.5751,6.6039,301386,0
1991-05-06,6.5467,6.5751,6.5181,6.5467,144397,0
1991-05-07,6.5467,6.5467,6.461,6.4799,112076,0
1991-05-08,6.5181,6.5181,6.394,6.5181,80592,0
1991-05-09,6.5181,6.5181,6.3655,6.3655,261301,0
1991-05-10,6.3468,6.394,6.3083,6.3468,160346,0
1991-05-13,6.3083,6.4799,6.2796,6.394,135790,0
1991-05-14,6.3655,6.4323,6.2227,6.3083,507908,0
1991-05-15,6.2511,6.3083,6.2511,6.3083,85630,0
1991-05-16,6.2796,6.2796,6.1939,6.1939,239475,0
1991-05-17,6.1654,6.2511,6.1654,6.2227,74089,0
1991-05-20,6.2227,6.2227,6.0416,6.0416,32531,0
1991-05-21,6.0416,6.0416,5.8984,5.927,99062,0
1991-05-22,5.9939,6.1272,5.8984,6.1272,686725,0
1991-05-23,6.2796,6.3083,6.1939,6.2227,326576,0
1991-05-24,6.1654,6.2511,6.1654,6.1654,44705,0
1991-05-28,6.1272,6.2511,6.1082,6.2227,273264,0
1991-05-29,6.3083,6.3083,6.2227,6.3083,307053,0
1991-05-30,6.3083,6.461,6.2796,6.394,426893,0
1991-05-31,6.3468,6.5467,6.3468,6.5467,357215,0
1991-06-03,6.5467,6.661,6.5181,6.661,247237,0
1991-06-04,6.7181,6.7849,6.6324,6.7181,358683,0
1991-06-05,6.7466,6.7466,6.5751,6.661,690925,0
1991-06-06,6.6991,6.6991,6.5751,6.6324,173148,0
1991-06-07,6.5751,6.6324,6.5467,6.6324,232760,0
1991-06-10,6.5751,6.6039,6.5181,6.5467,371488,0
1991-06-11,6.5467,6.5751,6.394,6.394,64224,0
1991-06-12,6.394,6.4323,6.3083,6.3083,111444,0
1991-06-13,6.3468,6.3655,6.3083,6.3083,193088,0
1991-06-14,6.2796,6.2796,6.2511,6.2511,152583,0
1991-06-17,6.2796,6.3083,6.2227,6.3083,192460,0
1991-06-18,6.3083,6.3083,6.2227,6.2796,218484,0
1991-06-19,6.2796,6.2796,6.1939,6.2227,194559,0
1991-06-20,6.1939,6.2227,6.0416,6.0797,378413,0
1991-06-21,6.0797,6.0797,6.0416,6.0416,250595,0
1991-06-24,6.0797,6.0797,5.9939,5.9939,170214,0
1991-06-25,6.0416,6.0416,5.956,5.956,444738,0
1991-06-26,5.956,5.9939,5.8701,5.8984,309571,0
1991-06-27,5.8701,5.956,5.8413,5.8413,211767,0
1991-06-28,5.7844,5.8413,5.7175,5.813,100111,0
1991-07-01,5.8701,5.8701,5.7844,5.8413,762074,0
1991-07-02,5.7844,5.8413,5.7556,5.8413,232547,0
1991-07-03,5.7844,5.813,5.5459,5.6032,269487,0
1991-07-05,5.6032,5.6032,5.5459,5.6032,93816,0
1991-07-08,5.6032,5.6032,5.4033,5.6032,553870,0
1991-07-09,5.689,5.689,5.5459,5.5459,540443,0
1991-07-10,5.5842,5.689,5.5174,5.5459,260041,0
1991-07-11,5.5459,5.5459,5.346,5.3648,274101,0
1991-07-12,5.4318,5.4888,5.3173,5.4888,424587,0
1991-07-15,5.5459,5.6032,5.4888,5.5174,401291,0
1991-07-16,5.6032,5.8413,5.6032,5.8413,483352,0
1991-07-17,5.8984,6.1654,5.8984,6.0797,756616,0
1991-07-18,6.0797,6.3468,6.0797,6.2796,1562977,0
1991-07-19,6.2796,6.2796,6.0797,6.0797,216804,0
1991-07-22,6.1272,6.1272,6.0224,6.0416,110816,0
1991-07-23,6.0797,6.0797,5.813,5.8701,251434,0
1991-07-24,5.927,5.956,5.7556,5.7556,156360,0
1991-07-25,5.7556,5.8984,5.7556,5.8984,87520,0
1991-07-26,5.956,5.956,5.8413,5.8701,121732,0
1991-07-29,5.8701,5.8984,5.7556,5.8701,230446,0
1991-07-30,5.927,6.0224,5.927,6.0224,275149,0
1991-07-31,5.956,5.956,5.813,5.8413,408008,0
1991-08-01,5.8701,5.9939,5.8701,5.956,596478,0
1991-08-02,5.927,6.0224,5.927,5.9939,344414,0
1991-08-05,5.9939,6.0797,5.9939,6.0416,292153,0
1991-08-06,6.0416,6.2511,6.0416,6.2511,861767,0
1991-08-07,6.2796,6.3083,6.2511,6.3083,409894,0
1991-08-08,6.3655,6.461,6.3468,6.394,324893,0
1991-08-09,6.394,6.394,6.2796,6.3468,131176,0
1991-08-12,6.2796,6.2796,6.1654,6.2227,80592,0
1991-08-13,6.1939,6.2511,6.1939,6.2227,117323,0
1991-08-14,6.2227,6.2227,6.1082,6.1654,256685,0
1991-08-15,6.1272,6.1939,5.956,5.956,400033,0
1991-08-16,5.8984,5.956,5.813,5.8413,176508,0
1991-08-19,5.6413,5.927,5.6413,5.927,163919,0
1991-08-20,5.8701,5.8984,5.813,5.8701,257105,0
1991-08-21,5.8701,6.0416,5.8413,6.0224,180076,0
1991-08-22,5.9939,6.1082,5.956,6.1082,429204,0
1991-08-23,6.1654,6.1939,6.1082,6.1654,85209,0
1991-08-26,6.0416,6.2511,6.0416,6.2511,343992,0
1991-08-27,6.2511,6.6039,6.2511,6.6039,799221,0
1991-08-28,6.5751,6.804,6.461,6.7849,845394,0
1991-08-29,6.8325,7.0134,6.8325,6.9848,1285512,0
1991-08-30,6.9848,6.9848,6.804,6.8705,315870,0
1991-09-03,6.8325,6.8992,6.6991,6.8705,331820,0
1991-09-04,6.8705,6.8992,6.7466,6.804,296772,0
1991-09-05,6.804,6.804,6.7466,6.7849,342944,0
1991-09-06,6.7466,6.804,6.7466,6.7849,108927,0
1991-09-09,6.7181,6.7849,6.7181,6.7466,91508,0
1991-09-10,6.7849,6.8705,6.7466,6.7849,588292,0
1991-09-11,6.7466,6.804,6.7181,6.7849,303699,0
1991-09-12,6.7849,6.8705,6.7181,6.8705,236745,0
1991-09-13,6.8325,6.8705,6.7849,6.7849,187002,0
1991-09-16,6.7181,6.7849,6.6991,6.7466,200643,0
1991-09-17,6.6991,6.804,6.6991,6.804,193512,0
1991-09-18,6.7466,6.9278,6.7466,6.8992,121101,0
1991-09-19,6.8325,6.8992,6.6991,6.7181,205682,0
1991-09-20,6.7181,6.7466,6.6991,6.7466,253745,0
1991-09-23,6.7466,6.9848,6.7466,6.9565,781174,0
1991-09-24,6.9278,6.9565,6.7849,6.7849,151533,0
1991-09-25,6.8325,6.8992,6.661,6.661,212190,0
1991-09-26,6.6039,6.9565,6.6039,6.8325,399193,0
1991-09-27,6.804,6.804,6.6991,6.7849,192251,0
1991-09-30,6.7466,6.9278,6.7466,6.8992,194138,0
1991-10-01,6.9278,6.9278,6.804,6.8325,110607,0
1991-10-02,6.8325,6.8705,6.7849,6.7849,168534,0
1991-10-03,6.7466,6.9848,6.7466,6.8325,604663,0
1991-10-04,6.8705,7.1562,6.8705,7.1089,820418,0
1991-10-07,7.042,7.042,6.9278,6.9565,426054,0
1991-10-08,6.9565,7.0134,6.8992,6.8992,483352,0
1991-10-09,6.8992,6.9278,6.804,6.8325,303699,0
1991-10-10,6.8325,7.1562,6.8325,7.1089,974893,0
1991-10-11,7.042,7.1089,7.0134,7.1089,421650,0
1991-10-14,7.1374,7.4229,7.1089,7.3663,1452158,0
1991-10-15,7.3945,7.6616,7.3663,7.6328,827978,0
1991-10-16,7.7475,7.7759,7.6042,7.6328,546949,0
1991-10-17,7.6328,7.6328,7.4902,7.4902,302017,0
1991-10-18,7.547,7.547,7.1562,7.2806,472231,0
1991-10-21,7.3373,7.3373,7.1562,7.1562,331820,0
1991-10-22,7.1562,7.2806,7.1562,7.2515,204212,0
1991-10-23,7.2232,7.3663,7.1852,7.2515,335811,0
1991-10-24,7.3088,7.4902,7.2515,7.2806,345673,0
1991-10-25,7.2515,7.3088,7.1374,7.1562,456069,0
1991-10-28,7.1562,7.2806,7.1374,7.2806,219744,0
1991-10-29,7.2232,7.3373,7.1562,7.2515,410316,0
1991-10-30,7.3373,7.3373,7.1562,7.2515,340008,0
1991-10-31,7.1852,7.3088,7.1852,7.2515,279980,0
1991-11-01,7.2515,7.3945,7.2515,7.3088,486712,0
1991-11-04,7.3373,7.4902,7.3088,7.4902,321956,0
1991-11-05,7.4902,7.6901,7.4902,7.6042,682530,0
1991-11-06,7.7281,7.7281,7.4229,7.4613,448303,0
1991-11-07,7.4613,7.5091,7.3663,7.3663,342105,0
1991-11-08,7.3945,7.3945,7.3373,7.3945,110816,0
1991-11-11,7.3373,7.3663,7.2232,7.2515,619146,0
1991-11-12,7.2232,7.2806,7.0134,7.0134,237164,0
1991-11-13,7.042,7.2232,7.0134,7.1852,290894,0
1991-11-14,7.1562,7.2232,7.1562,7.1852,169793,0
1991-11-15,7.1374,7.1852,7.0134,7.0134,194559,0
1991-11-18,7.0707,7.1089,6.7181,6.7849,394783,0
1991-11-19,6.7181,6.7849,6.5467,6.661,281659,0
1991-11-20,6.6039,6.6324,6.461,6.5751,426685,0
1991-11-21,6.5181,6.5181,6.4323,6.5181,90880,0
1991-11-22,6.4799,6.4799,6.2227,6.2511,251434,0
1991-11-25,6.1939,6.1939,6.0224,6.0224,566677,0
1991-11-26,5.8701,5.8984,5.7175,5.8413,598788,0
1991-11-27,5.8413,5.927,5.7556,5.8984,281659,0
1991-11-29,5.956,5.9939,5.8701,5.9939,75139,0
1991-12-02,5.8701,5.927,5.8413,5.8984,338326,0
1991-12-03,5.8984,5.927,5.7844,5.8701,476431,0
1991-12-04,5.813,5.8984,5.7556,5.8701,474118,0
1991-12-05,5.8413,6.2227,5.8413,6.1654,484403,0
1991-12-06,6.1082,6.1082,5.927,5.956,497415,0
1991-12-09,5.927,5.927,5.6701,5.7844,462365,0
1991-12-10,5.7175,5.7175,5.4033,5.4603,899126,0
1991-12-11,5.5174,5.5842,5.4318,5.5174,1133772,0
1991-12-12,5.6413,5.6413,5.5459,5.5842,598577,0
1991-12-13,5.5842,5.689,5.5842,5.5842,350286,0
1991-12-16,5.6413,5.7556,5.5842,5.6032,247657,0
1991-12-17,5.6413,5.6701,5.5842,5.6413,428362,0
1991-12-18,5.6032,5.6032,5.346,5.346,724714,0
1991-12-19,5.346,5.4888,5.2791,5.3173,912349,0
1991-12-20,5.3173,5.3173,5.0504,5.1651,1186449,0
1991-12-23,5.136,5.346,5.0793,5.2791,715273,0
1991-12-24,5.2507,5.2791,5.0504,5.0793,123410,0
1991-12-26,5.0793,5.3648,5.0793,5.2791,568562,0
1991-12-27,5.3173,5.4033,5.2507,5.4033,204212,0
1991-12-30,5.4888,5.5459,5.4033,5.5459,377784,0
1991-12-31,5.5842,5.6701,5.5174,5.6413,522810,0
1992-01-02,5.6032,6.1082,5.5174,5.6032,346932,0
1992-01-03,5.6413,5.7556,5.5842,5.6413,498464,0
1992-01-06,5.5459,5.6032,5.4318,5.4603,530368,0
1992-01-07,5.4318,5.4318,5.2315,5.2791,690718,0
1992-01-08,5.2507,5.2507,5.1651,5.2315,459429,0
1992-01-09,5.2507,5.2791,5.1651,5.1651,503084,0
1992-01-10,5.1077,5.136,4.9646,5.0123,550306,0
1992-01-13,5.0793,5.136,4.9933,5.0504,1292651,0
1992-01-14,4.9933,5.1651,4.9646,5.1077,575280,0
1992-01-15,5.1077,5.2507,5.1077,5.2507,487970,0
1992-01-16,5.2507,5.2507,4.9646,5.136,464045,0
1992-01-17,5.1651,5.2791,5.136,5.2791,302438,0
1992-01-20,5.2791,5.346,5.1651,5.1651,368339,0
1992-01-21,5.1651,5.2315,4.9933,5.2315,358683,0
1992-01-22,5.2315,5.2507,5.0504,5.136,504972,0
1992-01-23,5.1077,5.136,5.0504,5.1077,442426,0
1992-01-24,5.1077,5.1077,4.8982,4.9271,546735,0
1992-01-27,4.9271,4.9271,4.7264,4.7834,266967,0
1992-01-28,4.7834,4.8788,4.7264,4.841,472231,0
1992-01-29,4.8982,5.0504,4.8123,4.9646,389330,0
1992-01-30,5.0123,5.0123,4.8982,4.9271,357215,0
1992-01-31,5.0123,5.0504,4.841,4.9271,247868,0
1992-02-03,4.8982,4.9646,4.755,4.755,228558,0
1992-02-04,4.7834,4.7834,4.6026,4.7834,596269,0
1992-02-05,4.755,4.8123,4.7264,4.7264,407587,0
1992-02-06,4.6978,4.7264,4.4882,4.4882,486082,0
1992-02-07,4.4596,4.5741,4.4596,4.5741,383449,0
1992-02-10,4.6026,4.6978,4.4882,4.5264,577591,0
1992-02-11,4.5741,4.7264,4.5549,4.7264,357215,0
1992-02-12,4.7264,4.8123,4.6978,4.7264,554501,0
1992-02-13,4.7264,4.7834,4.6026,4.6598,379043,0
1992-02-14,4.6978,4.7264,4.6598,4.6598,248286,0
1992-02-18,4.6598,4.6598,4.4882,4.5264,290894,0
1992-02-19,4.5264,4.5264,4.4596,4.5264,412623,0
1992-02-20,4.5264,4.5264,4.4596,4.4596,452293,0
1992-02-21,4.4882,4.5741,4.4596,4.5264,253116,0
1992-02-24,4.5264,4.5549,4.4596,4.4596,218067,0
1992-02-25,4.4882,4.4882,4.4024,4.4311,299080,0
1992-02-26,4.4596,4.4882,4.4311,4.4596,249546,0
1992-02-27,4.4596,4.5264,4.3456,4.4311,768999,0
1992-02-28,4.4024,4.4311,4.3739,4.4311,247657,0
1992-03-02,4.4311,4.5741,4.4311,4.5741,276831,0
1992-03-03,4.5741,4.6409,4.4596,4.4882,309156,0
1992-03-04,4.5264,4.5264,4.4596,4.4882,180076,0
1992-03-05,4.4882,4.5264,4.4311,4.4596,189312,0
1992-03-06,4.4882,4.6026,4.4596,4.5741,509591,0
1992-03-09,4.6026,4.7264,4.6026,4.7264,492589,0
1992-03-10,4.6978,4.755,4.6409,4.6598,445997,0
1992-03-11,4.6598,4.6978,4.6409,4.6978,528269,0
1992-03-12,4.7264,4.7264,4.6409,4.6978,423746,0
1992-03-13,4.6978,4.755,4.6026,4.755,243671,0
1992-03-16,4.7834,4.841,4.6978,4.7834,472647,0
1992-03-17,4.8123,4.8982,4.7264,4.841,697431,0
1992-03-18,4.8788,4.8982,4.8123,4.8123,321116,0
1992-03-19,4.8123,4.8788,4.6598,4.6978,385970,0
1992-03-20,4.6978,4.8123,4.6978,4.6978,362672,0
1992-03-23,4.6978,4.841,4.6978,4.841,239475,0
1992-03-24,4.8123,4.841,4.755,4.7834,293412,0
1992-03-25,4.7834,4.841,4.755,4.841,525119,0
1992-03-26,4.841,5.0123,4.841,5.0123,788097,0
1992-03-27,5.0123,5.0793,4.8788,4.8788,383449,0
1992-03-30,4.8982,4.8982,4.7834,4.8123,190784,0
1992-03-31,4.841,4.8788,4.8123,4.841,196027,0
1992-04-01,4.8123,4.8123,4.755,4.755,304326,0
1992-04-02,4.755,4.8123,4.755,4.8123,132432,0
1992-04-03,4.7834,4.9933,4.755,4.9271,336226,0
1992-04-06,4.9933,5.1651,4.9933,5.1077,659863,0
1992-04-07,5.1651,5.2507,5.136,5.2315,1164412,0
1992-04-08,5.136,5.136,5.0504,5.0793,367918,0
1992-04-09,5.0793,5.136,5.0504,5.136,278718,0
1992-04-10,5.136,5.1651,5.0793,5.1077,118372,0
1992-04-13,5.136,5.2507,5.1077,5.2507,564998,0
1992-04-14,5.1936,5.2507,5.1651,5.2315,367289,0
1992-04-15,5.2315,5.2507,5.1936,5.1936,200014,0
1992-04-16,5.2315,5.2315,5.1077,5.1077,176090,0
1992-04-20,5.0793,5.1077,5.0793,5.1077,256474,0
1992-04-21,5.0793,5.1936,5.0793,5.136,234856,0
1992-04-22,5.1651,5.2507,5.1077,5.2315,271163,0
1992-04-23,5.2315,5.4318,5.2315,5.4033,640762,0
1992-04-24,5.4318,5.689,5.4033,5.6032,681063,0
1992-04-27,5.4888,5.5459,5.3648,5.4033,619146,0
1992-04-28,5.4033,5.5459,5.4033,5.5174,950334,0
1992-04-29,5.5459,5.5459,5.2791,5.3648,721569,0
1992-04-30,5.3648,5.6413,5.3648,5.6413,592491,0
1992-05-01,5.5842,5.6413,5.5842,5.6032,365399,0
1992-05-04,5.5459,5.689,5.4888,5.6032,235694,0
1992-05-05,5.5842,5.6701,5.4603,5.6413,300968,0
1992-05-06,5.6413,5.6413,5.5459,5.5842,291521,0
1992-05-07,5.5842,5.689,5.5174,5.6701,487340,0
1992-05-08,5.6413,5.7556,5.6413,5.7175,356795,0
1992-05-11,5.7556,5.813,5.7175,5.813,427524,0
1992-05-12,5.7844,5.813,5.689,5.7175,113756,0
1992-05-13,5.7175,5.7175,5.6701,5.6701,152160,0
1992-05-14,5.689,5.7844,5.6413,5.7844,282287,0
1992-05-15,5.813,5.8701,5.813,5.8701,339166,0
1992-05-18,5.8701,5.8701,5.7556,5.7844,141668,0
1992-05-19,5.813,5.813,5.7175,5.813,237164,0
1992-05-20,5.8413,5.8413,5.7844,5.813,337487,0
1992-05-21,5.813,6.0416,5.813,6.0416,676864,0
1992-05-22,5.9939,6.1082,5.9939,6.0797,471807,0
1992-05-26,6.0797,6.3468,6.0416,6.1368,973633,0
1992-05-27,6.1654,6.3083,6.1654,6.1939,695961,0
1992-05-28,6.1939,6.1939,5.9939,6.0797,405277,0
1992-05-29,6.0797,6.1082,5.9939,6.0416,281029,0
1992-06-01,6.0416,6.1654,5.9939,6.1654,341687,0
1992-06-02,6.1082,6.1368,6.0797,6.0797,232126,0
1992-06-03,6.1082,6.1939,6.1082,6.1654,385549,0
1992-06-04,6.1939,6.2227,6.1654,6.2227,300336,0
1992-06-05,6.1368,6.1654,6.1082,6.1654,72829,0
1992-06-08,6.1368,6.1939,6.0416,6.1939,257522,0
1992-06-09,6.2227,6.2511,6.1939,6.2227,423118,0
1992-06-10,6.2227,6.3655,6.2227,6.3468,488390,0
1992-06-11,6.3468,6.394,6.3468,6.3468,556603,0
1992-06-12,6.394,6.394,6.3083,6.3468,214498,0
1992-06-15,6.2796,6.2796,6.1939,6.2227,320696,0
1992-06-16,6.1939,6.2227,6.1368,6.1368,358477,0
1992-06-17,6.1368,6.1654,6.0224,6.0416,531837,0
1992-06-18,6.0416,6.0416,5.8701,5.8984,214708,0
1992-06-19,5.813,5.8413,5.6413,5.6413,368551,0
1992-06-22,5.6413,5.6413,5.346,5.3648,326576,0
1992-06-23,5.4033,5.4603,5.2791,5.2791,482724,0
1992-06-24,5.3173,5.5842,5.2791,5.5842,310623,0
1992-06-25,5.5842,5.5842,5.3648,5.4033,275573,0
1992-06-26,5.4318,5.4318,5.346,5.3648,135790,0
1992-06-29,5.3173,5.3648,5.3173,5.3648,135790,0
1992-06-30,5.3648,5.5842,5.3648,5.5459,446622,0
1992-07-01,5.4318,5.4888,5.4318,5.4888,235487,0
1992-07-02,5.5459,5.6413,5.5459,5.5842,263397,0
1992-07-06,5.5842,5.6701,5.5174,5.6701,195397,0
1992-07-07,5.6032,5.6413,5.5459,5.5842,253745,0
1992-07-08,5.5174,5.6032,5.5174,5.6032,307894,0
1992-07-09,5.6032,5.6701,5.5459,5.5842,389536,0
1992-07-10,5.5842,5.6701,5.5459,5.6413,143978,0
1992-07-13,5.6413,5.956,5.6413,5.956,1153082,0
1992-07-14,6.0416,6.3655,6.0416,6.3468,820418,0
1992-07-15,6.5181,6.5467,6.2796,6.3468,670987,0
1992-07-16,6.3468,6.3468,6.2796,6.3468,305583,0
1992-07-17,6.2511,6.2511,6.0797,6.1082,230446,0
1992-07-20,6.0797,6.1082,5.9939,6.0797,337065,0
1992-07-21,6.0797,6.0797,6.0416,6.0797,167904,0
1992-07-22,6.0416,6.2511,6.0224,6.1939,426266,0
1992-07-23,6.1939,6.394,6.1654,6.394,298660,0
1992-07-24,6.3468,6.5751,6.2511,6.5751,293832,0
1992-07-27,6.5467,6.5751,6.4799,6.5181,717790,0
1992-07-28,6.5467,6.6991,6.5181,6.5751,647062,0
1992-07-29,6.5751,6.7181,6.5751,6.7181,423746,0
1992-07-30,6.7181,6.8992,6.6991,6.8992,537084,0
1992-07-31,6.8325,6.8325,6.6324,6.6324,368339,0
1992-08-03,6.5751,6.6039,6.4323,6.4323,194138,0
1992-08-04,6.394,6.4799,6.3468,6.3655,303904,0
1992-08-05,6.3655,6.461,6.3468,6.4323,361622,0
1992-08-06,6.4323,6.4799,6.3468,6.3655,121732,0
1992-08-07,6.3655,6.5751,6.3655,6.5181,214708,0
1992-08-10,6.5751,6.5751,6.4799,6.4799,126349,0
1992-08-11,6.5751,6.6324,6.4799,6.4799,500144,0
1992-08-12,6.5751,6.6991,6.5751,6.6991,479996,0
1992-08-13,6.7466,6.8992,6.6991,6.8992,582839,0
1992-08-14,6.8992,6.8992,6.7466,6.804,572554,0
1992-08-17,6.804,6.8705,6.4799,6.4799,777185,0
1992-08-18,6.4799,6.5751,6.4799,6.5751,1559409,0
1992-08-19,6.6039,6.6324,6.5467,6.6324,700786,0
1992-08-20,6.6324,6.7181,6.6039,6.7181,367289,0
1992-08-21,6.8325,6.8325,6.6324,6.6324,215760,0
1992-08-24,6.661,6.8325,6.5467,6.8325,181333,0
1992-08-25,6.8325,7.042,6.7181,6.804,1457617,0
1992-08-26,6.7849,6.804,6.7849,6.7849,521129,0
1992-08-27,6.7849,6.8325,6.7181,6.7849,224991,0
1992-08-28,6.804,7.1852,6.7466,7.1852,1954400,0
1992-08-31,7.1852,7.2806,7.1089,7.2232,898285,0
1992-09-01,7.1089,7.1089,6.9278,6.9565,553870,0
1992-09-02,7.0134,7.0707,6.9848,7.042,528269,0
1992-09-03,6.9848,7.1089,6.9848,7.0134,596478,0
1992-09-04,6.9848,7.0134,6.9278,7.0134,308946,0
1992-09-08,7.0134,7.1374,7.0134,7.1089,724504,0
1992-09-09,7.1089,7.2515,7.1089,7.2232,223943,0
1992-09-10,7.1852,7.4229,7.1852,7.3663,1277750,0
1992-09-11,7.3663,7.3663,7.2232,7.2515,408635,0
1992-09-14,7.1852,7.2515,7.0134,7.0707,277461,0
1992-09-15,7.0707,7.2232,7.0707,7.1562,443057,0
1992-09-16,7.1562,7.4613,7.1562,7.3663,471180,0
1992-09-17,7.3945,7.6042,7.3945,7.4902,745072,0
1992-09-18,7.4613,7.576,7.4613,7.5091,342105,0
1992-09-21,7.5091,7.7281,7.5091,7.6901,1228214,0
1992-09-22,7.6901,7.7281,7.6328,7.6328,765011,0
1992-09-23,7.6328,7.6616,7.5091,7.547,1222972,0
1992-09-24,7.6042,7.6328,7.3945,7.5091,712541,0
1992-09-25,7.4613,7.4902,7.3373,7.4613,892407,0
1992-09-28,7.3945,7.4229,7.3373,7.3945,387230,0
1992-09-29,7.4229,7.4613,7.3088,7.3663,266337,0
1992-09-30,7.3663,7.3945,7.2806,7.3088,490907,0
1992-10-01,7.2515,7.2806,7.0134,7.042,955583,0
1992-10-02,7.042,7.0707,6.804,6.8325,486291,0
1992-10-05,6.804,6.8705,6.6324,6.6324,871002,0
1992-10-06,6.7849,6.8992,6.7849,6.804,259413,0
1992-10-07,6.8325,6.9848,6.8325,6.9848,301386,0
1992-10-08,6.9565,6.9848,6.7849,6.9278,538550,0
1992-10-09,6.8992,6.9278,6.661,6.6991,439490,0
1992-10-12,6.6991,6.8705,6.6991,6.8325,228982,0
1992-10-13,6.8992,6.9278,6.804,6.804,295092,0
1992-10-14,6.7466,6.9848,6.7181,6.9278,283760,0
1992-10-15,6.9565,6.9848,6.7849,6.804,294252,0
1992-10-16,6.8705,7.0134,6.8705,6.9848,426893,0
1992-10-19,7.042,7.1089,6.9278,6.9565,410945,0
1992-10-20,7.1089,7.1852,7.1089,7.1562,425003,0
1992-10-21,7.2232,7.3088,7.1852,7.2515,493639,0
1992-10-22,7.2515,7.2515,7.1089,7.1562,503711,0
1992-10-23,7.1089,7.1562,6.9848,6.9848,456069,0
1992-10-26,7.042,7.1562,7.042,7.0707,638244,0
1992-10-27,7.0707,7.0707,6.9278,6.9565,257105,0
1992-10-28,6.9565,7.0134,6.8992,6.9848,284386,0
1992-10-29,6.9278,7.0707,6.9278,6.9848,249969,0
1992-10-30,6.9565,6.9848,6.8992,6.8992,425003,0
1992-11-02,6.9278,6.9278,6.804,6.8325,386599,0
1992-11-03,6.8325,6.8705,6.661,6.7181,162030,0
1992-11-04,6.7849,6.804,6.4799,6.5181,500983,0
1992-11-05,6.4799,6.5751,6.461,6.5181,425003,0
1992-11-06,6.4799,6.7466,6.461,6.6991,451657,0
1992-11-09,6.7466,6.8705,6.7466,6.804,741087,0
1992-11-10,6.8325,6.8705,6.7181,6.804,595221,0
1992-11-11,6.8325,6.8992,6.7466,6.8325,204212,0
1992-11-12,6.7849,6.8705,6.7849,6.8325,250807,0
1992-11-13,6.8705,6.8992,6.804,6.8705,425003,0
1992-11-16,6.8325,6.8992,6.804,6.8705,232760,0
1992-11-17,6.8325,6.8325,6.7466,6.8325,419761,0
1992-11-18,6.8325,6.9278,6.8325,6.9278,185955,0
1992-11-19,6.9278,6.9848,6.8705,6.8992,355747,0
1992-11-20,6.8992,6.9565,6.8705,6.8992,492166,0
1992-11-23,6.8705,6.8992,6.7466,6.7849,334758,0
1992-11-24,6.7181,6.7181,6.6039,6.6324,430251,0
1992-11-25,6.6324,6.661,6.5467,6.6039,540443,0
1992-11-27,6.6324,6.6991,6.6039,6.6991,51840,0
1992-11-30,6.661,6.6991,6.4323,6.5181,1405774,0
1992-12-01,6.5181,6.661,6.4799,6.6039,594800,0
1992-12-02,6.6039,6.6324,6.394,6.4323,441379,0
1992-12-03,6.4323,6.5467,6.394,6.394,340425,0
1992-12-04,6.3468,6.5467,6.3468,6.394,486712,0
1992-12-07,6.461,6.5181,6.4323,6.4799,290471,0
1992-12-08,6.461,6.461,6.2796,6.2796,425003,0
1992-12-09,6.3083,6.3468,6.1939,6.2511,344414,0
1992-12-10,6.2511,6.5467,6.2511,6.5467,637823,0
1992-12-11,6.4799,6.5467,6.4799,6.5467,236533,0
1992-12-14,6.4799,6.6039,6.4323,6.461,473488,0
1992-12-15,6.461,6.5751,6.461,6.5751,237795,0
1992-12-16,6.5751,6.5751,6.4799,6.5181,175458,0
1992-12-17,6.5467,6.5751,6.461,6.5751,269487,0
1992-12-18,6.6991,6.6991,6.5751,6.6039,217855,0
1992-12-21,6.6039,6.661,6.461,6.6039,338115,0
1992-12-22,6.5751,6.6039,6.4323,6.5467,144606,0
1992-12-23,6.5467,6.5467,6.461,6.5181,232126,0
1992-12-24,6.5467,6.5467,6.4323,6.461,248918,0
1992-12-28,6.4323,6.4799,6.3655,6.394,159720,0
1992-12-29,6.461,6.6991,6.394,6.661,605710,0
1992-12-30,6.661,6.7181,6.6324,6.6324,487340,0
1992-12-31,6.661,6.9565,6.6039,6.8992,446414,0
1993-01-04,6.8992,6.9278,6.661,6.7181,459006,0
1993-01-05,6.661,6.661,6.4799,6.4799,310623,0
1993-01-06,6.5181,6.5181,6.394,6.4799,289843,0
1993-01-07,6.461,6.461,6.2796,6.3083,346302,0
1993-01-08,6.2796,6.3083,6.1939,6.1939,460685,0
1993-01-11,6.0224,6.2511,6.0224,6.1082,632576,0
1993-01-12,6.1082,6.1368,6.0224,6.0797,695334,0
1993-01-13,6.0797,6.461,6.0416,6.461,660073,0
1993-01-14,6.4323,6.4799,6.2796,6.4323,694908,0
1993-01-15,6.4323,6.4323,6.3655,6.4323,262983,0
1993-01-18,6.394,6.461,6.3468,6.4323,71148,0
1993-01-19,6.394,6.5467,6.394,6.5181,354906,0
1993-01-20,6.4799,6.4799,6.394,6.394,118372,0
1993-01-21,6.4323,6.6324,6.3655,6.6039,556603,0
1993-01-22,6.661,6.7181,6.6039,6.6324,362042,0
1993-01-25,6.6991,6.8325,6.6991,6.7849,483774,0
1993-01-26,6.8325,7.0134,6.8325,6.8992,512525,0
1993-01-27,6.8992,6.9278,6.8705,6.8705,352178,0
1993-01-28,6.804,6.9565,6.7849,6.9278,452921,0
1993-01-29,6.9278,7.1089,6.8705,7.042,258781,0
1993-02-01,7.042,7.0707,6.9565,7.0134,472231,0
1993-02-02,7.042,7.1374,6.9848,7.0707,318808,0
1993-02-03,7.1374,7.1374,7.0707,7.1089,217855,0
1993-02-04,7.1089,7.1089,6.9565,7.0707,423327,0
1993-02-05,7.0707,7.3663,7.0707,7.2806,216388,0
1993-02-08,7.3088,7.6042,7.3088,7.5091,592281,0
1993-02-09,7.547,7.547,7.3945,7.4229,274735,0
1993-02-10,7.4229,7.4613,7.3373,7.3663,300129,0
1993-02-11,7.3663,7.547,7.3663,7.5091,466563,0
1993-02-12,7.5091,7.5091,7.4613,7.4613,289843,0
1993-02-16,7.4902,7.5091,7.3945,7.5091,223310,0
1993-02-17,7.547,7.7759,7.4613,7.6901,1956711,0
1993-02-18,7.7475,7.7475,7.6901,7.7475,821888,0
1993-02-19,7.7281,8.0426,7.7281,8.0142,1210380,0
1993-02-22,8.0426,8.1568,7.9568,8.1568,464673,0
1993-02-23,8.1094,8.1094,7.8331,7.9855,598788,0
1993-02-24,7.9855,7.9855,7.6901,7.8995,517562,0
1993-02-25,7.9568,7.9568,7.7759,7.8331,237164,0
1993-02-26,7.814,7.8331,7.7759,7.814,83948,0
1993-03-01,7.814,7.9285,7.814,7.9285,384920,0
1993-03-02,7.9285,8.0426,7.9285,8.0142,440115,0
1993-03-03,8.1094,8.1952,8.0426,8.0711,897239,0
1993-03-04,8.0426,8.0711,7.9285,7.9285,267177,0
1993-03-05,7.9285,7.9285,7.7475,7.814,209879,0
1993-03-08,7.8712,7.9285,7.8712,7.8995,235487,0
1993-03-09,7.8995,7.9568,7.7759,7.9285,600048,0
1993-03-10,7.8995,8.1568,7.8995,8.1377,865125,0
1993-03-11,7.9855,8.1094,7.9855,8.1094,347983,0
1993-03-12,8.0426,8.0426,7.8712,7.8995,436763,0
1993-03-15,7.9568,8.0711,7.9568,7.9568,386387,0
1993-03-16,7.9568,7.9568,7.8995,7.9568,229821,0
1993-03-17,7.9568,8.2809,7.9568,8.2809,1031349,0
1993-03-18,8.2142,8.4621,8.2142,8.4621,1492457,0
1993-03-19,8.3954,8.567,8.3666,8.4621,466983,0
1993-03-22,8.4621,8.6239,8.4621,8.567,838890,0
1993-03-23,8.5191,8.5382,8.3666,8.481,448513,0
1993-03-24,8.3954,8.5382,8.3954,8.5191,719468,0
1993-03-25,8.567,9.0148,8.567,8.9862,1451533,0
1993-03-26,8.9862,8.9862,8.6621,8.7763,1261167,0
1993-03-29,8.8051,8.8051,8.6239,8.6905,1016658,0
1993-03-30,8.6621,8.6905,8.6621,8.6905,383449,0
1993-03-31,8.6905,8.6905,8.567,8.6621,387230,0
1993-04-01,8.6621,8.6621,8.567,8.6239,261093,0
1993-04-02,8.605,8.6239,8.5382,8.567,366662,0
1993-04-05,8.5382,8.567,8.4621,8.5191,599208,0
1993-04-06,8.5382,8.6239,8.5382,8.6239,505602,0
1993-04-07,8.6239,8.6905,8.567,8.6905,345251,0
1993-04-08,8.6905,8.9862,8.6905,8.9289,729752,0
1993-04-12,8.9289,9.0434,8.8051,9.0434,736258,0
1993-04-13,9.0148,9.1577,8.9573,9.0434,832596,0
1993-04-14,9.1292,9.1577,9.0719,9.1292,366662,0
1993-04-15,9.1292,9.1577,8.9862,8.9862,367289,0
1993-04-16,9.0719,9.3671,9.0148,9.3292,1100190,0
1993-04-19,9.3292,9.862,9.3292,9.834,2500510,0
1993-04-20,9.804,9.804,9.4805,9.548,1622582,0
1993-04-21,9.509,9.548,9.2527,9.2723,468663,0
1993-04-22,9.2723,9.3292,9.1292,9.3091,1088016,0
1993-04-23,9.3091,9.3292,9.1577,9.2527,335387,0
1993-04-26,9.3091,9.3945,9.2723,9.2723,630061,0
1993-04-27,9.2723,9.2723,9.0719,9.1292,764803,0
1993-04-28,9.1292,9.453,9.0719,9.453,653143,0
1993-04-29,9.4233,9.4233,9.1577,9.2723,1052338,0
1993-04-30,9.2244,9.453,9.2244,9.453,555553,0
1993-05-03,9.453,9.548,9.4233,9.509,887165,0
1993-05-04,9.548,9.548,9.3945,9.4233,913399,0
1993-05-05,9.453,9.509,9.4233,9.4805,711914,0
1993-05-06,9.509,9.548,9.509,9.509,728284,0
1993-05-07,9.548,9.548,9.3671,9.3945,405698,0
1993-05-10,9.3945,9.4233,9.1004,9.1292,657553,0
1993-05-11,9.1004,9.1004,8.9289,9.0148,841198,0
1993-05-12,9.0434,9.3292,8.9573,9.2527,681063,0
1993-05-13,9.1004,9.1577,9.0148,9.1004,551565,0
1993-05-14,9.1292,9.3945,9.1292,9.2244,349240,0
1993-05-17,9.1577,9.2244,9.1004,9.1577,194138,0
1993-05-18,9.1004,9.3292,9.1004,9.2527,443685,0
1993-05-19,9.2527,9.3091,9.1292,9.1577,399193,0
1993-05-20,9.2244,9.2527,9.2244,9.2527,172102,0
1993-05-21,9.2527,9.3671,9.1577,9.3091,402339,0
1993-05-24,9.3091,9.3091,9.1862,9.1862,408635,0
1993-05-25,9.2527,9.3945,9.2527,9.3671,219955,0
1993-05-26,9.3671,9.681,9.3671,9.548,960619,0
1993-05-27,9.548,9.681,9.548,9.681,756826,0
1993-05-28,9.747,9.775,9.681,9.719,136421,0
1993-06-01,9.654,10.101,9.635,10.101,890729,0
1993-06-02,10.158,10.339,10.158,10.254,861138,0
1993-06-03,10.045,10.158,10.045,10.101,812654,0
1993-06-04,10.073,10.101,9.958,10.015,188894,0
1993-06-07,9.978,10.073,9.978,10.015,381144,0
1993-06-08,9.891,9.958,9.834,9.92,4012695,0
1993-06-09,9.862,10.045,9.862,10.015,417450,0
1993-06-10,10.015,10.217,10.015,10.101,735630,0
1993-06-11,10.158,10.217,9.635,9.635,490907,0
1993-06-14,9.681,9.681,9.1577,9.1577,871002,0
1993-06-15,9.2723,9.3945,9.2244,9.3292,514836,0
1993-06-16,9.3671,9.635,9.3292,9.635,413253,0
1993-06-17,9.635,10.045,9.635,10.045,513786,0
1993-06-18,10.045,10.073,9.978,10.045,290471,0
1993-06-21,10.073,10.073,10.015,10.073,297822,0
1993-06-22,10.073,10.339,10.073,10.187,258154,0
1993-06-23,10.187,10.187,9.654,9.747,485031,0
1993-06-24,9.681,9.681,9.509,9.548,507278,0
1993-06-25,9.635,9.681,9.596,9.681,407587,0
1993-06-28,9.681,9.719,9.4805,9.509,528897,0
1993-06-29,9.509,9.596,9.3671,9.3945,711075,0
1993-06-30,9.509,9.509,9.3671,9.453,231919,0
1993-07-01,9.453,9.453,9.3091,9.3292,273474,0
1993-07-02,9.3292,9.453,9.3091,9.4233,426685,0
1993-07-06,9.4233,9.4233,9.3091,9.3945,436550,0
1993-07-07,9.3945,9.453,9.3945,9.453,342944,0
1993-07-08,9.3671,9.4233,9.3292,9.3945,400659,0
1993-07-09,9.4233,9.509,9.3671,9.3945,470340,0
1993-07-12,9.3945,9.4233,9.1577,9.1862,448513,0
1993-07-13,9.1862,9.3292,9.1862,9.3292,437388,0
1993-07-14,9.2723,9.453,9.2527,9.3671,315239,0
1993-07-15,9.3945,9.4233,9.2527,9.2723,287535,0
1993-07-16,9.2527,9.3091,9.1862,9.2527,176090,0
1993-07-19,9.2244,9.2244,8.9573,8.9862,440746,0
1993-07-20,9.0434,9.1292,8.9862,9.1004,229188,0
1993-07-21,9.1577,9.3292,9.1004,9.2723,242409,0
1993-07-22,9.2244,9.2527,9.0719,9.1292,240103,0
1993-07-23,9.1862,9.3671,9.1004,9.3292,108299,0
1993-07-26,9.2723,9.453,9.1862,9.2723,358477,0
1993-07-27,9.2723,9.3091,9.1862,9.2723,150484,0
1993-07-28,9.2723,9.2723,9.1292,9.1577,276831,0
1993-07-29,9.1577,9.2527,9.1004,9.1577,316080,0
1993-07-30,9.1577,9.2244,9.1004,9.1862,326362,0
1993-08-02,9.0434,9.3091,9.0434,9.2723,338115,0
1993-08-03,9.2527,9.2723,9.0434,9.1577,468663,0
1993-08-04,9.1004,9.2527,9.1004,9.2527,546319,0
1993-08-05,9.2723,9.2723,9.1004,9.2244,528687,0
1993-08-06,9.1577,9.1862,9.0434,9.1577,644962,0
1993-08-09,9.1577,9.2723,9.1004,9.2723,718419,0
1993-08-10,9.2244,9.548,9.2244,9.453,1747880,0
1993-08-11,9.453,9.862,9.453,9.834,1050028,0
1993-08-12,9.834,10.339,9.834,10.339,1809163,0
1993-08-13,10.3,10.3,10.217,10.282,1161264,0
1993-08-16,10.217,10.426,10.217,10.368,407376,0
1993-08-17,10.368,10.777,10.368,10.777,589972,0
1993-08-18,10.835,10.892,10.712,10.807,1074587,0
1993-08-19,10.684,10.684,10.511,10.511,189520,0
1993-08-20,10.484,10.567,10.455,10.567,253116,0
1993-08-23,10.625,10.977,10.625,10.835,636146,0
1993-08-24,10.835,11.043,10.835,10.921,953272,0
1993-08-25,10.977,11.158,10.892,11.158,690718,0
1993-08-26,11.188,11.188,10.921,10.948,578427,0
1993-08-27,10.977,11.072,10.807,10.892,576540,0
1993-08-30,10.892,10.892,10.684,10.684,225622,0
1993-08-31,10.712,10.777,10.625,10.664,534146,0
1993-09-01,10.684,10.712,10.625,10.684,310834,0
1993-09-02,10.625,10.664,10.538,10.538,472647,0
1993-09-03,10.597,10.625,10.538,10.597,378204,0
1993-09-07,10.597,10.597,10.339,10.339,353227,0
1993-09-08,10.3,10.368,10.217,10.217,366872,0
1993-09-09,10.158,10.217,10.045,10.073,386387,0
1993-09-10,10.045,10.073,9.891,9.92,171893,0
1993-09-13,9.958,9.958,9.719,9.804,279769,0
1993-09-14,9.804,9.804,9.635,9.719,315239,0
1993-09-15,9.775,9.958,9.719,9.891,642443,0
1993-09-16,9.775,9.862,9.747,9.834,348190,0
1993-09-17,9.804,9.92,9.719,9.747,627749,0
1993-09-20,9.92,10.015,9.891,9.92,300336,0
1993-09-21,9.92,10.073,9.92,10.015,680428,0
1993-09-22,10.073,10.073,9.958,10.015,396464,0
1993-09-23,9.958,9.978,9.862,9.862,184065,0
1993-09-24,9.804,9.92,9.804,9.862,568986,0
1993-09-27,9.891,10.045,9.804,9.92,1076264,0
1993-09-28,9.891,9.958,9.862,9.92,679592,0
1993-09-29,9.978,11.188,9.978,11.129,2106353,0
1993-09-30,11.072,11.188,10.892,10.948,734998,0
1993-10-01,10.977,11.455,10.977,11.329,995668,0
1993-10-04,11.299,12.157,11.158,12.157,1701077,0
1993-10-05,11.977,11.977,11.656,11.742,1200514,0
1993-10-06,11.742,11.78,11.215,11.244,871632,0
1993-10-07,11.299,11.397,10.977,10.977,850013,0
1993-10-08,11.091,11.415,10.977,11.043,1645246,0
1993-10-11,11.415,11.78,11.329,11.742,474118,0
1993-10-12,11.504,11.627,11.367,11.397,890939,0
1993-10-13,11.455,11.474,11.273,11.299,724714,0
1993-10-14,11.244,11.329,11.043,11.043,445997,0
1993-10-15,11.091,11.091,10.807,10.835,380303,0
1993-10-18,10.835,10.864,10.567,10.749,363302,0
1993-10-19,10.749,10.892,10.684,10.684,283969,0
1993-10-20,10.684,10.712,10.387,10.567,911718,0
1993-10-21,10.455,10.484,10.368,10.368,156360,0
1993-10-22,10.368,10.777,10.368,10.777,1003434,0
1993-10-25,10.777,10.777,10.511,10.712,452293,0
1993-10-26,10.712,10.749,10.538,10.664,285016,0
1993-10-27,10.567,10.807,10.455,10.777,299710,0
1993-10-28,10.835,11.244,10.835,11.091,320066,0
1993-10-29,11.043,11.397,10.977,11.043,382609,0
1993-11-01,10.977,10.977,10.807,10.807,556812,0
1993-11-02,10.807,10.921,10.664,10.807,548208,0
1993-11-03,10.749,11.158,10.749,11.158,449354,0
1993-11-04,11.188,11.299,11.043,11.188,505389,0
1993-11-05,11.244,11.244,11.129,11.188,315870,0
1993-11-08,11.244,11.367,11.188,11.367,653566,0
1993-11-09,11.504,11.568,11.329,11.397,841198,0
1993-11-10,11.329,11.329,11.273,11.273,476431,0
1993-11-11,11.273,11.273,10.835,10.921,808666,0
1993-11-12,10.977,11.215,10.948,11.091,661540,0
1993-11-15,11.188,11.188,10.864,10.864,314189,0
1993-11-16,10.749,10.777,10.217,10.455,1511765,0
1993-11-17,10.511,10.749,10.387,10.664,106616,0
1993-11-18,10.684,11.158,10.664,11.129,830283,0
1993-11-19,11.129,11.415,11.091,11.091,738568,0
1993-11-22,11.091,11.215,11.006,11.188,445576,0
1993-11-23,11.215,11.244,10.977,10.977,365613,0
1993-11-24,11.043,11.043,10.807,10.807,192460,0
1993-11-26,10.749,10.749,10.254,10.282,484403,0
1993-11-29,10.217,10.217,9.635,9.654,1469578,0
1993-11-30,9.681,9.775,9.3091,9.3091,891357,0
1993-12-01,9.4233,9.509,9.3945,9.4233,1611248,0
1993-12-02,9.509,9.635,9.4233,9.509,490494,0
1993-12-03,9.567,9.596,9.4805,9.509,570872,0
1993-12-06,9.509,9.548,9.3671,9.3671,574862,0
1993-12-07,9.3945,9.548,9.2723,9.2723,1007841,0
1993-12-08,9.3292,9.3945,9.2527,9.3292,605925,0
1993-12-09,9.3945,9.4805,9.1577,9.3945,1769498,0
1993-12-10,9.4233,9.567,9.3945,9.453,461314,0
1993-12-13,9.509,9.681,9.4805,9.4805,1253404,0
1993-12-14,9.453,9.747,9.4233,9.654,780125,0
1993-12-15,9.654,9.891,9.635,9.775,625023,0
1993-12-16,9.834,10.129,9.834,9.978,946351,0
1993-12-17,9.978,10.015,9.834,9.92,981605,0
1993-12-20,9.92,9.958,9.775,9.804,550936,0
1993-12-21,9.862,9.862,9.567,9.635,614319,0
1993-12-22,9.681,9.862,9.654,9.834,345673,0
1993-12-23,9.834,10.217,9.834,10.187,396042,0
1993-12-27,10.187,10.777,10.187,10.777,713592,0
1993-12-28,10.777,10.977,10.712,10.835,399402,0
1993-12-29,10.777,10.777,10.625,10.684,164964,0
1993-12-30,10.684,10.684,10.511,10.538,156988,0
1993-12-31,10.538,10.664,10.484,10.664,200643,0
1994-01-03,10.597,10.625,10.538,10.625,257522,0
1994-01-04,10.597,10.664,10.538,10.567,251855,0
1994-01-05,10.625,11.072,10.625,11.006,634260,0
1994-01-06,11.043,11.158,10.892,11.043,834901,0
1994-01-07,11.043,11.043,10.712,10.864,345884,0
1994-01-10,10.921,10.948,10.597,10.749,425003,0
1994-01-11,10.712,10.777,10.597,10.749,158040,0
1994-01-12,10.712,10.807,10.664,10.684,305374,0
1994-01-13,10.664,10.712,10.625,10.712,241361,0
1994-01-14,10.749,10.921,10.749,10.749,434450,0
1994-01-17,10.749,10.977,10.749,10.892,681481,0
1994-01-18,10.864,11.215,10.864,11.091,1155387,0
1994-01-19,11.072,11.367,11.072,11.273,924732,0
1994-01-20,11.273,11.273,11.158,11.215,447044,0
1994-01-21,11.215,11.215,10.977,10.977,593540,0
1994-01-24,10.977,11.072,10.921,11.043,278509,0
1994-01-25,11.006,11.043,10.921,11.043,295723,0
1994-01-26,11.091,11.244,10.948,11.158,344623,0
1994-01-27,11.188,11.329,11.188,11.188,784114,0
1994-01-28,11.215,11.244,11.215,11.244,449979,0
1994-01-31,11.188,11.244,11.158,11.158,256053,0
1994-02-01,11.215,11.299,11.158,11.244,462365,0
1994-02-02,11.568,11.713,11.415,11.713,1526874,0
1994-02-03,11.713,11.798,11.597,11.684,806778,0
1994-02-04,11.78,11.78,11.006,11.006,438020,0
1994-02-07,11.006,11.244,10.892,11.244,690293,0
1994-02-08,11.273,11.397,11.158,11.329,254165,0
1994-02-09,11.299,11.397,11.091,11.091,470969,0
1994-02-10,11.091,11.215,11.091,11.091,1035548,0
1994-02-11,11.091,11.299,11.072,11.129,425003,0
1994-02-14,11.188,11.244,10.712,10.948,360994,0
1994-02-15,10.948,10.977,10.664,10.712,706037,0
1994-02-16,10.664,10.835,10.625,10.684,359732,0
1994-02-17,10.749,10.835,10.625,10.625,514205,0
1994-02-18,10.625,10.684,10.538,10.625,571294,0
1994-02-22,10.625,10.777,10.597,10.684,646012,0
1994-02-23,10.835,11.006,10.807,10.835,400659,0
1994-02-24,10.807,10.835,10.712,10.777,549884,0
1994-02-25,10.777,10.835,10.538,10.597,568358,0
1994-02-28,10.625,10.684,10.426,10.455,532255,0
1994-03-01,10.511,10.511,10.217,10.3,390167,0
1994-03-02,10.217,10.455,10.187,10.426,262983,0
1994-03-03,10.455,10.511,10.339,10.484,144606,0
1994-03-04,10.538,10.892,10.538,10.777,430885,0
1994-03-07,10.807,10.807,10.664,10.712,402339,0
1994-03-08,10.712,10.712,10.158,10.187,408218,0
1994-03-09,10.254,10.3,10.073,10.158,594800,0
1994-03-10,10.101,10.217,9.891,9.978,550936,0
1994-03-11,10.217,10.484,10.158,10.387,487970,0
1994-03-14,10.426,10.625,10.426,10.511,478107,0
1994-03-15,10.538,10.538,10.387,10.538,450611,0
1994-03-16,10.567,10.712,10.3,10.712,391217,0
1994-03-17,10.777,11.006,10.777,10.977,416190,0
1994-03-18,11.215,11.299,11.129,11.215,632997,0
1994-03-21,11.158,11.188,11.072,11.091,294252,0
1994-03-22,11.091,11.273,11.072,11.158,338115,0
1994-03-23,11.158,11.158,10.948,11.043,508955,0
1994-03-24,11.006,11.006,10.892,10.921,366662,0
1994-03-25,10.921,11.367,10.892,11.244,389330,0
1994-03-28,11.091,11.091,10.684,10.807,1815460,0
1994-03-29,10.712,10.777,10.684,10.712,459848,0
1994-03-30,10.712,11.158,10.567,10.864,711914,0
1994-03-31,10.892,11.091,10.777,10.807,1251512,0
1994-04-04,10.625,10.835,10.455,10.807,603406,0
1994-04-05,10.864,10.921,10.835,10.864,276831,0
1994-04-06,10.921,11.273,10.712,11.273,531207,0
1994-04-07,11.215,11.597,11.129,11.504,464252,0
1994-04-08,11.455,11.455,11.244,11.273,189520,0
1994-04-11,11.299,11.455,11.273,11.455,297191,0
1994-04-12,11.415,11.684,11.415,11.455,764384,0
1994-04-13,11.455,11.504,11.091,11.244,594171,0
1994-04-14,11.188,11.977,11.188,11.923,1142793,0
1994-04-15,11.977,13.151,11.977,13.092,2210035,0
1994-04-18,12.981,13.388,12.798,12.893,1834141,0
1994-04-19,12.826,12.826,12.301,12.329,994412,0
1994-04-20,12.387,12.656,12.387,12.597,1767817,0
1994-04-21,12.597,13.19,12.597,13.151,1121808,0
1994-04-22,13.218,13.236,12.798,13.151,1211635,0
1994-04-25,13.092,13.302,12.981,13.236,1267254,0
1994-04-26,13.302,13.503,13.218,13.445,728700,0
1994-04-28,13.445,13.474,13.218,13.274,864706,0
1994-04-29,13.236,13.359,13.122,13.151,868065,0
1994-05-02,13.19,13.19,12.856,12.893,293832,0
1994-05-03,12.913,13.151,12.913,12.951,958313,0
1994-05-04,12.951,12.951,12.742,12.951,529949,0
1994-05-05,13.008,13.092,12.856,12.951,1038906,0
1994-05-06,12.981,13.617,12.913,13.561,674973,0
1994-05-09,13.503,13.742,13.445,13.474,761236,0
1994-05-10,13.445,13.445,13.274,13.302,433615,0
1994-05-11,13.274,13.274,13.063,13.19,284386,0
1994-05-12,13.274,13.561,13.274,13.388,889677,0
1994-05-13,13.321,13.503,13.321,13.474,986435,0
1994-05-16,13.474,13.474,13.037,13.037,1294330,0
1994-05-17,13.218,13.218,13.092,13.151,1059264,0
1994-05-18,13.218,13.474,13.151,13.445,784532,0
1994-05-19,13.503,13.713,13.503,13.617,1565914,0
1994-05-20,13.561,13.646,13.321,13.445,648320,0
1994-05-23,13.388,13.416,13.274,13.274,500983,0
1994-05-24,13.321,13.321,13.151,13.19,724086,0
1994-05-25,13.19,13.321,13.063,13.218,888422,0
1994-05-26,13.274,13.416,13.092,13.151,1309861,0
1994-05-27,13.092,13.092,12.856,12.951,526586,0
1994-05-31,12.951,12.951,12.617,12.617,878978,0
1994-06-01,12.617,12.617,12.244,12.301,1370728,0
1994-06-02,12.101,12.826,12.101,12.826,1721645,0
1994-06-03,12.77,12.856,12.57,12.597,561431,0
1994-06-06,12.532,12.798,12.532,12.532,285227,0
1994-06-07,12.482,12.57,12.244,12.274,980137,0
1994-06-08,11.742,12.205,11.742,12.205,1997846,0
1994-06-09,12.157,12.686,12.157,12.686,557232,0
1994-06-10,12.686,12.686,12.444,12.444,147968,0
1994-06-13,12.502,12.77,12.426,12.712,367710,0
1994-06-14,12.77,12.893,12.77,12.798,570663,0
1994-06-15,12.77,12.77,12.482,12.482,274735,0
1994-06-16,12.444,12.712,12.387,12.712,587667,0
1994-06-17,12.742,12.742,12.482,12.482,490494,0
1994-06-20,12.532,12.57,12.301,12.57,613897,0
1994-06-21,12.617,12.893,12.57,12.712,697851,0
1994-06-22,12.656,12.951,12.597,12.856,380719,0
1994-06-23,12.826,13.122,12.826,12.856,795863,0
1994-06-24,12.798,12.798,12.712,12.712,406537,0
1994-06-27,12.712,12.77,12.617,12.617,463414,0
1994-06-28,12.57,12.57,12.035,12.244,659233,0
1994-06-29,12.205,12.426,11.977,12.035,920533,0
1994-06-30,12.12,12.301,12.005,12.005,385970,0
1994-07-01,12.12,12.532,12.101,12.482,534146,0
1994-07-05,12.482,12.981,12.482,12.981,974679,0
1994-07-06,12.981,13.359,12.981,13.359,737308,0
1994-07-07,12.205,12.244,11.742,11.798,3700813,0
1994-07-08,11.977,12.063,11.742,11.798,2288112,0
1994-07-11,11.894,11.95,11.742,11.894,1316574,0
1994-07-12,11.827,11.865,11.129,11.244,1886190,0
1994-07-13,11.299,11.627,11.043,11.627,1384158,0
1994-07-14,11.684,11.95,11.597,11.923,741087,0
1994-07-15,11.923,12.101,11.827,11.827,727442,0
1994-07-18,11.865,11.894,11.742,11.742,283337,0
1994-07-19,11.827,11.827,11.656,11.656,342736,0
1994-07-20,11.713,11.713,11.415,11.474,225201,0
1994-07-21,11.455,11.504,11.415,11.455,447252,0
1994-07-22,11.455,11.568,11.397,11.455,334552,0
1994-07-25,11.415,11.415,11.129,11.129,539808,0
1994-07-26,11.129,11.129,10.684,10.749,1498749,0
1994-07-27,10.749,10.977,10.684,10.921,864706,0
1994-07-28,10.921,11.158,10.892,11.129,552824,0
1994-07-29,11.072,11.329,11.072,11.244,318180,0
1994-08-01,11.299,11.455,11.273,11.397,496157,0
1994-08-02,11.455,11.627,11.397,11.397,940263,0
1994-08-03,11.415,11.474,11.367,11.415,554501,0
1994-08-04,11.474,11.568,10.921,11.006,2296507,0
1994-08-05,11.006,11.006,10.777,10.835,884220,0
1994-08-08,10.712,10.807,10.664,10.664,536872,0
1994-08-09,10.664,10.664,10.511,10.567,1044573,0
1994-08-10,10.567,10.835,10.567,10.807,718419,0
1994-08-11,10.749,10.835,10.664,10.749,232547,0
1994-08-12,10.777,10.864,10.749,10.777,397092,0
1994-08-15,10.864,10.864,10.749,10.807,486082,0
1994-08-16,10.807,10.948,10.749,10.777,596478,0
1994-08-17,11.043,11.215,11.006,11.158,1185402,0
1994-08-18,11.188,11.397,11.129,11.367,872050,0
1994-08-19,11.367,11.367,11.215,11.244,198756,0
1994-08-22,11.244,11.244,11.006,11.072,137681,0
1994-08-23,11.006,11.006,10.835,10.864,381980,0
1994-08-24,10.892,10.921,10.777,10.835,570872,0
1994-08-25,10.864,10.921,10.712,10.712,370860,0
1994-08-26,10.777,10.835,10.712,10.777,181755,0
1994-08-29,10.835,11.006,10.835,10.977,270535,0
1994-08-30,10.977,11.129,10.977,11.072,339795,0
1994-08-31,11.006,11.091,10.892,11.006,543799,0
1994-09-01,11.006,11.043,10.892,11.006,422279,0
1994-09-02,11.072,11.072,10.948,10.977,131176,0
1994-09-06,10.977,11.091,10.977,11.072,389330,0
1994-09-07,11.091,11.397,11.091,11.299,447676,0
1994-09-08,11.329,11.656,11.329,11.597,393945,0
