Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,1.265,1.2734,1.2473,1.2473,412613,0
1984-09-10,1.2473,1.2557,1.2384,1.2557,83343,0
1984-09-11,1.2557,1.265,1.2473,1.2473,297848,0
1984-09-12,1.2473,1.2473,1.2384,1.2473,158489,0
1984-09-13,1.2473,1.2824,1.2208,1.2824,1394965,0
1984-09-14,1.2997,1.3349,1.2997,1.2997,833427,0
1984-09-17,1.2997,1.3264,1.2997,1.3172,319706,0
1984-09-18,1.3264,1.3438,1.3264,1.3349,270524,0
1984-09-19,1.3349,1.3525,1.3349,1.3438,199477,0
1984-09-20,1.3438,1.3525,1.3438,1.3438,411248,0
1984-09-21,1.3438,1.3525,1.3438,1.3438,143457,0
1984-09-24,1.3438,1.3525,1.3349,1.3349,113403,0
1984-09-25,1.3349,1.3614,1.3349,1.3438,703628,0
1984-09-26,1.3438,1.379,1.3438,1.3701,642146,0
1984-09-27,1.3701,1.3965,1.3701,1.3876,420814,0
1984-09-28,1.3876,1.3965,1.3876,1.3876,707731,0
1984-10-01,1.379,1.379,1.3525,1.3525,1173628,0
1984-10-02,1.3525,1.3876,1.3438,1.3525,1855399,0
1984-10-03,1.3438,1.3438,1.3089,1.3089,916768,0
1984-10-04,1.3089,1.3172,1.2997,1.3172,187178,0
1984-10-05,1.3172,1.3172,1.3089,1.3089,260955,0
1984-10-08,1.3089,1.3089,1.3089,1.3089,237732,0
1984-10-09,1.3089,1.3349,1.3089,1.3172,963222,0
1984-10-10,1.3089,1.3089,1.2912,1.3089,142090,0
1984-10-11,1.3089,1.3438,1.3089,1.3438,2037112,0
1984-10-12,1.3614,1.3965,1.3614,1.3876,756914,0
1984-10-15,1.3876,1.3876,1.3614,1.3614,148923,0
1984-10-16,1.3614,1.3876,1.3614,1.3614,1468742,0
1984-10-17,1.3614,1.3701,1.3349,1.3438,122964,0
1984-10-18,1.3438,1.4229,1.3438,1.4229,631216,0
1984-10-19,1.4402,1.4667,1.4402,1.4402,715924,0
1984-10-22,1.4402,1.4493,1.4141,1.4141,385286,0
1984-10-23,1.4141,1.4315,1.4141,1.4229,836158,0
1984-10-24,1.4229,1.4493,1.4229,1.4402,914034,0
1984-10-25,1.4402,1.4402,1.4229,1.4402,541042,0
1984-10-26,1.4229,1.4229,1.3965,1.3965,162585,0
1984-10-29,1.3965,1.4141,1.3965,1.3965,284185,0
1984-10-30,1.3965,1.3965,1.3701,1.3701,469995,0
1984-10-31,1.3701,1.3876,1.3614,1.3701,133895,0
1984-11-01,1.3701,1.3965,1.3614,1.3876,1061595,0
1984-11-02,1.3876,1.4054,1.3876,1.4054,382556,0
1984-11-05,1.4054,1.4141,1.3876,1.4141,247295,0
1984-11-06,1.4141,1.4402,1.4141,1.4315,618924,0
1984-11-07,1.4315,1.4493,1.4229,1.4402,668107,0
1984-11-08,1.4402,1.4402,1.4229,1.4229,195376,0
1984-11-09,1.4315,1.4579,1.4315,1.4315,215872,0
1984-11-12,1.4315,1.4402,1.4229,1.4402,129794,0
1984-11-13,1.4402,1.4402,1.4229,1.4229,322441,0
1984-11-14,1.4229,1.4315,1.4141,1.4141,165319,0
1984-11-15,1.4141,1.4229,1.4141,1.4229,277353,0
1984-11-16,1.4229,1.4315,1.4141,1.4229,685869,0
1984-11-19,1.4229,1.4229,1.3876,1.3876,564270,0
1984-11-20,1.3876,1.4141,1.3876,1.3965,280084,0
1984-11-21,1.3965,1.4054,1.3876,1.3965,547877,0
1984-11-23,1.3965,1.3965,1.3876,1.3876,467265,0
1984-11-26,1.3876,1.3876,1.3876,1.3876,219968,0
1984-11-27,1.3876,1.3965,1.3876,1.3965,109300,0
1984-11-28,1.3965,1.3965,1.3876,1.3876,2757135,0
1984-11-29,1.3876,1.3965,1.3525,1.3614,1665482,0
1984-11-30,1.3614,1.3701,1.3438,1.3438,198107,0
1984-12-03,1.3438,1.3614,1.3438,1.3614,224067,0
1984-12-04,1.3614,1.3701,1.3614,1.3614,569736,0
1984-12-05,1.3614,1.3701,1.3614,1.3614,878513,0