1994-09-09,11.656,11.894,11.541,11.627,549044,0
1994-09-12,11.568,11.568,11.415,11.455,226041,0
1994-09-13,11.455,11.541,11.329,11.397,147547,0
1994-09-14,11.397,11.415,11.329,11.415,224362,0
1994-09-15,11.474,11.504,11.299,11.504,551565,0
1994-09-16,11.504,11.504,11.397,11.455,170633,0
1994-09-19,11.455,11.455,11.367,11.367,270535,0
1994-09-20,11.367,11.367,11.043,11.043,367710,0
1994-09-21,10.807,10.807,10.625,10.749,1055275,0
1994-09-22,10.749,10.977,10.684,10.777,783061,0
1994-09-23,10.835,10.864,10.664,10.684,281449,0
1994-09-26,10.567,10.597,10.339,10.426,571502,0
1994-09-27,10.426,10.426,10.254,10.282,719468,0
1994-09-28,10.339,10.664,10.339,10.625,839517,0
1994-09-29,10.597,10.625,10.511,10.538,658395,0
1994-09-30,10.567,10.664,10.511,10.511,728284,0
1994-10-03,10.567,10.664,10.538,10.597,313770,0
1994-10-04,10.597,10.749,10.511,10.684,527636,0
1994-10-05,10.625,10.948,10.567,10.835,531625,0
1994-10-06,10.777,11.129,10.777,11.091,674346,0
1994-10-07,11.043,11.299,11.043,11.188,546735,0
1994-10-10,11.188,11.329,11.158,11.329,462785,0
1994-10-11,11.367,11.397,11.043,11.043,405698,0
1994-10-12,11.072,11.129,10.892,10.921,230868,0
1994-10-13,10.921,11.006,10.538,10.567,1011621,0
1994-10-14,10.567,10.567,10.387,10.455,551985,0
1994-10-17,10.511,10.567,10.3,10.368,1156649,0
1994-10-18,10.339,10.538,10.339,10.538,1081298,0
1994-10-19,10.597,10.749,10.567,10.684,310834,0
1994-10-20,10.684,10.749,10.567,10.567,240732,0
1994-10-21,10.597,10.597,10.426,10.426,387230,0
1994-10-24,10.368,10.538,10.368,10.484,288583,0
1994-10-25,10.426,10.625,10.368,10.538,504972,0
1994-10-26,10.538,11.091,10.538,11.043,874361,0
1994-10-27,11.043,11.504,11.043,11.455,885483,0
1994-10-28,11.397,11.627,11.329,11.597,747383,0
1994-10-31,11.597,11.597,11.397,11.474,400659,0
1994-11-01,11.474,11.474,11.244,11.244,354067,0
1994-11-02,11.273,11.273,10.977,11.043,572344,0
1994-11-03,11.091,11.129,10.977,11.072,299497,0
1994-11-04,11.043,11.188,11.043,11.129,360780,0
1994-11-07,10.948,11.043,10.921,10.921,449354,0
1994-11-08,10.921,11.215,10.921,11.215,321745,0
1994-11-09,11.273,11.299,10.864,10.921,242409,0
1994-11-10,10.921,10.948,10.712,10.777,308523,0
1994-11-11,10.835,10.835,10.625,10.712,151112,0
1994-11-14,10.712,10.777,10.597,10.777,195397,0
1994-11-15,10.777,10.892,10.712,10.777,130126,0
1994-11-16,10.777,10.807,10.664,10.684,124668,0
1994-11-17,10.567,10.567,10.339,10.426,454179,0
1994-11-18,10.426,10.455,10.282,10.282,562478,0
1994-11-21,10.3,10.455,10.129,10.129,781801,0
1994-11-22,10.129,10.129,9.834,9.834,654616,0
1994-11-23,9.92,9.978,9.635,9.834,512948,0
1994-11-25,9.834,9.891,9.834,9.891,316080,0
1994-11-28,9.891,10.045,9.775,9.804,903533,0
1994-11-29,9.804,9.804,9.453,9.548,964191,0
1994-11-30,9.548,9.681,9.3945,9.3945,1105859,0
1994-12-01,9.4805,9.567,9.2244,9.3091,951597,0
1994-12-02,9.3091,9.3292,8.843,9.0434,1695830,0
1994-12-05,8.9289,9.0719,8.7194,8.7763,1321616,0
1994-12-06,8.7763,8.9573,8.7194,8.8051,2121464,0
1994-12-07,8.7481,9.1385,8.6905,9.1385,2107402,0
1994-12-08,9.1577,9.4233,9.1577,9.3292,1727937,0
1994-12-09,9.3292,9.3671,9.1577,9.1862,1384158,0
1994-12-12,9.2527,9.3292,9.1577,9.3091,1016238,0
1994-12-13,9.3091,9.548,9.3091,9.4805,3435523,0
1994-12-14,9.509,9.891,9.453,9.862,1139229,0
1994-12-15,9.862,9.862,9.596,9.654,566677,0
1994-12-16,9.654,9.775,9.635,9.747,725136,0
1994-12-19,9.681,9.719,9.453,9.4805,573601,0
1994-12-20,9.509,9.654,9.453,9.453,1069128,0
1994-12-21,9.509,9.548,9.453,9.4805,854001,0
1994-12-22,9.548,9.567,9.3671,9.3945,893878,0
1994-12-23,9.3292,9.3945,9.3091,9.3292,483144,0
1994-12-27,9.2723,9.3091,8.9573,9.0719,446622,0
1994-12-28,9.1004,9.1577,8.9573,8.9573,597737,0
1994-12-29,9.0148,9.2244,9.0148,9.0719,884853,0
1994-12-30,9.0148,9.1385,8.9862,9.0434,582839,0
1995-01-03,9.1385,9.2244,9.1385,9.1862,199806,0
1995-01-04,9.1862,9.3671,9.1577,9.3091,312301,0
1995-01-05,9.2723,9.2723,9.0434,9.1385,443057,0
1995-01-06,9.1004,9.1004,8.7763,8.7763,546735,0
1995-01-09,8.843,8.9003,8.6905,8.6905,505602,0
1995-01-10,8.6905,8.6905,8.3666,8.4335,1097670,0
1995-01-11,8.481,8.567,8.4335,8.5191,1385836,0
1995-01-12,8.5382,8.8051,8.5191,8.8051,2446359,0
1995-01-13,8.8051,8.9289,8.8051,8.9289,1279638,0
1995-01-16,8.843,8.9573,8.6905,8.7763,1132305,0
1995-01-17,8.7481,8.862,8.6621,8.6621,614948,0
1995-01-18,8.7481,9.0719,8.7194,9.0148,1035339,0
1995-01-19,9.0148,9.0148,8.8051,8.8051,187210,0
1995-01-20,8.843,8.9862,8.843,8.9573,303065,0
1995-01-23,8.9003,9.0719,8.862,9.0719,574232,0
1995-01-24,9.0148,9.1004,8.6905,8.862,809717,0
1995-01-25,8.862,8.862,8.6905,8.7763,653143,0
1995-01-26,8.843,8.9862,8.8051,8.9862,427314,0
1995-01-27,8.9862,8.9862,8.9003,8.9289,320066,0
1995-01-30,8.9289,9.0148,8.9289,8.9862,533513,0
1995-01-31,8.9573,9.0434,8.843,8.9862,890100,0
1995-02-01,8.9862,9.0719,8.8051,9.0148,526377,0
1995-02-02,9.0148,9.0148,8.8051,9.0148,465726,0
1995-02-03,9.0148,9.4233,9.0148,9.3945,758505,0
1995-02-06,9.3945,10.045,9.3945,10.045,1483637,0
1995-02-07,9.978,9.978,9.509,9.509,848335,0
1995-02-08,9.548,9.654,9.3945,9.4233,426266,0
1995-02-09,9.453,9.509,9.3945,9.453,279980,0
1995-02-10,9.509,9.596,9.4805,9.548,410523,0
1995-02-13,9.548,9.548,9.4233,9.453,90249,0
1995-02-14,9.453,9.453,9.3091,9.3671,472855,0
1995-02-15,9.3945,9.596,9.3945,9.596,456488,0
1995-02-16,9.548,9.567,9.453,9.453,300336,0
1995-02-17,9.3945,9.775,9.3945,9.681,699739,0
1995-02-21,9.681,9.834,9.654,9.747,546735,0
1995-02-22,9.719,10.015,9.719,10.015,758925,0
1995-02-23,10.015,10.129,9.958,9.958,947816,0
1995-02-24,9.978,10.158,9.958,10.158,724504,0
1995-02-27,10.158,10.217,9.978,10.073,661124,0
1995-02-28,10.073,10.3,10.045,10.3,341687,0
1995-03-01,10.339,10.339,10.073,10.101,342105,0
1995-03-02,10.045,10.101,9.978,10.073,680851,0
1995-03-03,10.101,10.158,9.958,10.101,598158,0
1995-03-06,10.045,10.101,10.015,10.101,649998,0
1995-03-07,10.101,10.101,10.073,10.101,3271816,0
1995-03-08,10.129,10.625,10.129,10.567,929137,0
1995-03-09,10.567,10.749,10.455,10.664,895979,0
1995-03-10,10.625,10.625,10.3,10.339,672873,0
1995-03-13,10.368,10.387,10.254,10.282,414093,0
1995-03-14,10.3,10.3,10.015,10.045,701211,0
1995-03-15,10.045,10.045,9.862,9.891,615158,0
1995-03-16,9.958,10.254,9.92,10.217,1277329,0
1995-03-17,10.101,10.101,9.958,9.958,727025,0
1995-03-20,9.978,9.978,9.834,9.834,461107,0
1995-03-21,9.862,9.92,9.747,9.775,555553,0
1995-03-22,9.834,10.015,9.775,9.958,1297268,0
1995-03-23,9.891,9.978,9.804,9.862,465726,0
1995-03-24,9.862,10.158,9.862,10.158,312301,0
1995-03-27,10.129,10.282,10.101,10.217,434450,0
1995-03-28,10.217,10.282,9.92,10.101,286274,0
1995-03-29,10.045,10.3,10.045,10.3,689663,0
1995-03-30,10.339,10.387,10.187,10.254,1705271,0
1995-03-31,10.217,10.426,10.158,10.282,950756,0
1995-04-03,10.3,10.3,10.187,10.187,319648,0
1995-04-04,10.217,10.254,10.073,10.073,571502,0
1995-04-05,10.129,10.129,9.891,10.073,730381,0
1995-04-06,10.015,10.073,9.978,10.015,257522,0
1995-04-07,9.958,9.958,9.775,9.804,438858,0
1995-04-10,9.775,9.834,9.719,9.775,230241,0
1995-04-11,9.775,9.92,9.775,9.92,510220,0
1995-04-12,9.891,9.958,9.891,9.958,304959,0
1995-04-13,9.92,9.958,9.834,9.862,289215,0
1995-04-17,9.891,10.045,9.681,9.804,846025,0
1995-04-18,9.775,9.804,9.2527,9.4233,1033240,0
1995-04-19,9.4805,9.567,9.3945,9.548,601095,0
1995-04-20,9.567,9.862,9.548,9.834,1176587,0
1995-04-21,9.804,9.891,9.775,9.834,571502,0
1995-04-24,9.92,10.073,9.92,10.073,633625,0
1995-04-25,10.073,10.073,9.3945,9.635,3758739,0
1995-04-26,9.654,9.681,9.4233,9.453,968384,0
1995-04-27,9.453,9.635,9.453,9.596,356165,0
1995-04-28,9.596,9.654,9.548,9.654,194769,0
1995-05-01,9.747,9.804,9.596,9.747,981817,0
1995-05-02,9.747,9.775,9.548,9.567,552614,0
1995-05-03,9.654,9.775,9.453,9.567,762494,0
1995-05-04,9.654,10.045,9.635,9.958,843088,0
1995-05-05,9.862,9.862,9.747,9.747,510848,0
1995-05-08,9.681,9.747,9.548,9.567,429204,0
1995-05-09,9.548,9.654,9.548,9.635,827766,0
1995-05-10,9.681,9.719,9.567,9.635,544430,0
1995-05-11,9.681,9.681,9.4805,9.509,238845,0
1995-05-12,9.4233,9.548,9.3945,9.509,364561,0
1995-05-15,9.509,9.719,9.509,9.635,319434,0
1995-05-16,9.596,9.747,9.567,9.654,440115,0
1995-05-17,9.596,9.635,9.509,9.596,451244,0
1995-05-18,9.596,9.681,9.558,9.567,614319,0
1995-05-19,9.548,9.747,9.548,9.654,933336,0
1995-05-22,9.635,9.804,9.635,9.747,686725,0
1995-05-23,9.834,9.958,9.775,9.862,995668,0
1995-05-24,9.92,9.958,9.834,9.891,1542617,0
1995-05-25,9.891,10.045,9.862,9.958,515253,0
1995-05-26,9.891,9.958,9.862,9.891,594800,0
1995-05-30,9.958,10.015,9.891,9.958,360365,0
1995-05-31,9.92,10.187,9.92,10.187,472855,0
1995-06-01,10.129,10.282,10.129,10.217,459429,0
1995-06-02,10.254,10.254,10.073,10.158,345673,0
1995-06-05,10.217,10.455,10.101,10.455,676864,0
1995-06-06,10.339,10.538,10.3,10.484,736892,0
1995-06-07,10.426,10.567,10.426,10.455,395415,0
1995-06-08,10.455,10.597,10.426,10.567,905421,0
1995-06-09,10.567,10.567,10.484,10.511,860923,0
1995-06-12,10.511,10.538,10.511,10.511,568358,0
1995-06-13,10.538,10.664,10.538,10.625,503711,0
1995-06-14,10.664,10.664,10.538,10.567,450194,0
1995-06-15,10.538,10.864,10.538,10.835,597107,0
1995-06-16,10.835,10.948,10.835,10.835,343573,0
1995-06-19,10.864,10.921,10.684,10.921,510008,0
1995-06-20,10.835,10.892,10.597,10.625,689247,0
1995-06-21,10.625,10.625,10.101,10.129,703096,0
1995-06-22,10.187,10.282,10.187,10.282,355115,0
1995-06-23,10.339,10.339,10.217,10.339,239475,0
1995-06-26,10.3,10.3,10.187,10.254,398770,0
1995-06-27,10.217,10.339,10.217,10.32,308946,0
1995-06-28,10.387,10.426,10.3,10.368,383449,0
1995-06-29,10.387,10.387,10.187,10.217,437388,0
1995-06-30,10.217,10.3,10.129,10.158,432773,0
1995-07-03,10.129,10.254,10.129,10.217,112076,0
1995-07-05,10.187,10.217,10.101,10.158,380719,0
1995-07-06,10.217,10.254,10.101,10.187,772356,0
1995-07-07,10.254,10.3,10.217,10.282,466353,0
1995-07-10,10.254,10.254,9.747,9.834,1465802,0
1995-07-11,9.862,9.862,9.681,9.719,1418573,0
1995-07-12,9.747,9.862,9.681,9.747,2380248,0
1995-07-13,9.775,10.158,9.681,9.92,2052623,0
1995-07-14,9.958,10.073,9.804,9.834,379672,0
1995-07-17,9.92,9.92,9.747,9.834,238004,0
1995-07-18,9.775,9.92,9.775,9.862,276200,0
1995-07-19,9.834,9.891,9.681,9.747,484613,0
1995-07-20,9.681,9.834,9.681,9.804,420388,0
1995-07-21,9.804,9.862,9.775,9.804,92557,0
1995-07-24,9.862,10.015,9.834,9.92,432773,0
1995-07-25,9.92,9.92,9.804,9.804,595848,0
1995-07-26,9.834,9.891,9.719,9.862,866383,0
1995-07-27,9.958,9.958,9.775,9.834,1028412,0
1995-07-28,9.862,9.862,9.747,9.804,305583,0
1995-07-31,9.747,9.978,9.747,9.978,483983,0
1995-08-01,9.978,9.978,9.834,9.834,155102,0
1995-08-02,9.862,9.92,9.681,9.681,624393,0
1995-08-03,9.681,9.719,9.596,9.681,217432,0
1995-08-04,9.747,9.834,9.681,9.804,785999,0
1995-08-07,9.804,9.92,9.747,9.891,225622,0
1995-08-08,9.862,9.891,9.804,9.834,508539,0
1995-08-09,9.834,9.92,9.804,9.862,174829,0
1995-08-10,10.045,10.045,9.92,10.015,510220,0
1995-08-11,9.978,10.129,9.958,10.129,497205,0
1995-08-14,10.073,10.282,10.045,10.282,656924,0
1995-08-15,10.282,10.282,10.217,10.254,402339,0
1995-08-16,10.254,10.282,10.217,10.282,602775,0
1995-08-17,10.282,10.455,10.254,10.3,489021,0
1995-08-18,10.282,10.455,10.282,10.426,157408,0
1995-08-21,10.387,10.511,10.387,10.511,219744,0
1995-08-22,10.511,10.538,10.339,10.426,511479,0
1995-08-23,10.455,10.625,10.426,10.567,1041844,0
1995-08-24,10.625,10.625,10.511,10.597,391847,0
1995-08-25,10.597,10.597,10.538,10.567,151112,0
1995-08-28,10.511,10.567,10.484,10.511,340425,0
1995-08-29,10.511,10.625,10.426,10.625,678543,0
1995-08-30,10.567,10.777,10.567,10.712,387230,0
1995-08-31,10.864,11.273,10.835,11.215,1055906,0
1995-09-01,11.215,11.684,11.215,11.684,860085,0
1995-09-05,11.742,11.923,11.656,11.684,1283625,0
1995-09-06,11.713,11.742,11.455,11.541,1546816,0
1995-09-07,11.541,11.568,11.474,11.568,596269,0
1995-09-08,11.474,11.597,11.474,11.504,230868,0
1995-09-11,11.568,11.597,11.474,11.597,314397,0
1995-09-12,11.568,11.568,11.367,11.367,418500,0
1995-09-13,11.367,11.798,11.367,11.798,610540,0
1995-09-14,11.78,11.865,11.742,11.78,530996,0
1995-09-15,11.798,11.827,11.656,11.742,861555,0
1995-09-18,11.684,11.78,11.627,11.656,464045,0
1995-09-19,11.627,11.627,11.415,11.504,512315,0
1995-09-20,11.474,11.474,11.367,11.415,487970,0
1995-09-21,11.397,11.474,11.397,11.455,292572,0
1995-09-22,11.474,11.474,11.273,11.299,184274,0
1995-09-25,11.299,11.455,11.215,11.244,697221,0
1995-09-26,11.273,11.273,11.158,11.158,222264,0
1995-09-27,11.158,11.158,10.921,10.977,607600,0
1995-09-28,10.977,11.158,10.977,11.158,454179,0
1995-09-29,11.188,11.273,11.091,11.129,500774,0
1995-10-02,11.188,11.455,11.129,11.273,1566961,0
1995-10-03,11.244,11.299,11.091,11.158,844138,0
1995-10-04,11.158,11.273,11.091,11.273,461314,0
1995-10-05,11.273,11.273,11.215,11.215,370227,0
1995-10-06,11.244,11.244,11.091,11.188,454179,0
1995-10-09,11.158,11.158,10.977,11.006,213447,0
1995-10-10,11.043,11.043,10.684,10.807,255214,0
1995-10-11,10.864,11.158,10.835,10.835,441799,0
1995-10-12,10.864,10.892,10.625,10.625,298028,0
1995-10-13,10.684,10.835,10.664,10.749,387020,0
1995-10-16,10.712,10.749,10.567,10.567,678543,0
1995-10-17,10.597,10.664,10.538,10.567,1220243,0
1995-10-18,10.597,10.597,10.282,10.339,783482,0
1995-10-19,10.368,10.368,10.073,10.073,456488,0
1995-10-20,10.101,10.129,9.978,10.101,660702,0
1995-10-23,10.129,10.3,10.015,10.254,421020,0
1995-10-24,10.254,10.339,10.158,10.187,664478,0
1995-10-25,10.129,10.187,9.891,9.958,304959,0
1995-10-26,9.978,10.045,9.4233,9.567,551985,0
1995-10-27,9.596,9.775,9.4233,9.719,808666,0
1995-10-30,9.804,10.015,9.804,9.862,420388,0
1995-10-31,9.862,10.254,9.862,10.187,636146,0
1995-11-01,10.158,10.217,10.073,10.073,277040,0
1995-11-02,10.073,10.158,10.015,10.158,159300,0
1995-11-03,10.158,10.426,10.158,10.3,870371,0
1995-11-06,10.3,10.339,10.158,10.282,277040,0
1995-11-07,10.254,10.484,10.254,10.484,367918,0
1995-11-08,10.426,10.977,10.426,10.977,581996,0
1995-11-09,10.977,10.977,10.712,10.749,198124,0
1995-11-10,10.684,10.749,10.664,10.712,209250,0
1995-11-13,10.777,10.977,10.777,10.835,152583,0
1995-11-14,10.864,10.892,10.625,10.684,278509,0
1995-11-15,10.712,10.712,10.538,10.625,270327,0
1995-11-16,10.712,11.091,10.684,11.072,714640,0
1995-11-17,11.072,11.215,11.043,11.215,212190,0
1995-11-20,11.244,11.244,11.158,11.244,426893,0
1995-11-21,11.244,11.397,11.244,11.329,827345,0
1995-11-22,11.273,11.597,11.273,11.568,669730,0
1995-11-24,11.504,11.597,11.504,11.568,150272,0
1995-11-27,11.568,11.597,11.541,11.568,479996,0
1995-11-28,11.541,11.541,11.397,11.455,423118,0
1995-11-29,11.455,11.455,11.367,11.415,548208,0
1995-11-30,11.367,11.367,11.244,11.299,797543,0
1995-12-01,11.244,11.244,11.091,11.188,612219,0
1995-12-04,11.215,11.541,11.188,11.541,784743,0
1995-12-05,11.541,11.713,11.474,11.684,590602,0
1995-12-06,11.684,11.684,11.455,11.504,437388,0
1995-12-07,11.541,11.713,11.541,11.568,806992,0
1995-12-08,11.597,11.597,11.504,11.568,163919,0
1995-12-11,11.597,11.95,11.597,11.95,1793844,0
1995-12-12,11.923,11.923,11.713,11.827,340425,0
1995-12-13,11.894,11.894,11.78,11.827,456488,0
1995-12-14,11.798,11.923,11.742,11.742,897868,0
1995-12-15,11.684,11.684,11.568,11.597,274735,0
1995-12-18,11.541,11.597,11.455,11.597,399193,0
1995-12-19,11.568,11.627,11.504,11.627,492589,0
1995-12-20,11.568,12.205,11.568,12.005,855257,0
1995-12-21,12.063,12.502,12.063,12.244,831754,0
1995-12-22,12.205,12.205,11.977,12.035,320696,0
1995-12-26,12.101,12.12,12.035,12.101,72829,0
1995-12-27,12.101,12.244,12.035,12.205,215126,0
1995-12-28,12.205,12.444,12.205,12.359,349872,0
1995-12-29,12.205,12.712,12.205,12.712,404647,0
1996-01-02,12.656,12.656,12.482,12.627,873312,0
1996-01-03,12.57,12.597,12.482,12.502,1522258,0
1996-01-04,12.444,12.532,12.359,12.426,926406,0
1996-01-05,12.387,12.57,12.387,12.426,231919,0
1996-01-08,12.444,12.627,12.444,12.627,121101,0
1996-01-09,12.627,12.686,12.035,12.244,1463285,0
1996-01-10,12.274,12.274,11.656,11.684,445576,0
1996-01-11,11.798,12.101,11.742,12.101,457118,0
1996-01-12,12.005,12.063,11.684,11.742,818531,0
1996-01-15,11.713,11.713,11.504,11.568,737937,0
1996-01-16,11.597,11.656,11.504,11.568,863866,0
1996-01-17,11.541,11.597,11.474,11.568,214498,0
1996-01-18,11.597,11.627,11.474,11.474,202744,0
1996-01-19,11.474,11.827,11.474,11.742,551565,0
1996-01-22,11.656,11.742,11.568,11.684,406537,0
1996-01-23,11.597,11.597,11.474,11.474,243251,0
1996-01-24,11.504,11.597,11.299,11.367,297399,0
1996-01-25,11.367,11.367,11.158,11.188,546949,0
1996-01-26,11.215,11.215,10.977,10.977,1266834,0
1996-01-29,11.043,11.455,11.006,11.397,1171760,0
1996-01-30,11.474,11.684,11.397,11.684,591859,0
1996-01-31,11.627,11.865,11.504,11.865,649575,0
1996-02-01,11.78,12.185,11.78,12.12,588922,0
1996-02-02,12.101,12.12,11.684,11.78,1560666,0
1996-02-05,11.827,12.101,11.742,12.035,400033,0
1996-02-06,11.977,12.063,11.923,12.035,349872,0
1996-02-07,12.005,12.005,11.865,11.923,666369,0
1996-02-08,11.865,12.185,11.865,12.12,387649,0
1996-02-09,12.12,12.482,12.063,12.482,317758,0
1996-02-12,12.482,12.57,12.301,12.359,793977,0
1996-02-13,12.301,12.329,12.205,12.301,272212,0
1996-02-14,12.274,12.387,12.274,12.329,448931,0
1996-02-15,12.387,12.444,12.274,12.387,491331,0
1996-02-16,12.329,12.532,12.205,12.532,445367,0
1996-02-20,12.482,12.502,12.387,12.502,305374,0
1996-02-21,12.502,12.57,12.444,12.57,285227,0
1996-02-22,12.57,12.951,12.57,12.951,784743,0
1996-02-23,12.951,13.008,12.482,12.742,745492,0
1996-02-26,12.686,12.913,12.627,12.856,591022,0
1996-02-27,12.856,12.981,12.77,12.981,704144,0
1996-02-28,12.951,13.092,12.826,12.913,758505,0
1996-02-29,12.893,12.893,12.482,12.798,807406,0
1996-03-01,12.798,12.856,12.712,12.742,307053,0
1996-03-04,12.77,12.893,12.656,12.686,388278,0
1996-03-05,12.686,12.686,12.329,12.387,640556,0
1996-03-06,12.387,12.656,12.359,12.482,741505,0
1996-03-07,12.532,12.686,12.502,12.627,310834,0
1996-03-08,12.502,12.532,12.12,12.12,328042,0
1996-03-11,12.101,12.329,12.005,12.329,239682,0
1996-03-12,12.274,12.329,11.977,12.329,191201,0
1996-03-13,12.444,12.656,12.444,12.656,449979,0
1996-03-14,12.656,13.503,12.656,13.274,1185822,0
1996-03-15,13.274,13.302,13.063,13.092,644121,0
1996-03-18,13.063,13.218,13.008,13.19,825666,0
1996-03-19,13.218,13.218,13.063,13.132,438020,0
1996-03-20,13.132,13.132,12.893,12.981,309995,0
1996-03-21,12.981,13.008,12.826,12.981,398770,0
1996-03-22,12.205,12.742,12.035,12.742,2957417,0
1996-03-25,12.798,13.132,12.798,12.893,518403,0
1996-03-26,12.893,12.893,12.656,12.826,715900,0
1996-03-27,12.856,13.236,12.856,13.132,1068709,0
1996-03-28,13.132,13.151,12.913,13.037,656502,0
1996-03-29,13.063,13.063,12.951,13.037,288165,0
1996-04-01,12.981,12.981,12.798,12.856,251228,0
1996-04-02,12.798,12.893,12.798,12.826,466353,0
1996-04-03,12.856,12.856,12.712,12.712,422067,0
1996-04-04,12.742,12.856,12.686,12.742,296141,0
1996-04-08,12.656,12.656,12.426,12.482,142719,0
1996-04-09,12.532,12.913,12.532,12.913,438858,0
1996-04-10,12.893,13.359,12.826,13.302,576123,0
1996-04-11,13.236,13.445,13.19,13.274,404016,0
1996-04-12,13.302,13.388,13.151,13.218,539180,0
1996-04-15,13.274,13.598,13.236,13.541,330981,0
1996-04-16,13.561,14.065,13.561,13.97,768999,0
1996-04-17,14.008,14.065,13.274,13.274,589553,0
1996-04-18,13.388,13.388,13.274,13.274,527008,0
1996-04-19,13.218,13.416,13.151,13.388,740248,0
1996-04-22,13.445,13.683,13.445,13.646,323633,0
1996-04-23,13.646,13.883,13.646,13.799,363931,0
1996-04-24,13.799,14.093,13.799,14.093,253535,0
1996-04-25,14.209,14.333,14.093,14.179,527008,0
1996-04-26,14.093,14.122,13.922,14.065,282712,0
1996-04-29,14.028,14.028,13.854,13.854,131805,0
1996-04-30,13.854,13.854,13.646,13.683,252487,0
1996-05-01,13.713,13.713,13.617,13.713,152160,0
1996-05-02,13.683,13.683,13.416,13.561,110188,0
1996-05-03,13.541,13.541,13.388,13.503,292572,0
1996-05-06,13.503,13.503,13.218,13.218,306004,0
1996-05-07,13.19,13.19,12.798,12.798,345251,0
1996-05-08,12.826,12.856,12.532,12.712,862814,0
1996-05-09,12.77,12.856,12.686,12.77,1037227,0
1996-05-10,12.656,12.981,12.656,12.742,742135,0
1996-05-13,12.712,12.77,12.329,12.627,923471,0
1996-05-14,12.627,12.798,12.502,12.686,1497702,0
1996-05-15,12.742,12.742,12.57,12.627,1483637,0
1996-05-16,12.656,12.656,12.359,12.387,467403,0
1996-05-17,12.444,12.627,12.444,12.627,723035,0
1996-05-20,12.597,12.893,12.57,12.742,757456,0
1996-05-21,12.77,12.951,12.77,12.826,826506,0
1996-05-22,12.826,12.826,12.627,12.656,360365,0
1996-05-23,12.742,13.092,12.742,13.008,737937,0
1996-05-24,12.981,13.008,12.951,12.981,244932,0
1996-05-28,13.037,13.132,12.913,12.913,258154,0
1996-05-29,12.913,12.981,12.798,12.798,146917,0
1996-05-30,12.856,12.856,12.57,12.742,171893,0
1996-05-31,12.798,12.798,12.502,12.627,127814,0
1996-06-03,12.627,12.77,12.532,12.597,383658,0
1996-06-04,12.57,12.627,12.532,12.627,184065,0
1996-06-05,12.627,12.686,12.426,12.482,343992,0
1996-06-06,12.482,12.482,12.12,12.205,405072,0
1996-06-07,12.185,12.301,12.101,12.301,1070806,0
1996-06-10,12.301,12.329,12.244,12.301,221003,0
1996-06-11,12.301,12.387,12.274,12.359,211559,0
1996-06-12,12.329,12.387,12.301,12.329,128236,0
1996-06-13,12.301,12.329,12.185,12.301,171893,0
1996-06-14,12.329,12.482,12.274,12.274,256474,0
1996-06-17,12.329,12.359,12.157,12.274,176508,0
1996-06-18,12.329,12.532,12.301,12.482,239682,0
1996-06-19,12.482,12.686,12.482,12.597,228558,0
1996-06-20,12.712,12.712,12.532,12.532,329928,0
1996-06-21,12.57,12.712,12.482,12.656,622712,0
1996-06-24,12.712,12.742,12.57,12.57,127814,0
1996-06-25,12.627,12.686,12.502,12.656,227931,0
1996-06-26,12.656,12.981,12.656,12.913,319020,0
1996-06-27,12.893,13.092,12.893,13.037,255844,0
1996-06-28,13.092,13.772,13.092,13.617,1107538,0
1996-07-01,13.617,13.713,13.503,13.683,498044,0
1996-07-02,13.713,14.008,13.646,14.008,534146,0
1996-07-03,14.008,14.122,13.854,13.941,483352,0
1996-07-05,13.772,13.799,13.683,13.683,115013,0
1996-07-08,13.561,13.598,13.474,13.561,559120,0
1996-07-09,13.683,14.093,13.683,14.093,298449,0
1996-07-10,14.028,14.209,14.008,14.209,581368,0
1996-07-11,14.209,14.209,13.97,14.028,514205,0
1996-07-12,14.028,14.028,13.742,14.008,423746,0
1996-07-15,14.008,14.065,13.799,13.827,405698,0
1996-07-16,13.617,13.683,12.981,13.151,509377,0
1996-07-17,13.218,13.713,13.132,13.474,433615,0
1996-07-18,13.503,13.97,13.503,13.772,506020,0
1996-07-19,13.683,13.772,13.561,13.683,464045,0
1996-07-22,13.646,13.646,13.416,13.561,387230,0
1996-07-23,13.503,13.503,13.236,13.302,368339,0
1996-07-24,13.236,13.274,13.092,13.236,573601,0
1996-07-25,13.19,13.359,13.19,13.218,898919,0
1996-07-26,12.274,13.274,11.977,13.274,4201165,0
1996-07-29,13.19,13.19,12.826,12.826,1031141,0
1996-07-30,12.856,12.856,12.359,12.387,500144,0
1996-07-31,12.387,12.426,11.95,12.005,683998,0
1996-08-01,12.101,12.244,12.101,12.185,520504,0
1996-08-02,12.244,12.329,12.12,12.205,472647,0
1996-08-05,12.185,12.274,12.157,12.274,252276,0
1996-08-06,12.244,12.244,12.101,12.12,536454,0
1996-08-07,12.12,12.301,12.101,12.301,981605,0
1996-08-08,12.301,12.444,12.301,12.444,233596,0
1996-08-09,12.502,12.57,12.329,12.359,279351,0
1996-08-12,12.359,12.712,12.359,12.686,321956,0
1996-08-13,12.627,12.656,12.444,12.532,309156,0
1996-08-14,12.482,12.686,12.482,12.656,202953,0
1996-08-15,12.597,12.77,12.57,12.77,366241,0
1996-08-16,12.826,12.826,12.686,12.742,366031,0
1996-08-19,12.686,12.798,12.627,12.798,193720,0
1996-08-20,12.856,13.008,12.798,12.981,420182,0
1996-08-21,13.008,13.008,12.893,12.951,426893,0
1996-08-22,13.063,13.092,12.712,12.798,168323,0
1996-08-23,12.742,12.742,12.597,12.597,156150,0
1996-08-26,12.627,12.627,12.532,12.532,133902,0
1996-08-27,12.532,12.656,12.464,12.656,67162,0
1996-08-28,12.597,12.686,12.502,12.502,177138,0
1996-08-29,12.502,12.502,12.301,12.359,195818,0
1996-08-30,12.426,12.444,12.329,12.387,74509,0
1996-09-03,12.329,12.826,12.329,12.597,302438,0
1996-09-04,12.597,12.597,12.329,12.482,155731,0
1996-09-05,12.482,12.57,12.359,12.482,214498,0
1996-09-06,12.444,12.686,12.444,12.656,315239,0
1996-09-09,12.656,12.742,12.627,12.656,244932,0
1996-09-10,12.686,12.798,12.656,12.686,405698,0
1996-09-11,12.712,12.951,12.656,12.856,344414,0
1996-09-12,12.913,12.913,12.686,12.712,316080,0
1996-09-13,12.712,12.742,12.502,12.502,267177,0
1996-09-16,12.57,12.57,12.444,12.502,247657,0
1996-09-17,12.532,12.532,12.301,12.359,164335,0
1996-09-18,12.329,12.329,12.12,12.12,255425,0
1996-09-19,12.157,12.205,12.101,12.101,529949,0
1996-09-20,12.12,12.244,12.12,12.244,466353,0
1996-09-23,12.244,12.301,12.157,12.274,261929,0
1996-09-24,12.329,12.426,12.185,12.185,630898,0
1996-09-25,12.301,12.359,12.244,12.274,442007,0
1996-09-26,12.301,12.329,12.185,12.205,387020,0
1996-09-27,12.244,12.597,12.185,12.57,481672,0
1996-09-30,12.913,13.274,12.893,13.132,973423,0
1996-10-01,13.132,13.151,13.008,13.063,438441,0
1996-10-02,13.218,13.827,13.218,13.799,893668,0
1996-10-03,13.742,14.151,13.646,14.122,1099981,0
1996-10-04,14.122,14.305,14.122,14.248,746125,0
1996-10-07,14.267,14.855,14.267,14.855,1007841,0
1996-10-08,14.911,14.95,14.446,14.446,904163,0
1996-10-09,14.475,14.475,14.008,14.389,664060,0
1996-10-10,14.389,14.389,14.209,14.305,266967,0
1996-10-11,14.267,14.333,14.267,14.305,176508,0
1996-10-14,14.305,14.389,14.305,14.333,139363,0
1996-10-15,14.503,14.733,14.446,14.675,591022,0
1996-10-16,14.733,14.771,14.675,14.733,407376,0
1996-10-17,14.8,15.322,14.8,15.322,552824,0
1996-10-18,15.38,16.028,15.38,15.534,1345751,0
1996-10-21,15.534,15.706,15.322,15.322,823360,0
1996-10-22,15.35,15.35,15.238,15.293,400033,0
1996-10-23,15.322,15.35,15.265,15.35,193720,0
1996-10-24,15.35,15.35,15.123,15.123,133483,0
1996-10-25,15.036,15.093,14.911,14.997,252906,0
1996-10-28,14.997,14.997,14.83,14.883,332450,0
1996-10-29,14.883,14.883,14.333,14.657,806778,0
1996-10-30,14.675,15.209,14.675,15.181,353857,0
1996-10-31,15.123,15.181,14.883,14.95,406327,0
1996-11-01,14.968,14.997,14.733,14.83,282079,0
1996-11-04,14.8,15.036,14.8,14.95,234436,0
1996-11-05,14.911,14.968,14.675,14.713,134113,0
1996-11-06,14.713,14.713,14.561,14.59,345673,0
1996-11-07,14.628,15.181,14.628,15.093,296141,0
1996-11-08,14.95,14.95,14.628,14.8,451244,0
1996-11-11,14.83,14.997,14.733,14.771,271585,0
1996-11-12,14.733,15.142,14.733,15.123,218697,0
1996-11-13,15.056,15.093,14.675,14.771,803210,0
1996-11-14,14.771,15.093,14.675,14.883,339375,0
1996-11-15,14.83,15.093,14.83,14.997,392473,0
1996-11-18,14.997,15.181,14.968,15.123,93398,0
1996-11-19,15.093,15.123,14.968,15.123,123410,0
1996-11-20,15.181,15.507,15.181,15.419,202744,0
1996-11-21,15.468,15.743,15.439,15.534,551565,0
1996-11-22,15.562,15.791,15.534,15.771,353227,0
1996-11-25,15.829,16.178,15.791,16.149,362042,0
1996-11-26,16.149,16.178,16.028,16.114,428577,0
1996-11-27,16.056,16.096,15.771,15.791,214077,0
1996-11-29,15.855,15.874,15.706,15.706,58767,0
1996-12-02,15.677,15.771,15.591,15.647,106201,0
1996-12-03,15.706,15.706,15.591,15.591,122573,0
1996-12-04,15.647,15.647,15.38,15.419,64854,0
1996-12-05,15.38,15.912,15.35,15.874,320696,0
1996-12-06,15.791,15.791,15.439,15.468,114803,0
1996-12-09,15.468,15.507,15.181,15.238,94027,0
1996-12-10,15.238,15.238,14.997,15.093,240313,0
1996-12-11,15.036,15.036,14.503,14.675,252487,0
1996-12-12,14.733,14.8,14.151,14.179,360365,0
1996-12-13,14.093,14.333,13.883,14.333,418500,0
1996-12-16,14.419,15.209,14.419,15.093,786631,0
1996-12-17,15.142,15.238,14.855,14.855,316080,0
1996-12-18,14.911,15.706,14.911,15.677,366241,0
1996-12-19,15.619,15.874,15.468,15.855,264657,0
1996-12-20,15.912,15.912,15.35,15.38,446414,0
1996-12-23,15.419,15.419,15.181,15.38,293203,0
1996-12-24,15.35,15.35,15.142,15.238,140619,0
1996-12-26,15.265,15.35,15.209,15.238,126349,0
1996-12-27,15.265,15.293,15.036,15.056,270535,0
1996-12-30,15.056,15.238,15.036,15.181,100323,0
1996-12-31,15.181,15.209,14.771,15.209,381144,0
1997-01-02,15.142,15.142,14.95,15.036,319648,0
1997-01-03,14.968,15.439,14.968,15.35,347350,0
1997-01-06,15.293,15.591,15.265,15.419,257731,0
1997-01-07,15.38,15.677,15.265,15.647,189520,0
1997-01-08,15.743,15.791,15.619,15.791,252276,0
1997-01-09,15.771,16.326,15.771,16.326,641813,0
1997-01-10,16.326,17.142,16.114,16.961,861767,0
1997-01-13,16.913,17.028,16.621,16.64,729752,0
1997-01-14,16.64,16.64,16.353,16.381,245981,0
1997-01-15,16.326,16.466,16.266,16.286,235487,0
1997-01-16,16.353,16.437,16.286,16.381,135790,0
1997-01-17,16.353,16.411,16.326,16.353,317550,0
1997-01-20,16.353,16.353,16.178,16.198,69259,0
1997-01-21,16.096,16.114,15.912,16.028,400033,0
1997-01-22,16.028,16.028,15.439,15.619,366662,0
1997-01-23,15.562,15.791,15.468,15.507,549255,0
1997-01-24,15.468,15.468,15.209,15.265,235487,0
1997-01-27,15.265,15.265,15.056,15.056,153843,0
1997-01-28,15.056,15.265,14.83,14.911,331611,0
1997-01-29,14.911,14.911,14.59,14.8,512315,0
1997-01-30,14.911,15.35,14.883,15.265,927669,0
1997-01-31,15.439,15.507,15.181,15.209,468243,0
1997-02-03,15.209,15.265,14.8,14.855,608021,0
1997-02-04,14.883,14.883,14.475,14.561,848967,0
1997-02-05,14.532,14.59,14.305,14.389,492166,0
1997-02-06,14.561,14.675,14.267,14.305,449354,0
1997-02-07,14.352,14.446,13.854,14.065,526377,0
1997-02-10,14.093,14.267,13.503,13.713,775506,0
1997-02-11,13.772,14.713,13.772,14.713,1053383,0
1997-02-12,14.713,14.8,14.561,14.59,480834,0
1997-02-13,14.561,14.657,14.503,14.532,747383,0
1997-02-14,14.561,14.771,14.561,14.733,843506,0
1997-02-18,14.713,14.771,14.122,14.333,539180,0
1997-02-19,14.389,14.419,14.267,14.333,292780,0
1997-02-20,14.333,14.333,13.97,14.065,337698,0
1997-02-21,14.008,14.122,13.941,14.008,804472,0
1997-02-24,14.008,14.028,13.809,13.827,274735,0
1997-02-25,13.854,13.883,13.646,13.683,325314,0
1997-02-26,13.742,13.742,13.302,13.359,410316,0
1997-02-27,13.416,13.416,13.218,13.218,465726,0
1997-02-28,13.359,13.388,13.063,13.218,647270,0
1997-03-03,13.274,13.274,12.826,12.826,388699,0
1997-03-04,12.893,13.302,12.893,13.236,788097,0
1997-03-05,13.302,13.445,13.302,13.388,484403,0
1997-03-06,13.503,13.646,13.503,13.617,378413,0
1997-03-07,13.617,13.646,13.503,13.503,547574,0
1997-03-10,13.474,13.561,13.359,13.388,848335,0
1997-03-11,13.388,13.416,13.092,13.151,396464,0
1997-03-12,13.151,13.274,13.132,13.218,315239,0
1997-03-13,13.218,13.359,13.037,13.037,516516,0
1997-03-14,13.236,13.474,13.236,13.388,615577,0
1997-03-17,13.416,13.561,13.388,13.416,298449,0
1997-03-18,13.561,13.561,13.274,13.321,433821,0
1997-03-19,13.388,13.541,13.359,13.503,292153,0
1997-03-20,13.541,13.683,13.541,13.617,483352,0
1997-03-21,13.854,13.883,13.772,13.799,312301,0
1997-03-24,13.713,13.713,13.617,13.713,445997,0
1997-03-25,13.742,13.742,13.598,13.646,135164,0
1997-03-26,13.683,13.854,13.646,13.646,463414,0
1997-03-27,13.683,13.827,13.541,13.598,257731,0
1997-03-31,13.598,13.598,13.092,13.19,993992,0
1997-04-01,13.236,13.416,13.151,13.151,581791,0
1997-04-02,13.218,13.274,13.063,13.063,262768,0
1997-04-03,13.092,13.092,12.444,12.482,760184,0
1997-04-04,12.502,12.57,12.244,12.329,1016029,0
1997-04-07,12.387,12.387,12.244,12.274,1068079,0
1997-04-08,12.301,12.482,12.101,12.444,1611456,0
1997-04-09,12.444,12.57,12.329,12.444,793554,0
1997-04-10,12.426,12.426,11.95,12.101,1100612,0
1997-04-11,12.157,12.205,12.101,12.185,571502,0
1997-04-14,12.157,12.244,12.063,12.12,378204,0
1997-04-15,12.185,12.205,12.005,12.101,310623,0
1997-04-16,12.244,12.656,12.244,12.329,683998,0
1997-04-17,12.157,12.359,11.923,11.95,539180,0
1997-04-18,12.005,12.426,11.977,12.359,757456,0
1997-04-21,12.444,13.063,12.426,12.981,1093685,0
1997-04-22,12.981,13.008,12.893,12.913,518821,0
1997-04-23,12.951,13.092,12.951,13.037,380303,0
1997-04-24,13.445,13.445,13.037,13.063,656502,0
1997-04-25,13.092,13.092,12.742,12.742,637405,0
1997-04-28,12.686,12.686,12.301,12.426,500144,0
1997-04-29,12.482,12.856,12.482,12.826,576540,0
1997-04-30,12.826,13.092,12.826,12.951,489229,0
1997-05-01,12.981,13.321,12.981,13.218,513155,0
1997-05-02,13.218,13.683,13.218,13.561,703096,0
1997-05-05,13.561,13.883,13.561,13.854,616415,0
1997-05-06,14.093,14.093,13.474,13.541,714222,0
1997-05-07,13.541,14.151,13.503,14.122,823779,0
1997-05-08,14.561,14.561,14.305,14.419,607392,0
1997-05-09,14.419,14.628,14.389,14.59,344623,0
1997-05-12,14.561,14.855,14.561,14.8,389330,0
1997-05-13,14.771,14.771,14.561,14.657,487340,0
1997-05-14,14.657,14.713,14.532,14.59,465094,0
1997-05-15,14.675,14.997,14.628,14.911,417871,0
1997-05-16,14.883,14.883,14.532,14.657,156780,0
1997-05-19,14.675,14.873,14.675,14.855,147968,0
1997-05-20,14.8,14.8,14.657,14.733,136421,0
1997-05-21,14.675,14.855,14.675,14.855,158459,0
1997-05-22,14.83,15.093,14.83,15.093,202113,0
1997-05-23,15.093,15.265,14.968,15.036,494265,0
1997-05-27,14.997,14.997,14.675,14.675,295723,0
1997-05-28,14.713,14.911,14.713,14.83,304326,0
1997-05-29,14.855,14.911,14.713,14.733,174200,0
1997-05-30,14.713,14.8,14.59,14.8,115854,0
1997-06-02,14.855,14.883,14.83,14.883,335179,0
1997-06-03,14.83,15.562,14.83,15.507,676231,0
1997-06-04,15.38,15.419,15.142,15.181,180287,0
1997-06-05,15.123,15.123,14.997,15.036,156780,0
1997-06-06,15.036,15.238,14.968,15.036,410316,0
1997-06-09,15.036,15.036,14.59,14.657,243042,0
1997-06-10,14.657,14.713,14.503,14.503,142719,0
1997-06-11,14.503,14.675,14.419,14.503,1227797,0
1997-06-12,14.532,14.657,14.503,14.561,441379,0
1997-06-13,14.628,14.855,14.628,14.8,304746,0
1997-06-16,14.855,15.036,14.855,14.997,484613,0
1997-06-17,14.997,15.056,14.911,15.056,491958,0
1997-06-18,15.036,15.093,14.997,14.997,134741,0
1997-06-19,14.997,14.997,14.561,14.675,194769,0
1997-06-20,14.628,14.771,14.352,14.389,242623,0
1997-06-23,14.419,14.503,14.305,14.305,370227,0
1997-06-24,14.389,14.475,14.315,14.371,282916,0
1997-06-25,14.389,14.503,14.371,14.419,556182,0
1997-06-26,14.419,14.733,14.028,14.179,511897,0
1997-06-27,14.419,14.428,14.352,14.352,269906,0
1997-06-30,14.419,14.513,14.093,14.093,134533,0
1997-07-01,14.151,14.475,14.151,14.446,462994,0
1997-07-02,14.389,14.92,14.352,14.892,562685,0
1997-07-03,14.997,15.046,14.81,14.855,156988,0
1997-07-07,14.911,14.92,14.713,14.723,200435,0
1997-07-08,14.561,14.8,14.561,14.733,143559,0
1997-07-09,14.733,14.791,14.532,14.59,473488,0
1997-07-10,14.628,14.638,14.399,14.513,378413,0
1997-07-11,14.513,15.142,14.513,15.142,262983,0
1997-07-14,15.142,15.142,14.723,14.733,224572,0
1997-07-15,14.771,14.83,14.285,14.494,339166,0
1997-07-16,14.561,14.95,14.561,14.883,239053,0
1997-07-17,14.911,15.562,14.911,15.488,678750,0
1997-07-18,15.488,15.488,15.161,15.265,460057,0
1997-07-21,15.265,15.459,14.997,15.056,352599,0
1997-07-22,15.181,15.439,15.046,15.399,284599,0
1997-07-23,16.266,16.286,15.38,15.725,3935879,0
1997-07-24,15.781,15.855,15.322,15.829,1999735,0
1997-07-25,15.743,15.941,15.619,15.81,5648497,0
1997-07-28,15.829,15.829,15.619,15.677,1119499,0
1997-07-29,15.677,15.864,15.591,15.781,478107,0
1997-07-30,15.941,16.158,15.941,16.149,460685,0
1997-07-31,16.198,16.437,16.178,16.437,555553,0
1997-08-01,16.411,16.411,16.132,16.247,570035,0
1997-08-04,16.217,16.266,16.047,16.076,500354,0
1997-08-05,16.114,16.847,16.096,16.847,818531,0
1997-08-06,16.894,16.894,16.543,16.64,544638,0
1997-08-07,16.659,16.837,16.515,16.611,588083,0
1997-08-08,16.515,16.515,15.941,16.188,556182,0
1997-08-11,16.326,16.437,16.198,16.437,842249,0
1997-08-12,16.563,16.621,16.381,16.411,611592,0
1997-08-13,16.411,16.411,16.104,16.198,543799,0
1997-08-14,16.217,16.286,16.132,16.149,360365,0
1997-08-15,16.149,16.149,15.657,15.791,507908,0
1997-08-18,15.81,15.81,15.534,15.743,476843,0
1997-08-19,15.855,15.971,15.791,15.838,736468,0
1997-08-20,15.838,16.286,15.838,16.247,907308,0
1997-08-21,16.198,16.217,15.912,15.971,232547,0
1997-08-22,15.941,15.941,15.647,15.874,534146,0
1997-08-25,15.971,16.353,15.912,16.198,521129,0
1997-08-26,16.198,16.286,16.047,16.178,530996,0
1997-08-27,16.198,16.525,16.188,16.525,699111,0
1997-08-28,16.466,16.923,16.158,16.818,968179,0
1997-08-29,16.913,17.468,16.808,17.238,993363,0
1997-09-02,17.142,17.801,17.086,17.763,648948,0
1997-09-03,17.695,18.018,17.695,17.782,550936,0
1997-09-04,17.782,17.876,17.582,17.582,323633,0
1997-09-05,17.582,17.602,17.104,17.19,813913,0
1997-09-08,17.152,17.19,17.104,17.113,780125,0
1997-09-09,17,17.132,16.961,17.086,722194,0
1997-09-10,17.047,17.066,16.875,16.923,495108,0
1997-09-11,16.913,16.913,16.381,16.79,1207229,0
1997-09-12,16.79,16.808,16.659,16.743,797543,0
1997-09-15,16.76,17.171,16.743,16.818,491331,0
1997-09-16,16.875,16.923,16.743,16.78,626070,0
1997-09-17,16.837,17.086,16.631,16.697,363092,0
1997-09-18,16.706,16.961,16.631,16.706,659439,0
1997-09-19,16.64,16.706,16.505,16.573,376104,0
1997-09-22,16.592,16.592,16.266,16.286,422067,0
1997-09-23,16.306,16.563,16.306,16.411,305374,0
1997-09-24,16.411,17.066,16.411,16.573,2212554,0
1997-09-25,16.611,16.706,16.505,16.631,454179,0
1997-09-26,16.678,16.818,16.621,16.64,311460,0
1997-09-29,16.621,16.865,16.621,16.808,449354,0
1997-09-30,16.706,17.028,16.697,16.865,531625,0
1997-10-01,16.923,16.933,16.76,16.865,218697,0
1997-10-02,16.865,16.913,16.743,16.818,320487,0
1997-10-03,16.875,16.961,16.837,16.961,446414,0
1997-10-06,17.142,17.695,17.142,17.498,538131,0
1997-10-07,17.498,17.612,17.345,17.44,209462,0
1997-10-08,17.43,17.43,16.961,16.961,283337,0
1997-10-09,16.913,16.961,16.697,16.894,299497,0
1997-10-10,16.837,17.028,16.706,16.933,153425,0
1997-10-13,16.961,16.961,16.621,16.631,275784,0
1997-10-14,16.659,16.818,16.563,16.79,995039,0
1997-10-15,16.734,16.875,16.726,16.808,720519,0
1997-10-16,16.76,17.142,16.743,16.913,610331,0
1997-10-17,16.913,17.066,16.64,16.697,668680,0
1997-10-20,16.697,17.113,16.697,17.086,349872,0
1997-10-21,17.086,17.563,17.086,17.478,422279,0
1997-10-22,17.44,17.627,17.345,17.563,282287,0
1997-10-23,17.517,17.517,16.933,16.961,330981,0
1997-10-24,16.961,17.066,16.79,17,827978,0
1997-10-27,17.171,17.647,16.466,16.515,2169316,0
1997-10-28,16.266,16.875,16.028,16.79,897239,0
1997-10-29,16.79,16.79,16.437,16.64,863234,0
1997-10-30,16.697,17.086,16.611,16.76,489862,0
1997-10-31,16.79,17.219,16.678,17.2,823360,0
1997-11-03,17.277,17.876,17.277,17.733,506230,0
1997-11-04,17.743,17.971,17.695,17.914,400450,0
1997-11-05,17.895,17.895,17.563,17.743,344623,0
1997-11-06,17.685,17.714,17.563,17.647,521342,0
1997-11-07,17.381,17.546,17.381,17.43,426266,0
1997-11-10,17.41,17.43,17.258,17.286,234436,0
1997-11-11,17.258,17.345,17.142,17.219,218067,0
1997-11-12,17.152,17.248,16.913,16.913,404016,0
1997-11-13,16.913,16.961,16.428,16.64,597737,0
1997-11-14,16.505,16.79,16.411,16.76,258781,0
1997-11-17,16.808,17.113,16.808,17.028,315239,0
1997-11-18,16.981,17.047,16.466,16.505,822519,0
1997-11-19,16.505,16.505,16.096,16.326,635305,0
1997-11-20,16.326,16.505,16.266,16.266,422067,0
1997-11-21,16.286,16.543,16.286,16.296,462785,0
1997-11-24,16.286,16.306,15.838,15.838,406327,0
1997-11-25,15.838,15.838,15.113,15.515,654826,0
1997-11-26,15.61,15.743,15.322,15.37,381144,0
1997-11-28,15.37,15.38,15.181,15.265,178816,0
1997-12-01,15.265,15.265,15.142,15.181,770887,0
1997-12-02,15.265,15.38,15.209,15.312,816224,0
1997-12-03,15.37,15.534,15.036,15.075,1413331,0
1997-12-04,15.046,15.093,14.571,14.752,1330848,0
1997-12-05,14.771,15.181,14.695,15.161,912558,0
1997-12-08,15.123,15.209,14.873,14.968,424587,0
1997-12-09,14.978,15.036,14.855,14.92,1378284,0
1997-12-10,14.883,14.883,14.494,14.657,372118,0
1997-12-11,14.638,14.638,14.248,14.389,417030,0
1997-12-12,14.419,14.428,14.018,14.285,541700,0
1997-12-15,14.342,14.399,13.713,14.028,750742,0
1997-12-16,14.028,14.228,14.008,14.179,729963,0
1997-12-17,14.248,14.446,14.248,14.389,437388,0
1997-12-18,14.389,14.446,14.083,14.169,472647,0
1997-12-19,14.093,14.169,13.665,13.96,701211,0
1997-12-22,14.028,14.179,13.799,13.902,440746,0
1997-12-23,13.902,13.96,13.435,13.435,474749,0
1997-12-24,13.435,13.762,13.435,13.762,280399,0
1997-12-26,13.772,13.799,13.521,13.521,91927,0
1997-12-29,13.455,13.854,13.398,13.854,643700,0
1997-12-30,13.854,14.028,13.809,14.018,724504,0
1997-12-31,14.047,14.267,13.941,14.257,522392,0
1998-01-02,14.209,14.228,13.941,13.989,394154,0
1998-01-05,13.989,13.989,13.617,13.636,953272,0
1998-01-06,13.636,13.636,12.686,12.981,1850300,0
1998-01-07,13.132,13.378,13.092,13.283,1361280,0
1998-01-08,13.302,13.321,13.017,13.017,384710,0
1998-01-09,12.971,12.981,12.789,12.874,820418,0
1998-01-12,12.686,12.913,12.426,12.426,757249,0
1998-01-13,13.037,13.598,13.008,13.227,903115,0
1998-01-14,13.236,13.551,13.092,13.445,528269,0
1998-01-15,13.503,13.665,13.151,13.227,1204289,0
1998-01-16,13.283,14.028,13.274,14.008,759557,0
1998-01-20,14.008,14.419,14.008,14.389,557442,0
1998-01-21,14.342,14.389,14.141,14.333,731221,0
1998-01-22,14.122,14.122,13.112,13.161,988744,0
1998-01-23,13.218,13.388,12.817,12.817,495737,0
1998-01-26,12.817,13.416,12.817,13.378,823148,0
1998-01-27,13.359,13.713,13.283,13.541,675604,0
1998-01-28,13.561,13.713,13.455,13.617,411784,0
1998-01-29,13.617,14.305,13.617,13.922,409684,0
1998-01-30,14.083,14.122,13.713,13.854,734998,0
1998-02-02,13.97,14.122,13.883,13.922,396464,0
1998-02-03,13.883,14.503,13.883,14.389,1200514,0
1998-02-04,14.389,14.883,14.389,14.883,854633,0
1998-02-05,14.883,15.142,14.883,15.133,913399,0
1998-02-06,15.103,15.247,15.017,15.238,432773,0
1998-02-09,15.247,15.247,14.695,14.723,386599,0
1998-02-10,14.733,14.873,14.675,14.8,457539,0
1998-02-11,14.8,14.883,14.713,14.752,253116,0
1998-02-12,14.791,14.959,14.571,14.81,487340,0
1998-02-13,14.791,15.123,14.723,15.036,535193,0
1998-02-17,15.142,15.219,14.665,14.791,468663,0
1998-02-18,14.733,15.219,14.628,15.219,1006794,0
1998-02-19,15.219,15.247,15.093,15.103,457118,0
1998-02-20,15.133,15.219,15.093,15.133,310623,0
1998-02-23,15.123,15.133,14.657,14.665,533513,0
1998-02-24,14.628,14.657,14.371,14.638,384710,0
1998-02-25,14.695,14.723,14.446,14.571,388278,0
1998-02-26,14.561,15.103,14.561,15.017,637405,0
1998-02-27,15.036,15.219,14.95,15.142,225622,0
1998-03-02,15.142,15.459,15.142,15.429,222053,0
1998-03-03,15.38,15.637,15.332,15.619,464252,0
1998-03-04,15.677,15.829,15.312,15.439,635935,0
1998-03-05,15.399,15.591,15.37,15.429,401082,0
1998-03-06,15.419,15.488,15.209,15.209,447044,0
1998-03-09,15.133,15.181,14.723,14.837,1225276,0
1998-03-10,14.752,14.92,14.752,14.911,806150,0
1998-03-11,14.911,15.017,14.855,14.873,405698,0
1998-03-12,14.873,14.873,14.638,14.752,806992,0
1998-03-13,14.713,14.92,14.675,14.675,297191,0
1998-03-16,14.713,14.713,14.389,14.399,1385206,0
1998-03-17,14.267,14.305,13.97,14.093,1305244,0
1998-03-18,14.103,14.665,14.103,14.608,384920,0
1998-03-19,14.608,14.92,14.608,14.837,500983,0
1998-03-20,14.911,15.419,14.911,15.332,702679,0
1998-03-23,16.437,16.592,16.104,16.266,1596976,0
1998-03-24,16.266,16.296,15.81,15.912,890310,0
1998-03-25,15.874,16.286,15.725,16.076,923471,0
1998-03-26,16.028,16.353,16.028,16.198,739828,0
1998-03-27,16.217,16.237,15.864,15.998,459006,0
1998-03-30,15.941,16.237,15.874,16.096,519453,0
1998-03-31,16.114,16.678,16.076,16.198,1121808,0
1998-04-01,16.266,16.961,16.266,16.79,1348481,0
1998-04-02,16.79,16.847,16.678,16.847,520713,0
1998-04-03,16.875,16.961,16.79,16.818,510638,0
1998-04-06,16.894,16.961,16.818,16.913,641181,0
1998-04-07,16.913,16.961,16.837,16.923,724714,0
1998-04-08,17,17.142,16.913,16.923,1092634,0
1998-04-09,16.923,17.219,16.923,17.132,290264,0
1998-04-13,17.258,17.258,17,17.047,506653,0
1998-04-14,17.066,17.238,17.028,17.142,399193,0
1998-04-15,17.19,17.527,17.132,17.478,338745,0
1998-04-16,17.44,17.647,17.345,17.612,561845,0
1998-04-17,17.612,17.847,17.602,17.801,554923,0
1998-04-20,17.782,17.782,17.546,17.563,361622,0
1998-04-21,17.498,17.675,17.335,17.527,503711,0
1998-04-22,17.381,17.468,17.306,17.306,387649,0
1998-04-23,17.277,17.381,17,17.2,547574,0
1998-04-24,17.142,17.171,17.056,17.104,346720,0
1998-04-27,17.018,17.047,16.697,16.865,323425,0
1998-04-28,16.923,17.028,16.847,16.894,253116,0
1998-04-29,16.875,17.695,16.865,17.612,1058635,0
1998-04-30,17.612,17.821,17.152,17.152,1022749,0
1998-05-01,17.44,17.675,17.345,17.498,1217304,0
1998-05-04,17.675,17.714,17.381,17.468,556812,0
1998-05-05,17.527,17.602,17.381,17.39,253116,0
1998-05-06,17.335,17.498,17.2,17.258,252487,0
1998-05-07,17.113,17.132,16.894,16.894,300758,0
1998-05-08,16.875,17,16.847,16.913,324686,0
1998-05-11,16.913,16.981,16.79,16.79,196027,0
1998-05-12,16.79,16.79,16.621,16.734,347983,0
1998-05-13,16.734,16.865,16.678,16.678,197708,0
1998-05-14,16.678,16.678,16.296,16.428,694495,0
1998-05-15,16.428,16.437,15.829,16.008,871632,0
1998-05-18,15.98,16.096,15.725,15.791,405698,0
1998-05-19,15.791,15.81,15.562,15.771,546735,0
1998-05-20,15.743,15.855,15.647,15.725,857147,0
1998-05-21,15.743,15.912,15.725,15.725,470969,0
1998-05-22,15.743,15.791,15.637,15.686,430251,0
1998-05-26,15.771,15.791,15.219,15.284,560169,0
1998-05-27,15.284,15.35,15.181,15.293,410945,0
1998-05-28,15.265,15.534,15.123,15.35,860508,0
1998-05-29,15.38,15.553,15.37,15.507,322794,0
1998-06-01,15.468,15.468,15.247,15.265,336439,0
1998-06-02,15.265,15.37,15.219,15.265,234856,0
1998-06-03,15.322,15.429,15.209,15.219,505602,0
1998-06-04,15.265,15.619,15.247,15.619,572554,0
1998-06-05,15.619,15.864,15.439,15.864,465094,0
1998-06-08,15.855,15.855,15.459,15.562,652517,0
1998-06-09,15.562,15.562,15.312,15.322,643069,0
1998-06-10,15.312,15.322,15.181,15.181,597737,0
1998-06-11,15.181,15.238,14.561,14.571,1120972,0
1998-06-12,14.532,14.675,14.419,14.675,461736,0
1998-06-15,14.675,14.713,14.248,14.248,532465,0
1998-06-16,14.305,14.628,14.305,14.503,484403,0
1998-06-17,14.561,15.61,14.561,15.238,907308,0
1998-06-18,15.265,15.35,14.968,14.978,906469,0
1998-06-19,14.95,15.103,14.837,14.855,409266,0
1998-06-22,14.855,15.647,14.855,15.488,320487,0
1998-06-23,15.657,15.781,15.534,15.647,990425,0
1998-06-24,15.706,15.743,15.553,15.743,1230734,0
1998-06-25,15.743,15.743,15.591,15.657,659863,0
1998-06-26,15.677,15.743,15.677,15.743,700158,0
1998-06-29,15.743,15.771,15.706,15.725,736892,0
1998-06-30,15.753,15.874,15.647,15.781,757249,0
1998-07-01,15.81,16.381,15.791,16.306,587031,0
1998-07-02,16.391,16.505,16.149,16.353,421020,0
1998-07-06,16.466,16.592,15.971,16.198,399821,0
1998-07-07,16.296,16.296,15.677,15.706,335179,0
1998-07-08,15.619,16.096,15.562,15.998,345251,0
1998-07-09,15.912,15.971,15.419,15.419,653985,0
1998-07-10,15.468,15.591,15.209,15.38,494265,0
1998-07-13,15.265,15.293,14.911,14.997,374218,0
1998-07-14,15.056,15.591,15.036,15.293,818950,0
1998-07-15,15.332,15.771,15.293,15.771,937951,0
1998-07-16,15.874,15.941,15.619,15.8,685465,0
1998-07-17,15.677,15.677,15.265,15.419,574440,0
1998-07-20,15.562,15.562,14.733,14.883,1145734,0
1998-07-21,14.968,15.036,14.675,14.771,733529,0
1998-07-22,14.771,14.771,14.093,14.561,1210164,0
1998-07-23,14.494,14.494,14.065,14.122,887165,0
1998-07-24,14.122,14.179,13.854,14.065,2098800,0
1998-07-27,14.028,14.065,13.742,13.827,780542,0
1998-07-28,13.742,13.97,13.598,13.97,875199,0
1998-07-29,15.332,15.941,15.123,15.647,2876612,0
1998-07-30,15.647,16.678,15.647,15.971,1672742,0
1998-07-31,15.912,16.178,15.35,16.114,1294751,0
1998-08-03,15.743,16.237,15.743,15.941,1038906,0
1998-08-04,15.912,15.971,15.35,15.419,1452158,0
1998-08-05,15.293,15.38,14.883,15.238,2253270,0
1998-08-06,15.123,15.677,14.997,15.562,1033659,0
1998-08-07,15.507,16.237,15.468,15.743,1112364,0
1998-08-10,15.706,15.706,15.265,15.265,728700,0
1998-08-11,15.142,15.38,14.494,14.855,1337353,0
1998-08-12,14.911,15.036,14.771,14.855,674973,0
1998-08-13,14.855,14.94,14.713,14.771,1869611,0
1998-08-14,14.771,15.209,14.771,15.209,857571,0
1998-08-17,15.238,15.591,15.238,15.38,1142793,0
1998-08-18,15.38,16.178,15.38,15.998,853371,0
1998-08-19,15.874,17.142,15.874,16.76,1705693,0
1998-08-20,16.525,16.592,15.8,16.466,1283834,0
1998-08-21,15.706,15.771,15.293,15.743,903115,0
1998-08-24,15.743,15.855,15.534,15.619,808457,0
1998-08-25,15.591,15.829,15.35,15.534,741716,0
1998-08-26,15.35,15.35,14.561,14.8,588083,0
1998-08-27,14.733,14.733,13.617,14.008,727025,0
1998-08-28,14.065,14.238,13.321,13.598,1076264,0
1998-08-31,13.617,13.97,13.503,13.503,953064,0
1998-09-01,13.617,14.675,13.617,14.618,1128102,0
1998-09-02,14.561,14.855,13.941,14.028,800480,0
1998-09-03,13.97,14.59,13.503,14.59,753259,0
1998-09-04,14.733,16.178,14.733,15.941,933965,0
1998-09-08,16.198,16.563,15.507,15.771,1311747,0
1998-09-09,15.771,16.096,15.181,15.332,1266834,0
1998-09-10,15.209,17.41,14.997,17.028,2207097,0
1998-09-11,17.028,18.583,16.592,17.801,3683810,0
1998-09-14,18.325,18.62,17.647,17.675,2646794,0
1998-09-15,17.763,17.821,17.355,17.498,1358342,0
1998-09-16,17.468,18.201,17.381,18.144,2038141,0
1998-09-17,17.971,18.116,17.582,18.087,796285,0
1998-09-18,17.971,18.411,17.733,18.229,1466851,0
1998-09-21,18.057,18.383,17.821,18.229,1183930,0
1998-09-22,18.258,18.554,18.201,18.325,2190307,0
1998-09-23,18.437,19.468,18.437,19.058,3868925,0
1998-09-24,19.058,19.4,18.467,18.554,1981479,0
1998-09-25,18.411,20.487,18.411,20.287,1270824,0
1998-09-28,20.287,21.079,19.058,19.754,4135263,0
1998-09-29,19.724,19.936,19.286,19.724,1594669,0
1998-09-30,19.668,19.668,18.201,18.467,1051081,0
1998-10-01,18.345,18.383,17.355,17.527,2208563,0
1998-10-02,17.563,17.914,17.563,17.847,1789646,0
1998-10-05,17.971,18.437,17.647,17.971,1413749,0
1998-10-06,18.116,18.229,17.675,17.801,790619,0
1998-10-07,17.933,18.087,17.2,17.563,652517,0
1998-10-08,17.355,17.381,16.437,16.466,1222550,0
1998-10-09,16.563,17.971,16.505,17.914,1094316,0
1998-10-12,17.821,18.437,17.821,18.296,1265784,0
1998-10-13,18.296,18.296,17.468,17.527,968805,0
1998-10-14,17.582,17.612,17.238,17.381,1185193,0
1998-10-15,17.41,18.696,17.326,18.411,933965,0
1998-10-16,18.411,19.315,18.229,19.231,881914,0
1998-10-19,19.201,19.258,18.325,18.735,727653,0
1998-10-20,18.735,18.99,18.325,18.325,1410183,0
1998-10-21,16.198,16.42,15.562,15.912,4296031,0
1998-10-22,15.8,16.678,15.8,16.466,2568090,0
1998-10-23,16.525,16.563,16.028,16.505,1686595,0
1998-10-26,16.437,16.79,15.971,16.198,2014219,0
1998-10-27,16.237,16.592,15.855,15.855,1301886,0
1998-10-28,15.743,15.743,15.123,15.265,1853870,0
1998-10-29,15.332,15.468,15.036,15.293,2011490,0
1998-10-30,15.35,16.096,15.181,15.912,1262637,0
1998-11-02,16.178,17.086,16.178,16.933,1420887,0
1998-11-03,16.847,16.875,16.198,16.678,624393,0
1998-11-04,16.621,16.76,16.198,16.391,1430751,0
1998-11-05,16.437,16.437,15.998,16.178,812233,0
1998-11-06,16.178,16.437,16.114,16.326,610540,0
1998-11-09,16.326,16.326,15.507,15.534,1148461,0
1998-11-10,15.591,15.591,14.618,14.733,1855760,0
1998-11-11,14.733,14.733,13.617,14.209,2126716,0
1998-11-12,14.333,15.238,14.333,14.997,2197864,0
1998-11-13,15.209,15.35,14.475,14.618,1297897,0
1998-11-16,14.8,14.883,14.093,14.475,937535,0
1998-11-17,14.446,14.675,14.179,14.238,1022115,0
1998-11-18,14.333,14.419,14.093,14.419,1454467,0
1998-11-19,14.389,14.446,14.151,14.151,1350367,0
1998-11-20,14.209,14.561,14.209,14.446,1052970,0
1998-11-23,14.59,15.238,14.238,14.267,1581863,0
1998-11-24,14.305,14.419,14.065,14.151,1017497,0
1998-11-25,14.305,14.333,13.97,14.008,1414802,0
1998-11-27,13.912,14.333,13.912,14.238,945719,0
1998-11-30,14.028,14.028,13.209,13.236,2198072,0
1998-12-01,13.236,13.274,12.532,12.742,1894587,0
1998-12-02,12.742,12.742,11.627,12.063,5925538,0
1998-12-03,12.035,12.588,11.977,12.444,3240123,0
1998-12-04,12.686,12.742,12.147,12.502,1679457,0
1998-12-07,12.686,13.321,12.57,13.151,1419209,0
1998-12-08,13.388,13.416,12.807,12.826,1244170,0
1998-12-09,12.826,13.445,12.686,13.388,2544164,0
1998-12-10,13.388,13.561,13.236,13.416,972583,0
1998-12-11,13.474,13.799,13.302,13.772,1469790,0
1998-12-14,13.617,13.97,13.617,13.772,1059476,0
1998-12-15,13.799,13.883,13.359,13.598,1237871,0
1998-12-16,13.799,14.59,13.713,14.122,1518691,0
1998-12-17,14.238,14.238,13.18,13.321,1497913,0
1998-12-18,13.209,13.236,12.893,12.981,1260329,0
1998-12-21,12.981,13.092,12.686,12.893,1607263,0
1998-12-22,12.913,13.598,12.856,13.236,827978,0
1998-12-23,13.209,13.912,13.132,13.742,1038486,0
1998-12-24,13.742,13.772,13.503,13.531,406537,0
1998-12-28,13.561,14.238,13.445,14.151,790410,0
1998-12-29,14.093,14.305,13.742,14.065,904373,0
1998-12-30,14.008,14.352,13.854,14.352,914238,0
1998-12-31,14.333,14.771,14.209,14.494,661124,0
1999-01-04,14.561,15.036,14.475,14.618,1865623,0
1999-01-05,14.561,14.675,14.028,14.122,1039534,0
1999-01-06,14.151,15.181,14.122,14.94,1100190,0
1999-01-07,14.561,15.265,14.446,15.209,1054018,0
1999-01-08,15.181,15.181,14.675,15.093,525331,0
1999-01-11,15.056,15.265,14.911,15.123,468033,0
1999-01-12,15.123,15.238,14.446,14.446,750951,0
1999-01-13,14.267,14.389,13.742,13.883,1221917,0
1999-01-14,13.883,13.883,13.321,13.388,429204,0
1999-01-15,13.388,13.445,13.236,13.388,714010,0
1999-01-19,13.388,13.503,13.18,13.321,504761,0
1999-01-20,13.416,13.598,12.951,13.209,734158,0
1999-01-21,13.321,14.093,13.321,13.617,837002,0
1999-01-22,13.617,13.646,13.063,13.151,863234,0
1999-01-25,13.18,13.388,13.18,13.274,949077,0
1999-01-26,13.209,13.209,12.617,12.826,972371,0
1999-01-27,12.913,12.913,12.57,12.588,895556,0
1999-01-28,12.617,12.742,12.387,12.473,690086,0
1999-01-29,12.473,13.063,12.473,12.712,1289082,0
1999-02-01,12.617,12.981,12.588,12.981,617466,0
1999-02-02,12.913,12.981,12.712,12.807,904373,0
1999-02-03,12.807,13.503,12.807,13.474,1515123,0
1999-02-04,13.474,13.683,13.302,13.416,1171970,0
1999-02-05,13.531,14.657,13.474,14.618,1566125,0
1999-02-08,14.561,14.561,14.151,14.446,789359,0
1999-02-09,14.911,14.911,14.333,14.352,1106490,0
1999-02-10,14.238,14.532,14.151,14.419,806150,0
1999-02-11,14.419,14.419,13.617,13.646,806992,0
1999-02-12,13.772,14.093,13.772,14.065,536454,0
1999-02-16,14.065,14.333,13.445,13.445,1127684,0
1999-02-17,13.388,13.713,13.18,13.321,621664,0
1999-02-18,13.359,13.503,13.092,13.445,1364849,0
1999-02-19,13.388,13.445,13.063,13.132,911718,0
1999-02-22,13.302,13.321,13.092,13.132,901434,0
1999-02-23,13.151,13.236,12.981,13.132,899967,0
1999-02-24,13.063,13.132,12.712,12.77,797543,0
1999-02-25,12.77,13.092,12.712,13.063,1010992,0
1999-02-26,13.18,13.388,12.913,12.913,1263267,0
1999-03-01,12.913,12.981,12.77,12.913,463625,0
1999-03-02,12.913,13.274,12.826,12.913,568562,0
1999-03-03,12.856,13.854,12.856,13.742,1558357,0
1999-03-04,13.742,14.561,13.646,14.389,1371142,0
1999-03-05,14.494,14.8,14.419,14.8,1857860,0
1999-03-08,14.883,15.912,14.883,15.562,2076553,0
1999-03-09,15.677,16.198,15.332,16.096,2776712,0
1999-03-10,16.563,18.057,16.476,16.913,4440638,0
1999-03-11,16.971,17.612,16.296,16.42,2532411,0
1999-03-12,16.706,17.056,15.971,16.198,1827635,0
1999-03-15,16.198,16.437,15.829,16.028,1308181,0
1999-03-16,16.266,16.42,16.028,16.266,896187,0
1999-03-17,16.326,16.847,16.326,16.76,1534433,0
1999-03-18,16.913,17.258,16.743,16.818,2189676,0
1999-03-19,16.913,16.913,16.592,16.678,1431172,0
1999-03-22,16.649,16.79,16.592,16.649,1502321,0
1999-03-23,16.649,17.056,16.42,16.971,1070806,0
1999-03-24,17.2,17.847,17.171,17.381,1892490,0
1999-03-25,17.258,17.258,16.678,17.113,945090,0
1999-03-26,17.171,17.582,17.113,17.41,1302304,0
1999-03-29,17.612,18.794,17.612,18.735,4083213,0
1999-03-30,18.735,18.735,17.971,18.116,1411442,0
1999-03-31,17.876,18.057,17.498,17.733,1101239,0
1999-04-01,17.612,17.675,17.478,17.527,1097670,0
1999-04-05,17.41,17.999,17.41,17.914,689247,0
1999-04-06,18.028,18.028,17.258,17.258,778866,0
1999-04-07,17.381,17.478,16.818,16.913,567726,0
1999-04-08,16.743,17.326,16.743,16.913,1231156,0
1999-04-09,17,17.171,16.621,17.028,1714719,0
1999-04-12,16.913,17.612,16.818,17.41,928720,0
1999-04-13,17.44,17.582,17.326,17.498,707716,0
1999-04-14,17.381,17.381,16.525,16.913,994620,0
1999-04-15,17,17.914,16.933,17.876,1041633,0
1999-04-16,18.144,19.019,17.933,18.907,4357318,0
1999-04-19,18.907,20.078,18.907,19.019,4096645,0
1999-04-20,19.144,19.286,18.325,18.345,2385704,0
1999-04-21,18.345,19.4,18.325,18.972,1564238,0
1999-04-22,18.85,18.99,18.496,18.99,1079202,0
1999-04-23,18.99,19.383,18.258,18.411,965869,0
1999-04-26,18.296,18.296,17.527,17.563,1326233,0
1999-04-27,17.582,18.144,17.582,17.971,1240602,0
1999-04-28,18.144,18.467,18.087,18.173,4051942,0
1999-04-29,18.173,19.019,17.971,18.735,3047245,0
1999-04-30,18.325,18.345,17.733,18.087,4649890,0
1999-05-03,18.087,18.258,17.733,18.201,2926562,0
1999-05-04,18.296,18.668,18.229,18.258,4314291,0
1999-05-05,18.144,18.229,17.733,17.999,1575358,0
1999-05-06,17.914,18.144,17.258,17.647,1669592,0
1999-05-07,17.612,18.173,17.258,17.999,2378781,0
1999-05-10,18.116,18.201,17.355,17.498,1359391,0
1999-05-11,17.675,17.821,17.326,17.821,1707580,0
1999-05-12,17.763,17.763,17.171,17.286,1581024,0
1999-05-13,17.238,17.612,17.028,17.258,1113620,0
1999-05-14,17.2,17.527,16.971,17.113,924732,0
1999-05-17,17.086,17.355,17,17.258,1061572,0
1999-05-18,17.41,17.971,17.113,17.355,1620064,0
1999-05-19,17.355,17.733,17.2,17.733,1097250,0
1999-05-20,17.705,18.028,17.355,17.563,866176,0
1999-05-21,17.582,18.028,17.563,17.847,761444,0
1999-05-24,18.028,18.229,17.2,17.612,1758371,0
1999-05-25,17.41,17.999,17.286,17.381,1276699,0
1999-05-26,17.2,17.999,17.2,17.971,1858700,0
1999-05-27,17.999,17.999,17.355,17.612,1224439,0
1999-05-28,17.527,17.876,17.527,17.612,601519,0
1999-06-01,17.563,17.563,16.913,17.113,725136,0
1999-06-02,17.142,17.563,17.056,17.355,707716,0
1999-06-03,18.057,18.345,17.801,17.914,1433689,0
1999-06-04,17.801,18.325,17.733,18.057,865125,0
1999-06-07,18.028,18.907,18.028,18.879,1938661,0
1999-06-08,18.764,18.85,18.525,18.85,925782,0
1999-06-09,18.735,18.735,18.411,18.554,716950,0
1999-06-10,18.496,18.648,18.437,18.648,608230,0
1999-06-11,18.525,18.794,18.437,18.794,564786,0
1999-06-14,18.668,18.764,18.345,18.764,460685,0
1999-06-15,18.879,18.879,18.62,18.794,637405,0
1999-06-16,18.821,19.144,18.325,18.325,1400529,0
1999-06-17,18.325,18.496,18.201,18.411,1433689,0
1999-06-18,18.583,18.794,18.583,18.62,1202189,0
1999-06-21,18.525,18.525,17.876,17.876,702467,0
1999-06-22,17.801,17.801,17.142,17.286,1261591,0
1999-06-23,17.41,17.733,17.2,17.381,1222132,0
1999-06-24,17.41,17.41,16.971,17.113,970694,0
1999-06-25,17,17.238,16.706,16.875,1206177,0
1999-06-28,16.818,17.326,16.678,16.76,1055906,0
1999-06-29,16.76,17.326,16.592,17.258,1311332,0
1999-06-30,17.2,17.612,17.2,17.286,1919353,0
1999-07-01,17.41,17.41,16.649,16.875,1899832,0
1999-07-02,16.875,17.286,16.706,17.2,804472,0
1999-07-06,17.41,17.914,17.142,17.286,1100821,0
1999-07-07,17.286,17.286,16.621,16.847,895556,0
1999-07-08,17.086,17.381,16.913,17,1444813,0
1999-07-09,16.971,17.028,16.76,17.028,816013,0
1999-07-12,16.933,17.171,16.818,17,776556,0
1999-07-13,17.381,17.381,16.971,17.113,1321616,0
1999-07-14,17.498,17.675,17.286,17.326,1174068,0
1999-07-15,17.326,17.612,17.171,17.381,840147,0
1999-07-16,17.498,17.563,17.355,17.498,553244,0
1999-07-19,17.326,17.381,16.847,17,568358,0
1999-07-20,16.913,16.913,16.237,16.326,2035411,0
1999-07-21,16.326,16.353,15.855,16.326,3149246,0
1999-07-22,16.266,16.266,15.855,16.149,1224439,0
1999-07-23,16.178,16.847,16.178,16.621,1186449,0
1999-07-26,16.621,16.743,15.591,15.647,1696039,0
1999-07-27,15.829,16.266,15.829,16.028,997559,0
1999-07-28,15.998,16.79,15.998,16.743,1620902,0
1999-07-29,16.743,17.582,16.678,17.381,2892980,0
1999-07-30,17.326,18.383,17.326,17.933,2511420,0
1999-08-02,17.647,17.647,16.913,17.2,2379197,0
1999-08-03,17.326,17.326,16.913,17.028,716533,0
1999-08-04,16.913,17.498,16.913,17.41,2235221,0
1999-08-05,17.355,17.801,17.286,17.498,1183301,0
1999-08-06,17.612,17.612,16.971,17.142,1086546,0
1999-08-09,17.258,17.44,16.971,17.113,2362197,0
1999-08-10,17.238,17.498,17,17.41,1407243,0
1999-08-11,17.527,17.801,17.113,17.675,2340161,0
1999-08-12,17.733,18.028,17.527,17.675,1375761,0
1999-08-13,17.563,17.733,17.056,17.381,695961,0
1999-08-16,17.478,17.478,16.875,17.086,775506,0
1999-08-17,17.086,17.086,16.818,17,758505,0
1999-08-18,17.056,17.286,16.933,17.028,658395,0
1999-08-19,16.933,17.2,16.79,16.847,948448,0
1999-08-20,17.028,17.028,16.818,17,683157,0
1999-08-23,16.933,17.113,16.847,16.913,826506,0
1999-08-24,16.913,17.028,16.353,16.505,1202612,0
1999-08-25,16.743,16.79,16.237,16.353,1078993,0
1999-08-26,16.149,16.198,15.743,15.855,1164205,0
1999-08-27,15.941,16.149,15.855,15.874,1136711,0
1999-08-30,15.941,15.941,15.38,15.38,1160006,0
1999-08-31,15.468,16.066,15.265,16.028,1538421,0
1999-09-01,15.971,16.114,15.8,16.066,1266834,0
1999-09-02,16.028,16.066,15.743,15.855,1368206,0
1999-09-03,15.771,16.096,15.771,15.971,704144,0
1999-09-07,15.941,17.142,15.941,16.743,2332185,0
1999-09-08,16.563,16.913,15.971,16.198,2955740,0
1999-09-09,16.437,16.847,16.42,16.79,3597133,0
1999-09-10,17.498,17.498,17.113,17.381,2566833,0
1999-09-13,17.086,17.142,16.678,16.706,1346798,0
1999-09-14,16.818,17,16.525,16.649,1158539,0
1999-09-15,16.649,16.743,16.391,16.678,2083481,0
1999-09-16,16.76,16.913,16.326,16.437,1216255,0
1999-09-17,16.505,16.505,16.198,16.198,1475036,0
1999-09-20,16.326,16.353,15.829,15.874,630689,0
1999-09-21,15.855,15.912,14.911,15.056,1099981,0
1999-09-22,15.209,15.507,14.771,14.855,1701704,0
1999-09-23,15.265,15.265,14.657,14.657,1205760,0
1999-09-24,14.561,14.618,13.941,14.209,1636435,0
1999-09-27,14.389,14.494,14.028,14.419,2794972,0
1999-09-28,14.352,14.352,13.445,13.617,2582152,0
1999-09-29,14.151,14.883,13.941,14.561,2061018,0
1999-09-30,14.561,14.657,14.333,14.352,1097670,0
1999-10-01,14.389,14.389,13.854,13.883,677281,0
1999-10-04,13.854,13.883,13.416,13.503,1710104,0
1999-10-05,13.474,13.474,12.329,12.77,3633229,0
1999-10-06,12.981,13.18,12.77,13.063,2805465,0
1999-10-07,13.274,13.445,13.008,13.274,2299236,0
1999-10-08,13.236,13.236,12.826,12.913,1552062,0
1999-10-11,13.151,13.97,13.063,13.799,2484349,0
1999-10-12,13.912,14.122,13.827,13.883,1052338,0
1999-10-13,14.008,14.305,13.772,13.799,903740,0
1999-10-14,13.912,14.419,13.912,14.419,2184431,0
1999-10-15,14.419,14.419,14.028,14.093,1791116,0
1999-10-18,14.093,14.122,13.646,13.799,608230,0
1999-10-19,13.97,14.065,13.683,13.799,737308,0
1999-10-20,14.267,14.305,13.883,14.305,1069336,0
1999-10-21,14.419,14.446,14.008,14.238,609908,0
1999-10-22,14.389,14.618,14.305,14.532,1215622,0
1999-10-25,14.532,14.532,14.267,14.389,545686,0
1999-10-26,14.209,14.352,13.854,13.941,854844,0
1999-10-27,13.941,14.389,13.941,13.941,775298,0
1999-10-28,14.151,14.675,14.093,14.59,2118530,0
1999-10-29,14.333,14.713,14.333,14.475,1777050,0
1999-11-01,14.561,14.8,14.389,14.419,942151,0
1999-11-02,14.532,14.532,14.267,14.267,964191,0
1999-11-03,14.446,14.446,13.941,13.941,1360023,0
1999-11-04,14.008,14.238,13.912,14.122,1027784,0
1999-11-05,14.238,14.238,13.236,13.388,1793844,0
1999-11-08,13.561,14.618,13.531,14.59,1591731,0
1999-11-09,14.618,15.478,14.618,14.855,1872551,0
1999-11-10,14.771,15.449,14.733,15.35,1871291,0
1999-11-11,15.507,15.507,14.8,14.855,1939713,0
1999-11-12,14.8,15.056,14.532,14.968,1713039,0
1999-11-15,14.82,15.238,14.82,15.142,1347430,0
1999-11-17,15.38,16.79,15.38,16.649,1953772,0
1999-11-18,16.621,16.621,16.066,16.149,1473776,0
1999-11-19,16.028,16.296,15.637,15.647,935222,0
1999-11-22,15.534,15.941,15.036,15.142,1213735,0
1999-11-23,15.036,15.036,14.419,14.475,2331977,0
1999-11-24,14.561,14.713,14.305,14.561,744653,0
1999-11-26,14.494,14.494,14.122,14.305,338745,0
1999-11-29,14.267,14.352,14.122,14.209,1731089,0
1999-11-30,14.209,14.389,13.854,14.151,1174068,0
1999-12-01,14.122,14.494,14.008,14.333,2502399,0
1999-12-02,14.532,14.675,14.065,14.267,1007426,0
1999-12-03,14.389,14.475,13.854,13.883,1247105,0
1999-12-06,13.97,14.122,13.883,13.941,2782168,0
1999-12-07,13.941,13.97,13.617,13.617,3848778,0
1999-12-08,13.617,14.151,13.321,14.093,2052834,0
1999-12-09,14.093,14.305,13.854,14.093,1269145,0
1999-12-10,14.065,14.209,13.772,14.179,2443844,0
1999-12-13,14.209,14.771,14.151,14.419,1139855,0
1999-12-14,14.305,14.561,14.151,14.238,1407872,0
1999-12-15,14.352,14.968,14.267,14.59,1094316,0
1999-12-16,14.657,14.8,14.532,14.713,1170711,0
1999-12-17,14.59,14.883,14.494,14.8,2677016,0
1999-12-20,14.618,14.713,14.305,14.532,844764,0
1999-12-21,14.494,14.883,14.446,14.713,1353306,0
1999-12-22,14.8,14.911,14.713,14.8,1181833,0
1999-12-23,14.82,15.181,14.82,15.123,322794,0
1999-12-27,15.056,15.743,15.056,15.534,1127478,0
1999-12-28,15.419,15.677,15.419,15.677,351550,0
1999-12-29,15.534,15.998,15.534,15.874,465726,0
1999-12-30,15.998,16.178,15.743,15.941,989792,0
1999-12-31,15.941,16.114,15.8,16.028,661540,0
2000-01-03,15.971,15.971,15.332,15.35,1262846,0
2000-01-04,14.968,15.562,14.968,15.38,1194008,0
2000-01-05,15.419,15.647,15.209,15.619,1217935,0
2000-01-06,15.743,16.149,15.677,15.874,1220243,0
2000-01-07,16.066,16.42,15.912,16.266,993363,0
2000-01-10,16.266,16.266,15.647,15.829,949707,0
2000-01-11,15.771,15.874,15.647,15.771,839100,0
2000-01-12,15.855,16.028,15.478,15.677,1722695,0
2000-01-13,15.706,16.096,15.647,15.874,788729,0
2000-01-14,15.941,16.028,15.591,15.912,944878,0
2000-01-18,16.028,17.238,15.941,17.113,1280894,0
2000-01-19,17.086,17.113,16.818,16.913,1412700,0
2000-01-20,17.028,17.028,16.476,16.847,1310699,0
2000-01-21,16.971,17.326,16.76,16.76,1856387,0
2000-01-24,16.76,16.933,15.971,16.114,794607,0
2000-01-25,16.178,16.847,16.178,16.437,1595717,0
2000-01-26,16.476,16.621,15.677,15.677,1518268,0
2000-01-27,15.743,15.829,15.35,15.38,1783348,0
2000-01-28,15.332,15.449,15.238,15.449,1535484,0
2000-01-31,15.478,15.677,15.265,15.419,1060523,0
2000-02-01,15.534,16.149,15.38,16.096,1139229,0
2000-02-02,15.855,16.149,15.142,15.265,1602224,0
2000-02-03,15.293,15.38,14.883,14.94,1205760,0
2000-02-04,14.968,15.265,14.883,14.94,852952,0
2000-02-07,14.883,15.238,14.855,15.123,509377,0
2000-02-08,15.209,15.209,14.446,14.657,883805,0
2000-02-09,14.911,14.911,13.912,14.028,938789,0
2000-02-10,14.151,14.733,14.122,14.561,3322398,0
2000-02-11,14.657,14.675,14.065,14.151,945719,0
2000-02-14,14.151,14.675,14.122,14.675,1009102,0
2000-02-15,14.733,15.507,14.733,15.449,1410811,0
2000-02-16,15.38,15.591,15.238,15.38,1018548,0
2000-02-17,15.419,15.449,14.883,14.911,837629,0
2000-02-18,14.855,14.883,14.093,14.238,576749,0
2000-02-22,14.389,14.419,14.151,14.179,899967,0
2000-02-23,14.028,14.122,13.321,13.561,1540941,0
2000-02-24,13.561,13.713,13.151,13.359,3158062,0
2000-02-25,13.321,13.683,12.951,13.683,1829314,0
2000-02-28,13.683,14.305,13.683,14.093,1226118,0
2000-02-29,14.093,14.59,13.742,14.446,1721435,0
2000-03-01,14.494,14.8,13.854,14.419,2873675,0
2000-03-02,14.389,14.997,14.209,14.419,5580286,0
2000-03-03,14.532,14.532,13.854,13.854,2445730,0
2000-03-06,13.912,14.561,13.854,14.209,1641049,0
2000-03-07,14.352,15.265,14.352,15.142,3777208,0
2000-03-08,14.855,15.971,14.713,15.238,3791270,0
2000-03-09,15.238,15.238,14.713,14.968,1917045,0
2000-03-10,15.093,15.534,14.333,14.675,1455937,0
2000-03-13,14.561,15.449,14.389,14.855,1302304,0
2000-03-14,15.209,15.238,14.675,15.056,1686595,0
2000-03-15,14.94,14.997,14.561,14.618,1322873,0
2000-03-16,14.911,15.912,14.771,15.534,2334494,0
2000-03-17,15.591,15.591,15.209,15.507,3072431,0
2000-03-20,15.562,15.619,15.238,15.35,1535063,0
2000-03-21,15.293,16.028,15.293,15.855,2076761,0
2000-03-22,15.971,16.198,15.874,16.178,1808535,0
2000-03-23,15.8,16.028,15.743,15.998,1582914,0
2000-03-24,15.998,16.525,15.941,16.096,1960489,0
2000-03-27,15.855,16.028,15.478,15.829,1318886,0
2000-03-28,15.743,16.096,15.619,15.8,1768866,0
2000-03-29,15.829,17.258,15.829,17.152,2959728,0
2000-03-30,17.171,18.794,17.113,18.173,5755957,0
2000-03-31,18.116,18.467,17.847,18.173,2654561,0
2000-04-03,16.621,16.79,15.619,16.198,8359517,0
2000-04-04,16.437,16.678,15.677,16.326,10259767,0
2000-04-05,16.437,16.563,15.855,16.353,8438431,0
2000-04-06,16.353,17.2,16.326,17.171,4342206,0
2000-04-07,17.286,17.733,17.286,17.381,5567483,0
2000-04-10,17.41,17.41,16.42,16.476,2805882,0
2000-04-11,16.563,16.913,16.437,16.847,2167636,0
2000-04-12,17.152,17.582,17.152,17.527,4801632,0
2000-04-13,17.647,17.647,17.41,17.44,2330718,0
2000-04-14,17.563,17.582,16.706,16.818,3356819,0
2000-04-17,16.847,17.238,16.525,16.563,3952875,0
2000-04-18,17.028,17.152,16.818,16.913,3573205,0
2000-04-19,17.152,18.201,16.933,17.847,4752520,0
2000-04-20,17.999,18.258,17.733,18.018,2712699,0
2000-04-24,17.733,18.467,17.675,18.467,2624130,0
2000-04-25,18.554,19.058,18.325,19.058,3088591,0
2000-04-26,19.201,19.231,18.496,18.525,1891438,0
2000-04-27,18.554,19.993,18.554,19.793,5010252,0
2000-04-28,19.822,20.898,19.822,20.403,5607360,0
2000-05-01,20.67,21.67,20.525,21.25,4281551,0
2000-05-02,21.317,21.317,20.85,20.88,2632733,0
2000-05-03,20.88,20.88,20.202,20.438,2246762,0
2000-05-04,20.383,21.317,20.383,20.575,3387674,0
2000-05-05,21.317,22.404,21.079,22.078,9766339,0
2000-05-08,22.309,22.727,22.164,22.528,5799608,0
2000-05-09,22.374,22.67,22.222,22.469,4015004,0
2000-05-10,22.67,22.67,22.309,22.489,6847751,0
2000-05-11,22.193,23.28,22.193,23.003,6769678,0
2000-05-12,22.956,23.69,22.956,23.69,4013956,0
2000-05-15,24.166,24.986,23.899,24.692,9480064,0
2000-05-16,24.726,24.726,24.042,24.042,4817793,0
2000-05-17,24.082,24.082,23.309,23.815,3843109,0
2000-05-18,24.082,24.518,23.574,24.415,3490303,0
2000-05-19,23.518,24.166,23.346,24.082,2372692,0
2000-05-22,24.11,24.538,24.11,24.31,3433216,0
2000-05-23,24.31,24.518,24.082,24.213,3345697,0
2000-05-24,24.34,24.726,23.365,23.69,3299731,0
2000-05-25,23.69,23.928,22.843,23.251,2207097,0
2000-05-26,23.46,23.46,22.67,23.041,1196734,0
2000-05-30,23.48,24.015,23.139,23.69,3060050,0
2000-05-31,23.69,25.367,23.67,25.014,6136675,0
2000-06-01,25.079,25.253,24.663,24.929,4292670,0
2000-06-02,25.137,25.185,23.433,23.518,2478892,0
2000-06-05,23.717,24.408,23.717,24.251,2834427,0
2000-06-06,24.194,24.958,24.11,24.754,3107484,0
2000-06-07,24.726,24.726,24.128,24.251,2025342,0
2000-06-08,24.194,24.194,23.899,23.985,2777970,0
2000-06-09,24.11,24.11,23.757,23.806,2667782,0
2000-06-12,24.128,24.726,24.128,24.213,1832462,0
2000-06-13,24.281,24.803,24.213,24.518,3971977,0
2000-06-14,24.726,24.986,23.899,23.985,2990160,0
2000-06-15,23.985,24.251,23.309,23.631,2492957,0
2000-06-16,23.67,24.692,23.602,24.625,2938319,0
2000-06-19,24.774,24.774,23.757,23.957,3467637,0
2000-06-20,24.434,24.434,23.251,23.251,3055430,0
2000-06-21,23.433,24.11,23.021,23.957,4494788,0
2000-06-22,23.957,24.213,23.11,23.365,2269636,0
2000-06-23,23.28,23.869,23.28,23.547,1686805,0
2000-06-26,23.251,23.786,22.784,23.021,3141905,0
2000-06-27,23.021,23.433,22.784,23.365,1617753,0
2000-06-28,23.899,23.899,22.9,23.48,2907466,0
2000-06-29,23.67,24.489,23.67,24.194,3891381,0
2000-06-30,24.251,24.31,23.041,23.158,2673240,0
2000-07-03,23.251,23.602,23.251,23.547,977829,0
2000-07-05,23.46,23.48,21.021,21.201,5879996,0
2000-07-06,21.613,21.899,21.021,21.136,5073845,0
2000-07-07,21.442,21.937,21.345,21.937,2857938,0
2000-07-10,21.937,21.937,21.546,21.756,2239838,0
2000-07-11,22.022,23.631,21.984,23.309,3626304,0
2000-07-12,23.223,23.395,22.698,22.698,4058658,0
2000-07-13,22.727,22.784,21.67,22.289,3110418,0
2000-07-14,22.698,23.433,22.164,23.251,3609934,0
2000-07-17,24.368,24.368,22.612,22.727,7253027,0
2000-07-18,22.784,23.46,22.698,23.28,3747617,0
2000-07-19,22.9,23.48,22.575,22.631,2540806,0
2000-07-20,22.631,22.784,22.348,22.431,2670302,0
2000-07-21,22.431,22.518,21.67,21.727,2728859,0
2000-07-24,21.756,22.022,21.49,21.49,4331081,0
2000-07-25,21.518,21.783,20.793,20.88,4142609,0
2000-07-26,21.221,21.813,21.136,21.67,3699551,0
2000-07-27,21.67,22.929,21.613,22.929,2788884,0
2000-07-28,22.631,23.021,22.546,22.92,3493869,0
2000-07-31,22.956,23.346,22.164,22.489,3427337,0
2000-08-01,22.518,23.547,22.489,23.309,4301910,0
2000-08-02,23.251,23.67,23.223,23.346,3828420,0
2000-08-03,23.433,23.786,22.956,22.956,1916413,0
2000-08-04,23.139,23.251,22.631,22.929,3827790,0
2000-08-07,23.251,24.194,23.139,24.052,4042493,0
2000-08-08,23.957,24.31,23.547,23.67,3348635,0
2000-08-09,23.957,24.842,23.957,24.774,8353639,0
2000-08-10,24.803,26.253,24.663,25.788,7726308,0
2000-08-11,25.662,26.138,25.099,25.947,3371929,0
2000-08-14,26.31,27.452,26.31,27.311,6366916,0
2000-08-15,27.653,27.777,27.272,27.462,6016419,0
2000-08-16,27.5,28.179,27.245,28.114,4680951,0
2000-08-17,28.413,29.217,28.329,29.085,6883010,0
2000-08-18,28.892,28.981,27.921,28.095,4821991,0
2000-08-21,28.16,28.74,27.854,28.367,3280636,0
2000-08-22,28.597,28.797,28.329,28.396,1935094,0
2000-08-23,28.779,29.712,28.779,29.589,3369618,0
2000-08-24,29.589,29.589,28.797,29.036,3334572,0
2000-08-25,28.981,29.132,28.779,29.065,2105305,0
2000-08-28,29.065,29.532,28.76,29.199,3120075,0
2000-08-29,29.132,30.675,29.055,30.207,5467163,0
2000-08-31,30.532,30.981,30.388,30.903,3754120,0
2000-09-01,30.913,31.341,30.913,30.999,2504917,0
2000-09-05,30.532,30.712,30.274,30.532,2556547,0
2000-09-06,30.77,31.626,30.532,31.121,2836949,0
2000-09-07,30.837,31.782,30.483,31.704,4124980,0
2000-09-08,31.467,31.467,30.721,31.056,5127577,0
2000-09-11,31.685,32.79,31.655,31.99,5329063,0
2000-09-12,32.342,32.39,31.4,31.97,3568587,0
2000-09-13,31.38,31.97,30.933,31.38,3997582,0
2000-09-14,31.38,31.38,30.217,30.274,4389426,0
2000-09-15,30.702,31.665,30.455,31.256,4423848,0
2000-09-18,32.086,32.188,30.818,30.847,3791901,0
2000-09-19,31.429,31.477,29.643,29.643,3014506,0
2000-09-20,29.875,31.458,29.663,30.084,6658438,0
2000-09-21,30.18,30.18,29.152,29.607,4722719,0
2000-09-22,29.17,29.492,28.721,28.951,3183249,0
2000-09-25,28.961,29.075,27.634,28.932,5212786,0
2000-09-26,29.377,29.761,29.142,29.617,4074610,0
2000-09-27,29.732,30.084,29.199,29.894,2282866,0
2000-09-28,30.084,30.197,29.435,29.673,2557804,0
2000-09-29,30.132,31.914,30.132,31.237,4382710,0
2000-10-02,31.874,32.227,31.685,31.97,3638057,0
2000-10-03,31.914,32.763,31.846,32.553,6284854,0
2000-10-04,32.553,32.553,31.4,31.524,5487520,0
2000-10-05,31.495,31.533,30.675,30.99,5108478,0
2000-10-06,31.141,32.179,30.789,30.933,2771464,0
2000-10-09,30.789,31.828,30.789,31.458,4137784,0
2000-10-10,32.198,33.802,32.115,33.37,7955285,0
2000-10-11,33.61,34.555,33.19,33.962,7258065,0
2000-10-12,33.332,35.04,33.275,34.22,6194605,0
2000-10-13,34.124,34.124,32.857,33.258,3285461,0
2000-10-16,33.258,33.258,32.37,32.696,4013115,0
2000-10-17,32.763,33.446,32.743,33,2482876,0
2000-10-18,33.332,33.897,32.455,32.79,2480989,0
2000-10-19,33.37,33.466,32.38,32.39,2682686,0
2000-10-20,32.436,33.093,32.436,32.906,2707660,0
2000-10-23,33.258,33.351,32.086,32.455,2615105,0
2000-10-24,32.455,32.455,30.455,30.933,3392081,0
2000-10-25,30.455,30.512,27.741,29.152,11321972,0
2000-10-26,28.787,30.512,28.787,30.132,5840958,0
2000-10-27,30.132,30.132,28.912,29.132,6069513,0
2000-10-30,29.311,30.292,28.635,30.104,3147357,0
2000-10-31,30.038,30.368,29.617,30.104,2741451,0
2000-11-01,30.608,31.607,30.608,30.951,3665760,0
2000-11-02,30.999,30.999,28.197,28.282,6207828,0
2000-11-03,28.207,28.845,27.5,27.741,5942749,0
2000-11-06,27.663,28.114,27.055,28.095,5100292,0
2000-11-07,28.349,29.046,28.349,28.655,4733000,0
2000-11-08,28.655,29.028,28.587,28.712,2129651,0
2000-11-09,29.028,29.17,27.787,28.131,2430198,0
2000-11-10,28.14,29.028,28.095,28.433,3202345,0
2000-11-13,28.606,29.009,27.378,27.482,2752574,0
2000-11-14,27.741,28.77,27.634,28.721,2081379,0
2000-11-15,28.912,30.551,28.912,30.493,4933856,0
2000-11-16,30.551,31.97,30.551,31.56,4104828,0
2000-11-17,31.569,31.569,30.675,31.028,2273841,0
2000-11-20,30.913,31.38,30.455,30.493,2290419,0
2000-11-21,30.579,31.429,30.579,30.913,2466929,0
2000-11-22,30.913,30.913,30.132,30.675,2377096,0
2000-11-24,31.074,31.685,31.028,31.524,1146572,0
2000-11-27,31.846,31.894,31.028,31.855,2009180,0
2000-11-28,31.855,32.086,31.304,31.762,4603926,0
2000-11-29,31.762,31.762,29.17,29.17,4645900,0
2000-11-30,29.426,29.617,26.319,27.971,8234007,0
2000-12-01,28.066,29.712,27.998,29.387,4612111,0
2000-12-04,29.693,29.97,28.674,29.009,3369834,0
2000-12-05,29.009,29.617,27.482,27.741,4900483,0
2000-12-06,28.32,29.663,28.32,29.522,3950989,0
2000-12-07,30.321,31.028,28.674,29.065,3557250,0
2000-12-08,29.189,29.217,27.741,29.189,2780488,0
2000-12-11,29.999,30.446,29.761,30.446,3146519,0
2000-12-12,30.933,31.189,30.207,30.867,2317493,0
2000-12-13,30.589,31.094,30.321,30.721,2186530,0
2000-12-14,30.339,30.608,28.511,28.694,3439092,0
2000-12-15,28.816,29.712,28.74,28.816,3581179,0
2000-12-18,28.587,30.416,28.587,30.038,4330660,0
2000-12-19,30.702,31.846,30.579,31.636,4512629,0
2000-12-20,31.636,31.665,30.237,30.483,2364925,0
2000-12-21,30.818,31.102,29.761,30.339,3030246,0
2000-12-22,30.339,30.569,29.912,30.532,2059762,0
2000-12-26,31.028,34.115,30.867,33.848,4527742,0
2000-12-27,33.877,34.153,32.696,33.982,3632603,0
2000-12-28,34.583,35.735,33.811,35.21,6309198,0
2000-12-29,35.095,35.142,33.285,33.437,3899567,0
2001-01-02,33.437,34.801,32.455,32.59,6604710,0
2001-01-03,32.039,32.455,29.932,30.388,7808371,0
2001-01-04,30.675,30.893,27.998,28.694,8593323,0
2001-01-05,28.932,30.388,28.932,29.999,5815563,0
2001-01-08,30.274,30.981,29.904,30.123,5627929,0
2001-01-09,30.339,30.493,28.694,29.009,7822642,0
2001-01-10,29.407,29.589,28.606,28.694,5728883,0
2001-01-11,29.522,29.761,28.606,29.046,6641649,0
2001-01-12,29.046,29.217,28.462,28.864,3763774,0
2001-01-16,29.046,29.847,28.951,29.742,5413010,0
2001-01-17,29.474,29.474,27.759,28.066,4671925,0
2001-01-18,27.33,27.702,26.319,26.835,7469204,0
2001-01-19,26.225,27.5,26.187,26.767,6403226,0
2001-01-22,27.405,27.893,27.074,27.854,3612032,0
2001-01-23,27.854,28.568,27.518,28.32,3293434,0
2001-01-24,28.433,28.606,27.565,27.653,3615389,0
2001-01-25,28.131,29.54,27.941,29.407,3668698,0
2001-01-26,29.426,30.019,27.873,28.114,3832616,0
2001-01-29,28.462,28.462,27.528,27.759,2251803,0
2001-01-30,27.711,27.711,26.187,26.989,5530545,0
2001-01-31,27.359,27.759,26.673,26.767,4208090,0
2001-02-01,27.291,27.291,25.385,25.701,8800054,0
2001-02-02,26.109,28.282,26.062,28.282,12953157,0
2001-02-05,27.806,29.407,27.787,28.892,5282259,0
2001-02-06,28.721,30.019,28.367,29.847,4633727,0
2001-02-07,30.084,30.75,29.338,30.455,6148431,0
2001-02-08,30.512,30.867,30.028,30.256,3929581,0
2001-02-09,30.321,31.4,30.274,31.151,6251901,0
2001-02-12,31.151,31.151,30.446,30.818,3850668,0
2001-02-13,30.808,32.076,30.579,32.01,5461704,0
2001-02-14,31.922,32.658,31.636,31.904,7108631,0
2001-02-15,31.762,31.762,31.094,31.524,6179914,0
2001-02-16,32.324,32.886,31.569,32.086,6855725,0
2001-02-20,32.086,32.6,31.38,31.542,4682631,0
2001-02-21,31.846,32.086,30.407,30.503,4846754,0
2001-02-22,30.885,31.084,29.904,30.038,4431614,0
2001-02-23,30.151,30.388,29.338,29.54,3490514,0
2001-02-26,29.54,30.104,29.387,29.856,2692547,0
2001-02-27,30.065,30.388,29.683,30.084,2855623,0
2001-02-28,30.114,30.274,29.264,29.407,2864019,0
2001-03-01,29.455,29.932,29.426,29.875,5976541,0
2001-03-02,30.256,30.702,29.847,30.579,3676255,0
2001-03-05,30.789,31.524,30.465,31.304,2557804,0
2001-03-06,31.941,32.351,31.38,32.208,3753281,0
2001-03-07,32.485,34.344,32.455,34.334,10407524,0
2001-03-08,33.162,33.877,32.696,33.239,12923144,0
2001-03-09,33.361,33.811,33,33.2,5719647,0
2001-03-12,32.935,32.935,31.189,31.331,6196489,0
2001-03-13,31.477,31.505,30.358,30.885,5307655,0
2001-03-14,30.885,30.913,30.188,30.474,5439458,0
2001-03-15,30.857,30.885,29.663,29.866,4259092,0
2001-03-16,29.607,30.301,29.075,29.199,5754906,0
2001-03-19,29.54,30.407,29.377,29.818,4931969,0
2001-03-20,30.512,31.524,30.207,31.094,8128857,0
2001-03-21,30.981,31.121,29.653,29.828,5216773,0
2001-03-22,29.847,29.875,27.873,28.578,6574696,0
2001-03-23,29.407,29.78,28.615,29.474,4543271,0
2001-03-26,29.78,30.483,29.683,30.321,4330871,0
2001-03-27,30.264,30.702,29.217,29.397,4511579,0
2001-03-28,29.455,29.636,28.807,28.981,4398875,0
2001-03-29,28.721,28.864,27.777,28.3,9131245,0
2001-03-30,28.387,30.094,28.387,29.559,7852445,0
2001-04-02,29.54,29.643,27.941,28.15,5547126,0
2001-04-03,28.131,28.273,26.464,26.528,8802992,0
2001-04-04,26.596,28.16,26.596,27.854,7353776,0
2001-04-05,28.836,28.883,27.5,28.655,5601693,0
2001-04-06,28.482,29.225,27.702,29.046,4576640,0
2001-04-09,29.348,30.065,29.281,29.78,4362773,0
2001-04-10,30.132,30.75,29.912,30.694,5761623,0
2001-04-11,30.579,30.789,29.97,30.132,3994436,0
2001-04-12,30.608,31.246,30.416,30.76,3944481,0
2001-04-16,31.074,32.179,31.074,32.16,4398453,0
2001-04-17,32.133,32.667,31.704,32.485,7043360,0
2001-04-18,32.133,32.417,30.99,31.331,5930786,0
2001-04-19,30.981,30.99,29.426,29.922,10234162,0
2001-04-20,30.132,30.512,29.426,29.732,6061332,0
2001-04-23,30.436,30.779,30.301,30.684,4298549,0
2001-04-24,30.702,31.121,30.358,30.512,4830597,0
2001-04-25,30.608,31.607,30.388,31.458,4369489,0
2001-04-26,32.069,32.505,31.361,31.361,5742103,0
2001-04-27,31.588,32.15,31.074,31.074,6472275,0
2001-04-30,31.542,31.588,30.132,30.426,7526084,0
2001-05-01,30.151,30.667,29.799,30.388,6301015,0
2001-05-02,29.683,29.693,28.227,28.367,10282644,0
2001-05-03,28.433,29.075,27.921,28.721,10937259,0
2001-05-04,28.961,29.569,28.864,29.217,5229996,0
2001-05-07,29.683,29.78,29.199,29.673,6350963,0
2001-05-08,29.474,29.474,29.046,29.281,3386202,0
2001-05-09,29.407,30.019,29.301,29.922,4845080,0
2001-05-10,29.942,30.274,29.559,29.78,4442737,0
2001-05-11,29.559,29.607,29.254,29.426,3181569,0
2001-05-14,30.038,30.123,29.54,30.038,4630580,0
2001-05-15,30.18,31.141,30.132,31.074,5249932,0
2001-05-16,31.074,31.97,30.885,31.141,6947025,0