1984-12-06,1.3614,1.3614,1.3525,1.3525,204942,0
1984-12-07,1.3525,1.3614,1.3525,1.3614,286918,0
1984-12-10,1.3614,1.3614,1.3438,1.3438,1457811,0
1984-12-11,1.3438,1.3614,1.3438,1.3614,434475,0
1984-12-12,1.3701,1.3876,1.3701,1.3876,284185,0
1984-12-13,1.3876,1.3965,1.379,1.379,296483,0
1984-12-14,1.379,1.4054,1.3701,1.3965,553338,0
1984-12-17,1.3965,1.4054,1.3701,1.4054,207674,0
1984-12-18,1.4054,1.4579,1.4054,1.4493,677671,0
1984-12-19,1.4493,1.502,1.4402,1.4842,1687344,0
1984-12-20,1.4842,1.4933,1.4667,1.4667,210404,0
1984-12-21,1.4755,1.4933,1.4755,1.4933,632584,0
1984-12-24,1.5105,1.5633,1.5105,1.5458,479561,0
1984-12-26,1.5371,1.5371,1.5105,1.5195,542410,0
1984-12-27,1.5195,1.5195,1.5105,1.5105,49185,0
1984-12-28,1.5105,1.5105,1.4842,1.4842,583400,0
1984-12-31,1.4933,1.5281,1.4933,1.5105,135260,0
1985-01-02,1.5195,1.5371,1.5195,1.5281,136626,0
1985-01-03,1.5195,1.5195,1.4933,1.4933,194011,0
1985-01-04,1.4933,1.502,1.4842,1.4842,50555,0
1985-01-07,1.4842,1.502,1.4842,1.502,95638,0
1985-01-08,1.502,1.5195,1.4933,1.502,103836,0
1985-01-09,1.502,1.5371,1.502,1.5371,254124,0
1985-01-10,1.5371,1.5722,1.5195,1.5722,260955,0
1985-01-11,1.5722,1.5984,1.5633,1.5984,546514,0
1985-01-14,1.5984,1.5984,1.5633,1.5809,398951,0
1985-01-15,1.5898,1.6249,1.5898,1.6075,1173628,0
1985-01-16,1.5984,1.5984,1.5458,1.5633,1091651,0
1985-01-17,1.5633,1.5633,1.5105,1.5195,258228,0
1985-01-18,1.5195,1.5281,1.502,1.5105,636680,0
1985-01-21,1.5105,1.5458,1.502,1.5458,2146411,0
1985-01-22,1.5458,1.5633,1.5458,1.5633,1970165,0
1985-01-23,1.5633,1.5722,1.5547,1.5722,609355,0
1985-01-24,1.5722,1.6162,1.5722,1.5984,3660240,0
1985-01-25,1.5984,1.6162,1.5898,1.6162,489125,0
1985-01-28,1.6162,1.6514,1.6162,1.6337,1455079,0
1985-01-29,1.6337,1.6337,1.6075,1.6337,431741,0
1985-01-30,1.6337,1.66,1.5984,1.5984,1455079,0
1985-01-31,1.5984,1.6249,1.5984,1.5984,653077,0
1985-02-01,1.5984,1.6162,1.5898,1.5898,332003,0
1985-02-04,1.5898,1.6337,1.5809,1.6162,501420,0
1985-02-05,1.6162,1.6337,1.6162,1.6249,1110782,0
1985-02-06,1.6337,1.6514,1.6337,1.6337,952292,0
1985-02-07,1.6337,1.6424,1.6162,1.6162,694068,0
1985-02-08,1.6162,1.6249,1.6075,1.6162,710461,0
1985-02-11,1.6162,1.6249,1.5984,1.6162,224067,0
1985-02-12,1.6162,1.6162,1.5984,1.6162,251395,0
1985-02-13,1.6162,1.6424,1.5984,1.6424,1228283,0
1985-02-14,1.6424,1.6687,1.6424,1.6687,1017873,0
1985-02-15,1.6687,1.6687,1.6514,1.6687,333371,0
1985-02-19,1.6863,1.7478,1.6863,1.7129,526014,0
1985-02-20,1.7129,1.7214,1.6952,1.6952,606624,0
1985-02-21,1.6952,1.7214,1.6952,1.7129,773311,0
1985-02-22,1.7129,1.7129,1.6952,1.6952,750084,0
1985-02-25,1.6952,1.6952,1.6863,1.6952,316974,0
1985-02-26,1.6952,1.7214,1.6952,1.7129,424913,0
1985-02-27,1.7039,1.7039,1.6863,1.6863,1463276,0
1985-02-28,1.6863,1.7039,1.6863,1.6863,187178,0
1985-03-01,1.6863,1.6952,1.6863,1.6863,161219,0
1985-03-04,1.6952,1.7039,1.6952,1.6952,247295,0
1985-03-05,1.6952,1.6952,1.6776,1.6776,523281,0
1985-03-06,1.6776,1.6863,1.66,1.66,353862,0
1985-03-07,1.66,1.6776,1.66,1.6687,439939,0
1985-03-08,1.6687,1.6776,1.66,1.6687,185815,0
1985-03-11,1.6687,1.6863,1.6687,1.6776,94275,0
1985-03-12,1.6687,1.6687,1.6687,1.6687,204942,0
1985-03-13,1.6687,1.6687,1.6514,1.6514,259589,0
1985-03-14,1.6514,1.66,1.6514,1.66,189912,0
1985-03-15,1.66,1.6687,1.6337,1.6424,580665,0
1985-03-18,1.6424,1.6424,1.5984,1.5984,390757,0
1985-03-19,1.5984,1.6162,1.5984,1.6162,332003,0
1985-03-20,1.6162,1.6162,1.5898,1.5898,420814,0
1985-03-21,1.5984,1.6249,1.5984,1.6249,247295,0
1985-03-22,1.6249,1.6249,1.5898,1.6162,267792,0
1985-03-25,1.6162,1.66,1.6162,1.6424,311510,0
1985-03-26,1.6424,1.6514,1.6337,1.6514,129794,0
1985-03-27,1.6514,1.6514,1.6249,1.6424,259589,0
1985-03-28,1.6424,1.6514,1.6337,1.6337,515087,0
1985-03-29,1.6337,1.6424,1.6337,1.6424,187178,0
1985-04-01,1.6424,1.6514,1.6337,1.6337,979617,0
1985-04-02,1.6337,1.6337,1.6162,1.6162,147557,0
1985-04-03,1.6162,1.6162,1.5984,1.6162,158489,0
1985-04-04,1.6162,1.6249,1.6075,1.6162,97006,0
1985-04-08,1.6162,1.66,1.6162,1.6424,153023,0
1985-04-09,1.6424,1.66,1.6424,1.6514,166685,0
1985-04-10,1.6514,1.66,1.6514,1.66,329272,0
1985-04-11,1.6687,1.6863,1.6687,1.6776,583400,0
1985-04-12,1.6776,1.6952,1.6687,1.6952,355230,0
1985-04-15,1.6952,1.7478,1.6863,1.7214,394853,0
1985-04-16,1.7214,1.7478,1.7214,1.7478,454969,0
1985-04-17,1.7478,1.7478,1.7214,1.739,192646,0
1985-04-18,1.7478,1.7656,1.7478,1.7565,173518,0
1985-04-19,1.7656,1.7918,1.7656,1.7829,412613,0
1985-04-22,1.8005,1.818,1.8005,1.818,397585,0
1985-04-23,1.818,1.8443,1.8094,1.8443,728220,0
1985-04-24,1.8358,1.8358,1.7741,1.7918,300580,0
1985-04-25,1.7918,1.8005,1.7829,1.8005,340206,0
1985-04-26,1.8005,1.8094,1.7918,1.8005,219968,0
1985-04-29,1.7918,1.7918,1.7656,1.7741,166685,0
1985-04-30,1.7741,1.7918,1.7478,1.7656,646248,0
1985-05-01,1.7656,1.7656,1.739,1.739,927701,0
1985-05-02,1.739,1.7478,1.7214,1.7302,84710,0
1985-05-03,1.7302,1.739,1.6863,1.6952,441306,0
1985-05-06,1.7129,1.7214,1.7129,1.7214,224067,0
1985-05-07,1.7214,1.7302,1.7214,1.7302,112032,0
1985-05-08,1.7302,1.7656,1.7302,1.739,307413,0
1985-05-09,1.739,1.7829,1.739,1.7829,534213,0
1985-05-10,1.8094,1.8443,1.8094,1.8358,1042462,0
1985-05-13,1.8358,1.8443,1.818,1.818,692700,0
1985-05-14,1.818,1.8269,1.7918,1.8005,312875,0
1985-05-15,1.8005,1.818,1.8005,1.818,438574,0
1985-05-16,1.818,1.818,1.8094,1.818,185815,0
1985-05-17,1.818,1.8358,1.8094,1.818,573832,0
1985-05-20,1.8443,1.8706,1.8443,1.8443,770578,0
1985-05-21,1.8443,1.8621,1.8358,1.8443,650346,0
1985-05-22,1.8443,1.8443,1.8269,1.8358,709096,0
1985-05-23,1.8358,1.8358,1.818,1.8358,684504,0
1985-05-24,1.8358,1.8443,1.8269,1.8443,77881,0
1985-05-28,1.8531,1.8706,1.8531,1.8621,139359,0
1985-05-29,1.8621,1.8621,1.8443,1.8531,195376,0
1985-05-30,1.8531,1.8531,1.8094,1.818,722759,0
1985-05-31,1.818,1.8443,1.8094,1.8443,259589,0
1985-06-03,1.8443,1.8706,1.8443,1.8621,554706,0
1985-06-04,1.8621,1.9059,1.8621,1.9059,595693,0
1985-06-05,1.9146,1.9587,1.9146,1.9587,357965,0
1985-06-06,1.9587,1.9764,1.9235,1.9764,415346,0
1985-06-07,1.9675,1.9675,1.941,1.9499,403049,0
1985-06-10,1.9499,1.9499,1.9235,1.9235,493223,0