2001-05-17,31.141,31.941,30.75,31.818,6993828,0
2001-05-18,31.904,32.571,31.874,32.179,5654164,0
2001-05-21,32.246,32.571,32.086,32.246,4345981,0
2001-05-22,32.246,32.246,31.514,31.542,5223910,0
2001-05-23,31.304,31.533,30.569,30.608,6375519,0
2001-05-24,30.608,30.608,30.132,30.274,5039216,0
2001-05-25,30.18,30.18,29.075,29.281,10155039,0
2001-05-29,29.712,29.932,28.655,28.912,6835578,0
2001-05-30,28.912,29.426,28.273,29.329,7857064,0
2001-05-31,29.522,29.653,28.568,29.474,7433314,0
2001-06-01,29.075,29.559,28.721,29.281,3930212,0
2001-06-04,30.084,30.207,29.742,29.951,4380402,0
2001-06-05,30.057,30.104,29.643,29.653,4119729,0
2001-06-06,28.981,29.122,28.492,28.529,7419885,0
2001-06-07,28.413,28.433,27.547,27.806,8757447,0
2001-06-08,27.751,28.207,27.177,28.197,7039998,0
2001-06-11,28.529,28.694,28.217,28.265,5490458,0
2001-06-12,28.349,29.254,28.273,29.046,5981573,0
2001-06-13,29.152,29.407,27.912,28.131,6518238,0
2001-06-14,28.131,28.16,27.634,27.663,4664163,0
2001-06-15,27.673,28.105,27.395,27.797,4790719,0
2001-06-18,27.912,27.941,27.387,27.702,5760991,0
2001-06-19,27.702,27.921,27.119,27.443,3811210,0
2001-06-20,27.443,27.921,26.902,26.912,5524457,0
2001-06-21,26.912,27.177,25.778,26.1,8955784,0
2001-06-22,26.244,26.815,25.634,26.72,6116110,0
2001-06-25,26.625,26.932,26.09,26.206,5812414,0
2001-06-26,26.177,27.007,25.864,26.874,5839279,0
2001-06-27,26.692,26.692,25.864,26.1,8332232,0
2001-06-28,26.157,26.272,25.014,25.167,9624251,0
2001-06-29,25.328,26.206,25.205,25.405,8404431,0
2001-07-02,25.662,25.966,25.205,25.444,5636534,0
2001-07-03,25.557,25.749,25.167,25.253,2613005,0
2001-07-05,25.32,25.798,25.32,25.597,6666834,0
2001-07-06,25.597,26.272,25.099,26.167,4157508,0
2001-07-09,26.013,26.013,24.711,24.711,8232959,0
2001-07-10,24.711,25.167,24.251,24.86,7744775,0
2001-07-11,24.261,24.271,23.09,23.928,9783341,0
2001-07-12,23.928,24.34,23.223,23.443,9680917,0
2001-07-13,23.327,24.213,23.186,23.841,5721326,0
2001-07-16,23.747,24.194,22.853,23.07,5306604,0
2001-07-17,23.261,23.46,22.775,23.031,7950456,0
2001-07-18,22.641,22.853,21.919,22.784,7967042,0
2001-07-19,22.794,23.365,22.794,23.213,5219293,0
2001-07-20,23.346,24.32,23.346,24.271,5392444,0
2001-07-23,24.734,25.167,24.644,24.968,7346424,0
2001-07-24,24.968,25.089,24.499,24.692,7195940,0
2001-07-25,24.948,26.337,24.388,26.244,9692671,0
2001-07-26,26.244,27.186,26.206,26.98,7503835,0
2001-07-27,26.96,27.751,26.356,27.584,6755194,0
2001-07-30,27.653,28.273,27.045,27.235,5598967,0
2001-07-31,27.33,27.643,26.483,26.767,5323814,0
2001-08-01,27.235,27.634,26.157,26.31,6291151,0
2001-08-02,26.406,27.055,26.013,26.932,5056846,0
2001-08-03,26.932,27.026,26.003,26.396,3125322,0
2001-08-06,26.747,26.96,26.406,26.729,2951331,0
2001-08-07,27.055,27.055,26.282,26.483,4020668,0
2001-08-08,26.548,26.844,25.118,25.3,6009909,0
2001-08-09,25.376,25.778,25.069,25.491,4214387,0
2001-08-10,25.616,26.157,25.444,26.013,3864307,0
2001-08-13,26.013,26.464,26.013,26.319,3244953,0
2001-08-14,26.319,26.777,26.31,26.683,3951828,0
2001-08-15,26.787,28.273,26.738,28.16,8418284,0
2001-08-16,28.008,28.16,27.245,27.806,6979767,0
2001-08-17,27.806,27.806,27.111,27.443,5198095,0
2001-08-20,27.094,27.311,26.31,26.356,6211393,0
2001-08-21,26.356,26.473,25.911,26.013,6754354,0
2001-08-22,26.225,26.663,25.491,25.662,6192716,0
2001-08-23,25.911,25.911,25.014,25.32,8824819,0
2001-08-24,25.32,25.32,24.851,25.205,4788827,0
2001-08-27,25.061,25.367,24.88,25.357,3394808,0
2001-08-28,25.3,25.444,25.079,25.205,3653379,0
2001-08-29,25.118,25.444,24.518,25.042,4323947,0
2001-08-30,25.089,25.29,24.261,24.625,5990813,0
2001-08-31,24.625,24.764,24.388,24.388,3151134,0
2001-09-04,24.644,25.253,24.595,25.118,5873910,0
2001-09-05,24.968,24.995,24.518,24.977,5698870,0
2001-09-06,24.783,25.271,24.644,25.061,7206437,0
2001-09-07,25.061,25.474,24.88,25.147,4247969,0
2001-09-10,24.995,25.444,24.644,25.233,4023187,0
2001-09-17,25.185,25.749,23.776,24.213,9953342,0
2001-09-18,24.213,24.261,22.756,23.11,4398664,0
2001-09-19,23.203,23.203,21.27,22.164,8553866,0
2001-09-20,22.146,22.891,21.765,22.414,6120937,0
2001-09-21,21.699,22.784,21.603,22.309,7231831,0
2001-09-24,22.05,22.593,20.689,21.079,8881908,0
2001-09-25,20.707,21.221,20.287,21.221,6812491,0
2001-09-26,21.25,21.509,20.516,20.774,5858167,0
2001-09-27,20.964,22.022,20.821,21.679,4349550,0
2001-09-28,21.803,22.756,21.803,22.68,4708234,0
2001-10-01,22.68,22.68,21.699,22.374,3391450,0
2001-10-02,21.984,22.707,21.956,22.583,3438462,0
2001-10-03,22.374,22.698,21.937,22.641,7300462,0
2001-10-04,22.976,24.408,22.862,23.909,7474032,0
2001-10-05,23.938,24.408,23.46,24.128,5238599,0
2001-10-08,24.128,24.968,23.841,24.605,4917484,0
2001-10-09,24.72,24.909,24.147,24.711,3315049,0
2001-10-10,24.711,26.032,24.644,25.937,5440508,0
2001-10-11,25.892,26.454,25.511,26.081,5363901,0
2001-10-12,25.984,26.434,25.597,26.052,3842268,0
2001-10-15,25.73,26.032,24.86,25.474,6585611,0
2001-10-16,25.474,26.434,25.385,26.406,4060126,0
2001-10-17,26.528,26.767,25.892,26.138,6116949,0
2001-10-18,26.052,26.062,25.28,25.511,5466740,0
2001-10-19,25.474,26.225,24.929,26.003,5663399,0
2001-10-22,26.003,26.596,25.616,26.596,4493949,0
2001-10-23,26.434,27.026,25.798,26.032,5410701,0
2001-10-24,26.032,26.72,25.616,26.454,6124505,0
2001-10-25,26.454,27.245,26.31,27.245,6900219,0
2001-10-26,27.282,28.3,27.167,28.3,6620029,0
2001-10-29,28.3,29.132,28.017,28.501,6386226,0
2001-10-30,27.941,27.951,26.96,27.074,5468210,0
2001-10-31,27.026,27.565,26.319,26.902,7333203,0
2001-11-01,26.98,27.5,26.493,27.33,4726914,0
2001-11-02,27.33,27.33,26.511,26.902,4005136,0
2001-11-05,26.72,27.074,26.032,26.337,3919507,0
2001-11-06,26.013,26.596,25.72,26.538,5590150,0
2001-11-07,26.406,27.119,25.892,26.922,5048868,0
2001-11-08,27.074,27.424,26.747,27.167,5232935,0
2001-11-09,27.395,28.066,27.395,27.912,3765033,0
2001-11-12,27.634,27.683,27.007,27.594,3325967,0
2001-11-13,27.683,27.787,27.074,27.768,3897679,0
2001-11-14,26.883,26.989,25.984,26.013,6191245,0
2001-11-15,24.518,24.939,23.7,23.938,12658066,0
2001-11-16,24.052,24.548,23.631,24.368,7686641,0
2001-11-19,24.644,24.644,23.841,24.548,8963549,0
2001-11-20,25.118,25.73,24.968,25.616,6114639,0
2001-11-21,25.511,25.682,24.754,25.185,4485132,0
2001-11-23,24.929,25.672,24.644,25.577,1957967,0
2001-11-26,24.995,25.089,24.479,24.711,5671794,0
2001-11-27,24.625,25.405,24.194,25.079,6161863,0
2001-11-28,24.734,25.137,24.434,24.518,5617436,0
2001-11-29,24.576,24.832,24.415,24.625,6456745,0
2001-11-30,24.86,24.86,24.175,24.479,5453519,0
2001-12-03,24.291,25.137,24.062,24.909,5425394,0
2001-12-04,24.89,25.71,24.605,25.567,4236216,0
2001-12-05,26.157,26.625,25.749,26.052,5699707,0
2001-12-06,25.966,26.128,25.54,25.73,4678223,0
2001-12-07,25.511,26.023,25.205,25.826,3837655,0
2001-12-10,25.701,25.739,25.271,25.577,3015134,0
2001-12-11,25.577,25.644,25.167,25.357,3596712,0
2001-12-12,25.271,25.271,24.251,24.499,6555805,0
2001-12-13,24.233,24.415,23.86,24.082,4826609,0
2001-12-14,24.194,24.734,23.976,24.585,3343181,0
2001-12-17,24.605,24.625,23.976,24.082,4688298,0
2001-12-18,24.128,24.673,23.889,24.644,6728330,0
2001-12-19,24.653,25.597,24.558,25.014,7032657,0
2001-12-20,25.118,25.557,24.939,25.157,4246288,0
2001-12-21,25.511,25.816,25.32,25.32,3698085,0
2001-12-24,25.435,25.73,25.367,25.385,1612089,0
2001-12-26,25.691,26.396,25.662,26.225,3480439,0
2001-12-27,26.119,26.805,25.984,26.464,4786101,0
2001-12-28,26.902,27.35,26.567,27.119,5811782,0
2001-12-31,26.864,27.245,26.701,26.854,2990578,0
2002-01-02,26.072,26.396,25.557,26.003,5640310,0
2002-01-03,25.644,26.052,25.167,25.338,4866066,0
2002-01-04,25.454,25.634,25.338,25.435,5509975,0
2002-01-07,25.597,26.013,25.271,25.71,3505416,0
2002-01-08,25.71,25.778,24.977,25.033,3667439,0
2002-01-09,25.033,25.118,24.558,24.919,5316049,0
2002-01-10,24.919,24.919,24.185,24.251,7602271,0
2002-01-11,23.899,23.909,23.119,23.129,9271866,0
2002-01-14,22.202,23.433,22.154,23.176,11505827,0
2002-01-15,23.46,23.727,23.28,23.611,8652299,0
2002-01-16,23.261,23.498,22.92,23.203,5304292,0
2002-01-17,23.309,23.355,22.508,22.651,4738250,0
2002-01-18,22.872,22.948,22.27,22.358,3460085,0
2002-01-22,22.364,22.499,22.05,22.127,4968909,0
2002-01-23,22.431,22.67,22.404,22.499,5197044,0
2002-01-24,22.566,23.28,22.414,23.176,4145126,0
2002-01-25,23.385,23.602,22.872,23.041,3009257,0
2002-01-28,23.041,23.07,22.374,22.803,3429434,0
2002-01-29,22.68,22.765,22.127,22.384,4690816,0
2002-01-30,21.011,22.183,20.641,22.146,20393819,0
2002-01-31,22.222,23.28,22.174,23.203,6171517,0
2002-02-01,23.09,23.661,22.566,23.021,4451343,0
2002-02-04,22.939,22.956,22.202,22.261,2881861,0
2002-02-05,22.087,22.976,21.919,22.736,5476816,0
2002-02-06,22.765,23.365,22.583,22.698,5026831,0
2002-02-07,22.698,22.698,22.154,22.479,3684024,0
2002-02-08,22.348,22.823,22.242,22.784,2686884,0
2002-02-11,22.784,23.271,22.384,23.041,4679691,0
2002-02-12,23.041,23.041,22.717,22.862,2557804,0
2002-02-13,22.784,22.976,22.414,22.91,3629450,0
2002-02-14,23.041,23.47,22.862,23.1,3142740,0
2002-02-15,23.149,23.538,22.803,23.413,4294980,0
2002-02-19,23.194,23.365,22.91,23.07,2059554,0
2002-02-20,23.07,23.158,22.651,22.993,2461681,0
2002-02-21,23.041,23.602,23.041,23.346,3124272,0
2002-02-22,23.564,23.966,23.451,23.909,5313110,0
2002-02-25,23.85,25.033,23.737,24.89,4385227,0
2002-02-26,24.86,24.986,24.489,24.644,4220475,0
2002-02-27,24.692,24.86,24.349,24.469,2651416,0
2002-02-28,24.625,24.929,24.469,24.605,2839465,0
2002-03-01,24.185,24.625,24.156,24.538,4331503,0
2002-03-04,24.673,24.958,24.605,24.793,2938109,0
2002-03-05,24.793,24.899,24.605,24.87,2943145,0
2002-03-06,25.147,26.119,24.842,25.919,4803731,0
2002-03-07,26.444,27.064,26.244,26.663,6845862,0
2002-03-08,26.596,26.663,25.927,26.128,3995482,0
2002-03-11,26.187,26.596,26.187,26.356,2747958,0
2002-03-12,26.177,26.483,26.013,26.424,2470497,0
2002-03-13,26.483,26.951,26.483,26.805,4401390,0
2002-03-14,26.52,26.854,26.376,26.576,2889834,0
2002-03-15,26.253,26.864,26.253,26.815,3466585,0
2002-03-18,26.96,27.196,26.711,27.139,3065718,0
2002-03-19,27.139,27.614,27.035,27.565,4622185,0
2002-03-20,27.565,27.692,26.97,27.462,5395169,0
2002-03-21,27.291,27.528,26.835,27.433,3004432,0
2002-03-22,27.119,27.177,26.253,26.444,3791901,0
2002-03-25,26.337,26.815,26.187,26.511,3341076,0
2002-03-26,26.576,26.701,25.864,26.225,2487496,0
2002-03-27,26.444,27.119,26.434,26.97,3002121,0
2002-03-28,26.864,27.055,26.625,26.692,3118816,0
2002-04-01,27.102,27.245,27.007,27.102,3212421,0
2002-04-02,27.186,27.49,27.111,27.433,6351594,0
2002-04-03,27.433,27.433,26.729,26.825,3703752,0
2002-04-04,26.72,27.017,25.778,25.778,4819472,0
2002-04-05,26.003,26.09,25.444,25.644,3742999,0
2002-04-08,25.984,26.72,25.73,26.052,3503734,0
2002-04-09,26.128,26.177,25.3,25.567,4313660,0
2002-04-10,25.567,26.31,25.444,26.013,3319249,0
2002-04-11,25.798,26.376,25.71,25.927,3011568,0
2002-04-12,25.557,25.634,24.499,24.615,6689504,0
2002-04-15,25.014,25.607,25.014,25.376,3540462,0
2002-04-16,25.587,25.739,25.395,25.634,2594956,0
2002-04-17,26.013,26.167,25.778,25.882,4555655,0
2002-04-18,26.225,26.356,25.778,25.919,3930629,0
2002-04-19,25.919,26.128,25.491,26.013,3083345,0
2002-04-22,26.128,26.272,25.634,25.749,2581524,0
2002-04-23,25.749,26.511,25.491,26.291,3988139,0
2002-04-24,25.892,26.119,25.271,25.271,4739722,0
2002-04-25,25.271,25.864,25.079,25.263,7219027,0
2002-04-26,25.425,25.454,24.909,25.263,2646162,0
2002-04-29,25.271,25.511,24.929,25.233,2045071,0
2002-04-30,25.444,25.644,25.176,25.454,2912502,0
2002-05-01,25.157,25.577,25.069,25.425,2551928,0
2002-05-02,25.195,25.577,24.995,25.243,3654217,0
2002-05-03,25.444,25.71,25.167,25.405,3144628,0
2002-05-06,24.995,24.995,24.434,24.469,3218927,0
2002-05-07,24.518,24.711,24.213,24.518,3229633,0
2002-05-08,24.842,25.079,24.726,24.929,3346744,0
2002-05-09,24.899,25.014,24.625,24.683,2958468,0
2002-05-10,24.793,25.32,24.754,25.061,3770909,0
2002-05-13,25.061,25.625,24.813,25.53,2224727,0
2002-05-14,25.844,25.966,25.557,25.662,2512052,0
2002-05-15,25.253,25.425,24.86,24.968,3542774,0
2002-05-16,25.042,25.347,24.783,25.147,2741869,0
2002-05-17,25.042,25.061,24.388,24.968,3293857,0
2002-05-20,24.734,25.069,24.644,24.948,2182751,0
2002-05-21,24.958,25.338,24.774,24.929,2623917,0
2002-05-22,24.822,25.099,24.644,25.005,2644486,0
2002-05-23,25.108,25.147,24.711,24.939,3042207,0
2002-05-24,24.88,24.909,24.499,24.673,1859955,0
2002-05-28,24.692,24.774,24.368,24.461,1621952,0
2002-05-29,24.213,24.281,23.889,24.1,3421041,0
2002-05-30,23.957,24.281,23.555,23.889,3475818,0
2002-05-31,24.166,24.683,23.86,23.995,4088674,0
2002-06-03,24.1,24.147,23.518,23.528,2797490,0
2002-06-04,23.651,23.806,23.299,23.583,2840513,0
2002-06-05,23.538,23.547,23.176,23.46,2384025,0
2002-06-06,23.708,23.86,22.803,22.939,4526269,0
2002-06-07,22.939,23.261,22.784,23.129,2479731,0
2002-06-10,23.213,23.213,22.528,22.698,2784478,0
2002-06-11,22.566,22.833,21.965,22.222,3481697,0
2002-06-12,22.348,22.641,22.002,22.193,3535846,0
2002-06-13,22.136,23.09,21.909,22.736,4740138,0
2002-06-14,22.641,23.309,22.309,23.289,4144917,0
2002-06-17,23.806,23.938,23.547,23.651,4084474,0
2002-06-18,23.737,23.889,23.583,23.823,3320087,0
2002-06-19,23.757,23.869,23.28,23.346,3754120,0
2002-06-20,23.538,23.806,23.176,23.242,3062360,0
2002-06-21,23.021,23.413,22.651,22.882,3501846,0
2002-06-24,22.891,23.242,22.794,23.186,2600832,0
2002-06-25,23.776,23.823,23.337,23.346,2956999,0
2002-06-26,23.355,23.355,22.803,23.176,3272238,0
2002-06-27,23.11,23.232,22.976,23.186,3326595,0
2002-06-28,23.213,23.451,23.129,23.346,3366054,0
2002-07-01,23.346,23.385,22.976,23.158,1812521,0
2002-07-02,23.158,23.327,22.508,22.546,2498833,0
2002-07-03,22.499,22.872,22.374,22.641,3220607,0
2002-07-05,22.717,23.375,22.67,23.309,2284335,0
2002-07-08,23.11,23.158,22.44,22.631,2869059,0
2002-07-09,22.566,22.707,22.193,22.338,2639660,0
2002-07-10,22.736,22.736,21.956,22.05,4316812,0
2002-07-11,21.717,21.984,21.423,21.528,4416711,0
2002-07-12,21.765,21.765,20.727,21.165,3291544,0
2002-07-15,21.287,21.317,20.316,20.935,3796097,0
2002-07-16,20.793,21.145,20.346,20.689,4128340,0
2002-07-17,21.509,21.573,20.583,20.925,3775529,0
2002-07-18,20.841,21.201,20.651,20.661,2145183,0
2002-07-19,20.487,20.745,19.621,19.686,3019962,0
2002-07-22,19.468,19.841,18.476,18.611,5176897,0
2002-07-23,18.258,18.888,17.847,17.999,5174169,0
2002-07-24,17.895,19.038,17.41,18.879,7206437,0
2002-07-25,18.879,19.231,18.393,18.972,6983965,0
2002-07-26,18.926,19.231,18.715,19.231,3780357,0
2002-07-29,19.612,20.575,19.449,20.516,4647160,0
2002-07-30,20.516,20.689,20.097,20.297,4943513,0
2002-07-31,20.297,20.622,19.993,20.602,3394808,0
2002-08-01,20.535,20.602,19.773,19.841,3401314,0
2002-08-02,19.536,20.078,19.183,19.536,3458400,0
2002-08-05,19.449,19.686,18.535,18.535,3266573,0
2002-08-06,18.754,19.478,18.715,18.954,4498772,0
2002-08-07,19.296,19.373,18.86,19.343,2818897,0
2002-08-08,19.296,19.573,19.173,19.488,5729721,0
2002-08-09,19.296,19.898,19.01,19.841,3027096,0
2002-08-12,19.488,19.975,19.183,19.813,2985543,0
2002-08-13,19.793,19.841,19.42,19.43,2289161,0
2002-08-16,20.25,20.468,19.993,20.364,4195918,0
2002-08-19,20.487,20.841,20.078,20.774,4583989,0
2002-08-20,20.736,20.736,20.231,20.269,2463779,0
2002-08-21,20.231,20.575,19.841,20.555,3717604,0
2002-08-22,20.506,21.06,20.506,20.992,4597839,0
2002-08-23,20.774,21.099,20.698,20.85,2495686,0
2002-08-26,20.935,21.201,20.641,21.201,2329037,0
2002-08-27,21.461,21.593,21.155,21.317,3565229,0
2002-08-28,21.27,21.27,20.727,20.811,3336671,0
2002-08-29,20.727,20.793,20.279,20.707,3710887,0
2002-08-30,20.801,21.403,20.68,21.145,3236349,0
2002-09-03,20.86,20.964,20.468,20.622,5063144,0
2002-09-04,20.745,20.811,19.927,20.555,4313239,0
2002-09-05,20.403,20.707,20.231,20.707,2829389,0
2002-09-06,21.011,21.25,20.622,21.089,2964765,0
2002-09-09,21.155,21.354,20.745,21.354,3116716,0
2002-09-10,21.354,21.564,21.155,21.442,3299311,0
2002-09-11,21.593,21.717,21.384,21.393,2510582,0
2002-09-12,21.393,21.442,20.707,20.898,3135395,0
2002-09-13,20.88,21.335,20.765,21.307,2587399,0
2002-09-17,20.841,20.945,20.477,20.592,3081665,0
2002-09-18,20.477,20.906,20.231,20.583,2848908,0
2002-09-19,20.545,20.88,20.336,20.42,2704932,0
2002-09-20,20.622,20.689,20.097,20.25,3032344,0
2002-09-23,20.306,20.487,19.965,20.259,3170864,0
2002-09-24,19.315,20.287,19.315,19.822,2464828,0
2002-09-25,20.211,20.496,19.927,20.356,3169396,0
2002-09-26,20.403,21.442,20.403,21.423,4446514,0
2002-09-27,21.307,21.727,21.089,21.345,3200039,0
2002-09-30,20.88,21.231,20.765,21.136,3389348,0
2002-10-01,21.136,21.727,20.945,21.679,3373192,0
2002-10-02,21.709,22.44,21.593,21.813,5395169,0
2002-10-03,21.928,22.309,21.384,21.937,4290995,0
2002-10-04,22.012,22.193,21.48,21.699,2724239,0
2002-10-07,21.899,21.937,21.25,21.25,2497149,0
2002-10-08,21.25,21.919,21.099,21.699,4497096,0
2002-10-09,21.461,21.679,21.041,21.05,2479940,0
2002-10-10,20.831,21.354,20.736,21.354,4236636,0
2002-10-11,21.471,21.564,21.089,21.364,3134348,0
2002-10-14,21.326,21.974,21.307,21.851,3502266,0
2002-10-15,22.328,22.348,22.05,22.202,3483164,0
2002-10-16,22.202,22.489,21.851,21.984,1948316,0
2002-10-17,22.583,23.07,22.193,23.061,2824982,0
2002-10-18,22.68,22.891,22.222,22.431,3812675,0
2002-10-21,22.279,22.803,22.202,22.394,2718783,0
2002-10-22,22.251,22.27,21.201,21.403,5547126,0
2002-10-23,21.155,21.632,21.069,21.593,4901323,0
2002-10-24,21.679,21.679,20.898,21.05,4571182,0
2002-10-25,20.964,21.041,20.448,20.575,2790144,0
2002-10-28,20.622,20.85,20.202,20.487,3736911,0
2002-10-29,20.487,20.487,19.783,19.993,3964627,0
2002-10-30,20.231,21.109,20.192,21.011,4222574,0
2002-10-31,21.709,21.709,20.945,21.136,4803939,0
2002-11-01,21.221,21.803,21.155,21.746,3387674,0
2002-11-04,21.822,21.832,21.277,21.49,3996320,0
2002-11-05,21.67,21.822,21.287,21.756,2076761,0
2002-11-06,21.851,21.965,21.528,21.861,2697168,0
2002-11-07,22.031,22.536,21.709,22.45,5833194,0
2002-11-08,22.44,22.566,22.242,22.384,4232436,0
2002-11-11,22.309,22.528,21.965,22.059,2270482,0
2002-11-12,22.136,22.279,22.022,22.117,2236478,0
2002-11-13,22.117,22.222,21.031,21.155,5728251,0
2002-11-14,21.307,21.593,21.24,21.546,3790641,0
2002-11-15,21.354,21.909,21.354,21.88,3083345,0
2002-11-18,21.946,21.946,20.622,21.832,2632733,0
2002-11-19,21.765,22.097,21.652,21.679,2111813,0
2002-11-20,21.861,22.358,21.832,22.348,2822676,0
2002-11-21,22.414,22.44,21.88,22.394,4254895,0
2002-11-22,22.328,22.328,21.546,21.593,3498487,0
2002-11-25,21.613,21.946,21.564,21.803,2270063,0
2002-11-26,21.727,21.803,21.49,21.564,2982816,0
2002-11-27,21.803,22.202,21.652,22.202,2358629,0
2002-11-29,22.309,22.528,22.27,22.394,1505466,0
2002-12-02,22.631,22.68,22.338,22.651,3028776,0
2002-12-03,22.631,23.061,22.603,23.061,4046693,0
2002-12-04,22.92,23.158,22.784,23.041,3516746,0
2002-12-05,23.11,23.242,22.966,23.09,3465327,0
2002-12-06,22.976,23.555,22.939,23.528,5015079,0
2002-12-09,23.518,23.776,22.44,22.583,6388535,0
2002-12-10,22.651,23.129,22.394,23.129,5084130,0
2002-12-11,23.129,23.129,22.631,23.11,4617988,0
2002-12-12,22.939,23.7,22.939,23.538,4750631,0
2002-12-13,23.46,23.757,23.11,23.737,6830750,0
2002-12-16,23.957,24.005,23.213,23.395,4825348,0
2002-12-17,23.194,23.346,22.92,23.003,3536060,0
2002-12-18,22.956,23.021,22.44,23.021,3918036,0
2002-12-19,22.976,23.129,22.784,22.929,3229002,0
2002-12-20,22.939,23.158,22.92,23.07,2651832,0
2002-12-23,23.194,23.538,23.1,23.48,1931735,0
2002-12-24,23.346,23.413,23.28,23.365,1220872,0
2002-12-26,23.395,23.48,23.158,23.194,1968044,0
2002-12-27,23.149,23.327,22.833,22.872,2801266,0
2002-12-30,22.872,23.149,22.872,22.976,2818268,0
2002-12-31,22.976,22.976,22.374,22.765,1582914,0
2003-01-02,22.882,23.232,22.853,23.232,2521916,0
2003-01-03,23.289,23.337,22.872,23.021,2270901,0
2003-01-06,23.021,23.261,22.948,23.194,2374370,0
2003-01-07,23.194,23.194,22.202,22.309,4768681,0
2003-01-08,22.309,22.44,21.822,21.919,3093839,0
2003-01-09,21.984,22.193,21.679,21.746,4346611,0
2003-01-10,21.803,21.909,21.509,21.699,5675362,0
2003-01-13,21.727,21.871,21.384,21.842,4536763,0
2003-01-14,21.919,22.087,21.573,21.783,4768052,0
2003-01-15,21.851,22.289,21.727,22.107,4409155,0
2003-01-16,22.202,22.251,21.919,22.222,4401185,0
2003-01-17,22.232,22.232,21.803,21.851,3760210,0
2003-01-21,21.851,21.851,21.518,21.573,2837996,0
2003-01-22,21.573,21.842,21.27,21.573,4013321,0
2003-01-23,21.661,21.813,21.509,21.727,2949651,0
2003-01-24,21.679,21.984,21.537,21.583,3516961,0
2003-01-27,21.297,21.413,20.68,20.793,3421881,0
2003-01-28,20.964,21.374,20.88,21.089,2890466,0
2003-01-29,21.109,21.851,21.109,21.689,3853186,0
2003-01-30,21.822,22.068,21.48,21.509,4115954,0
2003-01-31,21.509,21.984,21.181,21.919,4260351,0
2003-02-03,21.928,21.928,21.461,21.537,4191302,0
2003-02-04,21.546,21.871,21.155,21.661,4310511,0
2003-02-05,21.632,21.803,21.297,21.49,3995272,0
2003-02-06,21.374,21.461,21.011,21.181,5149824,0
2003-02-07,21.25,21.326,20.945,21.021,2450559,0
2003-02-10,21.021,21.25,20.945,21.181,3071172,0
2003-02-11,21.191,21.374,20.88,20.88,4140720,0
2003-02-12,20.87,20.915,20.07,20.078,6686983,0
2003-02-13,20.202,20.506,19.993,20.383,2959728,0
2003-02-14,20.403,20.506,19.936,20.383,3228583,0
2003-02-18,20.438,20.86,20.403,20.783,2328826,0
2003-02-19,20.727,20.925,20.622,20.86,2900750,0
2003-02-20,20.964,21.155,20.915,21.069,3876902,0
2003-02-21,21.155,21.871,21.109,21.717,6004245,0
2003-02-24,21.919,22.46,21.832,22.232,6590650,0
2003-02-25,22.44,22.583,21.699,21.871,6616045,0
2003-02-26,21.679,22.068,21.573,21.783,3800296,0
2003-02-27,21.919,21.956,21.48,21.632,4071671,0
2003-02-28,21.737,22.05,21.699,21.909,3905233,0
2003-03-03,21.919,21.984,21.622,21.67,3904396,0
2003-03-04,21.727,21.919,21.583,21.899,2952379,0
2003-03-05,21.909,22.087,21.699,21.984,3706687,0
2003-03-06,21.928,22.127,21.783,21.871,3929160,0
2003-03-07,21.699,21.919,21.393,21.642,3863052,0
2003-03-10,21.537,21.822,21.49,21.5,2966861,0
2003-03-11,21.573,21.727,21.25,21.25,2758450,0
2003-03-12,21.25,21.25,20.468,20.88,7055112,0
2003-03-13,21.05,21.06,20.496,20.85,4610433,0
2003-03-14,20.915,20.954,20.487,20.68,3795887,0
2003-03-17,20.774,21.031,20.506,20.745,4243562,0
2003-03-18,20.745,21.155,20.468,21.136,6171307,0
2003-03-19,21.136,21.25,20.945,21.109,2662325,0
2003-03-20,21.109,21.537,20.86,21.432,5351307,0
2003-03-21,21.442,21.48,20.954,21.201,6024813,0
2003-03-24,21.201,21.393,20.793,20.945,3912581,0
2003-03-25,21.06,21.509,21.06,21.287,5805699,0
2003-03-26,21.165,21.287,20.727,20.964,12763425,0
2003-03-27,20.915,21.423,20.87,21.25,5366416,0
2003-03-28,21.25,21.928,21.25,21.919,8811177,0
2003-03-31,22.279,22.358,21.679,21.679,6959409,0
2003-04-01,21.746,22.107,21.709,22.087,4802892,0
2003-04-02,22.087,22.154,21.765,21.937,3374447,0
2003-04-03,21.965,22.022,21.593,21.642,4310096,0
2003-04-04,21.67,21.803,21.49,21.632,4288054,0
2003-04-07,21.622,21.622,21.117,21.117,5662348,0
2003-04-08,21.127,21.136,20.889,21.069,3650860,0
2003-04-09,20.727,21.287,20.727,21.05,3138121,0
2003-04-10,21.05,21.442,21.05,21.423,3522204,0
2003-04-11,21.423,21.461,20.906,21.345,2757192,0
2003-04-14,21.345,21.546,21.326,21.49,2406482,0
2003-04-15,21.49,21.679,21.432,21.642,3064876,0
2003-04-16,21.803,21.832,21.335,21.374,2469028,0
2003-04-21,22.012,22.031,21.783,21.937,2776500,0
2003-04-22,22.012,22.242,21.803,22.212,3564391,0
2003-04-23,22.394,22.508,22.164,22.232,5713141,0
2003-04-24,22.107,22.374,21.965,22.107,3905233,0
2003-04-25,22.508,22.508,21.727,21.919,2847649,0
2003-04-28,21.899,22.117,21.783,21.899,3131406,0
2003-04-29,21.765,21.813,21.345,21.393,4336117,0
2003-04-30,21.49,21.632,21.136,21.155,9109204,0
2003-05-01,21.201,21.374,21.099,21.155,4760076,0
2003-05-02,21.24,21.573,21.24,21.413,4236003,0
2003-05-05,21.555,21.632,21.413,21.573,2937480,0
2003-05-06,21.423,21.546,21.25,21.374,3910482,0
2003-05-07,21.374,21.765,21.24,21.642,3618750,0
2003-05-08,21.555,21.928,21.403,21.622,3341496,0
2003-05-09,21.622,21.871,21.555,21.803,4045224,0
2003-05-12,21.813,22.087,21.727,21.946,4857039,0
2003-05-13,21.956,22.46,21.851,22.279,3597133,0
2003-05-14,22.338,22.536,22.087,22.479,4094334,0
2003-05-15,22.479,22.966,22.479,22.823,5082033,0
2003-05-16,22.872,22.872,22.575,22.765,3296795,0
2003-05-19,22.765,22.872,22.414,22.489,4133798,0
2003-05-20,22.46,22.593,22.279,22.469,3939656,0
2003-05-21,22.44,23.443,22.374,23.433,6322211,0
2003-05-22,23.538,23.68,23.194,23.232,6296606,0
2003-05-23,23.232,23.631,23.061,23.547,3193741,0
2003-05-27,23.631,23.832,23.518,23.7,4595108,0
2003-05-28,23.823,23.889,23.451,23.451,3860739,0
2003-05-29,23.385,23.46,23.11,23.223,3899780,0
2003-05-30,23.223,23.547,23.213,23.48,4645900,0
2003-06-02,23.564,23.737,23.433,23.518,5346898,0
2003-06-03,23.498,23.869,23.213,23.806,6063218,0
2003-06-04,23.806,24.015,22.44,23.309,14462613,0
2003-06-05,23.299,23.299,21.832,22.583,19217230,0
2003-06-06,21.011,21.871,20.774,21.181,29806300,0
2003-06-09,21.191,21.546,21.05,21.26,11540246,0
2003-06-10,21.423,21.555,21.06,21.287,7057422,0
2003-06-11,21.374,22.136,21.326,22.117,7319141,0
2003-06-12,22.117,22.44,21.813,22.05,7952558,0
2003-06-13,22.05,22.05,21.573,21.783,7251980,0
2003-06-16,21.783,21.803,21.201,21.737,7632911,0
2003-06-17,21.737,21.937,21.537,21.709,4406427,0
2003-06-18,21.709,21.765,21.442,21.528,4434765,0
2003-06-19,21.48,21.965,21.423,21.803,4966176,0
2003-06-20,21.803,21.919,21.461,21.765,4185214,0
2003-06-23,21.822,21.965,21.679,21.756,4167376,0
2003-06-24,21.613,21.783,21.49,21.528,3927899,0
2003-06-25,21.528,22.146,21.442,21.661,4751473,0
2003-06-26,21.773,21.822,21.393,21.49,4516405,0
2003-06-27,21.49,21.573,21.25,21.345,3606784,0
2003-06-30,21.354,21.461,21.181,21.181,3641208,0
2003-07-01,21.24,21.24,20.964,21.099,4468972,0
2003-07-02,21.099,21.127,20.717,21.011,4930499,0
2003-07-03,21.011,21.201,20.87,20.898,2819526,0
2003-07-07,20.87,20.889,20.42,20.592,4947501,0
2003-07-08,20.374,20.661,20.374,20.535,5818921,0
2003-07-09,20.535,20.745,20.468,20.707,5893006,0
2003-07-10,20.707,20.973,20.221,20.86,13074465,0
2003-07-11,20.86,21.374,20.811,21.354,9173431,0
2003-07-14,21.354,21.354,20.765,20.85,10839248,0
2003-07-15,20.85,21.145,20.727,20.793,5881464,0
2003-07-16,20.821,20.945,20.438,20.555,5009202,0
2003-07-17,20.555,21.011,20.374,20.88,8167473,0
2003-07-18,20.88,21.211,20.88,21.165,5642200,0
2003-07-21,21.109,21.354,21.011,21.155,5159267,0
2003-07-22,21.181,21.25,20.915,21.002,3891596,0
2003-07-23,21.155,21.345,20.783,20.964,3428806,0
2003-07-24,21.109,21.49,20.945,21.05,6106456,0
2003-07-25,21.079,21.49,21.041,21.461,4419019,0
2003-07-28,21.461,21.461,20.88,20.945,6968432,0
2003-07-29,20.87,20.964,20.316,20.393,7649702,0
2003-07-30,20.346,20.468,20.04,20.346,6517401,0
2003-07-31,20.06,21.919,19.773,20.87,30810155,0
2003-08-01,20.964,20.964,20.182,20.336,8546096,0
2003-08-04,20.202,20.202,19.249,19.296,11755162,0
2003-08-05,19.393,19.907,19.193,19.296,10225978,0
2003-08-06,19.41,19.676,19.343,19.393,6306472,0
2003-08-07,19.393,19.965,19.393,19.927,7579602,0
2003-08-08,20.012,20.134,19.734,19.841,4465195,0
2003-08-11,19.993,20.393,19.936,20.25,5411545,0
2003-08-12,20.25,20.477,20.126,20.316,3400685,0
2003-08-13,20.898,21.773,20.535,21.374,15708039,0
2003-08-14,21.509,21.699,21.136,21.403,9243949,0
2003-08-15,21.393,21.661,21.345,21.442,3107693,0
2003-08-18,21.442,21.546,21.165,21.221,4225933,0
2003-08-19,21.031,21.031,20.632,20.707,6285483,0
2003-08-20,20.661,21.307,20.535,20.85,6424214,0
2003-08-21,20.87,21.079,20.506,20.86,5231676,0
2003-08-22,20.86,20.945,20.487,20.525,3745097,0
2003-08-25,20.487,20.622,20.24,20.25,3346116,0
2003-08-26,20.25,20.393,20.107,20.383,2886058,0
2003-08-27,20.383,20.487,20.297,20.346,2607336,0
2003-08-28,20.297,20.745,20.269,20.68,3848149,0
2003-08-29,20.68,20.755,20.438,20.727,1660149,0
2003-09-02,20.727,20.793,20.516,20.651,2600200,0
2003-09-03,20.661,20.811,20.622,20.811,3831989,0
2003-09-04,20.85,21.031,20.661,21.011,4597839,0
2003-09-05,21.011,21.011,20.602,20.622,3344648,0
2003-09-08,20.641,20.983,20.592,20.973,3526193,0
2003-09-09,20.964,20.964,20.622,20.793,2807771,0
2003-09-10,20.641,20.689,20.403,20.487,4135263,0
2003-09-11,20.535,20.641,20.202,20.393,3392920,0
2003-09-12,20.438,20.438,20.162,20.346,3537523,0
2003-09-15,20.316,20.346,20.032,20.06,2795812,0
2003-09-16,20.06,20.172,19.898,20.05,4328144,0
2003-09-17,20.05,20.05,19.734,19.793,3236139,0
2003-09-18,19.917,19.993,19.676,19.946,3654429,0
2003-09-19,19.965,20.774,19.898,20.774,9907797,0
2003-09-22,21.05,21.335,20.86,21.27,11880459,0
2003-09-23,21.27,21.27,20.915,21.011,6589181,0
2003-09-24,21.011,21.326,20.935,21.041,5805906,0
2003-09-25,20.602,20.831,20.126,20.182,9144886,0
2003-09-26,20.182,20.182,19.536,19.773,9607251,0
2003-09-29,19.754,19.888,19.44,19.822,5091056,0
2003-09-30,19.822,20.002,19.583,19.898,3766714,0
2003-10-01,19.898,19.965,19.773,19.965,3497435,0
2003-10-02,19.965,19.975,19.773,19.841,3588317,0
2003-10-03,19.841,20.117,19.793,20.012,3344018,0
2003-10-06,20.012,20.583,20.012,20.545,4535295,0
2003-10-07,20.545,20.689,20.297,20.496,4655765,0
2003-10-08,20.487,20.525,20.162,20.182,4008705,0
2003-10-09,20.162,20.468,20.097,20.403,3787072,0
2003-10-10,20.346,20.661,20.336,20.487,3427548,0
2003-10-13,20.374,20.555,20.25,20.525,3749503,0
2003-10-14,20.346,20.356,20.144,20.231,2910824,0
2003-10-15,20.316,20.356,19.773,19.803,5524457,0
2003-10-16,19.898,20.078,19.841,19.917,4102524,0
2003-10-17,19.946,20.012,19.602,19.705,3598811,0
2003-10-20,19.602,19.86,19.458,19.773,4915596,0
2003-10-21,19.773,19.975,19.773,19.813,2249913,0
2003-10-22,19.813,20.012,19.754,19.993,3209482,0
2003-10-23,19.869,19.946,19.668,19.773,3749713,0
2003-10-24,19.773,19.946,19.754,19.927,3538992,0
2003-10-27,19.869,20.012,19.724,19.773,2691917,0
2003-10-28,19.86,19.907,19.602,19.879,3178211,0
2003-10-29,19.879,20.231,19.822,20.172,5437565,0
2003-10-30,20.487,20.632,20.25,20.42,6789822,0
2003-10-31,20.583,20.811,20.182,20.783,8927030,0
2003-11-03,20.774,20.811,20.506,20.68,4848699,0
2003-11-04,20.774,20.774,20.487,20.535,3800932,0
2003-11-05,20.487,20.575,20.346,20.487,2930763,0
2003-11-06,20.535,20.661,20.297,20.641,4052360,0
2003-11-07,20.641,20.793,20.428,20.745,3870815,0
2003-11-10,20.85,20.925,20.641,20.707,3198780,0
2003-11-11,20.727,20.811,20.496,20.535,1567802,0
2003-11-12,20.575,20.661,20.438,20.661,3546550,0
2003-11-13,20.661,20.983,20.661,20.935,4293933,0
2003-11-14,20.973,21.442,20.964,21.326,6132483,0
2003-11-17,21.307,21.317,20.925,21.174,3036121,0
2003-11-18,21.174,21.287,21.031,21.201,2730747,0
2003-11-19,21.201,21.307,21.136,21.307,3439092,0
2003-11-20,21.201,21.393,21.109,21.24,3495339,0
2003-11-21,21.354,21.354,21.011,21.181,3977012,0
2003-11-24,21.155,21.509,21.127,21.49,4502551,0
2003-11-25,21.442,21.49,21.287,21.393,2300493,0
2003-11-26,21.393,21.509,21.25,21.461,3115245,0
2003-11-28,21.471,21.49,21.345,21.403,1895215,0
2003-12-01,21.442,21.737,21.374,21.737,3034232,0
2003-12-02,21.813,22.05,21.813,21.956,4329192,0
2003-12-03,22.394,22.394,22.05,22.212,6919743,0
2003-12-04,22.232,22.985,22.154,22.765,5142263,0
2003-12-05,22.756,22.853,22.583,22.784,3872702,0
2003-12-08,22.823,23.031,22.583,22.985,3365845,0
2003-12-09,23.061,23.365,23.041,23.223,6004245,0
2003-12-10,23.327,23.327,22.823,22.956,5538731,0
2003-12-11,22.956,22.956,22.612,22.872,2934748,0
2003-12-12,22.929,23.08,22.823,22.91,3604266,0
2003-12-15,22.92,23.09,22.698,22.891,3314634,0
2003-12-16,22.891,23.395,22.891,23.327,4565514,0
2003-12-17,23.346,23.583,23.232,23.555,4057819,0
2003-12-18,23.631,24.451,23.583,24.281,7531537,0
2003-12-19,24.349,24.349,24.015,24.194,3893063,0
2003-12-22,23.823,24.213,23.823,24.137,2658337,0
2003-12-23,24.11,24.11,23.651,23.823,3309388,0
2003-12-24,23.823,24.388,23.815,24.042,2239838,0
2003-12-26,24.082,24.156,23.909,23.938,1544719,0
2003-12-29,23.947,24.538,23.889,24.434,3453152,0
2003-12-30,24.415,24.644,24.368,24.415,2023453,0
2003-12-31,24.434,24.585,24.213,24.301,2877871,0
2004-01-02,24.31,24.489,24.213,24.368,3001074,0
2004-01-05,24.842,25.118,24.585,25.033,5431689,0
2004-01-06,25.089,25.118,24.813,24.822,4449035,0
2004-01-07,24.822,24.909,24.499,24.832,3645194,0
2004-01-08,24.832,24.929,24.528,24.909,3277483,0
2004-01-09,24.774,25.185,24.692,24.803,5447011,0
2004-01-12,24.813,25.014,24.754,24.832,3341917,0
2004-01-13,24.968,25.253,24.726,24.734,3764196,0
2004-01-14,24.518,24.663,24.175,24.451,4198855,0
2004-01-15,24.538,24.653,23.717,23.841,5461075,0
2004-01-16,23.841,24.062,23.776,23.938,4133374,0
2004-01-20,24.128,24.968,24.128,24.851,4750842,0
2004-01-21,24.774,24.822,24.499,24.774,4063065,0
2004-01-22,24.538,24.87,24.242,24.349,3626724,0
2004-01-23,24.469,24.813,24.469,24.605,2767476,0
2004-01-26,24.605,25.024,24.31,24.968,4433713,0
2004-01-27,24.968,24.968,24.147,24.185,7279474,0
2004-01-28,24.194,24.213,23.806,23.806,4846966,0
2004-01-29,23.776,23.776,22.872,23.251,6674599,0
2004-01-30,23.251,24.11,23.061,23.776,11088372,0
2004-02-02,24.156,24.489,23.841,24.281,6952898,0
2004-02-03,24.233,24.451,23.995,24.119,4561110,0
2004-02-04,24.062,24.185,23.583,23.67,4499195,0
2004-02-05,23.708,23.786,23.11,23.176,4428256,0
2004-02-06,23.11,23.869,23.11,23.869,4542008,0
2004-02-09,23.823,24.062,23.757,24.042,3706687,0
2004-02-10,24.015,24.442,23.841,24.408,3955398,0
2004-02-11,24.518,24.683,24.242,24.673,3763147,0
2004-02-12,24.754,24.909,24.479,24.909,3605945,0
2004-02-13,24.86,24.87,24.368,24.538,4497096,0
2004-02-17,24.585,24.744,24.489,24.683,2701993,0
2004-02-18,24.726,24.726,24.32,24.368,2195973,0
2004-02-19,24.368,24.469,24.291,24.33,2323999,0
2004-02-20,24.301,24.434,24.128,24.388,4107981,0
2004-02-23,24.388,24.585,24.31,24.479,2942727,0
2004-02-24,24.479,24.479,23.727,23.806,6973472,0
2004-02-25,23.841,24.015,23.593,23.766,4578108,0
2004-02-26,23.776,24.147,23.737,24.005,2878297,0
2004-02-27,24.119,24.538,24.062,24.415,2589710,0
2004-03-01,24.451,24.948,24.451,24.948,3085862,0
2004-03-02,25.061,25.444,24.711,24.734,3970086,0
2004-03-03,24.734,24.909,24.518,24.744,2238369,0
2004-03-04,24.701,24.754,24.33,24.469,2477003,0
2004-03-05,24.518,25.079,24.518,25.061,4187730,0
2004-03-08,25.271,25.425,24.929,25.014,2569768,0
2004-03-09,25.033,25.185,24.919,25.079,2739772,0
2004-03-10,25.28,25.338,24.595,24.711,2964132,0
2004-03-11,24.683,24.692,24.015,24.1,3411176,0
2004-03-12,24.147,24.558,24.09,24.291,2429357,0
2004-03-15,24.398,24.653,24.32,24.368,2733057,0
2004-03-16,24.442,24.595,24.281,24.388,2355904,0
2004-03-17,24.518,25.137,24.469,25.079,3284620,0
2004-03-18,25.32,25.385,25.033,25.253,2590759,0
2004-03-19,25.253,25.415,25.061,25.061,2512681,0
2004-03-22,25.061,25.71,24.995,25.157,7352932,0
2004-03-23,25.233,25.233,24.711,24.939,2839465,0
2004-03-24,24.86,25.024,24.175,24.194,3549489,0
2004-03-25,24.11,24.378,24.082,24.082,3484636,0
2004-03-26,24.1,24.408,24.042,24.233,3316938,0
2004-03-29,24.301,24.434,24.1,24.128,2762228,0
2004-03-30,24.11,24.774,24.015,24.663,5109107,0
2004-03-31,24.754,24.968,24.415,24.711,2797906,0
2004-04-01,24.774,24.822,24.185,24.233,3163312,0
2004-04-02,24.233,24.711,24.233,24.469,2736625,0
2004-04-05,24.461,24.711,24.223,24.711,2513313,0
2004-04-06,24.625,24.726,24.451,24.479,3260275,0
2004-04-07,24.548,24.909,24.415,24.726,3049344,0
2004-04-08,25.061,25.3,24.948,25.147,2723193,0
2004-04-12,25.253,25.892,25.253,25.73,3234878,0
2004-04-13,25.826,25.956,25.491,25.521,2830228,0
2004-04-14,25.425,25.919,25.367,25.788,3285040,0
2004-04-15,25.901,26.502,25.844,26.386,4788619,0
2004-04-16,26.586,26.854,26.386,26.815,4047115,0
2004-04-19,26.586,26.747,26.396,26.558,3647712,0
2004-04-20,26.511,26.511,25.778,25.816,3724530,0
2004-04-21,25.739,25.966,25.367,25.816,4543062,0
2004-04-22,25.816,26.225,25.71,26.1,3067604,0
2004-04-23,25.966,26.062,25.653,25.836,2181493,0
2004-04-26,26.062,26.444,26.013,26.1,3579924,0
2004-04-27,26.319,26.96,26.244,26.747,4052150,0
2004-04-28,26.511,27.111,26.444,26.528,4368859,0
2004-04-29,26.424,26.464,25.014,25.205,6396718,0
2004-04-30,25.73,26.052,25.491,25.53,4609593,0
2004-05-03,25.73,26.844,25.682,26.729,5912109,0
2004-05-04,27.007,27.177,26.511,26.616,4889362,0
2004-05-05,26.616,27.129,26.282,27.111,4645482,0
2004-05-06,27.064,27.119,26.567,26.701,3472040,0
2004-05-07,26.711,26.854,26.157,26.187,3114198,0
2004-05-10,25.966,25.966,25.137,25.253,5271764,0
2004-05-11,25.32,25.691,25.3,25.625,3556832,0
2004-05-12,25.682,26.444,25.521,25.947,4231599,0
2004-05-13,25.947,26.138,25.567,25.597,4534246,0
2004-05-14,25.73,26.548,25.73,26.291,3219768,0
2004-05-17,26.291,26.711,26.282,26.386,2936219,0
2004-05-18,26.396,26.396,25.691,25.836,2913555,0
2004-05-19,25.966,26.109,25.54,25.577,4536553,0
2004-05-20,25.644,26.032,25.616,25.616,2516458,0
2004-05-21,25.749,25.882,25.29,25.385,3064876,0
2004-05-24,25.557,26.138,25.167,26.119,4790087,0
2004-05-25,26.052,26.634,25.892,26.511,3235509,0
2004-05-26,26.511,26.663,25.947,26.128,2886690,0
2004-05-27,26.128,26.157,25.607,25.73,2805882,0
2004-05-28,25.682,26.072,25.616,25.975,1869399,0
2004-06-01,26.109,26.616,26.052,26.493,3511921,0
2004-06-02,26.683,26.874,26.548,26.663,3477711,0
2004-06-03,26.729,27.139,26.548,26.683,5082451,0
2004-06-04,26.701,26.701,26.291,26.606,3124480,0
2004-06-07,26.538,26.902,26.291,26.902,2839254,0
2004-06-08,26.854,27.094,26.711,26.854,4135893,0
2004-06-09,26.844,26.854,26.319,26.72,3867248,0
2004-06-10,27.518,27.731,27.177,27.387,6193974,0
2004-06-14,26.922,27.026,26.567,26.634,4356265,0
2004-06-15,26.796,27.245,26.738,27.064,3443080,0
2004-06-16,27.301,27.538,27.291,27.482,2628325,0
2004-06-17,27.482,27.673,27.395,27.624,3027729,0
2004-06-18,27.614,27.702,27.443,27.663,3098035,0
2004-06-21,27.663,27.787,27.462,27.528,3220397,0
2004-06-22,27.528,27.702,27.395,27.663,2972528,0
2004-06-23,27.683,28.367,27.575,28.367,3703543,0
2004-06-24,28.367,28.587,27.835,27.893,3653589,0
2004-06-25,27.971,28.124,27.547,27.547,4275884,0
2004-06-28,27.731,27.731,27.111,27.158,4018358,0
2004-06-29,27.158,27.673,27.158,27.634,3400264,0
2004-06-30,27.683,27.961,27.547,27.921,3258804,0
2004-07-01,27.921,28.246,27.759,28.15,3214101,0
2004-07-02,28.16,28.329,28.017,28.15,2789304,0
2004-07-06,28.3,28.674,28.3,28.472,2735574,0
2004-07-07,28.472,29.046,28.246,28.981,5695929,0
2004-07-08,28.981,29.046,28.291,28.568,3938187,0
2004-07-09,28.568,28.816,28.501,28.712,2851636,0
2004-07-12,28.712,28.779,28.396,28.472,2204369,0
2004-07-13,28.482,28.52,28.124,28.265,3004010,0
2004-07-14,28.197,28.606,28.197,28.492,3380326,0
2004-07-15,28.52,28.712,28.339,28.587,3458191,0
2004-07-16,28.702,29.132,28.625,28.961,2701365,0
2004-07-19,28.961,29.17,28.73,28.874,3997160,0
2004-07-20,28.971,28.981,28.645,28.74,3077048,0
2004-07-21,28.779,28.855,28.046,28.046,3964842,0
2004-07-22,28.076,28.377,27.893,28.131,3358286,0
2004-07-23,28.14,28.273,27.787,27.971,2008342,0
2004-07-26,28.046,28.207,27.433,27.614,3497228,0
2004-07-27,27.49,27.988,27.49,27.844,4667308,0
2004-07-28,27.854,28.131,27.643,27.998,3856124,0
2004-07-29,28.095,28.207,27.873,28.179,2845131,0
2004-07-30,28.255,28.482,28.207,28.482,2713747,0
2004-08-02,28.482,28.482,27.941,28.349,2588030,0
2004-08-03,28.349,28.655,28.349,28.606,4941412,0
2004-08-04,28.568,28.684,27.751,27.768,4901116,0
2004-08-05,27.702,27.941,27.35,27.443,3579712,0
2004-08-06,27.245,27.359,26.874,26.874,3745515,0
2004-08-09,26.951,27.624,26.835,27.35,2551928,0
2004-08-10,27.49,27.721,27.272,27.575,3265312,0
2004-08-11,27.462,27.634,27.026,27.472,3511709,0
2004-08-12,27.528,27.912,26.989,26.989,3138333,0
2004-08-13,27.064,27.378,26.777,27.177,3451474,0
2004-08-16,27.158,27.359,26.97,27.34,3413488,0
2004-08-17,27.34,27.34,26.454,26.464,4128970,0
2004-08-18,26.538,27.158,26.538,27.074,3744469,0
2004-08-19,27.158,27.263,26.874,27.111,4991362,0
2004-08-20,27.873,28.329,27.614,27.825,7488304,0
2004-08-23,27.893,27.903,27.035,27.129,4101473,0
2004-08-24,27.158,27.196,26.777,26.941,3210531,0
2004-08-25,27.094,27.702,27.074,27.35,4950226,0
2004-08-26,27.35,27.702,27.064,27.604,3383474,0
2004-08-27,27.604,27.961,27.584,27.912,2167848,0
2004-08-30,27.931,28.179,27.673,27.893,2732635,0
2004-08-31,27.893,28.217,27.893,28.217,2402284,0
2004-09-01,28.265,28.76,28.197,28.606,4566985,0
2004-09-02,28.807,28.874,28.655,28.874,3786863,0
2004-09-03,28.807,28.874,28.549,28.826,2016317,0
2004-09-07,28.816,28.826,28.413,28.807,2890675,0
2004-09-08,28.874,28.981,28.74,28.912,3161839,0
2004-09-09,28.951,29.492,28.951,29.445,4391737,0
2004-09-10,29.522,29.522,29.17,29.387,2649734,0
2004-09-13,29.512,29.643,29.321,29.502,2524015,0