1985-06-11,1.9235,1.9235,1.8882,1.8882,444037,0
1985-06-12,1.8882,1.9059,1.8621,1.8621,274622,0
1985-06-13,1.8621,1.8882,1.8531,1.8621,363428,0
1985-06-14,1.8621,1.8706,1.8443,1.8706,165319,0
1985-06-17,1.8706,1.8706,1.8531,1.8621,211772,0
1985-06-18,1.8706,1.9324,1.8706,1.9324,240467,0
1985-06-19,1.9324,1.9848,1.8971,1.9764,344302,0
1985-06-20,1.9587,1.9587,1.9146,1.941,209038,0
1985-06-21,1.9324,1.9324,1.9059,1.9235,438574,0
1985-06-24,1.9235,1.941,1.9059,1.9324,344302,0
1985-06-25,1.9324,1.9587,1.9235,1.9235,452238,0
1985-06-26,1.9235,1.9235,1.9146,1.9146,509616,0
1985-06-27,1.9146,1.9146,1.8882,1.8971,306044,0
1985-06-28,1.8971,1.9059,1.8882,1.8971,235000,0
1985-07-01,1.8971,1.8971,1.8797,1.8882,696796,0
1985-07-02,1.8882,1.9059,1.8797,1.9059,655814,0
1985-07-03,1.9059,1.9235,1.8971,1.9235,508252,0
1985-07-05,1.9235,1.941,1.9235,1.941,551975,0
1985-07-08,1.941,1.9499,1.941,1.9499,319706,0
1985-07-09,1.9499,1.9499,1.9146,1.9146,720028,0
1985-07-10,1.9146,1.9146,1.8971,1.9146,230902,0
1985-07-11,1.9146,1.9146,1.8971,1.8971,192646,0
1985-07-12,1.8971,1.9146,1.8971,1.9146,1479670,0
1985-07-15,1.9146,1.941,1.8971,1.9235,1315719,0
1985-07-16,1.9324,1.9675,1.9324,1.9675,556073,0
1985-07-17,1.9848,2.02,1.9848,2.0113,990547,0
1985-07-18,2.0113,2.1168,1.9764,1.9764,196741,0
1985-07-19,1.9764,1.9848,1.9587,1.9848,204942,0
1985-07-22,1.9848,1.9939,1.9675,1.9939,601163,0
1985-07-23,1.9939,2.0113,1.9848,1.9848,429011,0
1985-07-24,1.9848,1.9848,1.9235,1.9587,567003,0
1985-07-25,1.9324,1.9324,1.8882,1.9059,582032,0
1985-07-26,1.9059,1.9059,1.8882,1.8971,446772,0
1985-07-29,1.8971,1.8971,1.8358,1.8358,595693,0
1985-07-30,1.8358,1.8443,1.8094,1.8443,1310254,0
1985-07-31,1.8443,1.8531,1.818,1.8443,448139,0
1985-08-01,1.8443,1.8443,1.8005,1.8094,655814,0
1985-08-02,1.8094,1.8094,1.7829,1.8094,394853,0
1985-08-05,1.7918,1.7918,1.7565,1.7741,534213,0
1985-08-06,1.7741,1.8005,1.7741,1.8005,306044,0
1985-08-07,1.8005,1.818,1.7656,1.8094,1501535,0
1985-08-08,1.818,2.0025,1.818,1.9675,3463498,0
1985-08-09,1.9587,1.9587,1.9146,1.9146,737787,0
1985-08-12,1.9146,1.941,1.8797,1.9235,599792,0
1985-08-13,1.9235,1.9499,1.8971,1.9235,1291127,0
1985-08-14,1.9146,1.9146,1.8797,1.8882,303313,0
1985-08-15,1.8882,1.9235,1.8882,1.8971,792435,0
1985-08-16,1.8971,1.9059,1.8882,1.8971,1004210,0
1985-08-19,1.8971,1.8971,1.8706,1.8706,653077,0
1985-08-20,1.8621,1.8621,1.8358,1.8443,687236,0
1985-08-21,1.8443,1.8443,1.818,1.8443,1597171,0
1985-08-22,1.8443,1.8531,1.8358,1.8443,407149,0
1985-08-23,1.8443,1.8621,1.8358,1.8358,385286,0
1985-08-26,1.8358,1.8358,1.818,1.818,162585,0
1985-08-27,1.818,1.818,1.7565,1.7656,363428,0
1985-08-28,1.7656,1.7829,1.7656,1.7741,405784,0
1985-08-29,1.7741,1.7918,1.7741,1.7741,374361,0
1985-08-30,1.7741,1.7829,1.7741,1.7829,901742,0
1985-09-03,1.7829,1.7918,1.7741,1.7918,841624,0
1985-09-04,1.7918,1.818,1.7918,1.818,322441,0
1985-09-05,1.818,1.818,1.7918,1.8094,368894,0
1985-09-06,1.8094,1.8358,1.8094,1.818,200843,0
1985-09-09,1.818,1.818,1.8005,1.818,508252,0
1985-09-10,1.8094,1.8094,1.7829,1.7829,378456,0
1985-09-11,1.7741,1.7741,1.739,1.7478,907204,0
1985-09-12,1.739,1.739,1.7129,1.7214,691330,0
1985-09-13,1.7214,1.739,1.7214,1.739,971419,0
1985-09-16,1.7302,1.7302,1.7214,1.7214,128428,0
1985-09-17,1.7214,1.7214,1.6687,1.6687,642146,0
1985-09-18,1.6687,1.6863,1.6687,1.6776,162585,0
1985-09-19,1.6776,1.6952,1.6687,1.6863,188544,0
1985-09-20,1.6863,1.6952,1.6863,1.6952,147557,0
1985-09-23,1.6952,1.7129,1.6952,1.6952,132528,0
1985-09-24,1.6952,1.7039,1.6863,1.6952,599792,0
1985-09-25,1.6863,1.6863,1.6863,1.6863,147557,0
1985-09-26,1.6863,1.6863,1.6687,1.6863,405784,0
1985-09-30,1.6776,1.6776,1.66,1.6687,334738,0
1985-10-01,1.6687,1.7039,1.6687,1.7039,173518,0
1985-10-02,1.7302,1.7656,1.7302,1.7565,573832,0
1985-10-03,1.7478,1.7478,1.739,1.739,808833,0
1985-10-04,1.739,1.739,1.739,1.739,66948,0
1985-10-07,1.739,1.7656,1.739,1.7565,64216,0
1985-10-08,1.7656,1.818,1.7656,1.818,147557,0
1985-10-09,1.818,1.8443,1.818,1.8358,187178,0
1985-10-10,1.8358,1.8358,1.818,1.8358,382556,0
1985-10-11,1.8269,1.8269,1.7918,1.7918,232264,0
1985-10-14,1.8005,1.8094,1.8005,1.8094,68314,0
1985-10-15,1.8094,1.8358,1.8094,1.818,128428,0
1985-10-16,1.818,1.8531,1.818,1.8443,3003067,0
1985-10-17,1.8358,1.8358,1.8269,1.8269,2541265,0
1985-10-18,1.8269,1.8621,1.818,1.8621,855284,0
1985-10-21,1.8621,1.8621,1.818,1.8358,332003,0
1985-10-22,1.8269,1.8269,1.818,1.8269,416711,0
1985-10-23,1.8269,1.8443,1.818,1.8269,446772,0
1985-10-24,1.8358,1.8358,1.8358,1.8358,239099,0
1985-10-25,1.8358,1.8358,1.8269,1.8358,788341,0
1985-10-28,1.8358,1.8358,1.818,1.818,191279,0
1985-10-29,1.818,1.818,1.8094,1.8094,172151,0
1985-10-30,1.8094,1.8443,1.8094,1.8358,270524,0
1985-10-31,1.8443,1.8531,1.8443,1.8443,155752,0
1985-11-01,1.8443,1.8706,1.8443,1.8706,300580,0
1985-11-04,1.8706,1.8971,1.8621,1.8971,243196,0
1985-11-05,1.8971,1.9235,1.8971,1.9059,360695,0
1985-11-06,1.9059,1.9146,1.8971,1.9059,679037,0
1985-11-07,1.9059,1.9146,1.8971,1.9146,284185,0
1985-11-08,1.9146,1.9146,1.9059,1.9146,329272,0
1985-11-11,1.9146,1.9324,1.9146,1.9235,260955,0
1985-11-12,1.9235,1.9587,1.9235,1.9587,659908,0
1985-11-13,1.9587,1.9587,1.9324,1.9324,348399,0
1985-11-14,1.9324,1.941,1.9324,1.941,265059,0
1985-11-15,1.941,1.941,1.9235,1.941,322441,0
1985-11-18,1.941,1.941,1.9235,1.941,291015,0
1985-11-19,1.941,1.941,1.9235,1.9235,2310363,0
1985-11-20,1.9235,1.941,1.9235,1.941,2255713,0
1985-11-21,1.941,1.941,1.9146,1.9324,595693,0
1985-11-22,1.9235,1.9235,1.9146,1.9235,225434,0
1985-11-25,1.9235,1.9235,1.9146,1.9235,230902,0
1985-11-26,1.9235,1.9235,1.8797,1.8882,2247516,0
1985-11-27,1.8882,1.8882,1.8531,1.8882,3928030,0
1985-11-29,1.8971,1.9235,1.8971,1.9146,262322,0
1985-12-02,1.9146,1.9146,1.8971,1.9146,116132,0
1985-12-03,1.9146,1.9146,1.8971,1.8971,311510,0
1985-12-04,1.8971,1.8971,1.8971,1.8971,2235223,0
1985-12-05,1.8971,1.9587,1.8971,1.9587,3090505,0
1985-12-06,1.9587,1.9675,1.9499,1.9675,759646,0
1985-12-09,1.9675,2.02,1.9675,2.02,617555,0
1985-12-10,2.02,2.0904,2.02,2.0727,1113510,0
1985-12-11,2.0727,2.0904,2.0727,2.0904,565634,0