2004-09-14,29.532,29.732,29.329,29.732,2075501,0
2004-09-15,29.579,29.894,29.368,29.455,2990365,0
2004-09-16,29.417,29.522,29.272,29.483,2065637,0
2004-09-17,29.492,29.97,29.492,29.856,2902428,0
2004-09-20,29.866,30.17,29.732,29.751,2882279,0
2004-09-21,29.828,30.702,29.78,30.675,3051024,0
2004-09-22,30.542,30.712,30.188,30.483,2982816,0
2004-09-23,30.388,30.675,30.123,30.512,2918589,0
2004-09-24,30.599,31.371,30.542,30.999,4064322,0
2004-09-27,31.112,31.361,30.779,31.084,3043889,0
2004-09-28,31.208,31.874,31.151,31.836,4069780,0
2004-09-29,31.836,32.14,31.019,31.331,5927220,0
2004-09-30,31.429,31.675,31.237,31.617,3978273,0
2004-10-01,31.828,32.15,31.495,32.076,3008209,0
2004-10-04,32.076,32.218,31.894,32.01,2520658,0
2004-10-05,32.218,32.763,32.218,32.455,2634831,0
2004-10-06,32.399,33.028,32.399,33.028,2453499,0
2004-10-07,33.113,33.495,32.658,32.753,4789250,0
2004-10-08,32.8,33.133,32.59,32.906,3489673,0
2004-10-11,33.113,33.162,32.534,32.857,4052150,0
2004-10-12,32.857,33.209,32.38,32.455,4538235,0
2004-10-13,32.115,32.14,31.189,31.884,6039715,0
2004-10-14,31.97,32.629,31.97,32.324,4558801,0
2004-10-15,32.399,32.639,32.115,32.619,3194372,0
2004-10-18,32.619,32.867,32.14,32.236,3803234,0
2004-10-19,32.02,32.351,31.97,32.179,3385152,0
2004-10-20,32.285,33.295,32.246,33.295,3601540,0
2004-10-21,33.351,33.466,33.037,33.2,4082165,0
2004-10-22,33.332,33.744,33.239,33.399,3835345,0
2004-10-25,33.592,33.734,33.162,33.351,4084681,0
2004-10-26,33.37,33.943,33.2,33.848,3135608,0
2004-10-27,33.783,34.086,32.524,32.687,7044197,0
2004-10-28,32.495,32.847,31.97,32.179,6413721,0
2004-10-29,32.304,32.639,31.217,32.14,9823216,0
2004-11-01,32.285,32.485,31.809,31.884,6068677,0
2004-11-02,31.874,31.914,31.579,31.626,5668856,0
2004-11-03,32.02,32.208,31.685,32,5263366,0
2004-11-04,31.685,32.285,31.636,32.01,5745672,0
2004-11-05,32.115,32.445,31.97,32.445,4375155,0
2004-11-08,32.445,32.475,31.685,31.809,6402595,0
2004-11-09,31.56,31.753,31.4,31.42,4600147,0
2004-11-10,31.542,31.846,31.131,31.8,4692076,0
2004-11-11,31.8,31.884,31.56,31.792,3005689,0
2004-11-12,31.695,32.133,31.636,32.123,4874462,0
2004-11-15,31.828,31.864,31.39,31.695,5304292,0
2004-11-16,31.704,31.941,31.636,31.675,3122172,0
2004-11-17,31.675,32.169,31.56,32.169,5521940,0
2004-11-18,32.169,32.485,32.069,32.455,4269585,0
2004-11-19,32.455,32.847,32.246,32.619,5412170,0
2004-11-22,32.658,32.772,32.246,32.543,5408818,0
2004-11-23,32.37,32.877,32.304,32.58,4792400,0
2004-11-24,32.58,33.162,32.514,33.123,4484084,0
2004-11-26,33.209,33.563,33.123,33.399,1354774,0
2004-11-29,33.275,33.341,32.543,32.964,5438408,0
2004-11-30,32.954,33.258,32.925,33.162,4187730,0
2004-12-01,33.209,33.332,32.445,32.485,5804647,0
2004-12-02,32.256,32.361,31.294,31.772,7837962,0
2004-12-03,31.542,32.246,31.486,32.049,4143867,0
2004-12-06,32.179,32.285,31.772,32.076,3831359,0
2004-12-07,32.076,32.15,31.477,31.495,4312614,0
2004-12-08,31.438,31.675,31.019,31.495,4480098,0
2004-12-09,31.597,31.828,31.304,31.685,3502266,0
2004-12-10,31.772,31.97,31.256,31.321,3629450,0
2004-12-13,31.321,31.894,31.321,31.846,3916360,0
2004-12-14,31.914,32.115,31.597,31.762,4192978,0
2004-12-15,31.714,32.246,31.56,32.105,4372217,0
2004-12-16,32.105,32.105,31.524,31.782,4014372,0
2004-12-17,31.304,31.874,31.294,31.551,6021455,0
2004-12-20,31.56,31.874,31.448,31.448,4222990,0
2004-12-21,31.542,31.8,31.533,31.704,3148411,0
2004-12-22,31.922,31.99,31.074,31.16,4636036,0
2004-12-23,31.16,31.361,31.019,31.084,2977985,0
2004-12-27,31.084,31.084,30.512,30.522,3146732,0
2004-12-28,30.638,30.876,30.56,30.74,1970772,0
2004-12-29,30.608,31.066,30.569,31.028,3043468,0
2004-12-30,31.028,31.047,30.74,30.893,2255368,0
2004-12-31,30.893,31.094,30.808,30.885,1380379,0
2005-01-03,30.657,30.667,29.455,29.589,6061961,0
2005-01-04,29.703,29.951,29.234,29.264,4821358,0
2005-01-05,29.208,29.368,28.674,28.779,5519629,0
2005-01-06,28.779,29.838,28.635,29.301,6453178,0
2005-01-07,29.589,29.683,28.597,29.254,5487941,0
2005-01-10,29.589,29.97,29.559,29.732,4489751,0
2005-01-11,29.847,29.847,29.54,29.589,3999891,0
2005-01-12,29.732,30.197,29.502,30.151,4454701,0
2005-01-13,30.358,30.579,30.104,30.188,4848226,0
2005-01-14,30.237,30.847,30.104,30.702,3975333,0
2005-01-18,31.019,31.131,30.618,30.847,3894114,0
2005-01-19,30.847,31.056,30.684,30.73,2193455,0
2005-01-20,30.638,30.77,29.97,30.446,4255524,0
2005-01-21,30.684,30.951,30.388,30.446,4169685,0
2005-01-24,30.684,30.818,30.474,30.512,3414958,0
2005-01-25,30.73,30.923,30.407,30.74,3010306,0
2005-01-26,30.779,31.084,30.542,31.019,3241802,0
2005-01-27,31.019,31.685,30.913,31.331,3547389,0
2005-01-28,31.066,31.458,30.847,31.256,4100425,0
2005-01-31,31.199,31.685,30.75,31.542,3911740,0
2005-02-01,31.607,32.039,31.477,31.931,3365845,0
2005-02-02,31.782,32.351,31.782,32.314,2648684,0
2005-02-03,32.14,32.236,31.655,31.97,3449377,0
2005-02-04,32,32.115,31.284,31.542,6137725,0
2005-02-07,31.495,31.762,30.999,31.361,3021014,0
2005-02-08,31.084,31.438,30.923,31.331,3913210,0
2005-02-09,31.131,31.636,30.971,31.429,3855073,0
2005-02-10,31.665,32.828,31.495,32.687,5224331,0
2005-02-11,32.687,33.055,32.514,32.724,5133661,0
2005-02-14,32.819,33.123,32.38,32.495,3918459,0
2005-02-15,32.59,32.763,32.208,32.514,4798692,0
2005-02-16,32.561,33.408,32.38,33.351,6050211,0
2005-02-17,33.446,33.515,32.553,32.658,5532223,0
2005-02-18,32.781,33.515,32.677,33.466,6202160,0
2005-02-22,33.753,34.182,33.544,33.544,6358519,0
2005-02-23,33.534,33.972,33.332,33.724,5078462,0
2005-02-24,33.848,34.305,33.763,34.305,5201451,0
2005-02-25,35.021,37.251,34.895,37.041,16401481,0
2005-02-28,36.832,37.784,35.812,36.62,10000985,0
2005-03-01,36.467,36.879,35.785,36.458,6884061,0
2005-03-02,36.213,36.832,36.183,36.734,7004742,0
2005-03-03,37.353,37.63,36.852,37.63,8235267,0
2005-03-04,37.63,38.945,37.353,38.775,6310458,0
2005-03-07,38.575,38.575,37.563,38.338,5653745,0
2005-03-08,38.118,38.909,38.118,38.174,5588261,0
2005-03-09,38.357,38.983,37.409,37.448,7177051,0
2005-03-10,37.448,37.448,36.069,36.697,7225536,0
2005-03-11,36.697,37.28,36.392,36.936,4678430,0
2005-03-14,37.021,37.166,36.069,36.783,6057133,0
2005-03-15,36.908,37.146,36.089,36.164,5508086,0
2005-03-16,36.097,36.918,35.765,36.06,5350046,0
2005-03-17,36.354,37.021,36.269,36.946,4567826,0
2005-03-18,37.07,37.372,36.697,36.842,4996610,0
2005-03-21,36.842,37.05,36.164,36.164,4092448,0
2005-03-22,36.279,36.688,35.821,35.896,4843816,0
2005-03-23,35.735,35.735,34.895,35.162,5552790,0
2005-03-24,35.621,36.221,35.095,35.306,4914966,0
2005-03-28,35.306,35.775,35.011,35.24,3396697,0
2005-03-29,35.259,35.933,34.848,34.915,4164857,0
2005-03-30,35.021,35.383,34.143,35.277,5390555,0
2005-03-31,35.544,36.448,35.516,36.259,4746641,0
2005-04-01,36.535,37.372,36.505,37.261,4458688,0
2005-04-04,37.261,38.184,36.936,37.506,6455067,0
2005-04-05,37.343,37.755,36.697,36.773,5119388,0
2005-04-06,36.773,37.582,36.564,37.28,4920636,0
2005-04-07,37.516,37.563,36.297,36.659,5096094,0
2005-04-08,36.659,36.983,36.069,36.334,4462885,0
2005-04-11,36.334,36.697,35.972,36.601,4401390,0
2005-04-12,36.458,36.763,35.84,36.069,4392576,0
2005-04-13,35.953,36.239,35.259,35.373,5107428,0
2005-04-14,35.573,36.154,35.412,35.592,6595475,0
2005-04-15,35.621,35.686,33.887,34.143,8493629,0
2005-04-18,33.943,34.477,33.466,34.295,6238050,0
2005-04-19,35.068,35.162,34.666,34.866,6213282,0
2005-04-20,34.991,35.21,34.027,34.047,5617436,0
2005-04-21,34.173,35.402,34.027,35.402,4302538,0
2005-04-22,35.421,35.706,34.811,35.171,4698791,0
2005-04-25,35.64,36.229,35.573,35.953,5182350,0
2005-04-26,35.953,36.116,35.553,35.553,3730615,0
2005-04-27,35.516,35.886,34.848,35.077,4440850,0
2005-04-28,34.792,34.866,34.008,34.334,5086438,0
2005-04-29,34.763,35.181,34.419,34.801,4808979,0
2005-05-02,34.573,35.364,34.392,35.364,3928951,0
2005-05-03,35.142,35.21,33.848,33.953,5584276,0
2005-05-04,33.906,34.839,33.495,34.811,6434079,0
2005-05-05,34.829,35.496,34.782,35.383,4365712,0
2005-05-06,35.64,35.735,35.142,35.21,3427337,0
2005-05-09,35.25,35.544,35.24,35.469,2802104,0
2005-05-10,35.45,35.469,34.801,34.801,3932730,0
2005-05-11,34.724,34.973,34.515,34.763,4771408,0
2005-05-12,34.62,34.62,33.305,33.341,6153676,0
2005-05-13,33.323,33.582,32.696,32.954,5621632,0
2005-05-16,32.857,33.573,32.256,33.38,7152285,0
2005-05-17,33.38,34.23,33.285,34.211,5214045,0
2005-05-18,34.353,34.811,33.84,34.276,5969823,0
2005-05-19,34.305,35.001,34.248,35.001,4301278,0
2005-05-20,34.905,35.001,34.295,34.447,4086991,0
2005-05-23,35.259,35.486,34.535,34.973,5074476,0
2005-05-24,34.944,35.142,34.782,35.142,2808401,0
2005-05-25,34.973,35.621,34.686,35.45,4463724,0
2005-05-26,35.64,35.755,35.325,35.745,2787206,0
2005-05-27,35.755,36.306,35.706,36.259,2534299,0
2005-05-31,35.914,36.259,35.524,36.069,3653800,0
2005-06-01,36.287,36.918,36.279,36.688,3723479,0
2005-06-02,36.497,36.793,36.001,36.259,4489751,0
2005-06-03,36.344,36.659,36.097,36.297,2925937,0
2005-06-06,36.497,36.659,36.164,36.477,2458952,0
2005-06-07,36.574,36.842,35.943,35.982,3525982,0
2005-06-08,35.943,36.734,35.877,36.116,4657024,0
2005-06-09,36.229,36.983,36.097,36.983,3695984,0
2005-06-10,36.955,37.109,36.364,36.852,2549833,0
2005-06-13,36.734,37.391,36.448,37.362,3527243,0
2005-06-14,37.28,37.727,37.156,37.697,3665972,0
2005-06-15,38.004,38.449,37.927,38.338,5291279,0
2005-06-16,38.348,38.926,38.26,38.918,3536264,0
2005-06-17,39.07,39.49,38.812,39.318,4556910,0
2005-06-20,39.308,39.823,39.25,39.624,3973445,0
2005-06-21,39.537,39.776,38.879,38.955,3778886,0
2005-06-22,39.395,39.643,38.537,39.432,5443446,0
2005-06-23,39.462,40.338,39.328,39.595,3964627,0
2005-06-24,39.643,39.975,39.165,39.328,2450346,0
2005-06-27,39.395,40.424,39.395,40.338,4157508,0
2005-06-28,40.041,40.08,38.602,38.65,6416867,0
2005-06-29,38.631,38.992,38.194,38.821,3890335,0
2005-06-30,38.821,39.766,38.821,39.147,5738743,0
2005-07-01,39.348,40.387,39.318,40.338,3198780,0
2005-07-05,40.489,42.014,40.47,41.842,6207200,0
2005-07-06,41.929,41.947,40.47,40.863,7100866,0
2005-07-07,40.509,42.51,40.451,42.425,7580441,0
2005-07-08,42.767,42.871,41.47,42.129,8039241,0
2005-07-11,41.46,42.348,41.404,42.348,4376207,0
2005-07-12,42.464,43.033,42.241,43.033,3470994,0
2005-07-13,43.101,43.101,42.29,42.614,3371929,0
2005-07-14,42.52,42.891,40.966,41.118,6162282,0
2005-07-15,41.404,41.833,40.746,41.07,4128544,0
2005-07-18,40.853,40.881,40.289,40.529,2697168,0
2005-07-19,40.746,40.966,40.213,40.948,4418392,0
2005-07-20,40.993,41.302,40.203,41.021,3848988,0
2005-07-21,40.69,41.098,40.06,40.424,4385857,0
2005-07-22,40.653,42.187,40.643,42.083,4849483,0
2005-07-25,42.014,42.576,41.586,42.187,3414958,0
2005-07-26,42.093,42.329,41.775,41.91,2099009,0
2005-07-27,42.093,42.29,41.404,42.251,2367446,0
2005-07-28,42.197,42.5,41.606,42.406,3409708,0
2005-07-29,42.644,42.805,42.093,42.093,2856886,0
2005-08-01,42.241,42.757,42.222,42.27,2275936,0
2005-08-02,41.947,42.329,41.785,42.149,4790719,0
2005-08-03,42.197,42.31,41.404,41.709,4739088,0
2005-08-04,41.48,41.901,41.46,41.596,4863965,0
2005-08-05,41.596,41.606,40.48,40.901,3973657,0
2005-08-08,41.451,42.51,41.404,41.833,4678011,0
2005-08-09,41.929,41.957,41.329,41.528,4067684,0
2005-08-10,41.91,42.861,41.785,42.833,4471913,0
2005-08-11,42.881,43.311,42.546,43.205,4102942,0
2005-08-12,43.34,43.474,42.406,42.595,3608463,0
2005-08-15,42.595,42.861,42.31,42.595,3750972,0
2005-08-16,42.455,42.805,41.633,41.728,4109866,0
2005-08-17,41.615,42.683,40.405,40.663,5983888,0
2005-08-18,40.615,41.118,40.242,40.984,4759025,0
2005-08-19,41.567,42.073,41.376,41.985,3445596,0
2005-08-22,42.861,42.861,41.196,41.528,4765324,0
2005-08-23,41.709,41.91,40.901,41.671,3950781,0
2005-08-24,41.775,42.416,41.366,41.957,3929370,0
2005-08-25,41.929,42.034,41.596,41.91,2222626,0
2005-08-26,42.004,42.12,41.319,41.433,2732635,0
2005-08-29,42.044,42.416,41.358,41.615,4543062,0
2005-08-30,41.852,42.861,41.852,42.605,4467921,0
2005-08-31,42.663,43.959,42.406,43.301,5970035,0
2005-09-01,43.758,44.15,43.359,43.987,5386989,0
2005-09-02,43.833,43.833,43.111,43.72,4242093,0
2005-09-06,43.711,44.236,43.053,44.217,3948471,0
2005-09-07,44.083,44.95,43.921,44.255,5043624,0
2005-09-08,44.265,44.902,44.255,44.407,3959174,0
2005-09-09,44.644,45.102,44.568,45.043,3774691,0
2005-09-12,44.902,45.102,43.911,44.045,3897261,0
2005-09-13,43.931,44.15,43.388,43.595,5938761,0
2005-09-14,43.833,44.426,43.595,44.227,4136102,0
2005-09-15,44.455,44.729,43.852,44.426,3712565,0
2005-09-16,44.426,44.786,44.045,44.568,4780435,0
2005-09-19,45.256,46.635,45.17,46.331,4990943,0
2005-09-20,46.055,46.427,45.122,45.94,4603926,0
2005-09-21,46.616,46.932,46.228,46.674,4202006,0
2005-09-22,46.979,47.151,44.844,45.94,5118971,0
2005-09-23,45.654,45.654,44.407,44.756,4605604,0
2005-09-26,44.503,45.98,44.36,45.854,6336902,0
2005-09-27,45.854,45.854,44.96,45.597,3542562,0
2005-09-28,45.72,46.331,45.043,46.331,3848988,0
2005-09-29,46.446,46.644,45.892,46.494,3274969,0
2005-09-30,46.36,46.408,45.52,45.625,3123853,0
2005-10-03,45.999,46.14,45.577,45.759,2620770,0
2005-10-04,45.285,45.285,43.282,43.491,6513411,0
2005-10-05,43.72,44.199,42.073,42.083,8643904,0
2005-10-06,41.852,42.692,40.853,42.024,10657702,0
2005-10-07,42.358,43.043,42.329,42.825,6210765,0
2005-10-10,42.644,42.739,41.929,42.491,5722167,0
2005-10-11,43.111,43.949,43.033,43.748,6292409,0
2005-10-12,43.633,43.815,42.663,43.015,5433369,0
2005-10-13,42.52,42.52,39.975,41.244,9679031,0
2005-10-14,41.358,42.975,40.625,42.757,7795778,0
2005-10-17,43.262,43.825,42.995,43.576,5067129,0
2005-10-18,43.34,43.987,42.197,42.197,8326984,0
2005-10-19,42.197,42.968,40.785,42.796,8533085,0
2005-10-20,42.29,42.566,40.051,40.746,8096118,0
2005-10-21,40.717,41.882,40.48,41.088,5325281,0
2005-10-24,40.863,42.805,40.765,42.796,4720198,0
2005-10-25,43.426,44.054,42.53,43.785,7321034,0
2005-10-26,43.758,44.32,42.701,42.975,6698735,0
2005-10-27,43.378,43.436,41.567,41.567,4982129,0
2005-10-28,41.833,43.321,41.07,43.205,5524252,0
2005-10-31,43.446,44.265,42.556,43.215,5107217,0
2005-11-01,42.52,43.149,42.425,42.93,4966807,0
2005-11-02,42.833,43.54,42.663,43.311,4007024,0
2005-11-03,43.72,44.538,43.549,44.265,5117083,0
2005-11-04,44.054,44.054,42.31,42.546,5311220,0
2005-11-07,42.482,42.644,41.499,41.882,5643878,0
2005-11-08,41.785,42.729,41.349,42.251,4072928,0
2005-11-09,41.91,42.861,41.021,41.596,5855226,0
2005-11-10,41.376,41.423,39.927,40.309,7002011,0
2005-11-11,40.309,41.196,40.07,41.04,4607913,0
2005-11-14,41.433,41.567,40.08,40.824,5656264,0
2005-11-15,40.615,42.387,40.615,41.433,6057975,0
2005-11-16,41.671,42.701,41.586,42.624,4652829,0
2005-11-17,42.901,43.023,42.083,42.425,5615127,0
2005-11-18,42.739,42.739,41.576,41.91,4212077,0
2005-11-21,42.158,43.033,42.158,43.005,3954557,0
2005-11-22,43.262,43.72,43.043,43.614,3252720,0
2005-11-23,43.378,43.595,42.767,43.301,3832827,0
2005-11-25,43.416,43.623,43.205,43.52,1263687,0
2005-11-28,43.121,43.243,41.957,41.985,5843475,0
2005-11-29,42.241,42.94,42.111,42.644,5438615,0
2005-11-30,42.833,43.605,42.787,43.167,5640736,0
2005-12-01,43.406,44.292,43.359,44.15,5886503,0
2005-12-02,44.265,44.729,43.911,44.538,4981499,0
2005-12-05,45.219,45.247,44.635,45.025,4911610,0
2005-12-06,44.93,45.759,44.691,45.558,5630447,0
2005-12-07,45.786,46.294,44.911,45.239,4855575,0
2005-12-08,45.455,46.721,45.141,46.674,5306604,0
2005-12-09,46.275,46.446,45.654,46.218,4744546,0
2005-12-12,46.951,47.219,46.558,47.056,5062723,0
2005-12-13,47.835,48.325,47.171,47.301,5619116,0
2005-12-14,47.171,48.104,46.674,48.009,4461206,0
2005-12-15,47.788,47.98,46.674,46.951,5595188,0
2005-12-16,47.009,47.028,45.587,45.654,5278897,0
2005-12-19,45.74,45.96,44.978,45.72,5454357,0
2005-12-20,46.294,46.789,46.065,46.417,4229081,0
2005-12-21,46.77,47.123,45.654,45.864,5016761,0
2005-12-22,46.121,46.208,45.548,45.597,3891173,0
2005-12-23,44.691,45.285,44.388,45.102,5386989,0
2005-12-27,44.824,44.824,44.045,44.265,6088615,0
2005-12-28,44.672,45.239,44.558,44.815,4963872,0
2005-12-29,44.739,45.474,44.292,44.625,4308836,0
2005-12-30,44.388,45.529,44.292,45.151,3349473,0
2006-01-03,45.502,46.466,45.256,46.408,5744830,0
2006-01-04,46.169,46.856,45.902,46.818,5272184,0
2006-01-05,46.616,46.616,45.122,45.502,6318223,0
2006-01-06,46.549,47.98,46.446,47.123,8022658,0
2006-01-09,47.171,47.788,46.838,47.437,4797642,0
2006-01-10,47.274,48.551,47.246,48.257,5895947,0
2006-01-11,48.169,48.789,47.665,48.267,6146544,0
2006-01-12,48.551,49.239,47.933,48.076,5174169,0
2006-01-13,47.808,48.817,47.798,48.817,3435523,0
2006-01-17,50.028,50.285,49.429,50.275,5074896,0
2006-01-18,50.123,50.525,49.026,50.02,6320326,0
2006-01-19,49.122,51.573,49.122,51.38,5279109,0
2006-01-20,51.695,52.363,50.314,50.905,7488722,0
2006-01-23,50.62,51.743,50.047,51.515,6691392,0
2006-01-24,51.173,51.925,50.915,51.125,3994436,0
2006-01-25,51.361,51.583,49.439,50.047,6240148,0
2006-01-26,51.096,51.096,48.141,49.734,6042233,0
2006-01-27,50.505,51.212,50.392,51.05,3473929,0
2006-01-30,51.293,52.487,51.239,51.955,4118473,0
2006-01-31,51.439,51.713,50.858,51.371,4349131,0
2006-02-01,51.371,51.993,49.819,49.819,5044044,0
2006-02-02,49.666,50.353,48.598,49.409,6354115,0
2006-02-03,49.647,50.246,48.677,49.409,5122536,0
2006-02-06,49.98,50.886,49.931,50.314,4109866,0
2006-02-07,49.931,49.931,48.199,48.657,6957097,0
2006-02-08,49.439,49.467,47.417,49.074,6766106,0
2006-02-09,49.409,50.01,46.951,47.219,8104093,0
2006-02-10,47.33,47.598,46.103,46.989,7101497,0
2006-02-13,46.876,47.636,45.834,46.247,5467792,0
2006-02-14,45.74,46.922,45.17,46.247,7586524,0
2006-02-15,46.399,47.19,45.844,46.311,6522858,0
2006-02-16,46.531,47.999,46.531,47.741,6249596,0
2006-02-17,47.835,48.789,47.675,48.15,5138489,0
2006-02-21,49.312,49.506,48.248,48.971,4871312,0
2006-02-22,48.598,48.618,47.98,48.362,4691025,0
2006-02-23,48.38,49.296,47.598,47.904,4787149,0
2006-02-24,49.083,49.39,48.315,48.647,4205783,0
2006-02-27,48.38,48.409,47.504,47.578,3358710,0
2006-02-28,47.19,47.292,46.427,47.246,5681029,0
2006-03-01,47.456,47.675,46.721,47.161,4450501,0
2006-03-02,47.161,48.76,46.838,48.475,7304661,0
2006-03-03,48.141,49.055,48.141,48.628,3379906,0
2006-03-06,48.199,48.218,46.741,46.856,5031449,0
2006-03-07,46.741,46.912,45.692,46.149,5494235,0
2006-03-08,45.644,46.311,45.025,45.72,7902190,0
2006-03-09,45.98,46.14,44.902,44.93,9254653,0
2006-03-10,44.786,45.634,44.236,45.275,6306677,0
2006-03-13,45.502,46.504,45.502,46.436,4644853,0
2006-03-14,46.504,47.349,45.892,47.292,5198515,0
2006-03-15,46.951,47.447,46.456,47.407,4286794,0
2006-03-16,47.311,48.113,46.692,47.884,5246154,0
2006-03-17,48.122,48.141,47.359,47.598,4799954,0
2006-03-20,47.321,47.532,46.14,46.303,4452810,0
2006-03-21,46.189,46.979,45.597,45.902,4936167,0
2006-03-22,45.98,47.559,45.931,46.635,5002277,0
2006-03-23,46.838,47.761,46.741,47.33,3954765,0
2006-03-24,47.311,48.579,47.311,47.904,4277982,0
2006-03-27,47.904,48.039,46.979,47.835,4305687,0
2006-03-28,48.113,48.817,48.039,48.169,4417345,0
2006-03-29,48.218,49.026,48.039,48.913,3337925,0
2006-03-30,49.191,49.885,48.99,49.074,4147016,0
2006-03-31,48.287,48.446,47.598,48.131,5176476,0
2006-04-03,48.618,49.931,48.618,49.497,6308150,0
2006-04-04,49.074,49.637,48.704,49.516,4139249,0
2006-04-05,49.695,50.265,49.046,50.028,3905658,0
2006-04-06,50.104,50.543,49.322,49.602,4645269,0
2006-04-07,49.191,49.429,48.456,48.677,3989815,0
2006-04-10,50.028,50.648,49.239,50.59,4640656,0
2006-04-11,50.934,51.429,50.182,50.4,3992337,0
2006-04-12,50.314,50.858,49.305,49.4,4075659,0
2006-04-13,49.074,50.142,48.742,50.094,3008000,0
2006-04-17,50.562,51.762,50.419,51.563,4145756,0
2006-04-18,51.743,52.876,51.703,52.695,4541800,0
2006-04-19,52.429,54.299,52.221,54.031,5496545,0
2006-04-20,53.601,53.725,51.945,52.695,5333674,0
2006-04-21,52.886,54.069,52.565,53.955,4234115,0
2006-04-24,53.583,53.593,52.705,53.01,3996950,0
2006-04-25,53.745,53.877,51.651,52.231,4919377,0
2006-04-26,51.983,53.117,50.839,51.116,4426575,0
2006-04-27,50.295,51.935,49.931,50.858,5287503,0
2006-04-28,50.515,50.831,49.913,49.941,5808845,0
2006-05-01,50.392,52.078,50.219,51.419,5192849,0
2006-05-02,51.703,51.983,51.173,51.887,4042493,0
2006-05-03,51.573,51.677,50.123,50.543,4973946,0
2006-05-04,50.219,50.305,49.093,49.827,6869158,0
2006-05-05,50.142,50.793,49.666,50.764,3853186,0
2006-05-08,49.705,50.458,49.627,50.429,3049344,0
2006-05-09,50.429,51.229,50.191,50.963,4148486,0
2006-05-10,50.667,51.821,50.372,51.811,4092238,0
2006-05-11,52.409,52.419,50.667,50.839,4611479,0
2006-05-12,50.667,50.802,48.817,48.923,5049080,0
2006-05-15,47.646,48.742,47.246,47.98,5904761,0
2006-05-16,48.504,49.016,47.808,48.39,4805408,0
2006-05-17,47.961,48.779,46.847,47.009,6437015,0
2006-05-18,47.019,47.55,46.331,46.475,6779118,0
2006-05-19,45.834,47.656,45.826,47.379,8031263,0
2006-05-22,46.979,47.321,45.672,47.028,9416890,0
2006-05-23,48.122,48.579,46.055,46.266,6539438,0
2006-05-24,45.74,46.531,44.558,45.285,7807953,0
2006-05-25,45.97,46.922,45.654,46.558,5798141,0
2006-05-26,46.558,47.427,46.36,47.274,3837023,0
2006-05-30,48.647,48.677,46.284,46.417,3802814,0
2006-05-31,46.654,47.456,46.37,47.33,5445440,0
2006-06-01,46.904,47.933,46.389,47.608,4024132,0
2006-06-02,48.179,48.456,47.115,48.057,3288608,0
2006-06-05,48.657,49.026,46.779,46.779,4602668,0
2006-06-06,46.466,47.788,46.408,47.171,4161285,0
2006-06-07,47.075,47.123,45.025,45.092,4902795,0
2006-06-08,44.36,46.169,43.426,46.121,8643273,0
2006-06-09,46.504,46.596,44.911,45.342,4172723,0
2006-06-12,45.492,46.189,44.503,44.577,4434765,0
2006-06-13,43.738,44.31,42.129,42.566,6921315,0
2006-06-14,42.595,44.015,42.595,43.901,5427389,0
2006-06-15,44.558,46.311,44.31,46.208,5779357,0
2006-06-16,46.065,46.311,44.911,45.95,3857801,0
2006-06-19,45.816,45.816,44.15,44.416,4092971,0
2006-06-20,44.786,45.313,44.103,44.199,3564918,0
2006-06-21,44.503,46.408,44.484,45.662,4011538,0
2006-06-22,45.447,46.341,45.265,46.112,2756561,0
2006-06-23,43.121,44.31,41.852,42.787,23005140,0
2006-06-26,42.787,42.787,40.405,41.567,13350879,0
2006-06-27,41.292,42.197,40.881,41.938,9719328,0
2006-06-28,42.044,43.359,41.892,42.93,7858324,0
2006-06-29,43.406,44.159,43.101,43.921,7034649,0
2006-06-30,44.503,45.74,44.35,45.447,6422219,0
2006-07-03,46.408,46.683,45.816,46.456,2632104,0
2006-07-05,46.218,46.36,43.979,44.538,11491765,0
2006-07-06,44.558,45.381,43.979,44.978,5512284,0
2006-07-07,45.548,45.864,43.406,43.633,4811390,0
2006-07-10,43.378,43.979,42.958,43.253,3650964,0
2006-07-11,43.785,44.494,43.129,44.265,4401390,0
2006-07-12,44.739,44.739,43.262,43.559,4828076,0
2006-07-13,43.711,43.931,42.51,42.995,6288735,0
2006-07-14,43.388,43.416,41.576,42.93,5308176,0
2006-07-17,42.595,42.871,41.319,41.775,5925431,0
2006-07-18,42.187,42.644,41.349,41.901,4566669,0
2006-07-19,42.12,42.406,41.05,41.643,4137570,0
2006-07-20,41.766,42.139,40.707,40.919,3762098,0
2006-07-21,41.08,41.08,39.547,39.7,5366942,0
2006-07-24,39.793,40.974,39.7,40.653,5409442,0
2006-07-25,40.929,41.709,40.736,41.423,4231176,0
2006-07-26,41.088,42.683,40.974,42.241,6324625,0
2006-07-27,43.595,43.653,41.728,41.882,5097564,0
2006-07-28,42.739,43.063,41.719,42.358,3056165,0
2006-07-31,43.072,44.074,42.891,43.585,4988849,0
2006-08-01,43.585,44.853,42.815,44.796,8243869,0
2006-08-02,45.834,45.922,44.398,44.872,5096304,0
2006-08-03,44.36,45.776,43.833,45.161,4964393,0
2006-08-04,45.548,45.672,44.083,44.484,4421330,0
2006-08-07,44.719,44.978,44.236,44.577,3097932,0
2006-08-08,44.834,45.361,44.093,44.236,4933856,0
2006-08-09,44.786,46.692,44.475,45.256,5982204,0
2006-08-10,44.93,45.265,44.548,45.016,3952875,0
2006-08-11,45.016,45.219,44.121,44.227,3483062,0
2006-08-14,43.862,44.054,43.215,43.701,4284382,0
2006-08-15,43.939,44.169,42.787,43.015,5233881,0
2006-08-16,43.082,43.595,42.425,42.576,3997689,0
2006-08-17,42.29,42.692,41.775,42.167,3486734,0
2006-08-18,42.31,43.501,42.083,43.205,5261165,0
2006-08-21,43.455,43.738,42.815,42.911,3323761,0
2006-08-22,42.975,43.54,42.852,43.474,3582755,0
2006-08-23,43.359,43.549,42.719,42.833,2419285,0
2006-08-24,43.072,44.388,42.692,44.31,4933752,0
2006-08-25,44.786,45.702,44.596,44.699,5346689,0
2006-08-28,44.31,44.892,43.795,43.833,4246185,0
2006-08-29,43.663,44.475,43.196,44.199,4375678,0
2006-08-30,43.931,44.388,43.585,44.179,4282282,0
2006-08-31,44.14,45.082,43.882,44.699,4954212,0
2006-09-01,44.94,45.644,44.709,45.285,4644432,0
2006-09-05,46.121,48.287,45.51,47.875,9963942,0
2006-09-06,47.646,47.942,46.644,46.932,7724314,0
2006-09-07,46.577,47.115,45.455,45.882,7644455,0
2006-09-08,45.94,46.35,44.045,44.217,6645846,0
2006-09-11,43.643,43.825,42.378,42.464,5698344,0
2006-09-12,42.232,42.995,41.606,41.872,4547048,0
2006-09-13,42.338,43.768,42.28,43.072,6354952,0
2006-09-14,43.406,44.14,41.643,42.197,8561210,0
2006-09-15,41.882,42.205,41.311,41.652,6280339,0
2006-09-18,41.652,42.881,41.404,42.205,7272548,0
2006-09-19,42.614,42.757,40.795,41.273,6623808,0
2006-09-20,40.815,41.07,40.041,40.156,5258644,0
2006-09-21,40.309,41.196,40.174,40.222,4540434,0
2006-09-22,40.46,40.672,39.605,39.813,3395962,0
2006-09-25,39.07,40.499,38.498,40.328,8045221,0
2006-09-26,40.279,41.263,40.127,41.03,5912315,0
2006-09-27,41.273,41.728,40.328,41.567,5716290,0
2006-09-28,41.691,42.52,41.311,41.451,5838126,0
2006-09-29,41.254,42.139,40.948,41.766,3475087,0
2006-10-02,41.623,42.197,40.966,41.03,4210821,0
2006-10-03,40.07,40.242,39.05,39.156,5520681,0
2006-10-04,39.07,39.49,37.649,39.452,6911237,0
2006-10-05,39.975,40.576,39.377,40.165,5170708,0
2006-10-06,39.879,40.433,39.5,40.117,5167769,0
2006-10-09,40.548,40.736,39.519,39.673,4072404,0
2006-10-10,40.117,41.366,39.975,41.108,6598940,0
2006-10-11,40.872,41.292,40.309,40.663,4616518,0
2006-10-12,40.974,41.833,40.795,41.833,4849381,0
2006-10-13,42.12,42.482,41.633,41.756,3905338,0
2006-10-16,42.024,43.605,41.862,43.474,5140799,0
2006-10-17,41.976,43.891,41.976,43.215,4559537,0
2006-10-18,43.167,43.738,42.53,42.949,3135608,0
2006-10-19,43.225,44.465,43.225,44.35,5138594,0
2006-10-20,44.465,44.521,43.139,43.501,4168633,0
2006-10-23,43.187,43.959,42.881,43.901,3893586,0
2006-10-24,43.691,44.719,43.682,44.529,3018598,0
2006-10-25,44.169,45.409,43.931,44.815,3674785,0
2006-10-26,45.229,45.51,44.34,45.285,4126450,0
2006-10-27,45.247,45.502,44.217,44.33,2788884,0
2006-10-30,43.882,44.36,43.623,44.025,2778181,0
2006-10-31,43.901,44.616,43.177,44.236,4686829,0
2006-11-01,44.015,44.747,43.388,44.265,3860110,0
2006-11-02,43.653,44.882,43.614,44.596,4045642,0
2006-11-03,44.94,46.055,44.882,45.199,4410836,0
2006-11-06,45.219,46.408,44.691,46.093,4063482,0
2006-11-07,45.644,46.568,44.654,45.102,5363689,0
2006-11-08,44.978,45.786,44.719,45.539,3490619,0
2006-11-09,45.902,46.674,45.662,45.95,3921708,0
2006-11-10,45.759,45.999,44.796,45.025,4446726,0
2006-11-13,44.503,44.625,43.979,44.596,5562235,0
2006-11-14,44.844,45.806,44.739,45.712,5241434,0
2006-11-15,45.455,45.873,44.911,45.381,5077624,0
2006-11-16,45.474,45.702,44.189,44.33,5028094,0
2006-11-17,43.833,44.719,43.595,44.625,5921341,0
2006-11-20,44.521,44.806,43.939,44.236,2902846,0
2006-11-21,44.416,45.437,44.217,45.275,4964710,0
2006-11-22,45.122,45.361,44.606,44.93,4189936,0
2006-11-24,45.073,45.52,44.911,45.179,1185610,0
2006-11-27,45.342,45.502,44.445,44.445,3336983,0
2006-11-28,44.786,45.662,44.644,45.053,3314108,0
2006-11-29,45.391,47.514,45.275,47.292,5946004,0
2006-11-30,47.475,47.665,46.692,47.037,4192353,0
2006-12-01,46.779,47.075,45.767,46.596,9016964,0
2006-12-04,46.36,46.427,45.931,46.399,4156251,0
2006-12-05,47.095,47.741,46.596,47.675,5470521,0
2006-12-06,47.55,48.095,47.028,47.132,4918852,0
2006-12-07,47.228,47.427,46.731,47.037,2932231,0
2006-12-08,47.407,47.588,46.635,46.664,3446020,0
2006-12-11,47.065,48.122,46.531,47.514,6368595,0
2006-12-12,47.608,47.636,44.548,45.313,9559820,0
2006-12-13,43.549,44.227,42.796,43.987,12201369,0
2006-12-14,44.159,44.568,43.711,44.093,6492739,0
2006-12-15,44.074,44.074,42.949,43.359,7146725,0
2006-12-18,43.033,43.949,41.596,41.957,6813228,0
2006-12-19,41.06,42.102,40.974,41.623,6915230,0
2006-12-20,42.004,42.149,40.974,41.07,5057265,0
2006-12-21,40.974,41.339,40.489,40.625,5246472,0
2006-12-22,40.643,40.891,40.08,40.156,3819394,0
2006-12-26,40.08,40.901,40.032,40.69,4686305,0
2006-12-27,40.993,41.91,40.901,41.785,5712618,0
2006-12-28,42.167,42.251,41.643,41.872,4839829,0
2006-12-29,41.833,41.901,41.404,41.47,2867378,0
2007-01-03,41.442,41.442,39.84,40.242,7675096,0
2007-01-04,39.917,40.005,39.001,39.099,7401309,0
2007-01-05,39.212,39.68,38.621,39.367,8886209,0
2007-01-08,40.013,40.117,39.118,39.405,5738221,0
2007-01-09,38.879,39.917,38.641,39.414,5262634,0
2007-01-10,39.07,39.338,38.27,38.602,6118210,0
2007-01-11,38.592,39.68,38.394,38.537,4977302,0
2007-01-12,39.212,39.917,38.889,39.859,6064060,0
2007-01-16,39.547,40.099,39.147,39.51,5920398,0
2007-01-17,39.756,40.032,39.318,39.709,6282859,0
2007-01-18,40.405,40.46,39.462,39.729,4749477,0
2007-01-19,40.117,40.993,39.927,40.929,6107189,0
2007-01-22,41.643,41.709,40.222,40.539,5355399,0
2007-01-23,40.775,41.785,40.775,41.623,5161577,0
2007-01-24,41.567,41.691,40.605,41.08,5500006,0
2007-01-25,40.948,41.04,39.869,39.955,5330740,0
2007-01-26,40.46,40.634,39.803,39.946,3558407,0
2007-01-29,40.032,40.993,39.995,40.07,4536973,0
2007-01-30,40.405,41.623,40.378,41.46,5013087,0
2007-01-31,41.03,42.093,40.872,41.691,4472226,0
2007-02-01,42.024,42.397,41.596,41.852,4602877,0
2007-02-02,42.757,42.757,41.319,41.766,3595557,0
2007-02-05,41.985,42.205,40.529,40.929,6953532,0
2007-02-06,41.07,41.596,39.729,40.47,6477522,0
2007-02-07,40.405,40.911,40.041,40.289,4937320,0
2007-02-08,40.183,40.605,39.783,40.07,6334700,0
2007-02-09,40.146,40.596,39.528,39.595,5906860,0
2007-02-12,39.49,39.756,38.851,39.118,5477566,0
2007-02-13,39.308,39.793,39.241,39.783,4627026,0
2007-02-14,40.26,40.26,39.746,39.927,4700625,0
2007-02-15,39.927,39.927,39.165,39.269,6931706,0
2007-02-16,39.165,39.547,39.07,39.386,5489618,0
2007-02-20,38.756,38.756,38.118,38.137,9452569,0
2007-02-21,38.118,38.831,37.727,38.802,7478648,0
2007-02-22,38.792,39.222,38.555,38.841,5467472,0
2007-02-23,39.07,39.395,38.736,38.918,4311246,0
2007-02-26,39.021,39.595,38.775,38.869,6662461,0
2007-02-27,38.299,39.07,37.688,38.1,7877423,0
2007-02-28,38.241,38.775,38.118,38.394,6086307,0
2007-03-01,37.889,38.459,37.649,38.1,6016427,0
2007-03-02,37.737,38.309,37.335,37.563,5497697,0
2007-03-05,37.156,37.486,36.592,36.813,7683304,0
2007-03-06,37.222,37.755,37.194,37.64,7045148,0
2007-03-07,37.458,38.974,37.409,38.213,7241381,0
2007-03-08,38.459,38.765,37.831,38.1,5480278,0
2007-03-09,38.385,39.089,38.033,38.831,10186942,0
2007-03-12,38.156,38.746,38.109,38.469,7860041,0
2007-03-13,38.366,39.04,38.043,38.194,7578855,0
2007-03-14,38.1,38.498,37.553,38.203,7106682,0
2007-03-15,37.553,38.213,37.553,38.07,7949794,0
2007-03-16,38.25,38.319,37.486,37.592,5477657,0
2007-03-19,37.859,38.631,37.737,38.575,5430943,0
2007-03-20,38.592,38.726,38.184,38.449,6299527,0
2007-03-21,38.641,39.318,38.299,39.156,5699150,0
2007-03-22,39.575,39.985,39.232,39.776,7807853,0
2007-03-23,39.917,39.985,39.566,39.766,4850742,0
2007-03-26,39.985,40.881,39.746,40.717,8293673,0
2007-03-27,40.615,40.881,40.368,40.746,6308419,0
2007-03-28,41.06,41.137,40.489,40.872,8045536,0
2007-03-29,40.993,41.528,40.993,41.254,6589702,0
2007-03-30,41.098,41.349,40.707,40.958,4728594,0
2007-04-02,41.196,41.671,40.974,41.643,6153047,0
2007-04-03,41.319,41.852,41.03,41.623,4817474,0
2007-04-04,41.567,41.901,41.187,41.737,4457515,0
2007-04-05,41.833,42.32,41.623,42.214,3783350,0
2007-04-09,42.406,43.082,42.197,42.378,4922446,0
2007-04-10,42.197,43.233,42.197,43.215,5455023,0
2007-04-11,43.233,43.511,42.968,43.187,4624357,0
2007-04-12,43.359,44.035,42.852,43.901,6828199,0
2007-04-13,43.167,44.112,43.167,43.939,4889316,0
2007-04-16,43.833,44.407,43.559,44.217,5135814,0
2007-04-17,44.568,44.616,43.663,43.931,5288579,0
2007-04-18,43.282,44.236,43.262,44.064,4181647,0
2007-04-19,43.682,43.73,43.196,43.396,4057080,0
2007-04-20,43.815,44.103,43.52,44.045,6634186,0
2007-04-23,44.045,45.482,43.795,45.141,8621370,0
2007-04-24,45.161,45.294,44.548,44.786,4749719,0
2007-04-25,45.313,45.892,44.978,45.529,4184689,0
2007-04-26,45.401,45.577,44.94,45.239,5296697,0
2007-04-27,45.141,45.502,44.625,45.102,2904464,0
2007-04-30,45.219,45.672,43.691,44.465,3443015,0
2007-05-01,42.748,44.398,42.748,44.093,7114748,0
2007-05-02,44.093,44.31,43.282,43.369,6894029,0
2007-05-03,43.111,43.949,42.985,43.815,4895379,0
2007-05-04,44.025,44.776,43.672,43.805,4526545,0
2007-05-07,43.691,44.121,43.549,43.931,2897268,0
2007-05-08,43.711,43.758,43.043,43.511,4327760,0
2007-05-09,43.939,43.939,43.253,43.605,5258796,0
2007-05-10,43.691,43.701,42.464,42.777,5768831,0
2007-05-11,42.93,43.576,42.881,43.426,3629578,0
2007-05-14,43.272,44.265,43.129,44.025,4560639,0
2007-05-15,44.025,44.577,43.768,44.282,7740990,0
2007-05-16,44.786,45.342,44.511,44.978,6602924,0
2007-05-17,44.978,46.606,44.756,46.065,5977236,0
2007-05-18,45.96,46.922,45.96,46.635,4581622,0
2007-05-21,47.171,47.588,46.932,47.085,7667752,0
2007-05-22,47.171,47.311,46.341,46.446,4856393,0
2007-05-23,46.586,46.979,46.341,46.539,4694123,0
2007-05-24,46.466,46.577,45.179,45.51,6397718,0
2007-05-25,46.074,46.199,45.796,46.103,2358944,0
2007-05-29,46.408,46.979,46.266,46.644,5563044,0
2007-05-30,47.485,47.485,46.294,47.246,4965698,0
2007-05-31,47.264,47.636,47.028,47.311,5134927,0
2007-06-01,47.485,47.741,47.095,47.311,6083481,0
2007-06-04,47.732,49.724,47.407,49.506,7858055,0
2007-06-05,49.286,49.351,48.297,48.628,4889340,0
2007-06-06,48.437,48.484,47.646,47.933,4962288,0
2007-06-07,47.694,48.427,46.596,46.635,6761408,0
2007-06-08,47.264,47.865,46.266,47.818,5025772,0
2007-06-11,47.924,48.494,47.656,47.875,3628343,0
2007-06-12,47.646,48.532,47.161,47.808,3369204,0
2007-06-13,48.086,49.152,48.057,49.007,4396146,0
2007-06-14,49.545,50.495,49.249,50.285,5440268,0
2007-06-15,50.458,51.333,50.448,51.313,5374396,0
2007-06-18,52.517,52.517,51.848,52.316,6810566,0
2007-06-19,51.839,52.991,51.762,52.725,4654878,0
2007-06-20,52.611,53.192,51.182,51.284,6875004,0
2007-06-21,51.743,52.545,51.467,52.241,4862840,0
2007-06-22,52.173,52.487,51.192,51.486,4238878,0
2007-06-25,50.735,51.229,49.875,50.314,5323495,0
2007-06-26,50.439,50.505,48.456,48.817,6472886,0
2007-06-27,48.551,49.819,48.15,49.705,4230848,0
2007-06-28,50.028,50.209,48.742,49.112,5964828,0
2007-06-29,49.724,50.209,49.341,49.545,5494826,0
2007-07-02,49.875,49.99,48.807,49.448,5137838,0
2007-07-03,49.609,50.038,49.555,49.837,2418696,0
2007-07-05,50.075,50.848,49.419,49.931,4154938,0
2007-07-06,50.372,50.486,49.602,49.773,3720958,0
2007-07-09,49.229,50.448,49.229,49.931,4498465,0
2007-07-10,49.705,50.01,49.239,49.332,3632295,0
2007-07-11,49.21,49.516,48.667,49.305,2924152,0
2007-07-12,49.846,49.951,49.074,49.516,3524465,0
2007-07-13,49.555,50.476,48.751,49.951,4785996,0
2007-07-16,50.047,50.505,49.419,49.856,3393349,0
2007-07-17,50.323,51.323,49.895,49.99,4844941,0
2007-07-18,50.228,51.733,50.01,51.486,5343171,0
2007-07-19,51.695,52.335,51.323,52.191,3312960,0
2007-07-20,52.04,52.382,50.992,51.409,4274995,0
2007-07-23,52.114,52.173,49.895,50.543,3951723,0
2007-07-24,50.467,50.467,48.427,48.856,4678898,0
2007-07-25,49.172,49.582,47.741,49.2,4501213,0
2007-07-26,47.694,48.884,46.179,47.77,6872209,0
2007-07-27,47.741,48.589,46.027,47.256,6493578,0
2007-07-30,46.408,48.514,46.408,47.741,5714401,0
2007-07-31,49.409,50.848,47.951,47.961,6550457,0
2007-08-01,48.399,49.341,47.397,48.827,6606556,0
2007-08-02,49.526,49.99,48.159,49.239,4929240,0
2007-08-03,49.181,49.714,47.311,47.54,4791500,0
2007-08-06,47.075,48.306,45.912,48.086,5474505,0
2007-08-07,47.646,48.399,47.264,48.095,5409865,0
2007-08-08,48.287,49.312,47.359,48.009,6023134,0
2007-08-09,46.692,47.951,45.455,45.455,8975720,0
2007-08-10,44.37,46.586,44.103,46.284,6955313,0
2007-08-13,46.989,48.086,46.808,47.009,4687144,0
2007-08-14,47.349,47.475,45.99,46.189,4763122,0
2007-08-15,46.189,46.692,44.663,44.921,5482727,0
2007-08-16,44.074,45.464,43.331,45.247,9158213,0
2007-08-17,47.283,47.283,45.447,46.266,5576398,0
2007-08-20,46.266,46.866,45.256,46.257,4474428,0
2007-08-21,46.504,46.692,45.122,45.922,3280636,0
2007-08-22,46.596,47.028,46.189,46.36,3974916,0
2007-08-23,46.692,47.161,45.844,46.539,2560957,0
2007-08-24,46.596,47.228,46.427,47.065,2584618,0
2007-08-27,46.674,46.692,45.75,46.37,2659694,0
2007-08-28,45.834,46.037,44.911,45.082,4522594,0
2007-08-29,45.247,46.037,44.872,45.94,4000415,0
2007-08-30,45.692,47.009,45.558,46.247,5064609,0
2007-08-31,47.2,47.55,46.568,46.674,3454622,0
2007-09-04,46.577,48.189,46.512,47.675,3681502,0
2007-09-05,47.181,48.009,46.904,47.875,4176503,0
2007-09-06,48.579,48.686,47.751,48.218,5371874,0
2007-09-07,47.407,47.713,46.549,47.427,6502498,0
2007-09-10,47.246,47.798,46.408,47.504,3678043,0
2007-09-11,47.761,48.399,47.028,47.989,3732505,0
2007-09-12,47.788,48.579,47.656,48.189,4337692,0
2007-09-13,48.189,48.551,47.989,48.306,3647084,0
2007-09-14,47.798,48.722,47.675,48.199,2979560,0
2007-09-17,47.961,48.561,47.77,48.277,3743201,0
2007-09-18,48.504,49.971,47.98,49.714,4995247,0
2007-09-19,49.763,50.934,49.763,50.182,5835844,0
2007-09-20,50.047,50.648,49.961,50.467,2777764,0
2007-09-21,51.087,51.713,50.467,51.031,4538138,0
2007-09-24,50.982,51.38,50.295,50.905,3286301,0
2007-09-25,50.458,50.876,50,50.725,3383052,0
2007-09-26,51.154,51.275,49.819,50.476,3114616,0
2007-09-27,50.744,51.333,50.392,51.078,2739578,0
2007-09-28,51.135,51.563,50.639,51.22,2793154,0
2007-10-01,51.22,52.372,51.22,52.088,3105593,0
2007-10-02,51.916,52.049,51.212,51.829,4213757,0
2007-10-03,51.505,51.858,50.982,51.351,2905472,0
2007-10-04,51.313,52.372,50.648,51.983,2575111,0
2007-10-05,52.316,52.372,51.811,52.143,2231767,0
2007-10-08,51.535,52.354,51.303,51.651,1730880,0
2007-10-09,51.887,52.535,51.829,52.419,2741137,0
2007-10-10,51.192,52.935,50.954,52.602,3730931,0
2007-10-11,53.079,54.46,52.991,53.545,5602639,0
2007-10-12,53.136,54.595,53.127,53.772,3801213,0
2007-10-15,54.745,55.536,54.489,54.735,5426322,0
2007-10-16,54.839,56.308,54.83,55.947,5481556,0
2007-10-17,56.221,56.338,54.822,55.289,3723195,0
2007-10-18,54.775,56.173,54.631,56.108,3386589,0
2007-10-19,56.024,56.221,54.05,54.259,5791242,0
2007-10-22,53.365,53.649,52.467,53.471,3487048,0
2007-10-23,53.753,54.097,52.031,52.517,4848577,0
2007-10-24,52.753,53.782,52.231,52.925,4944471,0
2007-10-25,53.288,54.639,52.963,54.269,4024344,0
2007-10-26,55.128,56.655,55.031,56.44,4726417,0
2007-10-29,56.69,57.643,56.478,56.606,4125505,0
2007-10-30,55.498,56.126,54.735,54.927,4421702,0
2007-10-31,55.413,56.478,54.613,56.241,6016917,0
2007-11-01,55.794,56.459,54.308,54.546,5716723,0
2007-11-02,54.879,55.889,54.022,54.897,4355867,0
2007-11-05,54.299,56.07,53.461,55.109,4451974,0
2007-11-06,55.423,57.193,55.423,57.051,5339870,0
2007-11-07,57.127,58.08,56.192,56.318,6873479,0
2007-11-08,56.804,58.339,55.069,56.768,8844499,0
2007-11-09,55.986,56.357,54.585,54.897,5242171,0
2007-11-12,54.289,54.289,52.068,52.241,6617087,0
2007-11-13,52.134,53.668,50.6,53.668,7941648,0
2007-11-14,54.107,55.508,54.107,54.669,5871825,0
2007-11-15,54.347,55.079,52.679,53.222,5633866,0
2007-11-16,53.471,55.05,53.231,54.347,5404765,0
2007-11-19,54.126,54.794,53.336,53.583,4782995,0
2007-11-20,53.697,54.907,53.489,54.536,4933591,0
2007-11-21,53.975,54.575,53.172,53.259,6098873,0
2007-11-23,53.697,55.031,52.831,54.717,1896892,0
2007-11-26,56.144,56.144,53.365,53.517,4503605,0
2007-11-27,51.945,53.108,50.915,52.078,7586349,0
2007-11-28,52.363,52.886,51.399,52.65,6061310,0
2007-11-29,53.268,54.697,53.268,54.069,5418059,0
2007-11-30,54.43,54.585,53.442,53.935,3873366,0
2007-12-03,53.706,54.859,53.706,54.526,4513040,0
2007-12-04,54.308,56.318,54.308,55.917,5566311,0
2007-12-05,56.431,57.613,56.376,56.778,3925191,0
2007-12-06,56.758,59.052,56.576,58.634,3857231,0
2007-12-07,58.634,59.177,57.758,58.549,3006036,0
2007-12-10,58.596,59.539,58.299,59.378,3815476,0
2007-12-11,59.559,60.463,58.462,58.653,4409166,0
2007-12-12,59.861,61.531,59.768,60.453,6252723,0
2007-12-13,60.138,61.091,59.311,60.244,3701822,0
2007-12-14,60.55,60.73,59.301,59.36,4615615,0
2007-12-17,59.214,59.693,57.873,58.529,3954077,0
2007-12-18,58.852,60.005,58.367,58.938,4206673,0
2007-12-19,59.139,60.987,59.139,60.311,4277485,0
2007-12-20,60.559,61.634,60.453,61.531,3630567,0
2007-12-21,62.417,63.391,61.788,63.084,5316575,0
2007-12-24,63.54,63.54,62.52,63.189,1162009,0
2007-12-26,63.694,63.94,63.14,63.893,2098280,0
2007-12-27,63.608,63.931,62.987,63.13,2751836,0
2007-12-28,63.189,64.799,63.179,63.818,3120013,0
2007-12-31,63.559,63.988,62.456,62.599,2389625,0
2008-01-02,63.294,64.16,63.016,63.531,4180571,0
2008-01-03,63.864,64.445,63.466,63.608,3768546,0
2008-01-04,62.939,63.103,60.863,60.95,4390328,0
2008-01-07,61.207,62.016,58.795,59.88,6501304,0
2008-01-08,60.368,61.101,58.625,58.909,5374902,0
2008-01-09,58.938,60.11,58.606,59.957,6600868,0
2008-01-10,59.396,60.35,58.587,60.072,5052677,0
2008-01-11,59.646,60.453,59.082,59.271,3761019,0
2008-01-14,59.702,62.14,59.702,61.826,5674124,0
2008-01-15,61.418,61.466,58.749,58.786,5812181,0
2008-01-16,58.319,58.339,54.565,56.08,8739239,0
2008-01-17,56.144,57.336,53.24,53.442,6087881,0
2008-01-18,53.706,54.508,51.906,53.108,5742110,0
2008-01-22,50.61,53.62,49.819,53.182,8011740,0
2008-01-23,51.695,52.013,48.514,51.477,13027188,0
2008-01-24,51.801,53.461,51.535,53.154,7109568,0
2008-01-25,53.772,56.192,52.191,52.743,6195614,0
2008-01-28,52.935,53.955,52.419,53.915,4480406,0
2008-01-29,54.366,54.376,53.423,53.782,4737933,0
2008-01-30,53.658,55.775,53.517,54.603,5973152,0
2008-01-31,54.221,56.421,53.365,55.728,5670808,0
2008-02-01,55.957,57.27,55.613,57.212,5371095,0
2008-02-04,57.157,57.623,56.182,56.937,5220980,0
2008-02-05,55.595,56.403,53.887,54.212,6022247,0
2008-02-06,54.679,54.945,52.299,52.753,7033178,0
2008-02-07,52.565,53.192,51.525,52.507,7377120,0
2008-02-08,52.143,54.289,49.951,53.802,5349285,0
2008-02-11,53.887,56.348,53.507,55.976,7120917,0
2008-02-12,56.201,57.031,55.241,55.841,6589158,0
2008-02-13,56.386,56.947,55.986,56.69,4112779,0
2008-02-14,57.965,57.965,56.557,56.681,4449685,0
2008-02-15,56.576,56.937,54.879,56.163,4682500,0
2008-02-19,57.326,58.242,56.557,57.681,5519610,0
2008-02-20,57.061,59.214,57.021,58.929,4567095,0
2008-02-21,59.243,59.539,57.984,58.262,7449242,0
2008-02-22,58.606,59.406,57.902,59.291,5135031,0
2008-02-25,59.35,61.466,59.35,61.187,5415884,0
2008-02-26,61.026,62.51,60.091,62.083,4189867,0
2008-02-27,61.836,62.295,60.75,60.881,4715297,0
2008-02-28,60.702,63.123,60.588,62.417,6542413,0
2008-02-29,61.654,61.91,60.405,60.74,3999160,0
2008-03-03,60.778,62.121,59.995,61.177,4503570,0
2008-03-04,60.73,62.466,59.731,61.14,6423086,0
2008-03-05,61.664,62.987,61.368,62.931,5684765,0
2008-03-06,62.702,64.084,60.987,61.167,9419711,0
2008-03-07,61.215,61.817,59.788,60.807,5408628,0
2008-03-10,60.817,61.31,59.501,59.768,4095874,0
2008-03-11,60.996,62.987,60.51,62.864,5786988,0
2008-03-12,63.228,63.428,61.408,61.644,3359046,0
2008-03-13,61.559,63.218,60.301,62.883,4497449,0
2008-03-14,62.939,63.208,60.434,61.466,5380947,0
2008-03-17,60.023,60.271,57.672,58.719,7221850,0
2008-03-18,59.88,61.846,59.511,61.702,6118667,0
2008-03-19,61.54,61.578,57.975,58.09,7767076,0
2008-03-20,56.69,58.09,55.165,57.815,9252160,0
2008-03-24,58.472,60.463,57.72,59.616,5177972,0
2008-03-25,60.301,60.94,59.748,60.052,6096907,0
2008-03-26,60.598,61.939,60.598,61.778,5040198,0
2008-03-27,61.948,62.619,60.987,61.036,4709934,0
2008-03-28,61.447,61.674,59.596,59.939,4330114,0
2008-03-31,60.043,60.75,59.004,60.062,3509793,0
2008-04-01,59.665,60.301,58.453,59.616,5293331,0
2008-04-02,59.616,60.656,58.587,60.158,6317276,0
2008-04-03,59.587,60.759,59.281,60.225,5854854,0
2008-04-04,60.434,61.427,60.434,60.778,3832619,0
2008-04-07,61.14,62.246,60.969,61.3,3931835,0
2008-04-08,60.987,62.767,60.987,62.16,3664886,0
2008-04-09,61.778,63.968,61.778,62.14,7024521,0
2008-04-10,62.314,62.747,61.418,62.073,4876535,0
2008-04-11,61.418,61.798,60.646,60.797,3121184,0
2008-04-14,60.797,62.437,60.797,62.044,4801228,0
2008-04-15,62.559,63.074,61.826,62.747,4273612,0
2008-04-16,63.159,65.007,63.084,64.924,6300541,0
2008-04-17,64.705,65.665,63.457,64.17,4375099,0
2008-04-18,63.845,65.753,63.381,65.655,6176527,0
2008-04-21,65.858,67.21,65.467,66.467,4738316,0
2008-04-22,66.64,67.773,66.266,66.772,4435279,0
2008-04-23,66.64,66.885,64.742,65.743,4513611,0
2008-04-24,64.742,65.618,62.913,63.618,5292968,0
2008-04-25,64.045,65.505,63.893,65.161,3791631,0
2008-04-28,65.094,66.132,64.581,65.075,3653094,0
2008-04-29,64.705,64.989,63.608,63.76,4301210,0
2008-04-30,63.724,64.799,62.959,63.428,6897245,0
2008-05-01,62.676,62.796,59.748,62.006,6635728,0
2008-05-02,62.256,64.78,62.218,63.94,4570629,0
2008-05-05,65.3,65.895,63.064,65.181,4237895,0
2008-05-06,70.049,72.299,69.574,71.022,14935114,0
2008-05-07,72.545,74.268,72.043,74.201,6914790,0
2008-05-08,73.205,75.044,72.46,73.966,7410408,0
2008-05-09,74.508,74.508,72.262,72.735,5451546,0
2008-05-12,72.233,73.195,71.516,72.949,4109142,0
2008-05-13,72.995,74.404,72.565,74.111,4469671,0
2008-05-14,74.298,75.044,72.479,72.575,5129595,0
2008-05-15,73.519,74.71,71.975,73.737,5885071,0
2008-05-16,75.231,75.309,73.711,74.471,8551151,0
2008-05-19,73.947,75.044,73.585,73.89,6436121,0
2008-05-20,74.508,75.167,74.064,74.797,8476553,0
2008-05-21,75.175,77.529,74.471,74.787,10039735,0
2008-05-22,75.806,76.549,73.46,74.71,6938806,0
2008-05-23,75.319,75.902,71.708,72.44,5532909,0
2008-05-27,72.356,72.411,70.717,71.278,5968027,0
2008-05-28,70.566,73.48,70.365,73.393,6233569,0
2008-05-29,72.327,73.119,70.774,71.126,5925311,0
2008-05-30,72.118,72.126,70.916,71.441,5631899,0
2008-06-02,71.108,73.147,70.641,72.214,4616138,0
2008-06-03,72.271,74.298,71.926,72.584,6644304,0
2008-06-04,72.421,72.421,70.032,70.327,5847465,0
2008-06-05,70.546,74.384,70.546,74.365,6407740,0
2008-06-06,75.711,77.034,73.11,73.11,7081765,0
2008-06-09,73.643,76.698,73.643,75.759,5503266,0
2008-06-10,75.996,77.321,73.243,74.547,7578288,0
2008-06-11,74.903,75.853,73.402,74.035,5351143,0
2008-06-12,74.045,75.081,73.07,74.005,5986782,0
2008-06-13,74.15,74.787,72.823,73.691,4405441,0
2008-06-16,74.586,76.169,73.872,74.035,4838796,0
2008-06-17,74.258,76.67,73.89,75.986,5045921,0
2008-06-18,75.788,76.855,74.643,76.101,6398962,0
2008-06-19,77.207,77.207,72.659,73.252,6835814,0
2008-06-20,74.844,74.844,71.775,72.565,5703779,0
2008-06-23,71.945,74.797,71.394,74.357,4552498,0
2008-06-24,74.229,74.229,71.851,72.1,5491607,0
2008-06-25,72.224,72.517,68.695,70.488,8019028,0
2008-06-26,70.774,71.317,68.307,69.068,7829948,0
2008-06-27,69.068,70.935,68.563,70.859,5920151,0
2008-06-30,71.994,73.28,71.297,71.317,6836493,0
2008-07-01,71.66,72.024,69.259,70.963,9909555,0
2008-07-02,71.079,72.327,66.504,66.781,9510580,0
2008-07-03,66.817,68.25,64.934,67.258,5795765,0
2008-07-07,67.161,67.161,64.065,65.026,7471587,0
2008-07-08,64.074,64.732,60.95,64.561,10735098,0
2008-07-09,65.274,66.256,63.13,63.333,8243756,0
2008-07-10,64.416,65.533,62.676,65.486,6610499,0
2008-07-11,66.772,67.552,64.722,65.868,6742666,0
2008-07-14,66.524,67.094,65.274,66.8,5045954,0
2008-07-15,66.543,66.733,62.747,63.228,7076295,0
2008-07-16,62.864,63.647,60.387,61.261,8512861,0
2008-07-17,61.339,61.758,57.815,59.262,10554125,0
2008-07-18,60.378,61.3,59.062,60.263,8265608,0
2008-07-21,60.301,62.083,60.178,61.712,3478192,0
2008-07-22,60.817,61.177,58.223,59.88,7950249,0
2008-07-23,59.596,59.975,56.645,56.947,8726273,0
2008-07-24,57.452,58.377,54.745,56.44,10419012,0
2008-07-25,56.974,57.491,55.565,56.201,6804483,0
2008-07-28,56.289,57.117,55.384,56.318,6839826,0
2008-07-29,56.221,56.44,53.84,54.46,8449475,0
2008-07-30,54.489,57.174,53.384,57.041,9109786,0
2008-07-31,56.748,56.872,55.089,55.185,6596378,0
2008-08-01,54.556,58.013,54.556,55.947,6311462,0
2008-08-04,56.211,56.318,52.153,52.525,8051763,0
2008-08-05,50.905,52.391,49.837,51.515,10563151,0
2008-08-06,52.399,54.42,51.116,54.154,8754091,0
2008-08-07,54.983,55.241,51.695,52.049,9180083,0
2008-08-08,51.583,51.733,50.275,51.249,7319674,0
2008-08-11,52.088,53.288,50.353,51.955,9470297,0
2008-08-12,52.839,53.202,51.877,52.241,6094367,0
2008-08-13,52.733,55.738,51.877,55.232,9582016,0
2008-08-14,54.401,55.748,53.668,54.469,6122701,0
2008-08-15,54.308,56.289,52.326,54.897,10114892,0
2008-08-18,54.927,55.927,53.413,53.763,7061853,0
2008-08-19,53.601,55.708,53.365,55.298,7187300,0
2008-08-20,55.908,57.633,54.964,56.673,9781251,0
2008-08-21,58.271,58.938,57.242,57.777,8855806,0
2008-08-22,57.414,57.414,54.794,55.889,5610486,0
2008-08-25,56.279,56.431,54.376,55.118,5707946,0
2008-08-26,57.232,59.262,57.174,58.643,10653471,0
2008-08-27,59.53,60.617,59.149,59.748,7534598,0
2008-08-28,60.225,60.491,57.511,59.13,7454224,0
2008-08-29,59.693,59.702,58.339,58.824,5262945,0
2008-09-02,56.738,57.501,55.27,56.872,9376174,0
2008-09-03,55.908,57.72,55.555,56.298,11612645,0
2008-09-04,56.338,57.317,54.154,55.289,10450744,0
2008-09-05,55.289,56.024,53.925,55.536,8636449,0
2008-09-08,56.357,56.7,54.097,54.289,9925820,0
2008-09-09,53.24,53.24,49.951,50.486,15203548,0
2008-09-10,50.784,52.886,50.372,52.25,9881985,0
2008-09-11,52.25,53.222,50.067,52.715,7602206,0
2008-09-12,52.791,54.536,52.743,54.212,7843257,0
2008-09-15,51.868,51.887,47.704,48.789,11461120,0
2008-09-16,46.789,50.754,45.073,50.486,13974132,0
2008-09-17,51.078,52.354,48.409,48.962,12299678,0
2008-09-18,50.505,52.003,47.875,50.715,12254295,0
2008-09-19,57.117,58.424,52.507,55.059,10028245,0
2008-09-22,55.175,56.08,53.442,53.812,8194439,0
2008-09-23,54.575,55.67,52.477,52.686,8709124,0
2008-09-24,53.259,54.376,52.068,52.439,4528414,0
2008-09-25,52.003,52.801,50.954,52.316,8100439,0
2008-09-26,50.486,51.38,48.475,50.246,5396530,0
2008-09-29,48.981,48.981,41.235,42.748,12783741,0
2008-09-30,42.911,46.904,42.891,46.228,9441062,0
2008-10-01,46.596,47.359,44.083,45.94,8110685,0
2008-10-02,44.682,44.719,39.729,39.985,9929761,0
2008-10-03,40.348,43.359,39.05,39.585,8955393,0
2008-10-06,37.458,37.737,33.351,37.727,14592163,0
2008-10-07,38.479,39.07,33.456,33.525,12442483,0
2008-10-08,32.445,34.676,30.047,33.162,17472568,0
2008-10-09,34.915,34.915,28.942,28.981,12248446,0
2008-10-10,25.836,28.114,23.413,26.206,22157210,0
2008-10-13,27.951,32.61,27.683,32.39,12674287,0
2008-10-14,34.743,36.852,31.733,33.515,16840261,0
2008-10-15,32,32.069,27.443,27.731,12612362,0
2008-10-16,29.085,30.217,26.396,30.038,16578280,0
2008-10-17,29.311,35.259,28.816,31.922,17355926,0
2008-10-20,33.734,36.05,33.075,35.649,11442838,0
2008-10-21,34.611,35.068,32.514,33.2,8544706,0
2008-10-22,31.617,31.617,26.951,27.998,14334077,0
2008-10-23,28.114,30.019,26.625,29.179,12403301,0
2008-10-24,25.474,28.635,24.025,27.971,10548379,0
2008-10-27,27.359,28.549,25.597,25.892,8240628,0
2008-10-28,27.424,28.625,24.585,28.452,8365055,0
2008-10-29,29.455,31.645,28.922,29.569,10811208,0
2008-10-30,30.847,32.991,29.828,32.715,8210545,0
2008-10-31,31.922,34.944,30.981,33.637,10523506,0
2008-11-03,33.821,33.821,30.237,31.569,8613915,0
2008-11-04,33.619,35.25,32.399,33.525,11527256,0
2008-11-05,32.436,35.04,32.039,33.476,13824410,0
2008-11-06,33,33.972,31.607,32.256,10045817,0
2008-11-07,32.59,34.858,32.407,34.62,7968175,0
2008-11-10,36.554,37.525,35.113,36.354,9838239,0
2008-11-11,35.181,36.793,34.62,36.02,8917369,0
2008-11-12,34.62,35.364,33.229,33.505,8631718,0
2008-11-13,33.934,38.537,32.427,38.26,14090465,0
2008-11-14,36.734,39.001,35.402,36.04,10350523,0
2008-11-17,35.849,37.467,35.287,35.904,8546377,0
2008-11-18,36.069,37.166,34.658,36.364,7513593,0
2008-11-19,35.686,37.438,34.086,34.267,9043517,0
2008-11-20,33,33.037,27.634,28.046,15000729,0
2008-11-21,28.75,31.828,28.539,31.514,12955609,0
2008-11-24,32.658,37.563,31.97,36.089,14040955,0
2008-11-25,35.765,37.879,35.287,37.409,9261275,0
2008-11-26,37.06,39.405,36.213,39.203,10874575,0
2008-11-28,38.184,39.165,37.335,39.118,4376485,0
2008-12-01,36.724,37.428,35.794,35.831,10120314,0
2008-12-02,36.649,37.409,34.248,35.923,11517162,0
2008-12-03,35.021,35.659,33.637,35.259,8482465,0
2008-12-04,34.505,35.152,31.131,31.874,8816222,0
2008-12-05,30.808,32.455,29.559,32.351,7537217,0
2008-12-08,33.982,34.238,31.227,32.407,11252234,0
2008-12-09,31.617,33.793,31.16,32.514,7454616,0
2008-12-10,33.028,35.325,33.028,34.734,6343128,0
2008-12-11,35.496,38.1,35.04,35.785,10086008,0
2008-12-12,33.857,35.631,33.783,35.287,5414056,0
2008-12-15,36.678,37.194,34.973,35.553,8004739,0
2008-12-16,36.287,38.688,36.05,38.309,7984590,0
2008-12-17,37.438,39.965,37.242,37.381,8304117,0
2008-12-18,37.649,37.784,34.467,34.829,9094678,0
2008-12-19,35.001,36.63,35.001,35.412,8180437,0
2008-12-22,35.649,36.213,33.351,34.163,5663551,0
2008-12-23,34.295,34.801,33.172,33.877,3961095,0
2008-12-24,34.211,34.211,33.19,33.934,1503809,0
2008-12-26,34.173,34.829,33.695,34.602,2156329,0
2008-12-29,35.087,36.448,34.953,36.107,4458711,0
2008-12-30,35.972,36.239,35.105,36.164,4379941,0
2008-12-31,35.953,37.184,35.592,36.734,4891767,0
2009-01-02,36.927,39.001,36.822,38.707,5353000,0
2009-01-05,38.585,41.03,38.394,39.49,8002032,0
2009-01-06,40.156,41.91,39.965,40.242,7867398,0
2009-01-07,39.338,39.395,37.869,38.25,5912601,0
2009-01-08,38.621,40.289,38.404,39.927,9537304,0
2009-01-09,39.975,40.26,38.222,38.631,6471359,0
2009-01-12,38.1,38.222,36.429,36.908,7273655,0
2009-01-13,37.688,38.765,36.832,37.717,8569863,0
2009-01-14,37.089,37.166,35.631,36.344,11444641,0
2009-01-15,36.203,36.545,34.115,36.125,8985093,0
2009-01-16,36.955,37.936,35.516,35.716,9229242,0
2009-01-20,35.04,35.886,33.351,33.534,9493347,0
2009-01-21,34.057,35.621,33.534,35.478,9256834,0
2009-01-22,34.724,35.267,33.209,34.392,7141350,0
2009-01-23,33.563,36.497,33.305,35.649,5960319,0
2009-01-26,36.344,37.737,35.868,36.497,6968750,0
2009-01-27,36.213,37.021,35.686,36.592,7079021,0
2009-01-28,37.212,37.774,36.374,37.353,6271502,0
2009-01-29,36.754,37.166,35.84,35.972,7711110,0
2009-01-30,36.832,37.003,34.801,35.011,6982523,0
2009-02-02,34.295,35.021,34.001,34.392,8808365,0
2009-02-03,35.171,36.174,34.714,35.735,9309462,0
2009-02-04,36.697,38.241,36.419,37.438,10110633,0
2009-02-05,37.251,39.26,36.918,39.127,10297442,0
2009-02-06,38.127,40.108,38.004,39.813,8844462,0
2009-02-09,39.879,40.974,39.04,39.471,7909234,0
2009-02-10,39.471,40.338,36.936,37.391,7764858,0
2009-02-11,37.784,38.357,36.927,37.755,12396883,0
2009-02-12,36.888,37.592,35.858,37.496,8382150,0
2009-02-13,37.448,38.575,37.353,38.033,5279286,0
2009-02-17,36.525,36.773,34.373,34.535,8954294,0
2009-02-18,35.068,35.068,33.152,33.6,8003899,0
2009-02-19,34.545,35.113,33.744,34.344,6251321,0
2009-02-20,33.582,34.593,33.19,33.897,9902988,0
2009-02-23,34.334,34.686,31.655,31.762,8215759,0
2009-02-24,32.123,33.361,31.685,33.239,7800135,0
2009-02-25,33.239,34.638,32.123,33.867,8817996,0
2009-02-26,34.477,35.534,33.887,33.943,7011997,0
2009-02-27,32.886,34.515,32.227,33.305,8070616,0
2009-03-02,32.39,32.399,29.426,29.683,10090222,0
2009-03-03,30.237,31.361,29.693,30.398,8837225,0
2009-03-04,31.597,33.133,31.246,32.475,10270115,0
2009-03-05,31.477,32.715,31.038,31.38,10202509,0
2009-03-06,31.685,33.103,30.292,31.514,7789469,0
2009-03-09,31.019,33.266,31.019,31.97,10609573,0
2009-03-10,32.8,34.866,32.571,34.047,10208598,0
2009-03-11,34.344,35.23,33.6,34.447,7894567,0
2009-03-12,34.782,35.23,32.715,35.113,9055705,0
2009-03-13,35.43,35.631,34.037,34.666,7116750,0
2009-03-16,34.848,36.203,34.344,35.563,7769968,0
2009-03-17,35.534,37.592,34.963,37.563,7985181,0
2009-03-18,37.343,38.697,35.821,38.043,7234332,0
2009-03-19,39.118,41.04,39.118,39.869,10852793,0
2009-03-20,40.032,40.615,38.412,38.775,7515388,0
2009-03-23,39.889,41.824,39.462,41.775,9169852,0
2009-03-24,41.012,41.499,40.156,41.147,7987227,0
2009-03-25,41.177,41.451,39.174,40.663,8499619,0
2009-03-26,41.244,41.929,40.242,40.901,6665708,0
2009-03-27,40.041,40.041,38.831,39.079,6259753,0
2009-03-30,37.849,37.994,36.297,37.05,6277792,0
2009-03-31,37.458,38.013,36.955,37.06,6315959,0
2009-04-01,36.259,39.05,36.02,38.612,7788434,0
2009-04-02,39.889,40.863,39.823,40.07,6736576,0
2009-04-03,40.193,41.882,39.643,41.423,6376986,0
2009-04-06,40.755,41.292,39.783,40.405,9319209,0
2009-04-07,39.729,39.907,38.659,38.936,5766535,0
2009-04-08,39.089,40.099,37.984,39.5,5463577,0
2009-04-09,40.891,41.339,40.414,41.147,5545267,0
2009-04-13,40.441,42.28,39.709,41.892,5465385,0
2009-04-14,41.47,43.072,41.187,41.633,6378068,0
2009-04-15,41.414,41.652,39.729,40.299,7230254,0
2009-04-16,40.634,41.177,39.69,40.805,4265314,0
2009-04-17,41.147,41.824,40.682,41.538,5792326,0
2009-04-20,40.165,40.634,38.879,39.089,5612017,0
2009-04-21,38.602,40.146,38.44,39.936,4345846,0
2009-04-22,39.386,40.396,38.955,39.48,5793311,0
2009-04-23,39.643,40.358,39.147,39.803,4137141,0
2009-04-24,40.441,42.31,40.213,41.985,6911437,0
2009-04-27,40.707,41.05,39.927,40.232,5290281,0
2009-04-28,39.783,41.235,39.442,40.596,3937774,0
2009-04-29,40.891,42.748,40.765,42.197,5456395,0
2009-04-30,42.435,43.149,40.717,41.03,5327421,0
2009-05-01,41.012,43.623,40.872,43.482,6887016,0
2009-05-04,43.815,45.834,43.549,45.625,5544626,0
2009-05-05,45.381,45.381,42.214,43.34,6843084,0
2009-05-06,44.054,46.379,43.682,45.99,7465444,0
2009-05-07,47.608,48.999,45.447,46.427,9803993,0
2009-05-08,47.105,49.913,47.105,49.516,8636645,0
2009-05-11,48.686,48.686,46.037,46.539,6573082,0
2009-05-12,43.301,43.748,42.31,43.748,46010545,0
2009-05-13,43.653,43.748,41.177,41.451,15281990,0
2009-05-14,41.012,42.044,40.69,41.499,11588425,0
2009-05-15,41.147,41.775,39.955,40.663,9270092,0
2009-05-18,41.47,42.605,41.349,42.556,7211776,0
2009-05-19,42.5,43.643,42.167,43.063,8625378,0
2009-05-20,43.862,44.786,42.644,42.94,8916282,0
2009-05-21,41.892,41.957,40.69,41.273,6764548,0
2009-05-22,41.929,42.111,40.984,41.118,4853011,0
2009-05-26,40.441,42.491,39.69,42.425,6581635,0
2009-05-27,42.692,43.882,42.472,42.93,8344560,0
2009-05-28,43.406,45.219,42.901,44.892,8778309,0
2009-05-29,45.882,46.121,44.911,45.529,8656089,0
2009-06-01,46.379,47.971,46.112,47.437,9306624,0
2009-06-02,47.427,48.019,46.818,47.359,8932336,0
2009-06-03,46.568,46.568,44.074,44.834,6894626,0
2009-06-04,45.447,46.731,44.95,46.284,6022037,0
2009-06-05,46.912,47.246,45.634,46.179,6912962,0
2009-06-08,45.759,46.36,45.122,45.96,5218498,0
2009-06-09,47.037,47.037,45.52,46.179,6018981,0
2009-06-10,47.028,47.161,45.806,47.095,6394172,0
2009-06-11,46.701,49.162,46.701,48.475,7456649,0
2009-06-12,47.761,48.248,47.056,48.189,5041527,0
2009-06-15,47.33,47.646,46.074,47.028,5336600,0
2009-06-16,47.588,47.808,45.199,45.75,6766802,0
2009-06-17,45.361,45.74,43.833,45.189,9529983,0
2009-06-18,45.239,45.304,43.901,44.635,8291913,0
2009-06-19,45.179,45.199,42.852,43.396,10261885,0
2009-06-22,42.5,42.576,40.653,41.128,8162772,0
2009-06-23,41.518,41.775,40.499,41.623,6490172,0
2009-06-24,42.26,43.129,41.842,42.197,5808197,0
2009-06-25,42.378,43.576,42.197,43.359,6389100,0
2009-06-26,42.92,44.265,42.692,43.901,7279494,0
2009-06-29,44.208,44.577,43.396,43.862,6227505,0
2009-06-30,43.663,44.292,42.167,43.253,6208845,0
2009-07-01,43.711,44.121,42.472,42.576,5283141,0
2009-07-02,41.528,41.833,40.309,40.755,6509434,0
2009-07-06,39.605,39.946,38.385,39.823,8356857,0
2009-07-07,40.643,41.157,39.643,39.7,9260698,0
2009-07-08,39.746,40.596,38.498,39.756,10495714,0
2009-07-09,40.07,41.021,39.709,40.615,6188264,0
2009-07-10,39.897,40.775,39.452,40.489,4769587,0
2009-07-13,40.47,40.746,39.269,40.746,6278847,0
2009-07-14,41.215,41.929,41.06,41.728,6035573,0
2009-07-15,42.546,43.566,42.546,43.406,7966657,0
2009-07-16,42.958,44.548,42.805,44.208,5422255,0
2009-07-17,44.083,44.426,43.633,43.882,6274166,0
2009-07-20,44.416,45.351,44.179,45.112,6947785,0
2009-07-21,45.502,45.74,43.987,44.872,5826018,0
2009-07-22,44.292,45.122,43.931,44.625,4279561,0
2009-07-23,44.538,46.179,44.407,45.98,4534920,0
2009-07-24,45.615,46.912,45.615,46.876,6098681,0
2009-07-27,46.77,47.046,46.008,46.331,4531230,0
2009-07-28,45.72,45.912,44.292,45.17,4908910,0
2009-07-29,44.435,44.577,43.576,44.121,4423453,0
2009-07-30,45.229,45.97,45.043,45.474,5133143,0
2009-07-31,45.053,46.586,44.921,45.931,4138740,0
2009-08-03,47.171,47.951,46.96,47.301,6156850,0
2009-08-04,47.951,48.694,46.577,48.057,6353745,0
2009-08-05,47.875,48.218,47.046,47.495,4494785,0
2009-08-06,47.751,47.971,46.549,46.789,3648926,0
2009-08-07,47.465,48.019,47.028,47.065,5173266,0
2009-08-10,46.818,48.475,46.683,48.353,5709005,0
2009-08-11,48.335,48.551,47.942,48.169,5970492,0
2009-08-12,48.076,49.429,47.98,48.913,5190316,0
2009-08-13,49.429,50.123,48.598,49.657,4937270,0
2009-08-14,49.419,49.792,48.523,49.074,3121155,0
2009-08-17,48.029,48.029,46.654,47.056,4612298,0
2009-08-18,47.237,48.228,46.989,48.086,4175538,0
2009-08-19,47.407,49.516,47.369,48.798,4352015,0
2009-08-20,48.837,50.075,48.827,49.312,4958548,0
2009-08-21,49.856,51.419,49.763,51.351,5752204,0
2009-08-24,52.221,52.409,51.439,51.839,5385697,0
2009-08-25,52.307,52.409,51.22,51.467,5085784,0
2009-08-26,50.905,52.307,50.629,51.868,6252936,0
2009-08-27,51.583,52.059,50.571,51.858,3950273,0
2009-08-28,52.307,52.886,51.486,52.088,3754647,0
2009-08-31,51.106,51.212,50.038,50.382,4372391,0
2009-09-01,50.191,51.486,49.971,50.333,8184056,0
2009-09-02,50.047,51.164,50.047,50.629,6212993,0
2009-09-03,51.858,52.372,51.05,51.409,7106566,0
2009-09-04,51.351,52.241,51.05,52.201,3356043,0
2009-09-08,53.162,53.611,51.333,51.713,7700484,0
2009-09-09,52.487,54.239,52.143,53.687,8660370,0
2009-09-10,53.915,55.927,53.821,55.109,9364031,0
2009-09-11,55.528,56.527,55.223,55.823,6210901,0
2009-09-14,55.175,55.289,53.935,55.041,6971648,0
2009-09-15,55.613,56.517,55.298,56.386,5470853,0
2009-09-16,60.128,62.323,59.539,61.798,18428157,0
2009-09-17,61.948,63.094,60.96,61.654,10455890,0
2009-09-18,61.836,61.874,58.749,60.168,10529933,0
2009-09-21,58.975,59.834,57.936,59.646,5931927,0
2009-09-22,60.51,61.749,59.748,61.339,5715477,0
2009-09-23,61.513,61.513,59.568,59.731,5761706,0
2009-09-24,59.616,60.062,58.539,59.452,6116452,0
2009-09-25,59.149,59.9,58.567,59.033,4610775,0
2009-09-28,59.158,60.797,59.1,60.674,3597187,0
2009-09-29,60.51,61.13,59.443,60.225,4666930,0
2009-09-30,60.55,60.712,58.443,59.778,5674660,0
2009-10-01,59.501,59.788,57.097,57.184,5732287,0
2009-10-02,56.211,57.232,55.433,56.919,5739986,0
2009-10-05,56.863,59.052,56.625,58.749,5271824,0
2009-10-06,60.987,62.485,60.683,62.304,9107889,0
2009-10-07,62.14,62.323,60.778,62.227,5489824,0
2009-10-08,62.747,64.924,62.388,64.675,7295108,0
2009-10-09,64.275,65.151,63.656,64.218,5396044,0
2009-10-12,64.455,65.801,64.285,64.79,4954192,0
2009-10-13,64.915,64.999,62.757,64.455,4865905,0
2009-10-14,65.552,66.104,64.666,66.095,4429162,0
2009-10-15,62.493,64.036,61.798,62.738,13446794,0
2009-10-16,62.456,64.112,62.227,63.95,7093009,0
2009-10-19,64.435,64.551,63.647,64.227,5316385,0
2009-10-20,64.37,64.455,62.083,63.179,4641747,0
2009-10-21,62.776,64.799,62.51,63.103,6491710,0
2009-10-22,62.824,64.257,61.674,63.437,6672586,0
2009-10-23,63.94,63.94,61.798,62.266,3878412,0
2009-10-26,62.417,64.257,61.271,61.28,5162611,0
2009-10-27,61.664,62.719,60.55,60.712,5726903,0
2009-10-28,60.54,60.55,57.7,57.984,5996436,0
2009-10-29,58.653,61.091,58.653,60.969,6395180,0
2009-10-30,60.702,60.987,57.652,58.062,4405764,0
2009-11-02,58.395,59.929,58.052,58.929,4769376,0
2009-11-03,58.872,60.95,58.062,60.271,6706105,0
2009-11-04,61.053,63.514,61.036,61.865,8104821,0
2009-11-05,62.295,63.189,61.513,62.873,5101561,0
2009-11-06,61.977,63.313,61.398,61.778,4939053,0
2009-11-09,62.666,63.41,62.121,62.599,4870262,0
2009-11-10,62.407,63.084,61.569,62.36,3857614,0
2009-11-11,63.094,63.457,61.569,61.92,3641504,0
2009-11-12,61.523,61.967,59.262,59.606,4695253,0
2009-11-13,59.568,60.253,59.013,59.626,3870675,0
2009-11-16,60.118,61.798,59.939,61.234,5295394,0
2009-11-17,60.96,61.358,60.415,60.74,3634884,0
2009-11-18,61.111,61.339,59.91,60.359,3200985,0
2009-11-19,60.033,60.11,58.395,58.795,3472489,0
2009-11-20,58.501,58.615,57.643,58.404,4398614,0
2009-11-23,60.378,61.466,58.852,59.158,6254481,0
2009-11-24,58.862,59.301,58.129,58.985,3412486,0
2009-11-25,59.271,59.778,58.443,59.434,3682168,0
2009-11-27,57.501,58.167,56.768,57.815,2216907,0
2009-11-30,57.586,58.129,55.937,56.728,7394267,0
2009-12-01,57.797,59.023,57.633,58.663,5395905,0
2009-12-02,58.472,59.1,57.806,58.09,3160574,0
2009-12-03,58.462,58.643,56.919,57.08,4927270,0
2009-12-04,57.928,59.004,56.758,57.414,4882586,0
2009-12-07,56.993,57.021,55.394,55.528,8181693,0
2009-12-08,55.365,55.917,54.318,54.765,4771313,0
2009-12-09,55.128,55.128,53.24,54.42,5855685,0
2009-12-10,55.927,56.459,55.185,55.488,8800967,0
2009-12-11,56.07,56.126,54.631,55.26,4566507,0
2009-12-14,57.147,57.956,56.796,57.71,8792540,0
2009-12-15,57.28,58.347,57.28,57.893,4380478,0
2009-12-16,58.329,60.168,58.1,59.995,6770932,0
2009-12-17,59.949,60.128,58.71,58.929,5794276,0
2009-12-18,59.559,59.655,57.936,58.271,5871924,0
2009-12-21,58.909,59.741,58.539,59.32,3554527,0
2009-12-22,59.559,60.118,58.51,59.721,3268622,0
2009-12-23,60.128,61.271,59.788,61.207,3456090,0
2009-12-24,61.54,61.91,61.036,61.149,887765,0
2009-12-28,61.559,61.874,60.807,61.456,2337464,0
2009-12-29,61.493,61.893,60.891,60.987,2155202,0
2009-12-30,60.674,60.845,60.062,60.55,1942560,0
2009-12-31,60.578,60.75,59.472,59.481,2331588,0
2010-01-04,60.608,61.846,60.481,61.693,3461943,0
2010-01-05,62.092,63.656,61.693,63.428,4289086,0
2010-01-06,63.694,64.435,63.247,63.978,3370634,0
2010-01-07,63.714,64.17,63.054,63.874,2898168,0
2010-01-08,63.569,64.055,63.149,63.902,2793847,0
2010-01-11,64.397,64.989,62.637,63.189,3489250,0
2010-01-12,62.559,62.559,60.702,61.121,5727787,0
2010-01-13,61.339,63.734,60.443,63.342,5278189,0
2010-01-14,63.559,63.704,62.873,63.627,2925750,0
2010-01-15,63.627,63.854,62.083,62.786,3989598,0
2010-01-19,62.102,63.77,62.102,63.77,2983955,0
2010-01-20,62.959,63.228,62.286,62.676,3216852,0
2010-01-21,63.95,64.131,61.006,61.13,5940491,0
2010-01-22,60.987,61.939,60.013,60.158,4693007,0
2010-01-25,60.872,62.628,60.559,61.874,4248528,0
2010-01-26,61.215,62.304,60.598,60.881,3410996,0
2010-01-27,62.834,63.094,60.911,61.92,6194585,0
2010-01-28,63.41,63.845,62.102,62.304,6966546,0
2010-01-29,62.913,63.54,60.368,60.778,4801089,0
2010-02-01,61.388,62.295,60.911,62.035,4270266,0
2010-02-02,61.807,63.361,60.854,63.218,4410766,0
2010-02-03,63.123,63.893,62.757,63.284,4020989,0
2010-02-04,61.986,62.388,59.824,59.834,4980002,0
2010-02-05,59.711,60.453,57.893,59.985,7262109,0
2010-02-08,60.091,60.807,59.013,59.396,2996434,0
2010-02-09,60.062,61.31,59.665,60.55,4652394,0
2010-02-10,60.434,61.456,59.758,61.026,3953676,0
2010-02-11,60.807,62.559,60.405,62.446,4242115,0
2010-02-12,61.28,62.446,60.891,62.246,3662674,0
2010-02-16,63.694,64.906,63.419,64.722,4762016,0
2010-02-17,64.79,65.753,64.722,65.571,4862154,0
2010-02-18,66.467,67.181,65.934,67.078,5849788,0
2010-02-19,66.885,67.268,66.467,66.875,4395902,0
2010-02-22,67.094,67.21,65.467,65.934,3935331,0
2010-02-23,65.496,66.266,64.695,65.924,5851111,0
2010-02-24,65.934,67.068,65.811,66.361,3690449,0
2010-02-25,65.161,66.495,64.705,66.419,3545994,0
2010-02-26,66.695,67.049,65.515,66.827,3954317,0
2010-03-01,67.296,67.733,66.514,67.094,5254676,0
2010-03-02,67.467,69.336,67.094,67.542,6069402,0
2010-03-03,67.924,68.307,66.8,66.867,4532414,0
2010-03-04,67.084,68.087,66.429,66.817,4411753,0
2010-03-05,67.532,68.926,67.449,68.714,3982922,0
2010-03-08,68.83,68.83,67.57,67.792,3265116,0
2010-03-09,67.113,68.401,66.991,67.878,2388688,0
2010-03-10,68.039,68.554,67.373,67.934,3060802,0
2010-03-11,67.706,69.001,67.658,68.916,3489505,0
2010-03-12,69.373,69.373,68.133,68.658,2965674,0
2010-03-15,68.307,68.448,66.875,67.944,2896046,0
2010-03-16,68.42,68.563,67.686,68.506,3703828,0
2010-03-17,68.791,70.41,68.704,69.696,4835366,0
2010-03-18,69.183,69.259,67.132,67.6,4904251,0
2010-03-19,68.22,68.22,65.962,66.695,5969400,0
2010-03-22,65.895,67.421,65.274,67.2,5011957,0
2010-03-23,67.648,67.725,66.581,67.439,3178188,0
2010-03-24,66.79,67.334,66.448,67.049,2884438,0
2010-03-25,67.562,67.562,65.256,65.515,4374609,0
2010-03-26,65.598,66.332,64.848,66.132,4435432,0
2010-03-29,66.514,68.268,66.227,68.163,4181156,0
2010-03-30,68.363,69.04,67.562,68.945,4710946,0
2010-03-31,69.136,70.211,68.945,69.402,4996704,0
2010-04-01,70.25,70.926,70.24,70.812,4420429,0
2010-04-05,71.297,71.422,70.641,71.222,4315749,0
2010-04-06,70.955,71.469,70.259,70.469,4626223,0
2010-04-07,69.802,70.097,68.724,69.077,3907784,0
2010-04-08,68.61,69.896,67.57,69.639,4960431,0
2010-04-09,70.153,70.659,69.344,69.849,3024588,0
2010-04-12,69.59,70.308,69.298,69.478,1952967,0
2010-04-13,69.192,69.373,68.011,69.126,2854636,0
2010-04-14,69.431,70.641,68.344,70.585,4274867,0
2010-04-15,70.374,71.534,70.374,71.222,3919455,0
2010-04-16,70.566,71.345,69.507,70.041,4645335,0
2010-04-19,69.288,69.946,68.762,69.868,2506150,0
2010-04-20,70.087,70.649,69.306,70.459,3934594,0
2010-04-21,70.517,70.556,68.172,69.163,4601379,0
2010-04-22,68.429,70.049,68.23,69.916,3737795,0
2010-04-23,69.527,70.67,68.23,70.624,5216721,0
2010-04-26,70.469,70.697,69.6,69.735,0,0
2010-04-27,69.202,69.316,66.495,66.8,5598703,0
2010-04-28,67.523,67.542,65.962,66.895,4408735,0
2010-04-29,67.268,67.868,63.284,64.16,14832921,0
2010-04-30,62.893,63.103,58.805,59.233,22120300,0
2010-05-03,58.223,63.054,57.011,61.016,25726925,0
2010-05-04,60.216,61.893,59.177,61.368,12629759,0
2010-05-05,61.177,61.224,58.539,58.919,11735682,0
2010-05-06,58.596,60.091,54.489,58.08,10536736,0
2010-05-07,57.902,58.329,54.917,56.108,8706883,0
2010-05-10,58.213,58.367,54.05,54.917,13937865,0
2010-05-11,53.782,55.099,52.982,53.212,14883529,0
2010-05-12,52.858,54.775,52.753,54.279,12878289,0
2010-05-13,53.715,56.412,53.317,55.128,9158121,0
2010-05-14,55.831,55.831,53.84,54.622,9926055,0
2010-05-17,55.45,55.937,53.02,54.489,8569534,0
2010-05-18,55.433,56.635,55.05,55.308,11071311,0
2010-05-19,55.27,55.374,53.099,54.013,6649766,0
2010-05-20,52.555,53.278,50.839,50.839,11036523,0
2010-05-21,49.564,52.27,48.837,52.25,11711798,0
2010-05-24,51.723,51.723,50.58,50.686,7542205,0
2010-05-25,48.647,50.409,48.238,50.314,9426304,0
2010-05-26,51.256,52.04,50.639,50.831,7701047,0
2010-05-27,53.108,54.859,52.231,52.953,13410283,0
2010-05-28,52.659,52.831,49.602,49.866,10310587,0
2010-06-01,44.236,45.151,39.995,40.117,47081858,0
2010-06-02,41.05,42.397,40.136,42.27,22548831,0
2010-06-03,44.035,44.074,41.976,43.891,14225391,0
2010-06-04,43.653,45.96,42.71,42.995,15999904,0
2010-06-07,43.359,44.265,42.576,42.71,8862915,0
2010-06-08,41.842,42.158,39.299,40.785,18046392,0
2010-06-09,40.824,42.093,32.915,33.19,47890516,0
2010-06-10,35.775,37.409,35.011,37.308,38190063,0
2010-06-11,38.118,40.338,37.974,39.823,19574492,0
2010-06-14,37.831,41.108,37.727,40.022,22537991,0
2010-06-15,40.06,43.111,39.907,42.605,17096265,0
2010-06-16,41.691,43.396,40.07,41.03,26027863,0
2010-06-17,41.557,41.643,38.631,39.643,18365994,0
2010-06-18,39.395,41.567,39.174,40.567,27854042,0
2010-06-21,40.005,42.28,38.851,41.404,19878615,0
2010-06-22,40.586,41.451,39.212,39.737,17611502,0
2010-06-23,39.746,39.776,37.448,37.984,15781238,0
2010-06-24,38.329,38.879,35.904,35.991,17867446,0
2010-06-25,35.516,36.089,34.602,35.904,15526918,0
2010-06-28,36.229,36.467,35.469,35.962,8454877,0
2010-06-29,35.392,35.496,34.686,34.944,9411060,0
2010-06-30,33.446,35.587,33.199,34.394,17253252,0
2010-07-01,35.191,36.116,34.363,35.421,13380462,0
2010-07-02,35.745,36.592,35.355,36.279,8198415,0
2010-07-06,37.28,37.582,36.297,36.822,8637804,0
2010-07-07,37.63,39.737,37.27,39.633,11811588,0
2010-07-08,40.984,43.215,40.136,42.464,16484839,0
2010-07-09,42.348,44.045,41.775,43.272,12845119,0
2010-07-12,44.005,45.025,43.691,44.548,12218321,0
2010-07-13,45.351,46.798,44.435,45.381,18239450,0
2010-07-14,44.691,45.922,43.931,45.342,8308557,0
2010-07-15,45.634,47.578,44.844,46.77,12082804,0
2010-07-16,46.847,47.028,44.806,45.229,11141427,0
2010-07-19,44.786,45.092,42.348,43.378,9933087,0
2010-07-20,42.605,44.169,42.387,43.969,5048899,0
2010-07-21,44.416,44.644,43.196,43.815,4270938,0
2010-07-22,44.31,45.98,44.208,45.834,7161111,0
2010-07-23,45.361,46.856,45.239,46.475,6749594,0
2010-07-26,47.514,48.353,46.838,48.15,5514201,0
2010-07-27,48.169,48.335,47.115,47.942,6213720,0
2010-07-28,47.713,48.208,46.149,46.521,5043501,0
2010-07-29,47.228,48.618,46.979,47.598,6545703,0
2010-07-30,46.789,47.485,46.456,46.847,4498855,0
2010-08-02,48.325,50.895,48.141,50.764,9090972,0
2010-08-03,50.686,50.954,49.744,50.639,7696438,0
2010-08-04,53.069,53.288,52.182,52.811,11440432,0
2010-08-05,52.497,54.289,52.143,54.239,6348838,0
2010-08-06,53.108,53.687,51.975,53.06,4880177,0
2010-08-09,53.172,53.802,52.772,53.697,9213376,0
2010-08-10,52.143,53.06,51.284,51.544,6137455,0
2010-08-11,49.22,50.219,48.694,50.113,7028886,0
2010-08-12,48.999,50.162,48.789,49.4,4824028,0
2010-08-13,49.152,50.343,49.112,49.903,3056657,0
2010-08-16,49.602,49.961,48.981,49.497,2924083,0
2010-08-17,50.59,50.886,50.028,50.552,4273527,0
2010-08-18,50.467,50.715,49.152,49.754,4538687,0
2010-08-19,49.448,49.448,47.264,47.646,7485837,0
2010-08-20,47.19,47.704,46.36,46.408,6054681,0
2010-08-23,46.711,47.028,44.766,44.786,6658860,0
2010-08-24,43.653,45.209,42.949,44.093,7865311,0
2010-08-25,43.406,44.766,43.149,44.548,4094604,0
2010-08-26,44.776,46.008,44.36,44.747,5445386,0
2010-08-27,45.092,45.634,43.987,45.179,5586341,0
2010-08-30,45.294,46.084,44.169,44.179,4189164,0
2010-08-31,43.45,44.288,43.19,43.829,5344594,0
2010-09-01,45.102,46.568,44.96,46.494,7357877,0
2010-09-02,47.151,48.876,46.741,47.875,10996696,0
2010-09-03,49.016,49.783,48.131,49.609,5895492,0
2010-09-07,49.055,49.249,47.417,47.904,6426146,0
2010-09-08,47.675,49.922,47.675,49.922,5045499,0
2010-09-09,50.954,51.22,49.695,49.819,4272382,0
2010-09-10,50.715,51.743,49.837,50.419,6374973,0
2010-09-13,51.686,51.713,50.333,50.811,4824615,0
2010-09-14,50.774,51.05,50.123,50.172,4465660,0
2010-09-15,49.419,51.677,49.409,51.563,5083917,0
2010-09-16,51.182,51.686,50.992,51.563,4471227,0
2010-09-17,51.916,52.221,51.192,51.592,7088322,0
2010-09-20,51.906,53.278,51.583,52.791,5256274,0
2010-09-21,52.791,53.403,51.945,53.154,4751177,0
2010-09-22,53.192,53.782,52.221,52.399,5356795,0
2010-09-23,51.525,53.413,51.256,52.849,4061291,0
2010-09-24,53.649,54.669,53.403,54.338,5882760,0
2010-09-27,54.05,55.67,54.05,54.964,4399985,0
2010-09-28,54.887,54.955,53.955,54.259,4725459,0
2010-09-29,54.269,55.27,53.965,54.83,4639199,0
2010-09-30,55.245,55.455,53.938,54.37,5462878,0
2010-10-01,55.232,55.498,54.144,54.376,4368000,0
2010-10-04,54.269,54.649,53.089,53.649,3707016,0
2010-10-05,54.411,54.983,53.763,54.765,5435234,0
2010-10-06,54.479,55.021,53.925,54.669,4094324,0
2010-10-07,55.214,55.26,53.745,54.126,3031651,0
2010-10-08,54.318,55.555,53.668,55.45,4645771,0
2010-10-11,55.365,56.269,54.907,56.014,3023304,0
2010-10-12,55.65,56.07,54.649,55.555,3128124,0
2010-10-13,55.899,56.488,55.308,55.69,3433308,0
2010-10-14,55.633,55.996,54.517,54.536,3648842,0
2010-10-15,54.936,55.031,53.393,54.927,4209164,0
2010-10-18,54.955,55.957,54.613,55.728,2815367,0
2010-10-19,54.765,55.079,53.03,53.413,4639803,0
2010-10-20,53.697,54.917,53.555,54.687,3391265,0
2010-10-21,54.536,56.126,54.289,56.024,6176946,0
2010-10-22,56.527,59.741,56.517,59.568,11306990,0
2010-10-25,59.616,60.387,58.994,59.824,5585527,0
2010-10-26,59.224,60.836,59.082,60.453,4752862,0
2010-10-27,59.481,59.9,57.946,59.616,3741058,0
2010-10-28,60.331,60.921,58.472,58.862,6275387,0
2010-10-29,58.776,59.562,58.672,58.672,3157089,0
2010-11-01,59.665,61.358,59.168,60.187,7399658,0
2010-11-02,59.615,61.524,58.451,60.818,6565448,0
2010-11-03,61.082,61.234,59.224,60.646,4864095,0
2010-11-04,61.674,63.103,61.149,62.854,5352767,0
2010-11-05,63.264,64.494,62.997,64.426,6581890,0
2010-11-08,64.351,64.351,59.806,61.664,10052122,0
2010-11-09,62.341,63.323,59.949,60.359,6361576,0
2010-11-10,60.921,62.485,59.636,62.485,4968681,0
2010-11-11,62.14,62.893,61.605,62.17,3635361,0
2010-11-12,61.349,61.349,60.168,60.969,4082908,0
2010-11-15,62.466,62.702,61.408,61.559,4404399,0
2010-11-16,60.788,60.797,59.062,60.062,4358760,0
2010-11-17,59.636,60.207,58.615,59.168,3673093,0
2010-11-18,60.321,61.427,60.225,60.693,3281376,0
2010-11-19,59.957,60.646,59.425,60.636,5196969,0
2010-11-22,61.016,62.37,60.368,61.826,5511003,0
2010-11-23,60.75,60.807,59.491,60.118,4282888,0
2010-11-24,60.608,61.578,60.225,61.252,3592597,0
2010-11-26,60.321,61.418,60.321,60.568,998846,0
2010-11-29,60.234,61.13,59.683,61.026,3435549,0
2010-11-30,60.142,61.671,59.846,61.136,3464887,0
2010-12-01,62.304,64.455,62.266,64.112,4651817,0
2010-12-02,64.514,66.705,64.112,66.591,5865336,0
2010-12-03,66.342,67.363,65.552,65.83,5483517,0
2010-12-06,65.733,67.181,65.34,66.944,4800869,0
2010-12-07,68.277,68.506,65.618,65.763,4026574,0
2010-12-08,65.763,66.266,64.732,65.409,2108261,0
2010-12-09,66.208,66.208,64.762,65.82,2077754,0
2010-12-10,66.467,66.477,65.34,65.773,3050445,0
2010-12-13,66.332,67.421,66.285,66.429,2713592,0
2010-12-14,66.467,67.03,65.161,65.724,2709831,0
2010-12-15,65.608,66.275,63.647,64.237,4763670,0
2010-12-16,64.107,64.173,62.086,64.165,5705268,0
2010-12-17,63.789,63.931,62.883,62.893,5320845,0
2010-12-20,63.428,63.54,62.332,63.294,3070460,0
2010-12-21,63.264,64.963,63.084,64.906,3070781,0
2010-12-22,64.954,65.151,64.227,64.561,2423758,0
2010-12-23,64.504,65.369,64.227,65.31,1960862,0
2010-12-27,64.848,65.733,64.628,65.524,1659449,0
2010-12-28,65.655,66.438,65.379,65.904,2111172,0
2010-12-29,66.321,67.422,65.961,67.403,2424608,0
2010-12-30,71.346,72.905,70.4,72.035,17464654,0
2010-12-31,72.685,75.26,72.304,72.571,9609107,0
2011-01-03,73.691,74.653,72.843,73.023,6531558,0
2011-01-04,73.138,73.441,70.259,72.525,5526571,0
2011-01-05,71.814,73.138,70.727,72.688,4238815,0
2011-01-06,72.793,73.051,70.327,70.955,3917935,0
2011-01-07,70.765,71.231,69.821,71.154,3207501,0
2011-01-10,70.613,71.878,69.581,71.355,3136788,0
2011-01-11,71.896,74.508,71.896,73.872,4607350,0
2011-01-12,74.624,75.014,73.795,74.834,3755550,0
2011-01-13,75.158,75.222,73.138,73.509,5261343,0
2011-01-14,72.909,75.815,72.014,75.739,6945638,0
2011-01-18,74.831,76.091,74.554,75.901,4225320,0
2011-01-19,75.642,75.642,72.435,72.857,6503277,0
2011-01-20,71.736,73.594,70.42,72.735,6797620,0
2011-01-21,73.031,73.842,72.949,73.566,4498444,0
2011-01-24,73.384,74.903,72.545,73.623,3288496,0
2011-01-25,72.995,73.128,70.926,72.136,4268167,0
2011-01-26,72.346,73.519,71.154,73.176,4178701,0
2011-01-27,73.09,73.756,71.05,71.814,5591067,0
2011-01-28,72.052,72.833,70.041,70.688,3449646,0
2011-01-31,70.867,73.461,70.773,73.451,4185076,0
2011-02-01,73.519,75.46,71.985,74.844,5045176,0
2011-02-02,75.519,76.806,74.537,76.261,4086363,0
2011-02-03,75.689,76.091,73.295,73.838,4553151,0
2011-02-04,74.278,76.29,73.509,74.634,4344379,0
2011-02-07,74.805,75.93,74.518,75.538,3629601,0
2011-02-08,76.13,76.235,74.805,74.988,4264140,0
2011-02-09,74.643,75.44,72.545,73.728,3488546,0
2011-02-10,73.257,74.439,72.312,74.051,2917517,0
2011-02-11,73.374,75.175,73.374,74.797,2225311,0
2011-02-14,74.969,76.235,74.883,76.206,2291996,0
2011-02-15,76.235,76.473,73.872,74.268,3537226,0
2011-02-16,74.557,74.7,73.195,73.766,3618664,0
2011-02-17,73.623,78.094,73.623,77.473,6921734,0
2011-02-18,77.331,78.428,75.871,77.149,5678130,0
2011-02-22,77.997,79.015,73.156,74.183,6199657,0
2011-02-23,74.547,76.568,74.239,75.922,5503669,0
2011-02-24,76.941,76.941,73.261,74.461,5874900,0
2011-02-25,74.957,77.398,74.678,77.398,3725928,0
2011-02-28,77.402,78.099,76.152,77.974,3179966,0
2011-03-01,78.122,78.876,76.024,76.243,3171500,0
2011-03-02,76.234,77.703,75.804,76.873,3379255,0
2011-03-03,77.389,78.523,76.747,78.457,3899397,0
2011-03-04,78.283,78.408,76.251,77.207,3156153,0
2011-03-07,77.52,78.198,75.297,76.27,2765820,0
2011-03-08,76.251,76.66,74.554,76.005,3307412,0
2011-03-09,75.757,77.178,75.317,75.642,2123074,0
2011-03-10,74.216,74.564,71.435,72.483,4743270,0
2011-03-11,71.939,74.381,71.759,73.697,2395169,0
2011-03-14,72.887,74.156,72.492,73.629,2739163,0
2011-03-15,70.624,73.019,70.051,72.38,4118648,0
2011-03-16,72.406,73.543,69.975,70.909,4296227,0
2011-03-17,72.395,73.934,71.787,73.515,2957876,0
2011-03-18,74.353,74.841,72.944,73.716,4304932,0
2011-03-21,74.812,76.081,74.486,75.679,1942161,0
2011-03-22,76.148,77.311,75.365,77.072,4085900,0
2011-03-23,77.015,78.818,76.434,78.466,4250035,0
2011-03-24,79.067,79.182,77.291,78.208,2856895,0
2011-03-25,77.693,79.343,77.665,79.067,2772234,0
2011-03-28,78.808,80.134,78.255,78.283,2593624,0
2011-03-29,78.36,79.37,77.253,79.343,3142753,0
2011-03-30,79.678,79.678,77.864,78.619,4510514,0
2011-03-31,78.737,79.178,78.106,78.153,3053071,0
2011-04-01,79.553,79.735,78.542,79.067,2888702,0
2011-04-04,79.324,80.114,78.715,78.96,1986598,0
2011-04-05,78.818,79.581,78.428,78.685,2274580,0
2011-04-06,79.201,80.048,77.815,78.59,2867806,0
2011-04-07,79.266,79.619,78.208,79.506,3043589,0
2011-04-08,79.811,81.564,79.619,80.811,4928693,0