1985-12-12,2.0818,2.0818,2.0641,2.0727,362062,0
1985-12-13,2.0727,2.0904,2.0727,2.0904,1888187,0
1985-12-16,2.0904,2.1079,2.0727,2.0992,1162698,0
1985-12-17,2.0992,2.1168,2.0904,2.1079,291015,0
1985-12-18,2.1079,2.1255,2.0992,2.1255,2274842,0
1985-12-19,2.1255,2.1956,2.1255,2.1956,3070013,0
1985-12-20,2.1956,2.2309,2.1956,2.2046,631216,0
1985-12-23,2.1956,2.1956,2.1605,2.1783,700897,0
1985-12-24,2.1783,2.1783,2.1431,2.1605,795173,0
1985-12-26,2.1605,2.1694,2.1431,2.1694,367528,0
1985-12-27,2.1694,2.1956,2.1694,2.187,1422290,0
1985-12-30,2.1783,2.1783,2.1605,2.1694,258228,0
1985-12-31,2.1694,2.1956,2.1694,2.187,974151,0
1986-01-02,2.187,2.2046,2.1783,2.1956,677671,0
1986-01-03,2.1956,2.2134,2.187,2.2134,409878,0
1986-01-06,2.2134,2.2394,2.2134,2.2309,166685,0
1986-01-07,2.2309,2.3187,2.2221,2.2833,665372,0
1986-01-08,2.2833,2.3011,2.266,2.266,684504,0
1986-01-09,2.266,2.2752,2.187,2.1956,595693,0
1986-01-10,2.1956,2.2046,2.187,2.187,479561,0
1986-01-13,2.187,2.2134,2.187,2.2134,415346,0
1986-01-14,2.2134,2.2134,2.1956,2.2046,131163,0
1986-01-15,2.2046,2.2752,2.1956,2.2752,501420,0
1986-01-16,2.2752,2.3187,2.2575,2.2833,3198441,0
1986-01-17,2.266,2.266,2.2309,2.2394,2870536,0
1986-01-20,2.2394,2.2394,2.2134,2.2134,288283,0
1986-01-21,2.2046,2.2046,2.187,2.187,946828,0
1986-01-22,2.1694,2.1694,2.0992,2.1341,3253092,0
1986-01-23,2.1341,2.1341,2.0992,2.1255,2624609,0
1986-01-24,2.1341,2.1605,2.1341,2.1605,543773,0
1986-01-27,2.1605,2.1956,2.1518,2.1956,556073,0
1986-01-28,2.1956,2.266,2.1956,2.2394,163953,0
1986-01-29,2.2394,2.2752,2.2394,2.2394,340206,0
1986-01-30,2.2394,2.2394,2.187,2.187,150290,0
1986-01-31,2.187,2.2221,2.187,2.1956,695434,0
1986-02-03,2.1956,2.2221,2.187,2.2221,239099,0
1986-02-04,2.2221,2.2394,2.187,2.1956,1198220,0
1986-02-05,2.187,2.187,2.1605,2.1694,297848,0
1986-02-06,2.1694,2.187,2.1694,2.187,307413,0
1986-02-07,2.187,2.2134,2.187,2.1956,195376,0
1986-02-10,2.187,2.187,2.1783,2.187,498688,0
1986-02-11,2.187,2.1956,2.1694,2.187,793805,0
1986-02-12,2.187,2.2134,2.187,2.2134,371628,0
1986-02-13,2.2134,2.2575,2.2134,2.2575,594327,0
1986-02-14,2.2575,2.3099,2.2575,2.3099,759646,0
1986-02-18,2.3099,2.3275,2.2926,2.3187,639414,0
1986-02-19,2.3187,2.3713,2.3187,2.345,474100,0
1986-02-20,2.345,2.345,2.3099,2.3366,206309,0
1986-02-21,2.3366,2.3892,2.3366,2.3627,292381,0
1986-02-24,2.3713,2.4067,2.3713,2.3892,202209,0
1986-02-25,2.3892,2.3892,2.3713,2.3892,277353,0
1986-02-26,2.3892,2.4593,2.3713,2.4593,379824,0
1986-02-27,2.4945,2.5385,2.4945,2.5385,5141278,0
1986-02-28,2.5385,2.5645,2.5295,2.5385,769210,0
1986-03-03,2.5207,2.5207,2.4857,2.5207,281455,0
1986-03-04,2.5207,2.5558,2.5207,2.547,173518,0
1986-03-05,2.547,2.547,2.5385,2.547,327904,0
1986-03-06,2.547,2.5645,2.547,2.547,4452680,0
1986-03-07,2.547,2.5645,2.5385,2.547,266423,0
1986-03-10,2.547,2.5558,2.512,2.547,143457,0
1986-03-11,2.547,2.6084,2.547,2.5999,184448,0
1986-03-12,2.5999,2.6261,2.5645,2.5824,265059,0
1986-03-13,2.5824,2.6436,2.5645,2.6436,5040180,0
1986-03-14,2.6436,2.6874,2.6261,2.67,606624,0
1986-03-17,2.67,2.67,2.5735,2.6261,426277,0
1986-03-18,2.6261,2.6261,2.6084,2.6261,307413,0
1986-03-19,2.6349,2.6874,2.6349,2.67,280084,0
1986-03-20,2.67,2.6874,2.67,2.67,4719100,0
1986-03-21,2.6612,2.6612,2.6349,2.6436,575200,0
1986-03-24,2.6436,2.6612,2.6174,2.6612,326539,0
1986-03-25,2.6612,2.6788,2.6524,2.6788,416711,0
1986-03-26,2.6874,2.7228,2.6874,2.7228,418079,0
1986-03-27,2.7401,2.7931,2.7401,2.7666,4324251,0
1986-03-31,2.7666,2.8105,2.7491,2.7931,528747,0
1986-04-01,2.7931,2.8194,2.7756,2.8018,606624,0
1986-04-02,2.7931,2.7931,2.7579,2.7666,194011,0
1986-04-03,2.7666,2.7666,2.67,2.6788,154390,0
1986-04-04,2.6612,2.6612,2.6261,2.6436,4585206,0
1986-04-07,2.6436,2.6524,2.6174,2.6174,207674,0
1986-04-08,2.6174,2.6524,2.6174,2.6524,174881,0
1986-04-09,2.67,2.7401,2.67,2.7139,363428,0
1986-04-10,2.7139,2.8105,2.7139,2.7931,491860,0
1986-04-11,2.8105,2.8719,2.8105,2.8459,243196,0
1986-04-14,2.8459,2.9073,2.828,2.9073,454969,0
1986-04-15,2.9073,2.9336,2.8719,2.8719,427645,0
1986-04-16,2.8719,2.8719,2.837,2.8633,390757,0
1986-04-17,2.8633,2.8984,2.8633,2.8895,251395,0
1986-04-18,2.8895,2.9512,2.8895,2.9336,806101,0
1986-04-21,2.9246,2.9246,2.8984,2.916,295114,0
1986-04-22,2.916,2.9246,2.8984,2.9073,181712,0
1986-04-23,2.9073,2.9073,2.8544,2.8633,165319,0
1986-04-24,2.8633,2.8633,2.8459,2.8544,131163,0
1986-04-25,2.8544,2.8719,2.8544,2.8633,94275,0
1986-04-28,2.8633,2.8633,2.8459,2.8459,295114,0
1986-04-29,2.8459,2.8459,2.8105,2.8105,336100,0
1986-04-30,2.8105,2.8194,2.7666,2.7666,482295,0
1986-05-01,2.7666,2.7666,2.7228,2.7491,1304790,0
1986-05-02,2.7491,2.7491,2.7228,2.7317,273255,0
1986-05-05,2.7401,2.7756,2.7401,2.7666,830695,0
1986-05-06,2.7756,2.828,2.7756,2.828,536945,0
1986-05-07,2.828,2.837,2.8105,2.8194,1588976,0
1986-05-08,2.8194,2.837,2.8105,2.837,1520661,0
1986-05-09,2.837,2.8459,2.8194,2.837,77881,0
1986-05-12,2.837,2.8633,2.837,2.8544,806101,0
1986-05-13,2.8544,2.8544,2.837,2.837,57383,0
1986-05-14,2.837,2.837,2.8194,2.828,60117,0
1986-05-15,2.828,2.828,2.8194,2.828,45088,0
1986-05-16,2.828,2.828,2.7491,2.7666,252759,0
1986-05-19,2.7666,2.784,2.7491,2.784,91543,0
1986-05-20,2.7756,2.7756,2.7666,2.7756,86075,0
1986-05-21,2.7756,2.7756,2.7579,2.7666,77881,0
1986-05-22,2.7666,2.784,2.7491,2.784,65581,0
1986-05-23,2.784,2.7931,2.7666,2.7756,480926,0
1986-05-27,2.7756,2.8018,2.7666,2.8018,239099,0
1986-05-28,2.8018,2.8194,2.8018,2.8194,638049,0
1986-05-29,2.8194,2.8194,2.8105,2.8194,573832,0
1986-05-30,2.8194,2.837,2.8105,2.8194,128428,0
1986-06-02,2.8194,2.8194,2.8018,2.8018,2761236,0
1986-06-03,2.8018,2.8105,2.7931,2.7931,2149147,0
1986-06-04,2.7931,2.8018,2.7756,2.7756,661276,0
1986-06-05,2.7756,2.7756,2.7666,2.7666,183080,0
1986-06-06,2.7666,2.7666,2.7401,2.7491,76511,0
1986-06-09,2.7491,2.7579,2.7317,2.7401,2302169,0
1986-06-10,2.7401,2.7401,2.6874,2.6963,2538536,0
1986-06-11,2.6963,2.7139,2.6436,2.6874,437205,0
1986-06-12,2.6874,2.705,2.6874,2.6963,110666,0
1986-06-13,2.6963,2.7228,2.6963,2.705,315609,0
1986-06-16,2.705,2.7228,2.6874,2.7139,128428,0
1986-06-17,2.7139,2.7139,2.67,2.6963,2351356,0