2011-04-11,80.574,80.699,77.015,77.379,3840504,0
2011-04-12,76.552,76.638,73.716,73.868,6120621,0
2011-04-13,74.582,75.526,73.895,74.737,3263581,0
2011-04-14,74.188,75.929,73.895,75.728,3158299,0
2011-04-15,76.052,76.776,75.307,76.717,3764133,0
2011-04-18,75.209,75.307,73.322,73.819,4447880,0
2011-04-19,73.887,75.192,73.495,75.156,2694416,0
2011-04-20,76.557,77.263,76.243,76.462,2922324,0
2011-04-21,76.717,76.921,74.803,75.429,3308193,0
2011-04-25,75.297,75.699,74.173,75.365,2272084,0
2011-04-26,75.448,76.309,75.071,75.718,2595258,0
2011-04-27,76.376,76.443,73.716,74.486,4089477,0
2011-04-28,74.198,75.393,73.819,75.022,3293635,0
2011-04-29,75.299,75.999,74.841,75.309,3694821,0
2011-05-02,75.881,77.13,75.393,76.651,4157408,0
2011-05-03,75.779,77.821,73.887,74.902,5638146,0
2011-05-04,74.707,74.89,71.577,72.579,5625545,0
2011-05-05,71.414,72.943,69.303,70.878,6970443,0
2011-05-06,71.845,73.629,70.748,71.683,4891385,0
2011-05-09,71.721,73.677,71.721,72.857,3053545,0
2011-05-10,72.838,74.179,71.836,73.591,2863524,0
2011-05-11,73.552,73.697,70.612,71.231,4659786,0
2011-05-12,70.72,71.519,69.601,70.909,4474198,0
2011-05-13,71.327,71.545,69.494,70.648,3146694,0
2011-05-16,70.549,71.75,69.66,70.024,2910374,0
2011-05-17,69.727,70.041,67.829,69.213,5359193,0
2011-05-18,69.384,70.357,68.42,69.601,5325747,0
2011-05-19,69.859,70.441,68.114,68.344,5531988,0
2011-05-20,71.623,72.491,70.85,71.144,12282358,0
2011-05-23,69.707,71.082,68.972,70.853,5647183,0
2011-05-24,71.433,72.682,71.433,72.378,7024401,0
2011-05-25,71.728,74.119,71.652,73.668,4342611,0
2011-05-26,73.332,74.459,72.876,74.305,4153181,0
2011-05-27,74.612,75.548,74.173,75.043,3466736,0
2011-05-31,76.315,77.032,74.844,75.856,3842016,0
2011-06-01,75.386,75.941,73.303,73.581,4608719,0
2011-06-02,73.171,74.335,72.395,73.436,3905376,0
2011-06-03,71.997,74.032,71.575,73.436,4699896,0
2011-06-06,73.332,73.543,70.821,71.394,4094128,0
2011-06-07,71.918,72.405,70.326,70.428,8815786,0
2011-06-08,70.926,71.853,70.4,70.677,6652296,0
2011-06-09,71.526,71.824,70.745,71.318,3414963,0
2011-06-10,70.897,70.916,69.35,69.523,5964652,0
2011-06-13,69.474,70.515,67.994,68.662,3886584,0
2011-06-14,69.655,70.803,69.464,69.626,4409643,0
2011-06-15,68.872,70.64,67.87,68.338,4601282,0
2011-06-16,68.532,69.354,66.245,66.79,5867766,0
2011-06-17,67.86,68.329,66.847,67.287,6504096,0
2011-06-20,66.837,67.152,65.586,66.523,6262956,0
2011-06-21,66.963,69.237,66.963,68.911,3882221,0
2011-06-22,68.585,70.496,68.452,69.332,3960202,0
2011-06-23,67.888,69.464,66.704,69.237,5918945,0
2011-06-24,69.178,69.703,68.195,69.208,4777705,0
2011-06-27,68.233,69.37,67.974,68.777,3669506,0
2011-06-28,69.447,71.69,69.265,71.414,3544707,0
2011-06-29,71.816,72.934,70.803,72.217,4277843,0
2011-06-30,72.712,73.635,72.581,73.318,3426407,0
2011-07-01,73.313,74.555,72.395,74.411,2864591,0
2011-07-05,74.315,76.018,74.315,75.75,3407765,0
2011-07-06,75.329,75.453,74.345,75.242,3260535,0
2011-07-07,76.36,76.961,75.721,76.618,3016583,0
2011-07-08,75.109,75.931,74.804,75.779,2351830,0
2011-07-11,74.496,74.804,73.285,73.446,2915898,0
2011-07-12,73.303,74.199,73.018,73.095,3054272,0
2011-07-13,73.648,74.804,73.123,73.313,2663476,0
2011-07-14,73.6,74.18,72.778,73.257,3427026,0
2011-07-15,74.173,76.618,73.687,76.589,7560033,0
2011-07-18,76.19,76.408,74.719,75.673,2956646,0
2011-07-19,76.325,78.697,76.23,78.63,5191747,0
2011-07-20,79.406,79.905,78.538,78.673,4566024,0
2011-07-21,79.149,79.915,78.739,79.475,3099662,0
2011-07-22,79.273,80.036,78.949,79.56,2360801,0
2011-07-25,77.936,79.465,77.554,78.872,3483075,0
2011-07-26,79.098,81.279,78.304,80.494,5436869,0
2011-07-27,79.988,80.678,78.558,78.691,3780749,0
2011-07-28,78.84,81.422,78.534,79.759,4076032,0
2011-07-29,78.65,79.75,77.635,78.85,4358193,0
2011-08-01,79.998,80.229,77.85,79.14,4356295,0
2011-08-02,78.304,79.442,77.079,77.157,4711900,0
2011-08-03,77.153,77.375,74.1,76.683,5394077,0
2011-08-04,75.045,75.045,68.953,69.258,8718117,0
2011-08-05,70.467,71.174,65.031,68.3,7386364,0
2011-08-08,63.837,66.188,60.973,61.24,10282627,0
2011-08-09,62.493,65.28,60.419,65.195,8613782,0
2011-08-10,64.106,65.316,62.426,62.676,7602936,0
2011-08-11,63.847,71.346,62.913,70.076,9222929,0
2011-08-12,70.926,71.623,67.688,68.49,4653751,0
2011-08-15,69.474,71.327,69.303,70.983,4097566,0
2011-08-16,69.655,70.457,67.592,68.595,4168460,0
2011-08-17,69.332,70.735,68.471,69.513,3598278,0
2011-08-18,67.24,67.469,63.094,63.943,6983553,0
2011-08-19,62.935,66.215,62.781,63.119,5324213,0
2011-08-22,65.051,65.157,62.109,62.493,3954448,0
2011-08-23,63.036,65.77,62.349,65.731,3788243,0
2011-08-24,64.853,67.001,64.44,65.632,5519255,0
2011-08-25,66.037,66.954,64.135,64.459,4216530,0
2011-08-26,64.103,66.55,62.553,66.159,3621849,0
2011-08-29,67.62,68.634,67.122,68.529,2797830,0
2011-08-30,68.233,69.981,67.44,69.389,3717298,0
2011-08-31,70.503,72.333,69.641,70.435,5168226,0
2011-09-01,70.382,71.499,68.738,68.785,5020994,0
2011-09-02,66.913,67.544,65.535,66.578,3658960,0
2011-09-06,64.093,67.431,63.92,67.279,4804454,0
2011-09-07,68.731,70.349,68.417,70.126,3736257,0
2011-09-08,69.029,70.433,68.665,69.048,2980867,0
2011-09-09,67.498,68.368,65.845,66.742,5845695,0
2011-09-12,65.432,67.423,65.02,67.241,4081311,0
2011-09-13,67.573,68.818,66.044,68.235,3712188,0
2011-09-14,68.769,69.917,66.857,68.969,4722251,0
2011-09-15,70.156,71.485,69.535,71.284,3542930,0
2011-09-16,71.86,72.185,70.146,71.505,4636563,0
2011-09-19,69.545,71.764,69.019,70.989,3723962,0
2011-09-20,71.687,74.071,70.912,72.912,6754375,0
2011-09-21,72.903,73.064,69.468,69.545,5238835,0
2011-09-22,65.987,67.05,64.074,65.739,7460663,0
2011-09-23,64.601,65.51,63.165,63.673,4924938,0
2011-09-26,64.218,66.944,62.641,66.762,4341332,0
2011-09-27,68.76,71.008,67.621,68.197,5494864,0
2011-09-28,68.512,69.516,64.573,64.724,4145126,0
2011-09-29,66.59,67.002,62.603,64.218,4877660,0
2011-09-30,63.035,63.053,60.274,60.294,7330924,0
2011-10-03,59.454,60.604,57.716,57.889,7160630,0
2011-10-04,56.806,59.063,54.617,58.872,7692411,0
2011-10-05,60.066,63.146,58.491,62.622,6653347,0
2011-10-06,62.259,64.007,60.747,63.576,7841412,0
2011-10-07,63.911,64.659,61.837,62.279,4964037,0
2011-10-10,63.825,64.724,63.252,64.63,3910148,0
2011-10-11,63.751,65.193,63.021,63.683,4754886,0
2011-10-12,64.714,65.835,64.074,64.37,4134884,0
2011-10-13,63.261,64.611,62.41,64.112,3449563,0
2011-10-14,65.603,67.535,64.965,67.488,4107204,0
2011-10-17,70.386,72.281,69.372,71.19,11935681,0
2011-10-18,71.274,76.343,70.501,75.462,8943977,0
2011-10-19,74.69,76.097,73.495,74.306,6182002,0
2011-10-20,74.449,74.996,72.233,73.59,5712590,0
2011-10-21,74.67,75.647,73.992,75.588,3988999,0
2011-10-24,75.502,76.555,74.67,75.732,4694571,0
2011-10-25,75.665,75.836,73.271,74.162,4724152,0
2011-10-26,75.462,76.125,72.815,75.559,3401271,0
2011-10-27,78.056,79.854,77.07,79.04,5884866,0
2011-10-28,78.342,80.314,77.712,80.083,4386931,0
2011-10-31,78.302,78.302,75.075,75.075,5240557,0
2011-11-01,71.031,75.166,70.503,73.989,7221141,0
2011-11-02,76.038,77.75,75.762,77.281,4660726,0
2011-11-03,77.971,79.387,76.658,79.12,4289873,0
2011-11-04,78.133,79.082,77.206,78.862,4031086,0
2011-11-07,78.564,79.337,76.784,78.946,3208583,0
2011-11-08,79.96,80.733,78.622,80.285,5241307,0
2011-11-09,76.794,77.158,74.293,74.408,7085250,0
2011-11-10,75.25,76.266,73.941,76.019,5339083,0
2011-11-11,77.482,78.161,76.889,77.197,4867687,0
2011-11-14,76.909,77.07,75.168,75.818,3365094,0
2011-11-15,77.378,77.741,75.847,76.449,5575051,0
2011-11-16,75.847,77.607,75.261,75.502,4272619,0
2011-11-17,75.329,75.666,72.252,73.103,4563781,0
2011-11-18,73.865,74.553,72.86,73.345,3547200,0
2011-11-21,71.744,72.865,71.075,72.393,2937776,0
2011-11-22,72.309,73.113,70.874,71.274,3500081,0
2011-11-23,70.32,70.443,68.711,68.808,3261892,0
2011-11-25,68.435,69.949,68.138,68.702,1349925,0
2011-11-28,72.1,73.838,71.523,72.461,5239179,0
2011-11-29,72.689,74.165,72.118,73.407,4406915,0
2011-11-30,76.665,78.24,76.379,77.723,6562111,0
2011-12-01,77.215,77.931,76.545,76.871,3661718,0
2011-12-02,77.875,79.023,76.804,76.965,3629698,0
2011-12-05,78.526,79.013,77.35,78.163,3357064,0
2011-12-06,78.422,78.901,77.627,77.981,3430811,0
2011-12-07,77.618,77.752,76.286,77.09,3468700,0
2011-12-08,76.183,76.363,73.577,73.921,3283626,0
2011-12-09,74.389,77.119,74.381,76.744,2966842,0
2011-12-12,74.697,75.26,73.308,74.494,2813799,0
2011-12-13,75.08,76.144,72.542,73.234,3687482,0
2011-12-14,72.304,72.675,70.284,70.582,4539318,0
2011-12-15,71.88,71.949,69.336,69.575,4312195,0
2011-12-16,70.303,70.839,68.97,69.834,4866082,0
2011-12-19,70.062,70.303,68.148,68.359,2963848,0
2011-12-20,70.081,72.037,70.054,71.423,3498154,0
2011-12-21,71.614,72.831,70.572,72.561,3322402,0
2011-12-22,72.656,73.224,72.247,72.927,2213022,0
2011-12-23,73.138,73.422,72.522,73.403,1345034,0
2011-12-27,72.983,74.457,72.937,73.941,1819195,0
2011-12-28,74.293,74.533,72.13,72.388,1960373,0
2011-12-29,72.732,73.069,72.257,72.947,1547692,0
2011-12-30,73.069,73.586,72.675,73.079,1654924,0
2012-01-03,75.1,75.751,74.371,75.299,4651189,0
2012-01-04,75.119,76.555,74.592,76.373,2474101,0
2012-01-05,76.353,77.694,75.635,77.36,4823854,0
2012-01-06,77.389,77.578,76.353,76.853,3068203,0
2012-01-09,77.033,78.325,76.602,77.33,3069882,0
2012-01-10,78.507,78.957,77.139,77.436,3869701,0
2012-01-11,76.919,77.588,75.655,76.324,4339720,0
2012-01-12,76.343,76.889,75.119,75.386,3786430,0
2012-01-13,74.986,75.529,74.293,74.687,3651041,0
2012-01-17,76.224,76.501,75.416,75.829,3555839,0
2012-01-18,75.616,76.947,74.399,76.823,3906640,0
2012-01-19,77.071,77.244,76.229,76.391,4096430,0
2012-01-20,75.952,76.584,74.994,75.655,3790228,0
2012-01-23,75.885,76.324,74.994,76.115,3632635,0
2012-01-24,75.431,76.086,75.08,75.626,2992792,0
2012-01-25,75.539,77.752,74.91,77.627,4132466,0
2012-01-26,78.03,78.21,75.635,75.932,3985811,0
2012-01-27,75.491,76.468,75.431,75.942,2521216,0
2012-01-30,75.137,76.621,74.678,76.621,2530216,0
2012-01-31,77.267,77.813,76.425,77.276,3894708,0
2012-02-01,77.904,78.306,76.994,77.08,2826029,0
2012-02-02,77.36,78.823,77.281,78.662,3467392,0
2012-02-03,79.465,80.893,78.624,80.746,4968769,0
2012-02-06,79.706,79.982,78.489,79.34,4422943,0
2012-02-07,81.023,83.821,80.056,83.498,8055162,0
2012-02-08,83.381,83.709,81.647,83.124,4589774,0
2012-02-09,83.535,84.456,82.394,83.736,4213856,0
2012-02-10,82.545,83.552,81.964,83.333,3672153,0
2012-02-13,84.282,84.292,82.613,83.621,3477196,0
2012-02-14,83.487,83.754,82.603,83.343,3453171,0
2012-02-15,83.698,84.733,83.037,83.783,3705747,0
2012-02-16,84.041,84.616,83.142,84.011,2776699,0
2012-02-17,84.769,84.923,83.571,84.3,4302044,0
2012-02-21,83.285,83.427,80.893,82.091,7794263,0
2012-02-22,83.81,84.521,83.094,83.601,4755170,0
2012-02-23,82.949,83.936,81.974,83.774,3263567,0
2012-02-24,83.794,84.447,82.875,83.583,3751530,0
2012-02-27,82.375,83.716,82.307,82.834,2982388,0
2012-02-28,83.037,83.371,81.802,82.232,2965501,0
2012-02-29,82.723,82.733,79.959,80.535,4793121,0
2012-03-01,81.15,82.203,80.912,82.157,3513149,0
2012-03-02,81.754,81.975,78.744,79.03,5605905,0
2012-03-05,78.601,79.751,78.197,79.615,2942089,0
2012-03-06,77.928,78.734,77.375,78.379,4097332,0
2012-03-07,78.523,79.568,77.757,79.232,2174806,0
2012-03-08,80.027,80.604,79.289,80.046,3219077,0
2012-03-09,83.526,83.652,81.091,81.618,6575022,0
2012-03-12,81.773,81.773,80.488,81.237,3556323,0
2012-03-13,81.101,81.495,78.84,80.161,7361430,0
2012-03-14,81.475,81.706,79.453,79.635,4482373,0
2012-03-15,80.298,80.931,79.549,80.41,3431008,0
2012-03-16,80.681,81.408,80.604,81.16,6545291,0
2012-03-19,80.948,81.417,80.364,80.746,3249060,0
2012-03-20,79.952,79.988,78.35,78.621,3929494,0
2012-03-21,78.543,78.696,77.413,77.671,4057467,0
2012-03-22,76.759,76.759,74.7,74.979,5249883,0
2012-03-23,75.312,76.463,74.729,76.109,4631875,0
2012-03-26,77.047,77.24,75.629,76.157,4509557,0
2012-03-27,76.415,76.558,74.834,75.075,4372410,0
2012-03-28,74.478,74.729,73.138,74.163,5022740,0
2012-03-29,73.319,74.373,72.742,74.117,4681143,0
2012-03-30,74.662,75.37,73.912,75.083,4147152,0
2012-04-02,74.997,76.53,74.285,75.82,3569111,0
2012-04-03,75.292,75.975,74.642,75.918,3249342,0
2012-04-04,74.922,75.474,74.225,74.874,3324276,0
2012-04-05,74.526,75.581,74.334,75.016,2683379,0
2012-04-09,73.74,73.875,72.436,72.675,2929043,0
2012-04-10,72.561,73.156,71.162,71.525,4401344,0
2012-04-11,72.388,72.752,71.182,71.277,3815593,0
2012-04-12,71.671,73.799,71.574,73.404,2974113,0
2012-04-13,72.994,73.215,71.777,71.843,2506696,0
2012-04-16,72.15,72.446,70.097,70.32,4296743,0
2012-04-17,71.052,71.445,70.574,70.687,4406755,0
2012-04-18,70.368,70.433,69.16,69.524,4278590,0
2012-04-19,69.543,69.887,68.528,69.284,5155936,0
2012-04-20,69.638,70.57,68.718,68.746,3692353,0
2012-04-23,67.615,68.518,66.877,68.048,4547235,0
2012-04-24,68.547,69.179,68.114,69.092,4172813,0
2012-04-25,69.638,70.116,68.94,69.744,3588581,0
2012-04-26,69.638,71.106,69.303,71.057,3210045,0
2012-04-27,70.894,71.574,70.521,70.723,2860917,0
2012-04-30,70.751,70.751,69.4,70.165,4370566,0
2012-05-01,70.975,72.858,70.879,71.934,6524576,0
2012-05-02,71.239,71.326,69.812,69.868,3941007,0
2012-05-03,69.688,70.274,68.269,68.469,4209326,0
2012-05-04,67.548,67.856,65.412,66.14,5845610,0
2012-05-07,66.331,66.524,64.888,66.102,4641718,0
2012-05-08,65.556,66.448,64.194,66.226,8127047,0
2012-05-09,65.072,66.695,64.535,65.765,4833150,0
2012-05-10,66.542,67.154,65.957,66.387,3286647,0
2012-05-11,65.699,66.829,65.313,65.47,2512556,0
2012-05-14,64.06,64.828,63.421,63.973,4305249,0
2012-05-15,64.08,65.44,63.43,63.62,5783517,0
2012-05-16,63.858,64.722,62.337,62.375,4788330,0
2012-05-17,62.442,62.546,60.927,60.983,5600099,0
2012-05-18,61.732,61.941,59.939,60.265,5757903,0
2012-05-21,60.678,62.193,60.534,62.047,5538727,0
2012-05-22,61.799,62.49,60.937,61.447,5566404,0
2012-05-23,60.688,61.465,59.664,61.298,7242333,0
2012-05-24,61.713,61.713,60.226,61.003,3233927,0
2012-05-25,60.877,61.447,60.119,60.456,3135576,0
2012-05-29,60.974,62.067,60.966,61.77,2802333,0
2012-05-30,60.832,60.86,58.913,59.654,4038545,0
2012-05-31,59.843,59.843,57.083,58.464,6697505,0
2012-06-01,56.481,56.989,55.523,55.715,7637126,0
2012-06-04,56.183,56.212,54.073,54.745,7269478,0
2012-06-05,54.564,56.6,54.335,56.415,4298767,0
2012-06-06,56.753,59.612,56.53,59.574,10493095,0
2012-06-07,60.407,62.301,60.101,60.572,7357362,0
2012-06-08,59.984,61.299,58.967,61.185,5519724,0
2012-06-11,62.078,62.766,59.246,59.324,6175663,0
2012-06-12,59.718,61.079,59.535,61.033,3835539,0
2012-06-13,60.234,61.437,60.051,60.465,4540827,0
2012-06-14,60.631,61.579,60.081,61.388,4593138,0
2012-06-15,61.684,62.776,61.06,62.738,6156150,0
2012-06-18,62.204,62.387,61.309,62.03,4430088,0
2012-06-19,62.854,63.501,62.518,63.152,3932228,0
2012-06-20,63.132,63.527,61.089,61.626,6437116,0
2012-06-21,61.924,62.03,58.037,58.124,6243837,0
2012-06-22,58.45,59.984,58.345,59.438,9122899,0
2012-06-25,58.114,58.248,57.231,57.654,4908029,0
2012-06-26,57.904,58.383,56.859,58.017,4714045,0
2012-06-27,58.007,60.591,58.007,59.699,5878940,0
2012-06-28,60.293,61.147,59.364,60.706,6698167,0
2012-06-29,62.786,63.555,62.068,63.536,7027049,0
2012-07-02,63.519,63.624,62.195,63.018,4072894,0
2012-07-03,63.948,66.416,63.653,66.272,3764658,0
2012-07-05,66.071,66.071,63.701,64.428,5427787,0
2012-07-06,63.501,63.574,62.252,62.874,3693138,0
2012-07-09,63.106,63.901,62.434,63.662,3544996,0
2012-07-10,64.103,65.092,61.606,62.165,4583673,0
2012-07-11,62.329,64.268,62.329,63.901,6743375,0
2012-07-12,62.95,66.629,62.01,65.379,10360442,0
2012-07-13,65.486,66.176,65.329,66.043,4243955,0
2012-07-16,66.512,68.241,66.446,67.836,7637749,0
2012-07-17,68.087,68.988,66.742,68.932,6519717,0
2012-07-18,68.364,71.147,68.364,69.708,7183924,0
2012-07-19,69.939,70.515,66.09,69.67,13628835,0
2012-07-20,69.21,69.239,68.336,69.162,4763991,0
2012-07-23,67.77,67.952,66.233,67.463,4710798,0
2012-07-24,67.894,68.143,64.007,66.137,6187502,0
2012-07-25,66.416,67.328,65.726,66.724,3811082,0
2012-07-26,68.231,68.747,67.031,68.298,2988635,0
2012-07-27,68.643,69.007,67.981,68.538,5033839,0
2012-07-30,68.509,69.449,67.731,68.863,4037238,0
2012-07-31,68.767,68.941,66.503,66.648,9259575,0
2012-08-01,67.096,67.233,65.581,65.871,5471991,0
2012-08-02,64.613,65.032,62.747,63.555,7491946,0
2012-08-03,65.3,66.137,64.727,65.656,6585645,0
2012-08-06,66.137,66.714,65.447,65.477,5683547,0
2012-08-07,66.108,68.173,65.89,67.693,3916405,0
2012-08-08,67.318,68.231,66.809,66.974,3779076,0
2012-08-09,66.609,68.03,65.716,66.857,5191659,0
2012-08-10,66.329,66.916,65.841,66.876,2598646,0
2012-08-13,66.619,67.041,65.666,65.745,3169382,0
2012-08-14,65.947,66.579,65.841,66.262,2863027,0
2012-08-15,66.503,66.742,65.871,66.282,3291106,0
2012-08-16,66.426,68.211,66.368,68.114,3574045,0
2012-08-17,67.81,68.221,67.243,67.509,4252622,0
2012-08-20,67.124,67.444,66.319,66.8,3615096,0
2012-08-21,67.144,67.635,66.465,66.752,2564308,0
2012-08-22,66.667,67.309,66.329,67.115,2432279,0
2012-08-23,66.886,67.499,66.137,66.147,2643618,0
2012-08-24,66.014,66.896,65.572,66.772,2350302,0
2012-08-27,66.733,66.974,65.928,66.004,2511789,0
2012-08-28,65.814,66.742,65.627,66.484,3562325,0
2012-08-29,66.465,67.184,66.061,66.916,2317703,0
2012-08-30,66.442,66.442,65.373,65.52,2277339,0
2012-08-31,66.223,67.309,66.033,66.484,2925620,0
2012-09-04,66.532,66.704,65.553,66.349,2128805,0
2012-09-05,66.194,66.532,65.572,65.918,1991890,0
2012-09-06,66.194,68.241,66.147,68.211,5318436,0
2012-09-07,68.499,69.488,68.327,69.382,3296866,0
2012-09-10,69.103,69.575,67.564,67.652,3727802,0
2012-09-11,68.268,69.057,68.095,68.825,3017921,0
2012-09-12,69.421,70.045,68.902,69.601,3643630,0
2012-09-13,69.862,71.842,69.027,71.199,3765981,0
2012-09-14,71.987,73.64,71.669,72.638,6214758,0
2012-09-17,72.466,72.602,71.169,71.274,5144286,0
2012-09-18,71.199,71.486,69.94,70.556,3429849,0
2012-09-19,70.468,70.872,69.601,69.718,3487274,0
2012-09-20,69.047,69.296,67.864,69.2,3893804,0
2012-09-21,69.969,70.14,68.932,69.123,4923895,0
2012-09-24,68.141,68.326,67.345,67.431,5138416,0
2012-09-25,68.131,68.402,66.364,66.461,4524646,0
2012-09-26,66.019,66.615,65.51,66.076,3739034,0
2012-09-27,66.547,67.912,66.384,67.489,3829326,0
2012-09-28,66.99,67.555,66.153,67.191,4070161,0
2012-10-01,67.798,68.574,67.603,67.864,3682211,0
2012-10-02,67.95,68.085,67.141,67.72,2479924,0
2012-10-03,67.808,67.979,66.009,66.345,3113518,0
2012-10-04,66.7,67.191,66.364,67.084,2677510,0
2012-10-05,67.535,67.662,66.067,66.355,2275817,0
2012-10-08,65.799,66.209,65.324,66.163,2267601,0
2012-10-09,66.209,67,65.886,66.665,2680845,0
2012-10-10,66.305,66.854,65.462,65.624,3186889,0
2012-10-11,66.384,66.692,65.741,66.278,3367857,0
2012-10-12,66.402,66.932,65.741,66.481,2664529,0
2012-10-15,66.402,66.942,65.761,66.442,2872480,0
2012-10-16,66.874,68.122,66.729,68.056,3102092,0
2012-10-17,68.297,69.688,68.23,69.372,3322705,0
2012-10-18,68.987,69.431,68.728,69.074,2278729,0
2012-10-19,68.997,69.257,67.269,67.594,2365304,0
2012-10-22,67.662,67.854,66.086,66.528,4138587,0
2012-10-23,65.314,65.413,64.01,64.327,5514978,0
2012-10-24,64.655,64.971,63.474,63.597,3241683,0
2012-10-25,64.27,64.521,63.251,63.951,2388396,0
2012-10-26,63.932,64.384,63.358,63.894,3319726,0
2012-10-31,64.674,66.229,64.451,66.124,5081692,0
2012-11-01,66.039,67.808,65.886,67.594,4571908,0
2012-11-02,68.239,68.468,66.981,67.516,4249943,0
2012-11-05,67.269,68.046,67.077,67.94,2430707,0
2012-11-06,68.766,71.14,68.383,70.217,5500115,0
2012-11-07,69.161,69.45,67.288,67.662,4039292,0
2012-11-08,67.516,68.556,66.912,66.922,2864223,0
2012-11-09,66.655,68.661,66.605,67.892,3822661,0
2012-11-12,68.528,68.67,67.902,67.989,2625543,0
2012-11-13,67.103,69.527,66.922,67.499,4983424,0
2012-11-14,68.009,68.421,66.442,66.625,4548452,0
2012-11-15,66.814,68.239,66.7,67.632,4212515,0
2012-11-16,68.037,68.066,66.739,67.355,4303678,0
2012-11-19,68.862,69.335,68.268,69.305,3287766,0
2012-11-20,69.017,69.402,68.277,69.084,2572764,0
2012-11-21,69.488,69.978,68.997,69.679,2027358,0
2012-11-23,69.92,71.756,69.708,71.64,2371630,0
2012-11-26,71.074,71.659,70.381,71.362,3777116,0
2012-11-27,70.843,71.429,70.468,70.487,3915582,0
2012-11-28,69.728,70.891,69.047,70.824,2681056,0
2012-11-29,71.208,71.552,70.14,70.506,2570231,0
2012-11-30,70.381,70.757,70.092,70.335,5177996,0
2012-12-03,71.064,71.679,70.795,70.909,3231292,0
2012-12-04,70.496,71.391,70.409,70.641,2472241,0
2012-12-05,70.977,72.361,70.679,71.823,4417007,0
2012-12-06,71.542,71.786,70.747,71.448,2990914,0
2012-12-07,71.65,73.898,71.496,73.34,4465798,0
2012-12-10,73.794,73.89,72.571,72.929,3173233,0
2012-12-11,73.293,73.563,72.128,72.435,2965588,0
2012-12-12,72.812,74.036,72.178,72.675,4022634,0
2012-12-13,72.426,72.581,71.261,71.916,4321009,0
2012-12-14,71.58,72.138,71.455,71.764,1973907,0
2012-12-17,71.936,72.493,71.638,72.044,2254304,0
2012-12-18,72.128,73.358,72.111,73.264,3098522,0
2012-12-19,73.168,73.331,71.6,71.628,3698911,0
2012-12-20,72.044,73.456,71.956,73.426,2863299,0
2012-12-21,72.128,73.198,72.128,72.929,3588946,0
2012-12-24,72.571,72.638,71.697,71.85,1355121,0
2012-12-26,72.128,72.207,70.764,70.878,2331143,0
2012-12-27,70.83,71.137,69.906,70.974,2371479,0
2012-12-28,70.378,70.444,69.426,69.571,2503841,0
2012-12-31,69.32,71.609,69.051,71.493,3440898,0
2013-01-02,72.882,73.198,71.896,73.178,4484551,0
2013-01-03,73.023,74.417,72.312,73.436,3220757,0
2013-01-04,73.689,75.505,73.563,75.303,3993719,0
2013-01-07,74.785,75.939,74.417,75.283,2852505,0
2013-01-08,74.883,75.872,74.321,75.38,3358194,0
2013-01-09,75.323,75.641,74.16,75.045,2578047,0
2013-01-10,75.534,75.534,74.524,74.718,3482213,0
2013-01-11,74.767,74.951,74.194,74.893,2697454,0
2013-01-14,74.941,75.14,74.232,74.921,2074531,0
2013-01-15,74.514,75.225,73.938,75.14,2688084,0
2013-01-16,75.045,75.13,73.744,74.094,3217114,0
2013-01-17,74.427,75.005,73.996,74.16,3442360,0
2013-01-18,74.222,74.777,73.794,74.611,3324474,0
2013-01-22,74.592,76.658,74.572,76.478,4978931,0
2013-01-23,76.256,76.381,75.524,75.805,2545767,0
2013-01-24,76.132,77.642,76.113,76.987,4195934,0
2013-01-25,77.083,78.461,77.065,77.93,3227000,0
2013-01-28,78.644,78.777,76.181,76.401,4088441,0
2013-01-29,76.372,77.776,76.372,77.507,3676320,0
2013-01-30,77.921,78.266,76.901,77.2,4539296,0
2013-01-31,76.736,77.603,76.218,76.987,3077783,0
2013-02-01,77.739,78.73,76.968,78.104,3311433,0
2013-02-04,77.632,78.123,77.065,77.45,3322006,0
2013-02-05,78.286,79.998,78.286,79.47,4607358,0
2013-02-06,79.296,80.606,79.143,80.528,3879718,0
2013-02-07,80.317,81.297,79.875,80.914,3531950,0
2013-02-08,80.942,81.614,80.942,81.25,2013385,0
2013-02-11,80.797,80.797,79.865,80.308,2039932,0
2013-02-12,80.73,80.787,79.643,80.288,1954646,0
2013-02-13,80.298,80.942,80.143,80.942,2699495,0
2013-02-14,80.461,81.232,79.961,80.816,2252143,0
2013-02-15,80.519,80.654,78.595,78.969,4338022,0
2013-02-19,79.296,80.942,79.277,80.942,3408015,0
2013-02-20,80.577,80.577,77.247,77.325,4897229,0
2013-02-21,76.987,77.487,76.285,77.171,4876925,0
2013-02-22,77.709,78.653,77.487,78.653,2488226,0
2013-02-25,79.162,79.372,75.592,75.592,4017273,0
2013-02-26,76.055,76.265,74.094,75.602,4738218,0
2013-02-27,75.235,77.921,75.13,77.006,3844127,0
2013-02-28,77.142,77.275,76.342,76.564,3749843,0
2013-03-01,75.882,77.191,75.323,76.795,3191983,0
2013-03-04,77.055,78.179,76.237,77.295,3557957,0
2013-03-05,78.295,80.567,78.276,79.594,6633846,0
2013-03-06,80.104,80.249,78.199,78.644,3592895,0
2013-03-07,78.768,80.094,77.833,79.673,2459930,0
2013-03-08,80.143,80.269,79.267,79.942,2203819,0
2013-03-11,80.143,80.711,79.334,80.499,2444549,0
2013-03-12,80.48,81.346,80.22,81.155,3410841,0
2013-03-13,80.558,81.308,80.452,80.847,2357690,0
2013-03-14,81.058,82.426,80.857,82.053,4063523,0
2013-03-15,81.724,82.483,81.452,82.205,4348717,0
2013-03-18,81.328,82.539,81,81.502,2956089,0
2013-03-19,81.81,81.994,79.509,80.21,2716946,0
2013-03-20,84.043,84.276,82.436,83.217,5879878,0
2013-03-21,82.436,83.621,82.271,82.34,3197534,0
2013-03-22,82.715,83.959,82.715,83.388,3253556,0
2013-03-25,83.65,85.528,83.65,84.072,3247127,0
2013-03-26,85.026,85.7,84.652,85.604,3448123,0
2013-03-27,85.151,85.871,84.758,85.489,2838502,0
2013-03-28,85.72,85.911,83.939,84.228,4401076,0
2013-04-01,83.949,84.71,82.84,83.177,3049078,0
2013-04-02,83.091,83.437,82.082,82.483,3117234,0
2013-04-03,82.357,82.426,80.152,80.925,3238414,0
2013-04-04,80.817,81.225,79.914,81.165,2666480,0
2013-04-05,79.904,82.129,79.46,81.895,3367841,0
2013-04-08,81.606,83.38,81.596,83.361,2712018,0
2013-04-09,83.388,83.775,82.608,83.611,2751793,0
2013-04-10,83.939,83.987,82.791,83.197,3219633,0
2013-04-11,83.581,84.178,82.85,84.129,2799859,0
2013-04-12,83.716,83.821,81.915,82.148,3778666,0
2013-04-15,80.703,80.788,76.532,76.542,7501356,0
2013-04-16,77.629,79.594,77.591,79.132,4426029,0
2013-04-17,78.274,78.274,75.945,76.523,4561683,0
2013-04-18,76.851,78.093,75.412,77.669,4472110,0
2013-04-19,78.121,78.341,76.252,77.042,3247970,0
2013-04-22,77.312,78.516,76.329,78.063,2650957,0
2013-04-23,78.332,78.671,77.342,78.564,3323117,0
2013-04-24,78.853,80.606,78.7,80.249,3341346,0
2013-04-25,80.655,82.35,80.143,81.019,5211186,0
2013-04-26,81,81.175,79.489,80.748,3118833,0
2013-04-29,81.472,81.984,81.019,81.395,1873289,0
2013-04-30,81.502,81.819,80.665,81.636,3403194,0
2013-05-01,81.067,81.067,79.479,80.162,2731432,0
2013-05-02,80.598,81.945,79.865,81.665,2420159,0
2013-05-03,82.53,83.591,82.512,83.407,2425960,0
2013-05-06,83.793,85.103,83.321,84.39,3475419,0
2013-05-07,86.203,86.414,83.388,83.543,6196894,0
2013-05-08,83.38,84.68,83.312,84.439,4036153,0
2013-05-09,84.324,84.72,83.312,83.784,2788019,0
2013-05-10,83.621,83.621,82.376,83.266,2505668,0
2013-05-13,82.83,83.91,82.782,83.611,1835941,0
2013-05-14,83.755,85.624,83.689,85.499,3578756,0
2013-05-15,84.968,85.277,83.197,84.922,3714199,0
2013-05-16,84.786,85.758,84.305,84.573,3009964,0
2013-05-17,85.403,87.126,84.353,86.711,4737282,0
2013-05-20,86.577,88.784,86.577,87.867,3614476,0
2013-05-21,87.742,88.562,86.904,88.004,2853372,0
2013-05-22,87.895,88.533,85.306,85.921,4064652,0
2013-05-23,84.469,86.405,83.755,86.337,3629334,0
2013-05-24,85.499,86.154,84.72,86.048,2995586,0
2013-05-28,87.396,88.57,87.186,88.088,4495818,0
2013-05-29,87.338,88.165,86.99,87.166,3425883,0
2013-05-30,86.914,87.416,86.154,86.789,2500916,0
2013-05-31,86.109,86.484,84.186,84.246,3888611,0
2013-06-03,84.613,85.806,84.168,85.287,3166304,0
2013-06-04,84.834,85.354,83.581,84.296,2655708,0
2013-06-05,83.89,84.344,83.015,83.082,2245489,0
2013-06-06,83.177,84.072,82.195,83.699,3079518,0
2013-06-07,84.429,85.509,84.198,84.739,2396174,0
2013-06-10,84.958,85.355,84.296,84.922,1956165,0
2013-06-11,83.35,84.138,82.743,83.108,2712935,0
2013-06-12,84.324,84.324,82.375,82.799,2401535,0
2013-06-13,82.906,84.507,82.733,84.315,2500504,0
2013-06-14,84.593,84.623,82.615,83.023,2089465,0
2013-06-17,83.879,84.554,83.254,83.929,2074374,0
2013-06-18,84.247,84.7,83.55,83.879,2954848,0
2013-06-19,83.802,84.632,83.158,83.168,2757609,0
2013-06-20,81.816,82.183,79.716,80.128,3882860,0
2013-06-21,80.632,80.892,79.155,80.447,4228862,0
2013-06-24,79.319,81.142,77.554,79.993,4405506,0
2013-06-25,80.978,82.347,80.774,82.03,4456030,0
2013-06-26,82.772,83.688,81.75,83.244,4151008,0
2013-06-27,83.929,84.352,82.897,82.944,2225781,0
2013-06-28,82.554,83.811,82.285,83.022,2540695,0
2013-07-01,83.235,84.7,83.118,83.678,2883696,0
2013-07-02,83.744,84.758,83.34,83.659,2499756,0
2013-07-03,83.58,83.938,82.993,83.811,1515185,0
2013-07-05,84.343,85.355,83.879,85.21,1643125,0
2013-07-08,85.539,86.002,84.932,85.132,2500881,0
2013-07-09,85.587,86.165,85.112,85.19,2567495,0
2013-07-10,85.365,86.406,84.968,85.441,2677930,0
2013-07-11,86.713,87.544,86.087,87.36,2865831,0
2013-07-12,87.061,87.593,86.222,87.449,3250684,0
2013-07-15,87.419,87.429,85.883,85.912,3440876,0
2013-07-16,86.021,86.165,84.69,85.074,3710454,0
2013-07-17,85.258,86.282,85.19,85.691,1909876,0
2013-07-18,86.106,87.081,86.106,87.022,3855612,0
2013-07-19,87.322,89.529,87.032,89.52,3537831,0
2013-07-22,89.134,89.566,87.784,87.784,3353824,0
2013-07-23,87.841,88.228,87.449,87.88,2713184,0
2013-07-24,88.091,88.091,86.096,86.322,3437918,0
2013-07-25,86.386,86.983,85.567,86.282,2696500,0
2013-07-26,85.52,85.992,84.949,85.335,2788042,0
2013-07-29,85.385,85.749,84.603,85.471,3370359,0
2013-07-30,85.424,86.05,83.465,85.615,6251168,0
2013-07-31,85.942,86.396,85.18,85.345,3676313,0
2013-08-01,86.262,87.34,86.262,87.159,4163369,0
2013-08-02,86.916,87.459,86.426,87.218,2964060,0
2013-08-05,86.935,87.88,86.886,87.593,2289712,0
2013-08-06,87.178,87.419,85.424,85.922,2965358,0
2013-08-07,85.759,86.205,85.074,86.031,2848143,0
2013-08-08,86.416,87.38,85.461,87.236,3138717,0
2013-08-09,87.178,87.399,85.952,86.579,2110867,0
2013-08-12,85.74,86.55,85.335,85.942,2286455,0
2013-08-13,85.962,86.116,84.941,85.912,2429785,0
2013-08-14,85.74,86.106,85.132,85.789,2340493,0
2013-08-15,85.036,86.655,84.429,86.002,2586431,0
2013-08-16,86.655,88.642,86.242,88.238,5306614,0
2013-08-19,87.919,87.958,85.596,85.759,3579723,0
2013-08-20,85.932,87.227,85.634,86.57,2183096,0
2013-08-21,86.222,86.57,85.161,85.365,2219416,0
2013-08-22,85.731,86.608,85.345,86.06,1666606,0
2013-08-23,86.339,86.664,85.674,86.579,1698218,0
2013-08-26,88.661,88.797,87.486,87.755,3272072,0
2013-08-27,86.963,88.622,86.953,87.621,2939947,0
2013-08-28,87.978,89.8,87.978,89.258,4220858,0
2013-08-29,88.748,89.374,88.297,88.364,2761266,0
2013-08-30,88.508,89.059,87.704,88.325,2105431,0
2013-09-03,89.115,89.538,88.409,89.384,2011857,0
2013-09-04,89.257,89.502,88.65,88.855,2398769,0
2013-09-05,88.978,89.663,88.911,89.424,1589724,0
2013-09-06,89.454,90.628,88.902,89.673,2618533,0
2013-09-09,89.973,90.93,89.973,90.823,2399120,0
2013-09-10,90.726,90.949,89.238,90.225,2843658,0
2013-09-11,90.438,91.449,89.839,91.449,2016706,0
2013-09-12,91.338,92.474,90.91,92.282,3460473,0
2013-09-13,93.403,93.461,91.24,91.479,3380692,0
2013-09-16,92.524,92.553,89.964,90.185,3477344,0
2013-09-17,90.013,91.067,89.546,90.484,2375557,0
2013-09-18,90.543,91.867,90.504,91.73,2638879,0
2013-09-19,92.012,92.351,91.017,91.576,2751177,0
2013-09-20,91.557,91.75,90.225,90.504,2728284,0
2013-09-23,90.274,91.173,89.502,90.91,1833030,0
2013-09-24,90.92,92.745,90.524,91.489,3441076,0
2013-09-25,91.213,92.504,91.153,91.606,2301558,0
2013-09-26,91.75,92.012,90.245,91.269,2171710,0
2013-09-27,90.979,91.43,90.363,91.318,1668050,0
2013-09-30,90.287,90.691,89.54,90.017,2685570,0
2013-10-01,89.731,91.24,89.355,90.264,2671090,0
2013-10-02,89.944,91.479,89.238,91.459,2704013,0
2013-10-03,91.124,91.566,89.663,89.819,2287600,0
2013-10-04,89.973,90.9,89.576,90.706,1726784,0
2013-10-07,90.101,91.662,89.886,90.418,1941906,0
2013-10-08,90.696,91.114,88.757,88.988,2298935,0
2013-10-09,89.615,90.388,88.487,88.978,1863206,0
2013-10-10,90.215,91.358,89.238,91.203,2130565,0
2013-10-11,90.619,92.715,90.504,92.215,2217472,0
2013-10-14,91.318,92.862,91.067,92.494,2210040,0
2013-10-15,92.252,93.393,91.847,92.573,2559544,0
2013-10-16,93.296,94.792,93.114,94.214,3812790,0
2013-10-17,94.117,94.264,92.785,93.461,2302426,0
2013-10-18,93.886,94.495,92.891,94.107,2643775,0
2013-10-21,94.388,94.89,92.611,92.765,2559163,0
2013-10-22,92.735,93.952,91.375,92.118,3403775,0
2013-10-23,91.358,91.402,88.795,89.143,4953038,0
2013-10-24,89.143,91.338,88.165,91.084,5427184,0
2013-10-25,91.104,92.911,91.057,92.881,3586408,0
2013-10-28,92.997,93.683,92.351,93.296,3748621,0
2013-10-29,93.799,94.573,93.384,94.437,2540682,0
2013-10-30,94.641,95.123,91.318,92.745,2461914,0
2013-10-31,92.967,93.228,90.741,92.243,2942519,0
2013-11-01,92.195,92.725,90.12,91.183,3204935,0
2013-11-04,92.098,93.257,91.047,92.666,3466597,0
2013-11-05,91.489,91.711,89.267,89.702,4977420,0
2013-11-06,90.534,91.007,88.4,88.892,3342027,0
2013-11-07,89.394,89.472,86.429,86.891,4686029,0
2013-11-08,86.484,88.235,86.475,87.876,3640005,0
2013-11-11,88.053,88.64,87.482,88.053,1950198,0
2013-11-12,87.838,87.838,86.622,86.872,4604363,0
2013-11-13,86.504,88.265,86.265,88.115,3792016,0
2013-11-14,88.043,88.165,87.269,87.984,2100504,0
2013-11-15,87.895,88.515,86.842,87.838,3510136,0
2013-11-18,88.125,88.195,86.967,87.308,3441850,0
2013-11-19,87.454,88.4,86.457,87.617,2710928,0
2013-11-20,88.245,88.563,87.076,87.464,2586698,0
2013-11-21,88.295,89.336,87.885,89.133,2155260,0
2013-11-22,89.585,89.595,88.409,88.911,2167623,0
2013-11-25,88.835,88.835,86.842,87.444,2586218,0
2013-11-26,87.26,87.925,86.208,87.492,2726403,0
2013-11-27,87.154,87.454,85.162,85.588,3796990,0
2013-11-29,85.697,86.964,84.856,85.979,2588494,0
2013-12-02,85.895,86.089,85.094,85.502,2414792,0
2013-12-03,85.736,86.83,85.184,86.636,4372318,0
2013-12-04,86.636,86.646,85.194,85.776,3686187,0
2013-12-05,85.389,86.203,84.944,85.175,2786061,0
2013-12-06,85.656,85.995,83.433,83.705,4087380,0
2013-12-09,83.888,84.062,82.697,83.432,4269293,0
2013-12-10,83.432,84.49,82.466,82.531,5700038,0
2013-12-11,82.54,82.639,80.741,80.918,5280624,0
2013-12-12,81.061,82.147,80.829,80.994,4830166,0
2013-12-13,71.294,75.815,71.244,75.796,39815838,0
2013-12-16,76.019,77.345,75.788,76.541,10698875,0
2013-12-17,76.376,77.21,76.165,76.58,8995526,0
2013-12-18,76.56,77.161,75.504,77.102,7879344,0
2013-12-19,77.024,77.044,76.279,76.492,6516701,0
2013-12-20,76.435,76.985,76.116,76.251,6245956,0
2013-12-23,76.58,76.743,75.806,75.979,3753479,0
2013-12-24,75.989,76.077,75.758,75.893,2276553,0
2013-12-26,75.979,75.999,75.398,75.718,2627934,0
2013-12-27,75.796,77.142,75.67,76.86,3145834,0
2013-12-30,76.793,77.305,76.279,76.56,2411751,0
2013-12-31,76.512,77.044,76.027,76.783,2333567,0
2014-01-02,76.502,76.502,75.514,76.047,3463634,0
2014-01-03,76.193,76.693,75.641,75.806,2303082,0
2014-01-06,75.864,76.155,75.311,75.834,4170692,0
2014-01-07,76.328,77.365,75.67,77.285,4254215,0
2014-01-08,77.305,77.442,76.155,76.512,4491852,0
2014-01-09,76.618,76.87,75.651,76.551,4743454,0
2014-01-10,76.463,77.335,75.989,77.275,3960386,0
2014-01-13,76.956,77.266,75.689,75.864,5107529,0
2014-01-14,75.893,78.399,75.893,78.253,8040883,0
2014-01-15,78.535,79.746,78.429,79.105,5550609,0
2014-01-16,78.933,79.125,78.023,78.719,7091073,0
2014-01-17,79.24,79.28,77.46,77.499,4112129,0
2014-01-21,78.071,79.115,78.051,78.594,5511630,0
2014-01-22,79.058,81.285,78.942,81.041,8134869,0
2014-01-23,80.685,80.685,79.445,80.229,3843616,0
2014-01-24,79.93,80.15,78.496,78.496,5214105,0
2014-01-27,78.516,78.815,77.365,77.876,5102173,0
2014-01-28,77.034,78.884,76.512,78.516,4583209,0
2014-01-29,77.788,78.998,77.413,78.69,3626211,0
2014-01-30,78.855,79.366,77.925,78.845,3664837,0
2014-01-31,77.915,78.643,77.751,78.108,3142104,0
2014-02-03,78.148,78.768,75.651,75.67,7317184,0
2014-02-04,76.435,78.864,76.328,77.47,6596500,0
2014-02-05,77.896,77.915,76.405,76.599,5454186,0
2014-02-06,76.822,77.355,76.175,76.376,4143131,0
2014-02-07,76.743,77.703,76.193,77.606,3936075,0
2014-02-10,77.616,78.379,76.889,78.34,3993210,0
2014-02-11,78.214,79.784,77.518,79.386,4166445,0
2014-02-12,79.425,79.978,78.633,79.077,2495825,0
2014-02-13,78.061,79.618,77.616,78.914,3077780,0
2014-02-14,79.008,79.376,78.176,78.933,4441378,0
2014-02-18,79.087,80.899,79.087,80.899,4900326,0
2014-02-19,80.403,81.691,80.209,81.051,4305891,0
2014-02-20,80.8,80.945,80.092,80.548,5161547,0
2014-02-21,80.548,80.879,79.638,79.678,3002556,0
2014-02-24,80.355,82.483,80.298,80.722,5142294,0
2014-02-25,80.598,80.849,79.396,80.839,3243193,0
2014-02-26,80.627,81.902,79.376,79.598,4024897,0
2014-02-27,79.522,80.607,79.445,80.384,2591684,0
2014-02-28,80.558,82.263,80.472,81.468,5079143,0
2014-03-03,81.237,83.028,81.07,81.701,3537474,0
2014-03-04,82.319,83.638,81.892,83.279,4668059,0
2014-03-05,83.336,83.723,82.569,82.678,4995754,0
2014-03-06,83.937,83.986,82.842,83.752,6275075,0
2014-03-07,84.052,84.081,82.319,82.531,5217506,0
2014-03-10,82.513,82.659,81.709,82.329,2671120,0
2014-03-11,82.493,82.823,80.038,80.36,6117784,0
2014-03-12,80.048,80.845,79.622,79.769,3940410,0
2014-03-13,79.759,79.925,79.079,79.128,3667094,0
2014-03-14,79.157,79.712,78.981,79.545,3294359,0
2014-03-17,79.74,80.146,79.217,79.759,3287966,0
2014-03-18,80.019,80.961,79.778,80.806,2729068,0
2014-03-19,80.875,80.951,79.583,79.934,3149647,0
2014-03-20,79.778,81.3,79.263,81.244,3623102,0
2014-03-21,81.505,81.6,80.175,81.086,5650218,0
2014-03-24,81.514,81.901,79.915,80.303,3270571,0
2014-03-25,81.038,81.156,80.243,80.633,4242207,0
2014-03-26,81.106,81.911,80.642,80.662,4605791,0
2014-03-27,81.048,81.689,80.175,80.991,3798514,0
2014-03-28,81.485,82.727,81.244,82.396,3602399,0
2014-03-31,82.687,83.454,82.03,82.223,3017369,0
2014-04-01,82.339,83.988,82.011,83.969,5007940,0
2014-04-02,83.649,84.385,83.57,83.881,3163724,0
2014-04-03,84.036,97.01,83.377,96.056,46165222,0
2014-04-04,99.09,100.41,96.825,98.022,20363913,0
2014-04-07,96.173,97.827,93.815,93.988,8872035,0
2014-04-08,94.144,96.056,93.949,95.454,6130826,0
2014-04-09,95.774,96.704,94.997,96.501,5624948,0
2014-04-10,96.347,96.795,93.251,93.689,7313277,0
2014-04-11,93.427,94.747,93.241,93.592,7862853,0
2014-04-14,94.085,95.328,93.427,94.396,4404989,0
2014-04-15,94.593,95.639,94.036,95.007,4726777,0
2014-04-16,95.599,96.327,94.987,95.308,3788279,0
2014-04-17,95.716,96.723,94.977,95.997,6466839,0
2014-04-21,96.046,96.337,94.747,96.056,5777712,0
2014-04-22,95.802,97.094,95.503,96.007,3274452,0
2014-04-23,96.036,96.404,95.454,96.017,2959629,0
2014-04-24,96.367,98.259,95.997,97.191,6683037,0
2014-04-25,96.874,97.238,96.163,96.52,3648155,0
2014-04-28,97.113,97.163,95.551,96.385,4629362,0
2014-04-29,97.044,97.679,96.685,97.123,4090244,0
2014-04-30,96.337,96.491,95.085,96.056,3056030,0
2014-05-01,96.182,96.58,95.511,96.57,2498796,0
2014-05-02,96.714,97.66,96.104,96.59,3532848,0
2014-05-05,96.076,96.815,94.707,96.51,3346249,0
2014-05-06,99.67,101.7,98.74,99.66,9009147,0
2014-05-07,100.2,101.25,98.673,98.845,5599736,0
2014-05-08,98.8,98.845,96.854,97.015,3339972,0
2014-05-09,97.173,97.699,96.229,97.563,3905622,0
2014-05-12,98.032,99.295,97.905,98.032,4545963,0
2014-05-13,98.553,98.944,97.601,97.856,3611152,0
2014-05-14,99.75,100.07,98.062,98.493,3143485,0
2014-05-15,98.249,98.259,95.239,96.57,6452082,0
2014-05-16,96.422,96.6,95.639,96.104,4233709,0
2014-05-19,96.017,97.094,95.891,97.044,2975750,0
2014-05-20,96.55,97.025,95.736,96.066,2621820,0
2014-05-21,96.58,98.052,96.422,97.651,3223838,0
2014-05-22,97.651,99.365,97.163,98.533,3842102,0
2014-05-23,98.712,99.125,98.081,98.318,2133985,0
2014-05-27,98.533,99.145,98.052,98.298,2346170,0
2014-05-28,98.593,99.78,97.437,98.944,2662402,0
2014-05-29,99.003,100.41,98.543,100.22,2391613,0
2014-05-30,100.02,100.82,99.335,99.79,1865415,0
2014-06-02,100.15,100.28,99.206,99.439,1302219,0
2014-06-03,99.365,99.55,98.563,98.79,2445130,0
2014-06-04,98.8,99.226,98.337,98.984,1617455,0
2014-06-05,98.365,99.355,97.466,99.145,3922864,0
2014-06-06,99.246,99.429,98.395,99.256,2292042,0
2014-06-09,99.51,100.67,99.335,100.25,2430168,0
2014-06-10,100.12,101.5,100.12,101.07,4877322,0
2014-06-11,100.39,106.01,100.39,105.34,12016502,0
2014-06-12,104.57,106.3,103.99,104.8,5769040,0
2014-06-13,105.03,106.43,103.35,106.38,3065464,0
2014-06-16,105.97,106.96,105.19,105.38,2526471,0
2014-06-17,105.18,105.68,103.96,104.48,3126089,0
2014-06-18,104.46,106.67,104.17,106.59,3355310,0
2014-06-19,106.83,107.26,105.84,107.2,2688599,0
2014-06-20,108.19,108.84,107.44,108.5,4715835,0
2014-06-23,108.57,109,107.36,108.06,2507753,0
2014-06-24,108.08,108.31,103.94,104.46,3827349,0
2014-06-25,104.84,106.71,104.57,106.58,3509285,0
2014-06-26,106.88,106.99,105.07,106.1,1979518,0
2014-06-27,105.97,106.59,105.23,106.51,2434233,0
2014-06-30,105.79,107.09,105.62,106.48,2446530,0
2014-07-01,107.69,107.69,105.4,106.34,2261436,0
2014-07-02,106.05,106.76,104.46,104.7,2131854,0
2014-07-03,104.99,105.52,104.33,104.65,1294625,0
2014-07-07,104.67,104.71,103.64,103.87,1771361,0
2014-07-08,103.57,104.75,103.07,104.56,3506109,0
2014-07-09,104.68,104.71,103.7,104.57,2226837,0
2014-07-10,103.07,103.86,102.34,103.23,2724229,0
2014-07-11,103.09,103.15,101.59,101.92,2950245,0
2014-07-14,102.65,103.41,102.28,103.01,2908434,0
2014-07-15,106.01,107.29,104.68,106.73,9104182,0
2014-07-16,107.28,109.71,106.46,109.44,7298492,0
2014-07-17,109.19,109.41,105.02,105.15,5777152,0
2014-07-18,105.12,105.79,104.63,105.35,3190189,0
2014-07-21,104.97,106.31,103.86,105.89,4524486,0
2014-07-22,106.34,106.52,105.31,105.34,4310323,0
2014-07-23,105.68,108.07,105.21,107.77,5671345,0
2014-07-24,107.42,109.05,107.11,107.96,4677536,0
2014-07-25,107.42,107.42,106.05,106.22,2302716,0
2014-07-28,106.42,106.58,104.45,104.72,4975732,0
2014-07-29,104.62,107.13,104.32,106.24,6938905,0
2014-07-30,108.42,109.91,105.78,106.88,6181129,0
2014-07-31,106.15,106.15,103.09,103.93,7108571,0
2014-08-01,102.97,103.97,101.64,102.73,5337092,0
2014-08-04,103.68,109.12,103.11,107.7,6976648,0
2014-08-05,107.15,107.38,104.34,105.14,4295299,0
2014-08-06,104.86,105.53,103.58,103.98,4139013,0
2014-08-07,104.55,104.82,103.09,104.2,3413550,0
2014-08-08,104.11,106.35,103.67,106.24,3471900,0
2014-08-11,106.28,107.21,105.4,105.53,3070208,0
2014-08-12,104.86,104.86,102.77,103.15,4427385,0
2014-08-13,103.73,104.46,103,103.59,2064895,0
2014-08-14,103.68,103.94,102.45,102.98,4002323,0
2014-08-15,103.48,105.31,103.06,105.24,4211389,0
2014-08-18,105.2,105.95,104.32,105.87,5319701,0
2014-08-19,106.13,107.16,106.01,106.9,2998065,0
2014-08-20,107,107.21,105.89,107.03,3501171,0
2014-08-21,107.28,107.89,106.02,107.7,2648598,0
2014-08-22,107.41,107.62,106.01,106.75,2331565,0
2014-08-25,107.18,109.02,107.02,108.91,3952117,0
2014-08-26,109.09,110.39,108.86,108.99,2892802,0
2014-08-27,109.21,109.21,107.3,107.47,2636101,0
2014-08-28,107.03,108.18,106.85,108.04,2293414,0
2014-08-29,107.44,109.67,107.44,109.6,2627908,0
2014-09-02,109.02,109.84,107.83,108.52,4026079,0
2014-09-03,109.39,109.9,108.11,108.43,2354487,0
2014-09-04,108.88,108.94,105.05,105.53,7497289,0
2014-09-05,105.8,106.94,104.01,106.88,4975503,0
2014-09-08,105.66,105.93,103.31,104.35,4400596,0
2014-09-09,103.91,105.09,102.87,103.69,2901337,0
2014-09-10,103.97,104.13,102.4,104.04,3641225,0
2014-09-11,103.54,104.85,102.56,104.72,2365838,0
2014-09-12,104.45,104.52,101.99,102.83,3140337,0
2014-09-15,102.66,103.89,101.48,103.58,2470060,0
2014-09-16,103.3,105.43,103.09,104.34,3029716,0
2014-09-17,104.22,105.08,103.26,103.98,3155704,0
2014-09-18,104.73,105.1,102.45,103.15,3248172,0
2014-09-19,103.57,103.92,102.45,102.51,3299793,0
2014-09-22,101.42,101.7,99.71,100.95,6342728,0
2014-09-23,100.86,102.61,100.3,100.45,4834459,0
2014-09-24,100.31,102.47,98.925,102.21,4184918,0
2014-09-25,101.82,102.04,99.72,99.73,4861030,0
2014-09-26,99.6,102.14,99.155,101.37,2464063,0
2014-09-29,99.69,101.92,99.479,101.65,2909456,0
2014-09-30,101.36,101.45,97.895,98.905,5488301,0
2014-10-01,98.905,100.12,95.914,96.78,5868160,0
2014-10-02,95.777,96.995,93.914,96.206,6303613,0
2014-10-03,96.322,97.777,95.015,96.234,4341130,0
2014-10-06,96.635,97.456,94.685,94.762,6920157,0
2014-10-07,94.128,95.504,92.978,92.998,4451311,0
2014-10-08,91.632,93.622,89.8,93.533,8900535,0
2014-10-09,92.793,92.852,87.08,87.752,14664125,0
2014-10-10,87.48,89.165,84.573,86.163,11281902,0
2014-10-13,85.685,86.748,83.025,83.121,17494406,0
2014-10-14,84.349,85.501,81.55,82.544,11508617,0
2014-10-15,80.947,83.745,78.957,83.326,12695199,0
2014-10-16,81.043,88.13,81.043,87.334,11037355,0
2014-10-17,88.806,91.323,85.227,86.312,10178030,0
2014-10-20,86.173,88.405,85.938,88.405,6529818,0
2014-10-21,90.394,90.783,88.16,89.79,7559265,0
2014-10-22,90.318,91.729,87.558,87.722,6087415,0
2014-10-23,89.009,90.872,88.085,89.868,4087490,0
2014-10-24,89.233,89.946,87.761,88.707,3662977,0
2014-10-27,86.377,86.991,85.148,86.114,6766187,0
2014-10-28,86.612,88.21,85.868,88.092,5750211,0
2014-10-29,91.632,93.583,87.683,89.039,9121971,0
2014-10-30,88.601,88.894,86.786,87.227,6404966,0
2014-10-31,86.085,90.189,85.197,89.489,6812879,0
2014-11-03,90.219,91.965,88.357,88.475,5877246,0
2014-11-04,87.48,87.839,85.597,86.893,9881488,0
2014-11-05,88.24,89.8,87.088,89.039,5596806,0
2014-11-06,87.917,91.206,87.722,91.176,4178134,0
2014-11-07,91.485,92.843,91.273,91.956,5316852,0
2014-11-10,92.664,93.543,89.76,90.035,8774217,0
2014-11-11,91.215,91.485,89.39,90.685,3984330,0
2014-11-12,90.085,91.127,88.98,89.136,5264442,0
2014-11-13,88.27,89.099,86.193,87.227,5667298,0
2014-11-14,87.996,88.415,86.349,87.937,4117440,0
2014-11-17,87.462,87.752,86.203,86.748,4049867,0
2014-11-18,86.358,88.015,86.104,87.158,3562416,0
2014-11-19,87.588,88.553,86.473,88.005,3083459,0
2014-11-20,88.376,90.793,88.055,90.161,4945896,0
2014-11-21,92.013,92.384,90.179,90.95,6757769,0
2014-11-24,90.404,91.38,89.39,90.171,5733601,0
2014-11-25,90.531,90.656,87.274,87.732,5307499,0
2014-11-26,86.728,87.294,85.607,86.252,4620845,0
2014-11-28,79.748,80.225,76.693,77.174,10156840,0
2014-12-01,76.793,77.904,74.933,76.763,13585589,0
2014-12-02,75.78,78.461,74.981,77.174,7779673,0
2014-12-03,77.836,79.845,77.631,78.657,5854997,0
2014-12-04,77.514,77.972,76.305,77.399,5850929,0
2014-12-05,77.085,77.933,75.564,77.095,7635891,0
2014-12-08,75.932,76.421,74.443,75.012,8259000,0
2014-12-09,74.394,77.32,74.295,76.712,8440508,0
2014-12-10,75.204,75.204,73.026,73.994,9412162,0
2014-12-11,74.134,75.609,73.445,73.622,7979675,0
2014-12-12,71.793,74.161,71.43,71.753,9646729,0
2014-12-15,72.584,73.318,70.246,70.452,7657173,0
2014-12-16,69.796,74.699,69.464,72.097,10611864,0
2014-12-17,73.298,77.75,72.662,76.899,10326551,0
2014-12-18,79.728,80.206,76.216,79.257,9918760,0
2014-12-19,80.167,83.093,78.886,83.026,10306641,0
2014-12-22,81.448,82.262,80.048,81.842,6537143,0
2014-12-23,82.779,83.368,81.419,82.417,6207301,0
2014-12-24,81.585,82.106,79.943,81.283,1889435,0
2014-12-26,82.319,82.642,80.94,81.389,2258001,0
2014-12-29,82.047,82.896,80.803,82.017,4057223,0
2014-12-30,81.653,82.174,80.783,81.733,3616157,0
2014-12-31,80.519,81.832,79.531,80.715,3997663,0
2015-01-02,79.219,80.95,78.983,80.509,4571758,0
2015-01-05,79.12,79.12,73.415,74.161,9156479,0
2015-01-06,73.738,75.716,72.78,73.612,6956734,0
2015-01-07,74.935,76.479,74.094,74.787,6400669,0
2015-01-08,75.814,77.34,74.975,77.203,6366976,0
2015-01-09,77.203,77.907,76.02,77.43,4342377,0
2015-01-12,75.725,75.725,73.045,73.425,7677775,0
2015-01-13,73.475,74.886,72.997,74.161,5649681,0
2015-01-14,72.908,75.785,72.224,75.676,7684217,0
2015-01-15,77.194,77.242,73.778,73.848,4270730,0
2015-01-16,75.167,77.095,74.729,76.752,5608424,0
2015-01-20,76.186,76.292,74.531,76.088,5582099,0
2015-01-21,77.095,79.091,76.586,78.992,6248655,0
2015-01-22,79.384,79.796,77.164,79.757,5370337,0
2015-01-23,79.364,81.331,79.072,79.679,5299468,0
2015-01-26,80.019,81.216,78.278,80.872,3377116,0
2015-01-27,80.461,82.319,79.639,80.862,4093775,0
2015-01-28,80.618,80.98,77.261,77.467,7082228,0
2015-01-29,78.181,78.759,76.262,78.406,6735353,0
2015-01-30,77.77,80.725,76.967,79.981,5317740,0
2015-02-02,81.216,81.792,79.012,80.98,7923769,0
2015-02-03,83.358,85.009,82.417,83.748,10107281,0
2015-02-04,82.096,83.142,80.677,81.273,5593023,0
2015-02-05,82.387,82.946,81.226,81.869,4807740,0
2015-02-06,82.682,82.867,80.49,80.911,5158436,0
2015-02-09,81.389,82.721,81.146,81.653,3154334,0
2015-02-10,81.585,82.672,79.904,82.514,4629074,0
2015-02-11,81.146,83.875,80.628,83.758,5002390,0
2015-02-12,85.127,85.793,84.099,85.422,7267939,0
2015-02-13,86.585,88.149,86.185,87.506,5717402,0
2015-02-17,86.476,87.468,86.076,86.752,7480123,0
2015-02-18,85.549,86.838,84.569,84.989,4816556,0
2015-02-19,81.047,85.097,81.047,84.238,6352932,0
2015-02-20,84.138,84.628,83.016,83.601,3832735,0
2015-02-23,82.741,84.433,82.136,83.67,3947269,0
2015-02-24,84.384,84.747,83.171,84.031,3069759,0
2015-02-25,83.796,85.087,83.26,84.542,3261050,0
2015-02-26,83.601,84.325,82.741,83.395,4090881,0
2015-02-27,83.845,83.845,82.027,82.407,6461469,0
2015-03-02,81.575,82.086,79.599,80.245,6709768,0
2015-03-03,80.108,81.879,79.747,80.99,5628474,0
2015-03-04,81.176,81.792,79.57,81.546,3502478,0
2015-03-05,81.517,81.536,80.628,81.047,3385343,0
2015-03-06,80.058,80.393,78.886,79.962,5505923,0
2015-03-09,79.99,81.257,79.127,79.285,3358164,0
2015-03-10,78.253,79.56,77.537,77.537,4703611,0
2015-03-11,77.773,78.755,77.331,78.028,3193232,0
2015-03-12,78.371,78.461,76.575,76.751,3028197,0
2015-03-13,76.134,77.085,75.584,76.977,3644838,0
2015-03-16,76.624,79.255,76.095,79.156,4676615,0
2015-03-17,78.677,79.756,78.272,78.961,6215213,0
2015-03-18,78.499,81.649,78.205,81.071,5588181,0
2015-03-19,79.55,80.766,78.441,78.951,4076069,0
2015-03-20,79.421,81.965,79.421,80.443,5157763,0
2015-03-23,80.756,81.21,79.5,79.55,3938133,0
2015-03-24,79.845,80.246,79.049,79.914,3569553,0
2015-03-25,80.709,81.62,79.815,80.825,4132709,0
2015-03-26,81.965,82.493,80.943,81.669,4136990,0
2015-03-27,81.287,81.316,80.423,80.679,2477875,0
2015-03-30,81.649,82.532,81.002,82.307,2881701,0
2015-03-31,81.522,82.23,81.031,81.287,2442860,0
2015-04-01,82.171,83.396,81.955,82.317,4248439,0
2015-04-02,81.768,83.799,81.394,82.996,3634651,0
2015-04-06,83.476,85.006,83.241,84.282,3311609,0
2015-04-07,84.349,85.233,83.828,83.868,3584910,0
2015-04-08,85.074,85.616,83.809,84.537,6019514,0
2015-04-09,85.026,87.952,84.92,87.266,6045488,0
2015-04-10,88.345,88.454,87.107,88.444,4138009,0
2015-04-13,88.827,89.425,86.91,87.05,4380263,0
2015-04-14,88.05,89.237,87.571,89.159,4190473,0
2015-04-15,89.405,92.91,89.102,92.801,7299990,0
2015-04-16,92.821,93.243,91.997,92.212,5171651,0
2015-04-17,91.71,92.085,89.709,91.958,6683527,0
2015-04-20,92.173,94.175,91.623,91.938,8014023,0
2015-04-21,91.593,92.487,90.426,90.857,3149788,0
2015-04-22,91.417,91.899,90.21,91.331,2701230,0
2015-04-23,91.388,92.978,91.252,91.74,2688651,0
2015-04-24,91.232,91.623,90.504,90.946,3490752,0
2015-04-27,91.968,92.291,91.094,91.444,2469419,0
2015-04-28,91.291,92.614,91.025,91.938,2293619,0
2015-04-29,91.583,93.253,91.134,92.173,3401665,0
2015-04-30,92.467,92.978,91.055,92.37,5601322,0
2015-05-01,92.016,92.567,91.114,92.192,2253344,0
2015-05-04,92.691,93.449,91.084,92.006,5160413,0
2015-05-05,91.948,93.987,87.423,87.676,9587743,0
2015-05-06,88.952,90.064,87.501,88.01,4813194,0
2015-05-07,88.04,88.097,86.068,87.137,5332410,0
2015-05-08,87.991,88.06,85.803,86.93,5495373,0
2015-05-11,87.237,87.237,84.625,84.733,4129858,0
2015-05-12,84.733,85.439,83.928,84.605,4418370,0
2015-05-13,85.919,85.919,83.065,83.544,4277625,0
2015-05-14,83.741,84.468,82.808,82.936,3214014,0
2015-05-15,82.405,83.722,81.56,83.113,4621734,0
2015-05-18,82.887,83.496,82.191,83.416,3229016,0
2015-05-19,82.651,83.006,81.865,82.024,4182829,0
2015-05-20,81.985,82.503,81.365,81.865,2679241,0
2015-05-21,82.113,84.083,81.965,84.025,3980310,0
2015-05-22,82.976,84.958,82.788,84.585,4102251,0
2015-05-26,83.703,84.142,82.268,82.631,3664026,0
2015-05-27,82.946,83.751,81.965,82.601,3557430,0
2015-05-28,82.76,83.181,81.306,82.375,3145758,0
2015-05-29,82.69,82.976,81.838,82.073,4120994,0
2015-06-01,82.415,82.591,81.719,82.297,2883557,0
2015-06-02,82.996,83.858,81.365,83.231,3051085,0
2015-06-03,82.996,83.789,82.327,82.375,4441797,0
2015-06-04,81.58,82.307,81.16,81.865,2327712,0
2015-06-05,81.483,83.633,81.296,82.936,3056313,0
2015-06-08,82.502,83.408,81.429,81.695,3906355,0
2015-06-09,82.56,83.408,81.834,81.952,4585075,0
2015-06-10,83.262,83.498,82.531,83.32,2152930,0
2015-06-11,83.262,83.655,82.443,82.65,1873673,0
2015-06-12,82.159,82.229,81.488,81.853,3633899,0
2015-06-15,81.194,82.09,81.104,81.409,1921799,0
2015-06-16,81.262,82.56,81.262,82.335,1538656,0
2015-06-17,83.075,83.418,81.379,81.764,2039899,0
2015-06-18,82.305,82.413,81.468,81.626,2445687,0
2015-06-19,80.858,81.804,80.425,80.573,4091172,0
2015-06-22,81.164,81.184,80.03,80.721,2038276,0
2015-06-23,80.987,81.429,80.415,80.967,1971082,0
2015-06-24,80.809,81.37,80.02,80.208,3906862,0
2015-06-25,80.455,80.573,79.45,79.499,3086759,0
2015-06-26,79.44,80.149,78.604,80.119,4035320,0
2015-06-29,78.869,79.559,77.303,77.393,3992671,0
2015-06-30,77.904,78.091,76.564,76.87,4336933,0
2015-07-01,77.067,77.5,75.392,76.004,5235012,0
2015-07-02,76.201,76.801,75.55,75.61,3528087,0
2015-07-06,74.446,76.268,74.025,75.213,4029026,0
2015-07-07,75.48,77.136,74.145,76.731,6071564,0
2015-07-08,76.348,76.437,73.965,74.318,3709555,0
2015-07-09,75.669,76.142,74.843,74.922,3760532,0
2015-07-10,75.58,76.211,74.238,74.556,3433951,0
2015-07-13,74.476,75.323,74.228,74.546,3534688,0
2015-07-14,74.348,75.47,74.189,75.203,5726353,0
2015-07-15,74.466,75.54,73.7,74.055,4796689,0
2015-07-16,74.774,74.99,73.197,73.551,4363015,0
2015-07-17,73.393,73.492,72.233,72.753,4074822,0
2015-07-20,72.487,72.525,71.188,71.512,4869844,0
2015-07-21,72.036,72.991,71.769,72.253,4983477,0
2015-07-22,71.719,72.487,71.246,71.552,5348441,0
2015-07-23,71.69,71.956,70.559,71.434,3101382,0
2015-07-24,71.296,71.434,69.948,70.519,3471729,0
2015-07-27,69.485,70.419,68.657,68.923,4807493,0
2015-07-28,69.14,72.283,68.342,71.739,6326451,0
2015-07-29,73.807,76.318,72.625,75.118,7939186,0
2015-07-30,75.039,76.093,74.367,75.46,4061623,0
2015-07-31,74.942,74.999,72.971,73.217,4088126,0
2015-08-03,72.487,73.502,71.69,72.105,3888323,0
2015-08-04,72.813,73.432,72.506,73.167,4273857,0
2015-08-05,74.248,75.127,72.783,72.883,3958752,0
2015-08-06,72.545,75.223,72.036,74.99,5147537,0
2015-08-07,74.694,75.59,71.542,71.936,4767788,0
2015-08-10,72.203,74.575,71.916,74.546,3500059,0
2015-08-11,72.981,74.516,72.243,74.318,3710453,0
2015-08-12,74.179,77.393,73.305,76.909,6298728,0
2015-08-13,76.014,76.564,74.932,75.079,4365148,0
2015-08-14,75.098,76.073,74.774,75.088,4284417,0
2015-08-17,74.843,75.975,74.466,75.372,2436851,0
2015-08-18,74.833,76.083,74.813,75.47,2585314,0
2015-08-19,74.714,75.323,70.863,71.276,7465516,0
2015-08-20,71.316,72.026,69.651,69.967,6837338,0
2015-08-21,69.386,70.143,67.731,67.731,7034242,0
2015-08-24,59.479,66.904,57.213,64.551,11230598,0
2015-08-25,66.541,67.2,62.994,63.013,5100359,0
2015-08-26,64.512,64.926,62.621,64.167,6372045,0
2015-08-27,65.861,69.13,65.486,67.958,9157511,0
2015-08-28,67.573,71.208,67.476,69.858,6749908,0
2015-08-31,68.577,71.148,66.815,70.489,7186564,0
2015-09-01,68.577,69.229,66.619,67.25,5367835,0
2015-09-02,68.234,68.519,66.047,68.469,4287059,0
2015-09-03,68.746,70.232,67.692,68.45,4078884,0
2015-09-04,67.57,68.283,66.839,67.56,3424965,0
2015-09-08,68.332,68.994,66.918,68.905,3606635,0
2015-09-09,68.905,69.924,66.294,66.434,4050700,0
2015-09-10,66.562,66.978,65.305,66.444,4185243,0
2015-09-11,65.444,65.632,64.02,64.903,4627175,0
2015-09-14,64.853,64.893,63.745,64.259,3629192,0
2015-09-15,64.605,65.732,64.466,64.971,2600965,0
2015-09-16,65.672,68.469,65.642,68.352,4732579,0
2015-09-17,68.283,69.241,67.423,67.788,6304773,0
2015-09-18,66.602,66.928,64.259,64.724,6911429,0
2015-09-21,65.514,65.97,64.318,65.109,2594087,0
2015-09-22,63.774,65.623,63.597,64.07,2813085,0
2015-09-23,64.327,64.734,62.461,62.461,4787925,0
2015-09-24,62.382,63.508,61.797,62.972,3499475,0
2015-09-25,63.705,64,61.322,61.954,4300954,0
2015-09-28,61.163,61.262,58.633,58.753,6420472,0
2015-09-29,58.366,59.158,57.626,58.366,4487076,0
2015-09-30,59.058,59.792,58.396,59.702,4035022,0
2015-10-01,60.641,61.619,59.068,60.254,4130814,0
2015-10-02,59.653,63.538,59.414,63.38,5324834,0
2015-10-05,64.337,66.225,63.705,65.732,5426969,0
2015-10-06,65.961,67.996,65.534,67.868,5035835,0
2015-10-07,69.202,69.695,66.681,68.352,5366100,0
2015-10-08,68.223,71.9,67.976,71.504,7186870,0
2015-10-09,71.644,72.02,70.1,71.574,5472316,0
2015-10-12,71.634,71.91,69.172,70.279,4185782,0
2015-10-13,69.735,71.297,68.984,69.775,2995365,0
2015-10-14,69.834,71.436,69.685,70.754,4479182,0
2015-10-15,70.606,72.158,69.973,72.128,4151145,0
2015-10-16,72.72,73.029,70.902,72.551,4464925,0
2015-10-19,71.614,72.109,70.892,71.484,4097867,0
2015-10-20,71.297,72.929,70.991,72.454,2944110,0
2015-10-21,71.94,72.365,70.616,70.734,2785672,0
2015-10-22,71.228,72.394,70.695,72.168,3356888,0
2015-10-23,71.494,72.248,70.487,71.209,4610586,0
2015-10-26,70.843,71.07,67.956,68.213,4876520,0
2015-10-27,66.73,67.036,64.259,64.546,8257581,0
2015-10-28,64.546,66.284,62.922,64.803,7296521,0
2015-10-29,64.526,67.393,64.09,66.809,6971412,0
2015-10-30,67.007,67.145,64.873,66.117,5729145,0
2015-11-02,65.089,66.948,64.873,66.612,4574315,0
2015-11-03,67.026,70.921,66.997,70.032,6417123,0
2015-11-04,70.042,71.277,68.075,69.419,4997066,0
2015-11-05,68.915,70.921,68.628,69.301,3245315,0
2015-11-06,68.707,69.232,67.125,67.818,3766359,0
2015-11-09,68.143,69.123,66.632,67.125,3408359,0
2015-11-10,66.7,71.416,62.283,62.696,18041473,0
2015-11-11,63.745,64.01,59.534,60.314,13403170,0
2015-11-12,59.197,60.166,57.686,57.833,9407194,0
2015-11-13,57.823,60.393,57.199,59.366,9489838,0
2015-11-16,59.434,61.807,58.861,61.402,7171394,0
2015-11-17,61.133,61.153,59.474,60.423,7212260,0
2015-11-18,60.987,61.847,59.858,61.037,4067087,0
2015-11-19,60.452,60.641,58.178,58.959,5173307,0
2015-11-20,59.168,59.168,57.823,58.07,4388050,0
2015-11-23,58.079,60.146,57.686,59.663,6661276,0
2015-11-24,60.206,61.777,60.156,61.312,5501042,0
2015-11-25,60.602,61.53,60.334,60.432,2816929,0
2015-11-27,59.83,60.324,59.444,60.016,2331492,0
2015-11-30,60.186,61.292,59.118,59.217,5596834,0
2015-12-01,59.405,60.492,59.068,59.81,5400510,0
2015-12-02,59.207,60.156,57.586,58.099,6600920,0
2015-12-03,58.772,59.197,57.129,57.477,6178413,0
2015-12-04,56.757,57.289,55.233,56.161,8411539,0
2015-12-07,54.414,54.543,52.417,53.322,11167350,0
2015-12-08,52.08,52.794,50.878,51.473,9640918,0
2015-12-09,51.633,53.162,50.013,50.49,8667540,0
2015-12-10,50.232,52.05,49.558,50.888,8420085,0
2015-12-11,49.676,49.894,48.385,49.219,9936118,0
2015-12-14,48.791,49.259,47.035,47.271,11903415,0
2015-12-15,47.908,48.871,47.4,48.474,7107914,0
2015-12-16,48.415,48.9,46.985,47.351,7709133,0
2015-12-17,48.316,48.662,45.602,46.418,13654677,0
2015-12-18,46.16,47.074,45.367,45.367,8717373,0
2015-12-21,45.562,47.4,44.204,46.24,13422928,0
2015-12-22,46.29,48.514,46.05,48.226,11588898,0
2015-12-23,49.219,51.215,48.425,51.157,8334413,0
2015-12-24,51.057,51.393,50.301,50.878,2709734,0
2015-12-28,49.884,50.232,48.722,49.358,4978516,0
2015-12-29,50.232,50.54,48.93,49.398,3209223,0
2015-12-30,48.464,49.597,48.007,48.057,3558581,0
2015-12-31,47.898,48.722,47.649,48.256,3697025,0
2016-01-04,48.186,49.666,47.738,48.801,5948774,0
2016-01-05,49.099,49.159,47.431,48.196,4157252,0
2016-01-06,46.418,46.785,43.429,43.479,10820032,0
2016-01-07,41.669,42.613,39.535,39.841,13825291,0
2016-01-08,40.339,41.62,39.535,40.289,11421230,0
2016-01-11,40.289,40.349,37.27,37.496,10158845,0
2016-01-12,38.313,38.422,35.918,37.082,25322352,0
2016-01-13,37.806,38.055,33.773,34.627,15629132,0
2016-01-14,34.895,35.442,33.434,34.766,15234986,0
2016-01-15,32.741,33.704,31.636,31.806,15132871,0
2016-01-19,31.836,32.621,30.245,30.644,13405612,0
2016-01-20,30.039,30.975,27.973,30.335,16392646,0
2016-01-21,30.158,33.584,29.83,33.325,11439683,0
2016-01-22,35.014,36.157,34.289,35.243,13529835,0
2016-01-25,34.369,35.412,32.035,32.094,9827126,0
2016-01-26,33.008,34.478,32.252,34.359,10305532,0
2016-01-27,33.783,36.395,33.295,35.293,10576158,0
2016-01-28,37.596,38.511,36.256,37.002,12238419,0
2016-01-29,37.406,39.057,37.022,38.828,9652271,0
2016-02-01,38.283,38.422,36.513,37.995,9797691,0
2016-02-02,37.396,40.339,37.376,38.997,16923811,0
2016-02-03,39.675,42.235,38.888,42.206,14419280,0
2016-02-04,42.235,43.765,40.329,41.083,13776624,0
2016-02-05,40.109,41.44,39.196,40.498,8610511,0
2016-02-08,37.636,40.077,37.289,39.781,8356090,0
2016-02-09,38.639,39.326,36.803,36.992,12134873,0
2016-02-10,36.902,37.825,35.8,37.142,10976334,0
2016-02-11,35.71,36.296,34.438,35.442,16580716,0
2016-02-12,36.246,38.005,35.551,37.556,7567562,0
2016-02-16,38.659,38.937,37.456,38.828,6118334,0
2016-02-17,39.535,41.55,39.296,40.229,10298767,0
2016-02-18,40.577,40.885,36.683,36.783,11785935,0
2016-02-19,35.76,35.76,34.01,35.113,13001523,0
2016-02-22,36.167,37.181,35.927,37.102,7131749,0
2016-02-23,36.503,36.803,34.915,35.064,6145492,0
2016-02-24,34.17,36.127,33.624,35.967,8728515,0
2016-02-25,36.912,38.353,36.683,37.386,8479578,0
2016-02-26,38.432,39.206,37.716,37.766,7107244,0
2016-02-29,37.816,38.134,36.613,37.696,7977183,0
2016-03-01,38.898,40.364,37.396,39.841,10994812,0
2016-03-02,39.575,42.405,39.465,42.365,9905838,0
2016-03-03,41.958,43.159,41.48,42.693,9541526,0
2016-03-04,43.149,45.592,41.918,44.957,13244213,0
2016-03-07,44.728,45.553,43.953,44.847,9990270,0
2016-03-08,44.301,44.391,40.771,40.91,7751354,0
2016-03-09,41.775,43.247,40.404,42.084,7746436,0
2016-03-10,41.566,42.332,39.795,42.262,7076546,0
2016-03-11,44.103,46.867,43.853,46.031,14880322,0
2016-03-14,44.997,46.887,44.797,46.051,6326962,0
2016-03-15,45.337,46.817,44.559,46.757,5522271,0
2016-03-16,47.056,48.805,46.241,48.439,9068321,0
2016-03-17,49.234,50.108,48.686,48.984,6869130,0
2016-03-18,49.413,49.661,47.572,48.488,10346047,0
2016-03-21,48.557,48.865,46.817,48.34,5836447,0
2016-03-22,47.781,48.89,47.592,47.741,4692267,0
2016-03-23,47.205,48.04,45.902,46.031,6354351,0
2016-03-24,44.629,46.181,44.093,46.011,9158097,0
2016-03-28,46.35,46.449,44.957,45.377,6223919,0
2016-03-29,44.421,46.121,44.153,45.972,5473573,0
2016-03-30,46.707,47.165,45.227,46.131,5375396,0
2016-03-31,45.872,47.106,45.603,46.31,5786887,0
2016-04-01,44.817,45.882,44.757,45.553,3398899,0
2016-04-04,45.662,46.38,44.133,44.341,4442769,0
2016-04-05,43.754,44.738,43.535,43.853,4418448,0
2016-04-06,43.794,45.752,43.277,45.456,9831851,0
2016-04-07,45.167,46.011,44.837,45.494,4423608,0
2016-04-08,47.225,48.25,46.837,48.02,5978770,0
2016-04-11,48.498,48.875,47.205,47.264,4086759,0
2016-04-12,47.622,50.258,47.284,49.83,5987611,0
2016-04-13,49.473,50.188,48.429,49.044,4424924,0
2016-04-14,49.393,49.602,48.33,49.184,4625536,0
2016-04-15,48.974,49.573,48.01,48.636,4453446,0
2016-04-18,46.707,50.337,46.489,49.849,4696987,0
2016-04-19,50.456,51.589,49.84,50.248,6768626,0
2016-04-20,50.158,51.33,49.453,50.377,6947860,0
2016-04-21,50.337,50.636,48.835,49.751,7843301,0
2016-04-22,49.859,52.435,49.771,52.257,6400477,0
2016-04-25,51.839,52.088,50.118,50.805,5208615,0
2016-04-26,51.154,52.365,50.466,52.068,5407459,0
2016-04-27,52.733,55.15,52.733,54.475,7649459,0
2016-04-28,54.057,55.13,52.733,52.902,4166012,0
2016-04-29,53.53,54.285,51.34,52.465,5072089,0
2016-05-02,52.326,52.405,50.616,51.66,5094981,0
2016-05-03,50.387,51.859,48.835,49.82,9462987,0
2016-05-04,48.825,50.118,46.667,46.757,9281845,0
2016-05-05,47.99,48.07,45.613,45.842,9467842,0
2016-05-06,45.387,47.417,44.967,46.3,5692082,0
2016-05-09,45.812,46.231,44.559,44.738,4173558,0
2016-05-10,45.037,46.787,44.917,46.747,4070094,0
2016-05-11,46.35,48.527,46.121,47.652,4939867,0
2016-05-12,48.33,49.393,47.165,47.98,6771429,0
2016-05-13,47.086,48.835,47.086,47.453,6096736,0
2016-05-16,48.24,49.563,48.21,48.894,7089279,0
2016-05-17,49.024,50.148,48.676,49.463,4204327,0
2016-05-18,49.393,49.949,48.24,48.666,3641038,0
2016-05-19,47.751,49.244,47.245,48.944,3813288,0
2016-05-20,49.323,49.551,48.448,49.024,3136427,0
2016-05-23,48.616,49.204,48.02,48.924,4044828,0
2016-05-24,49.274,50.158,48.676,49.959,3557750,0
2016-05-25,50.486,51.989,50.486,51.799,6309597,0
2016-05-26,52.703,52.703,51.719,51.989,4752402,0
2016-05-27,51.62,51.689,50.725,51.241,3905690,0
2016-05-31,51.66,52.703,51.25,51.57,4329641,0
2016-06-01,50.795,52.217,50.436,52.108,4036972,0
2016-06-02,51.241,51.55,50.317,51.4,3734600,0
2016-06-03,51.53,51.919,50.474,51.154,3162554,0
2016-06-06,51.76,53.203,51.69,53.034,3588985,0
2016-06-07,53.423,55.742,53.148,54.965,6986226,0
2016-06-08,55.981,56.738,54.646,54.925,4188401,0
2016-06-09,54.069,54.865,53.83,54.228,2973658,0
2016-06-10,53.303,53.601,52.616,52.755,5066677,0
2016-06-13,52.268,53.76,51.94,52.835,3922366,0
2016-06-14,52.386,53.557,52.169,53.453,3201993,0
2016-06-15,53.243,53.99,52.506,53.134,2968718,0
2016-06-16,52.288,53.193,51.39,53.054,4489711,0
2016-06-17,54.188,54.895,53.85,54.607,4862654,0
2016-06-20,55.632,56.001,54.398,54.597,4404208,0
2016-06-21,54.488,55.492,53.99,55.254,2218394,0
2016-06-22,55.134,55.373,54.089,54.138,2394408,0
2016-06-23,54.995,55.343,54.089,55.264,3810539,0
2016-06-24,52.416,53.054,51.725,52.586,8037569,0
2016-06-27,51.84,51.98,48.445,49.272,8186980,0
2016-06-28,50.755,51.144,50.097,50.895,5118267,0
2016-06-29,51.88,53.413,51.66,52.944,5398463,0
2016-06-30,52.854,53.361,51.82,53.004,4860612,0
2016-07-01,53.542,54.89,52.854,54.636,4407374,0
2016-07-05,53.163,53.631,52.293,53.363,3970718,0
2016-07-06,52.864,54.995,52.825,54.935,4453180,0
2016-07-07,55.672,57.084,54.388,54.965,4895624,0
2016-07-08,55.981,56.588,55.214,55.652,4054038,0
2016-07-11,55.911,56.328,55.094,55.602,3003170,0
2016-07-12,56.618,57.772,56.538,57.154,4374147,0
2016-07-13,57.164,57.334,55.234,55.841,4873048,0
2016-07-14,56.568,56.658,55.174,55.264,3411767,0
2016-07-15,55.572,55.622,54.438,54.756,4294905,0
2016-07-18,54.478,54.985,53.7,54.845,4782602,0
2016-07-19,54.627,54.716,53.213,53.601,4341969,0
2016-07-20,53.114,54.537,52.785,54.268,4069877,0
2016-07-21,54.308,55.214,53.542,53.92,3997307,0
2016-07-22,54.646,54.85,54.01,54.388,3358127,0
2016-07-25,53.88,54.168,52.854,53.621,4503972,0
2016-07-26,53.014,54.517,52.914,54.488,3431963,0
2016-07-27,54.816,55.831,52.835,53.552,5690893,0
2016-07-28,53.552,54.428,52.715,53.114,6095832,0
2016-07-29,52.536,54.373,52.079,54.278,5380157,0
2016-08-01,53.631,53.75,51.203,51.61,6192034,0
2016-08-02,52.129,52.745,50.137,51.39,4778720,0
2016-08-03,51.54,52.436,50.875,52.436,3987729,0
2016-08-04,52.149,52.854,50.825,51.035,5478949,0
2016-08-05,51.183,52.805,49.998,52.526,7024940,0
2016-08-08,53.084,54,52.785,52.805,4553901,0
2016-08-09,53.044,53.243,51.893,52.506,5050910,0
2016-08-10,52.845,53.443,52.154,52.386,3571520,0
2016-08-11,52.914,54.158,52.208,53.76,3692357,0
2016-08-12,54.138,54.806,53.75,54.03,3727371,0
2016-08-15,54.666,54.786,54,54.348,2890865,0
2016-08-16,54.268,54.318,52.845,53.9,3947594,0
2016-08-17,53.84,54.208,53.343,54.128,2534221,0
2016-08-18,54.547,55.692,54.158,55.682,4913980,0
2016-08-19,55.383,55.443,54.229,54.577,3174167,0
2016-08-22,53.8,54.05,53.193,54.02,3173612,0
2016-08-23,54,55.941,53.81,55.791,3437794,0
2016-08-24,55.393,55.781,53.7,53.91,4304537,0
2016-08-25,54.138,55.154,53.562,54.895,2772739,0
2016-08-26,54.975,55.811,54.587,55.005,2606519,0
2016-08-29,54.666,55.991,54.428,55.961,2533109,0
2016-08-30,56.917,56.917,55.064,55.522,3268016,0
2016-08-31,55.015,55.094,53.004,53.223,5281081,0
2016-09-01,52.874,53.77,52.356,53.293,5219748,0
2016-09-02,54.03,56.508,53.87,56.228,6116340,0
2016-09-06,56.288,57.024,55.891,56.927,3603603,0
2016-09-07,57.234,58.23,56.568,56.917,4204439,0
2016-09-08,57.653,58.976,57.513,58.787,4277124,0
2016-09-09,57.991,58.627,57.174,57.503,4640118,0
2016-09-12,57.004,58.011,56.277,57.573,3129083,0
2016-09-13,55.85,57.951,55.71,57.373,33305548,0
2016-09-14,57.683,58.843,55.162,55.411,14786505,0
2016-09-15,56.527,57.074,55.73,56.717,6997219,0
2016-09-16,55.83,57.463,55.59,57.304,5422717,0
2016-09-19,57.961,58.3,57.204,57.304,4807931,0
2016-09-20,57.284,58.942,57.024,58.061,6405982,0
2016-09-21,59.277,61.021,59.167,60.831,8121312,0
2016-09-22,61.767,62.316,60.223,60.981,8940029,0
2016-09-23,60.572,61.358,58.32,59.277,11475305,0
2016-09-26,59.456,59.854,58.241,58.32,5663021,0
2016-09-27,57.941,58.271,57.064,58.051,6104813,0
2016-09-28,58.638,61.328,57.748,61.041,7421467,0
2016-09-29,60.981,63.112,60.782,62.346,9842098,0
2016-09-30,62.932,63.601,62.266,63.122,7756198,0
2016-10-03,62.942,63.482,62.091,63.182,4708517,0
2016-10-04,63.739,63.888,62.296,63.232,6764926,0
2016-10-05,64.118,64.806,63.591,63.898,5645103,0
2016-10-06,64.318,64.676,62.882,63.611,4554685,0
2016-10-07,63.809,64.128,62.732,63.222,2699296,0
2016-10-10,64.048,64.706,63.719,64.148,3267919,0
2016-10-11,63.958,64.298,63.062,63.482,4694800,0
2016-10-12,63.182,64.088,62.684,63.689,3222698,0
2016-10-13,63.779,64.128,62.484,63.829,3814300,0
2016-10-14,64.258,64.487,62.932,63.132,2601794,0
2016-10-17,62.992,63.112,61.698,62.276,3842988,0
2016-10-18,63.222,63.412,62.066,62.732,2840759,0
2016-10-19,63.561,64.836,63.392,63.689,3829006,0
2016-10-20,63.092,63.672,62.176,63.521,5135007,0
2016-10-21,63.022,63.621,62.574,63.302,4078791,0
2016-10-24,63.162,63.348,61.538,62.752,3041961,0
2016-10-25,62.574,63.062,60.752,60.821,3426597,0
2016-10-26,60.252,61.876,59.815,60.672,5108834,0
2016-10-27,61.228,63.262,60.282,61.188,7841145,0
2016-10-28,61.228,61.767,60.252,61.228,5759884,0
2016-10-31,61.228,61.228,59.127,59.217,5905959,0
2016-11-01,59.923,61.188,58.56,59.725,7921294,0
2016-11-02,59.277,60.432,58.48,59.913,6445507,0
2016-11-03,60.282,60.642,59.406,60.023,4551579,0
2016-11-04,59.795,60.322,58.37,58.4,5989240,0
2016-11-07,59.735,60.093,59.047,59.983,5236270,0
2016-11-08,59.377,60.083,59.097,59.506,4375637,0
2016-11-09,59.277,61.403,58.718,60.961,6102976,0
2016-11-10,60.752,62.006,60.238,61.638,3472113,0
2016-11-11,61.368,61.777,60.332,60.811,2945166,0
2016-11-14,60.612,60.966,58.858,60.272,3810907,0
2016-11-15,61.348,62.772,60.826,62.326,9059882,0
2016-11-16,62.266,63.262,61.398,61.708,3318106,0
2016-11-17,62.306,62.852,60.672,61.218,3876752,0
2016-11-18,61.198,62.106,60.991,61.278,3673516,0
2016-11-21,62.634,64.547,62.435,63.789,4799224,0
2016-11-22,63.789,64.048,62.066,63.809,4515609,0
2016-11-23,63.312,65.224,63.152,64.756,3412297,0
2016-11-25,64.158,64.517,62.732,63.511,2434561,0
2016-11-28,64.327,64.327,61.648,61.767,4098823,0
2016-11-29,60.412,60.522,58.813,59.933,6706968,0
2016-11-30,63.621,69.22,63.482,68.89,15652550,0
2016-12-01,70.504,70.834,67.944,68.333,7845203,0
2016-12-02,68.153,69.21,67.794,68.303,3673024,0
2016-12-05,69.239,69.547,67.934,68.034,4012482,0
2016-12-06,67.147,68.303,66.26,67.954,4130903,0
2016-12-07,67.476,69.04,67.476,69.01,4825237,0
2016-12-08,69.587,70.046,68.263,69.996,3814435,0
2016-12-09,70.484,70.634,69.757,70.205,4422340,0
2016-12-12,72.697,73.107,70.265,70.574,4791554,0
2016-12-13,71.521,72.508,70.434,72.469,7512495,0
2016-12-14,71.89,72.28,69.857,70.464,5394339,0
2016-12-15,69.787,70.669,69.308,70.115,5144106,0
2016-12-16,70.664,71.103,69.897,70.394,8433310,0
2016-12-19,70.734,71.381,70.205,71.153,2705587,0
2016-12-20,71.391,71.99,70.444,70.754,4534483,0
2016-12-21,71.212,71.312,70.065,70.534,2438249,0
2016-12-22,70.943,71.302,70.325,70.554,2738496,0
2016-12-23,70.524,71.196,70.325,71.033,1806221,0
2016-12-27,71.232,71.92,70.983,71.322,1881668,0
2016-12-28,71.491,71.676,70.225,70.424,2080241,0
2016-12-29,70.325,70.404,69.417,69.897,2344593,0
2016-12-30,69.857,70.574,69.298,69.517,2454735,0
2017-01-03,70.345,71.541,69.189,70.036,3991834,0
2017-01-04,70.115,70.784,69.547,70.594,3692203,0
2017-01-05,70.893,71.78,70.412,71.391,3884494,0
2017-01-06,71.78,72.04,70.664,71.521,5774984,0
2017-01-09,70.784,71.401,69.647,69.767,4180316,0
2017-01-10,69.927,70.085,69.089,69.368,4154227,0
2017-01-11,69.727,71.411,69.019,71.381,3394249,0
2017-01-12,71.92,72.099,70.784,71.272,3138327,0
2017-01-13,70.784,71.691,70.454,71.023,2640994,0
2017-01-17,71.451,71.541,70.3,70.504,2555110,0
2017-01-18,69.787,70.265,68.999,69.677,4041682,0
2017-01-19,69.757,70.464,69.417,69.966,3687447,0
2017-01-20,70.734,71.072,69.507,69.817,3361682,0
2017-01-23,69.368,69.867,68.969,69.647,2593189,0
2017-01-24,70.255,71.661,69.857,70.963,3450607,0
2017-01-25,70.903,71.641,70.345,70.454,3603402,0
2017-01-26,70.734,71.755,70.424,70.923,2939997,0
2017-01-27,70.514,70.634,69.607,69.797,2481401,0
2017-01-30,69.537,69.537,67.165,68.62,4476091,0
2017-01-31,68.689,69.477,67.742,69.318,5384144,0
2017-02-01,70.056,71.033,67.035,68.152,6322552,0
2017-02-02,68.342,69.389,67.205,68.889,5222920,0
2017-02-03,68.62,70.614,68.62,70.185,4984528,0
2017-02-06,70.285,70.654,68.57,68.889,3195057,0
2017-02-07,68.312,68.6,66.626,66.935,4508380,0
2017-02-08,66.297,67.415,65.4,66.945,4192048,0
2017-02-09,67.652,68.451,67.465,68.212,2832793,0
2017-02-10,68.759,69.787,68.58,69.129,4526836,0
2017-02-13,68.65,68.759,67.543,67.932,3078120,0
2017-02-14,68.082,68.207,66.656,68.122,4323524,0
2017-02-15,68.062,68.192,66.985,67.315,5577816,0
2017-02-16,67.602,67.762,66.237,66.397,4977351,0
2017-02-17,65.789,66.736,65.699,66.566,3458089,0
2017-02-21,67.622,67.882,66.925,67.005,3869867,0
2017-02-22,66.427,67.085,65.55,65.639,5048577,0
2017-02-23,66.666,66.935,65.15,65.779,3318122,0
2017-02-24,65.101,66.038,64.164,64.573,4847789,0
2017-02-27,64.892,65.45,64.084,64.702,5348949,0
2017-02-28,64.473,64.613,63.804,64.453,4252244,0
2017-03-01,65.29,66.457,64.971,65.819,3913771,0
2017-03-02,65.041,65.35,63.85,63.894,4633383,0
2017-03-03,63.914,63.914,62.429,63.017,7106138,0
2017-03-06,62.698,63.247,62.169,63.107,4968654,0
2017-03-07,62.897,63.244,62.429,63.017,4945911,0
2017-03-08,62.509,63.427,61.042,61.261,7994126,0
2017-03-09,60.882,62.094,60.493,61.8,5760705,0
2017-03-10,61.989,62.264,61.141,61.751,4396358,0
2017-03-13,61.641,62.698,61.611,62.679,4213025,0
2017-03-14,61.86,61.86,60.773,61.671,4502071,0
2017-03-15,62.549,64.005,61.8,63.935,5368518,0
2017-03-16,63.855,64.025,62.787,63.257,2990695,0
2017-03-17,63.407,63.805,63.047,63.107,3675181,0
2017-03-20,62.479,62.887,61.899,62.698,3426899,0
2017-03-21,62.937,63.107,61.451,61.681,3055049,0
2017-03-22,61.201,61.917,60.962,61.491,2548759,0
2017-03-23,61.201,61.461,60.323,60.653,4048383,0
2017-03-24,60.912,61.191,60.014,60.204,3567033,0
2017-03-27,59.465,60.124,59.206,59.805,3520357,0
2017-03-28,60.104,61.281,59.864,61.002,4483527,0
2017-03-29,60.962,62.419,60.932,62.309,3920956,0
2017-03-30,62.967,63.157,61.919,62.029,5755263,0
2017-03-31,62.049,62.569,61.401,61.86,3790586,0
2017-04-03,61.76,62.079,60.872,61.651,2587282,0
2017-04-04,61.879,62.619,61.322,62.569,3139237,0
2017-04-05,63.127,64.005,62.409,62.708,6456897,0
2017-04-06,62.977,63.467,62.409,62.747,2679131,0
2017-04-07,62.927,62.937,62.142,62.289,2210065,0
2017-04-10,62.569,63.107,62.499,62.747,2244475,0
2017-04-11,62.688,62.787,61.511,62.757,2870988,0
2017-04-12,62.927,63.406,62.019,62.399,2476334,0
2017-04-13,62.319,62.639,60.703,60.952,4671437,0
2017-04-17,60.743,61.211,60.403,61.071,3247531,0
2017-04-18,60.543,61.321,60.113,60.273,3361241,0
2017-04-19,60.523,60.643,58.777,58.996,4394435,0
2017-04-20,59.176,59.815,58.867,58.867,3793293,0
2017-04-21,58.627,59.625,58.298,59.156,3723596,0
2017-04-24,59.695,59.695,58.847,59.236,3275839,0
2017-04-25,59.246,60.084,58.936,59.944,3006323,0
2017-04-26,59.445,61.042,59.366,59.825,2740376,0
2017-04-27,58.568,58.747,55.444,56.99,14104922,0
2017-04-28,57.41,57.72,56.842,56.892,5071127,0
2017-05-01,56.802,57.31,56.542,56.542,4929021,0
2017-05-02,56.682,57.14,55.524,56.152,5450577,0
2017-05-03,51.943,52.401,50.875,51.833,22160367,0
2017-05-04,51.303,52.676,50.985,51.823,10700949,0
2017-05-05,52.042,52.905,51.763,52.471,6226428,0
2017-05-08,52.391,52.681,51.583,52.191,6548016,0
2017-05-09,52.231,52.401,50.925,51.214,7844701,0
2017-05-10,51.713,52.122,51.175,51.963,9152263,0
2017-05-11,52.221,52.311,51.233,51.423,6046178,0
2017-05-12,51.313,51.773,51.2,51.513,4211667,0
2017-05-15,52.521,52.631,51.643,51.763,5232531,0
2017-05-16,52.072,52.261,51.209,51.633,5167325,0
2017-05-17,51.363,51.983,51.075,51.623,4874507,0
2017-05-18,51.373,52.421,51.206,51.963,5431199,0
2017-05-19,52.491,53.579,52.411,53.179,5731664,0
2017-05-22,54.097,54.097,52.611,53.229,4720046,0
2017-05-23,53.07,53.589,52.89,53.449,4343533,0
2017-05-24,53.249,53.858,52.895,53.229,3433774,0
2017-05-25,53.05,53.738,51.543,51.953,3959720,0
2017-05-26,51.593,51.823,50.585,51.723,6216080,0
2017-05-30,51.263,51.413,50.625,50.655,5087576,0
2017-05-31,50.217,51.045,49.887,50.415,5539076,0
2017-06-01,50.615,51.383,50.257,50.995,3499754,0
2017-06-02,50.555,50.565,49.518,49.947,5039240,0
2017-06-05,49.787,50.257,49.388,49.528,4172763,0
2017-06-06,49.448,50.336,49.029,49.987,4533477,0
2017-06-07,49.737,49.967,46.929,47.064,8390992,0
2017-06-08,46.814,47.762,46.435,46.524,5177666,0
2017-06-09,46.714,48.281,46.664,47.872,4118667,0
2017-06-12,48.521,48.9,47.971,48.241,5199099,0
2017-06-13,48.351,49.275,48.091,49.16,5179980,0
2017-06-14,48.291,48.401,46.798,47.222,6478504,0
2017-06-15,46.903,47.362,45.784,46.054,5327509,0
2017-06-16,46.303,47.003,45.814,46.983,5660242,0
2017-06-19,46.803,47.053,46.478,46.643,4173208,0
2017-06-20,45.714,46.463,45.445,46.234,5495811,0
2017-06-21,46.114,46.563,45.08,45.295,5066400,0
2017-06-22,45.365,46.111,44.985,45.035,4798627,0
2017-06-23,45.155,45.874,45.045,45.445,5412953,0
2017-06-26,45.564,45.694,44.825,44.865,4581084,0
2017-06-27,45.295,45.455,43.637,43.747,8647357,0
2017-06-28,43.856,44.276,43.398,43.737,7135976,0
2017-06-29,44.006,45.764,43.906,45.195,8366304,0
2017-06-30,45.604,45.934,44.88,45.285,5351217,0
2017-07-03,45.445,46.204,45.415,46.044,2551036,0
2017-07-05,45.754,45.764,44.496,44.755,4131658,0
2017-07-06,44.855,44.955,43.457,43.567,7649781,0
2017-07-07,43.387,43.507,42.528,43.307,4879589,0
2017-07-10,43.217,43.707,42.993,43.537,3484187,0
2017-07-11,43.537,44.062,43.097,43.587,4068055,0
2017-07-12,44.126,44.326,43.207,43.767,4789044,0
2017-07-13,43.627,44.416,43.517,44.396,4488323,0
2017-07-14,44.576,44.96,44.396,44.675,4917047,0
2017-07-17,44.556,45.709,44.526,45.165,4906139,0
2017-07-18,45.445,45.594,43.407,43.717,5077910,0
2017-07-19,43.627,44.915,43.467,44.855,6994980,0
2017-07-20,45.225,45.385,43.739,43.787,5762444,0
2017-07-21,43.956,44.116,43.417,44.006,5886574,0
2017-07-24,44.136,44.551,43.896,44.156,5153724,0
2017-07-25,44.745,46.343,44.536,45.664,8895283,0
2017-07-26,46.084,46.373,45.045,45.115,5161148,0
2017-07-27,45.514,47.312,45.075,47.262,7006851,0
2017-07-28,47.192,47.892,46.164,46.264,5443391,0
2017-07-31,46.064,46.214,45.435,45.614,4128306,0
2017-08-01,45.544,45.674,44.456,44.646,4390007,0
2017-08-02,44.226,45.025,43.837,44.606,4623169,0
2017-08-03,44.576,44.636,43.417,43.717,6645865,0
2017-08-04,43.667,44.905,43.667,44.835,4615593,0
2017-08-07,44.486,44.536,43.756,44.316,3878842,0
2017-08-08,44.046,45.015,43.936,44.156,5219004,0
2017-08-09,44.266,44.845,43.612,44.046,5212789,0
2017-08-10,44.256,44.715,43.497,43.647,4133673,0
2017-08-11,43.517,43.986,43.127,43.487,3792673,0
2017-08-14,43.567,43.577,42.833,42.968,4129625,0
2017-08-15,42.868,43.247,42.458,43.187,4115957,0
2017-08-16,43.217,43.487,42.308,42.478,6162776,0
2017-08-17,42.238,42.628,41.589,41.669,5686093,0
2017-08-18,41.569,42.398,41.17,42.119,5246964,0
2017-08-21,41.919,42.418,41.649,41.999,3665038,0
2017-08-22,42.159,42.328,41.969,42.218,3529869,0
2017-08-23,42.109,43.382,41.939,42.928,3406051,0
2017-08-24,42.688,42.818,42.418,42.598,3922409,0
2017-08-25,42.788,42.928,42.233,42.308,3057168,0
2017-08-28,42.169,42.388,40.67,41.22,4326410,0
2017-08-29,40.93,40.96,39.911,40.66,5426374,0
2017-08-30,40.281,40.72,39.981,40.471,3031437,0
2017-08-31,40.82,41.28,40.421,40.88,4419673,0
2017-09-01,40.94,41.619,40.361,41.439,3344010,0
2017-09-05,41.799,42.079,41.06,41.429,3800024,0
2017-09-06,41.649,42.618,41.629,42.298,5463923,0
2017-09-07,42.228,42.348,41.629,42.119,3109465,0
2017-09-08,41.919,41.919,40.491,40.87,3334242,0
2017-09-11,41.05,41.399,40.59,40.97,3382317,0
2017-09-12,41.25,42.27,41.12,41.76,3757026,0
2017-09-13,42.02,43.14,42.02,43.13,5888697,0
2017-09-14,43.4,44.1186,43.13,43.53,4832694,0
2017-09-15,43.54,43.77,43.28,43.55,4240818,0
2017-09-18,43.47,43.95,43.26,43.76,2674629,0
2017-09-19,43.74,44.12,43.41,43.76,2635720,0
2017-09-20,44,45.24,43.97,44.81,4640727,0
2017-09-21,48.2,48.56,47.04,48.49,15805007,0
2017-09-22,48.47,49.45,47.95,48.83,7701171,0
2017-09-25,49.46,50.15,49.18,49.93,6265015,0
2017-09-26,49.39,50.16,49.13,49.88,5095093,0
2017-09-27,50.05,50.14,48.855,49.06,6054310,0
2017-09-28,49.15,49.52,48.62,48.88,4290006,0
2017-09-29,48.6,48.88,48.19,48.85,4031092,0
2017-10-02,47.88,49.6,47.36,49.38,9262515,0
2017-10-03,49.37,49.58,48.9201,49.27,6261867,0
2017-10-04,49.37,50.1047,49.06,49.42,5045499,0
2017-10-05,49.47,49.8,48.97,49.05,5952687,0
2017-10-06,48.82,49.18,48.33,48.64,6489054,0
2017-10-09,48.64,48.98,48.35,48.86,5050998,0
2017-10-10,49.28,49.81,48.33,48.41,4930583,0
2017-10-11,48.43,48.48,48.02,48.39,3756823,0
2017-10-12,47.86,48.26,47.39,47.73,4969782,0
2017-10-13,48.18,48.51,47.66,47.79,4026610,0
2017-10-16,48.06,48.54,47.84,48.45,4352224,0
2017-10-17,48.34,48.91,47.9536,48.9,4158784,0
2017-10-18,48.73,49.515,48.41,48.77,5619338,0
2017-10-19,48.55,49.73,48.52,48.67,5751045,0
2017-10-20,48.88,49.16,48.63,49.01,4558136,0
2017-10-23,49.2,49.39,48.08,48.1,5488155,0
2017-10-24,48.41,48.88,47.77,48.05,6972559,0
2017-10-25,47.84,48.13,47.35,47.68,5821257,0
2017-10-26,47.68,48,46.745,47.69,5328859,0
2017-10-27,47.29,48.83,47.06,48.81,6509190,0
2017-10-30,49.07,49.4255,48.52,48.69,5775264,0
2017-10-31,48.23,49.49,48.01,49.37,6857218,0
2017-11-01,49.64,51.02,49.16,50.14,9065661,0
2017-11-02,49.86,50.36,48.82,49.39,6414801,0
2017-11-03,49.32,49.88,49.14,49.51,6537127,0
2017-11-06,49.8,51.84,49.56,51.83,7391752,0
2017-11-07,52.01,52.17,50.6,51.08,6931308,0
2017-11-08,51,51.59,50.35,51.16,4629144,0
2017-11-09,51.02,51.83,50.845,51.4,4222834,0
2017-11-10,51.22,51.47,50.35,51.11,5004569,0