1986-06-18,2.6963,2.6963,2.6612,2.6788,2280307,0
1986-06-19,2.6788,2.6874,2.6612,2.6612,359330,0
1986-06-20,2.6612,2.6612,2.6436,2.6436,147557,0
1986-06-23,2.6436,2.6436,2.6174,2.6174,90173,0
1986-06-24,2.6174,2.6612,2.6084,2.6436,2437429,0
1986-06-25,2.6436,2.6788,2.6436,2.6612,2381413,0
1986-06-26,2.6612,2.67,2.6524,2.6524,445405,0
1986-06-27,2.6612,2.705,2.6612,2.705,342935,0
1986-06-30,2.705,2.7228,2.6874,2.7139,188544,0
1986-07-01,2.7139,2.7228,2.7139,2.7139,2533068,0
1986-07-02,2.7139,2.7228,2.7139,2.7139,2452462,0
1986-07-03,2.7139,2.7139,2.6963,2.705,57383,0
1986-07-07,2.705,2.705,2.6084,2.6084,266423,0
1986-07-08,2.5999,2.5999,2.547,2.5558,998744,0
1986-07-09,2.5645,2.5909,2.5645,2.5824,3298180,0
1986-07-10,2.5824,2.6174,2.5735,2.6174,2261181,0
1986-07-11,2.6261,2.7139,2.6261,2.6874,348399,0
1986-07-14,2.6524,2.6524,2.5999,2.6436,321075,0
1986-07-15,2.6436,2.6436,2.6174,2.6349,251395,0
1986-07-16,2.6436,2.705,2.6436,2.6963,394853,0
1986-07-17,2.6874,2.6874,2.67,2.67,536945,0
1986-07-18,2.67,2.6788,2.67,2.67,73779,0
1986-07-21,2.67,2.6788,2.67,2.67,194011,0
1986-07-22,2.6788,2.7228,2.6788,2.7228,1088920,0
1986-07-23,2.7401,2.7931,2.7401,2.7931,299214,0
1986-07-24,2.7931,2.8105,2.7756,2.7931,500058,0
1986-07-25,2.7931,2.828,2.7931,2.8194,386653,0
1986-07-28,2.8194,2.8544,2.7931,2.7931,625753,0
1986-07-29,2.7931,2.7931,2.7579,2.7579,353862,0
1986-07-30,2.7491,2.7491,2.6963,2.7228,139359,0
1986-07-31,2.7228,2.7401,2.7228,2.7317,54652,0
1986-08-01,2.7228,2.7228,2.6874,2.6874,441306,0
1986-08-04,2.6874,2.6874,2.6261,2.6524,204942,0
1986-08-05,2.6524,2.6874,2.6436,2.6874,222701,0
1986-08-06,2.6874,2.705,2.67,2.6963,213139,0
1986-08-07,2.6963,2.7491,2.6963,2.7491,271891,0
1986-08-08,2.7491,2.7756,2.7491,2.7666,348399,0
1986-08-11,2.7666,2.7756,2.7491,2.7666,209038,0
1986-08-12,2.7666,2.7931,2.7666,2.7756,165319,0
1986-08-13,2.784,2.8018,2.784,2.7931,692700,0
1986-08-14,2.8105,2.986,2.8105,2.9598,806101,0
1986-08-15,2.9512,2.9512,2.8719,2.8895,187178,0
1986-08-18,2.8895,2.8895,2.8719,2.8895,58747,0
1986-08-19,2.8895,2.8895,2.8719,2.8895,381191,0
1986-08-20,2.8895,2.8984,2.8811,2.8811,143457,0
1986-08-21,2.8811,2.8811,2.8459,2.8459,184448,0
1986-08-22,2.8459,2.8459,2.8194,2.828,53284,0
1986-08-25,2.828,2.8811,2.828,2.8719,397585,0
1986-08-26,2.8719,2.8895,2.8719,2.8811,199477,0
1986-08-27,2.8895,2.9073,2.8895,2.8984,184448,0
1986-08-28,2.8984,2.8984,2.8633,2.8811,207674,0
1986-08-29,2.8811,2.8811,2.8633,2.8719,61483,0
1986-09-02,2.8719,2.8895,2.837,2.837,185815,0
1986-09-03,2.837,2.8459,2.8194,2.8194,2177839,0
1986-09-04,2.8194,2.837,2.8105,2.8105,2232492,0
1986-09-05,2.8105,2.8194,2.7666,2.7756,97006,0
1986-09-08,2.7756,2.7756,2.7139,2.7228,274622,0
1986-09-09,2.7228,2.7317,2.67,2.67,129794,0
1986-09-10,2.67,2.6788,2.6174,2.6174,2158711,0
1986-09-11,2.6174,2.6261,2.5909,2.5999,2548094,0
1986-09-12,2.5909,2.5909,2.5558,2.5735,314241,0
1986-09-15,2.5735,2.5909,2.5735,2.5735,148923,0
1986-09-16,2.5735,2.5735,2.5558,2.5735,251395,0
1986-09-17,2.5735,2.5909,2.5558,2.5558,2751670,0
1986-09-18,2.5558,2.5645,2.4682,2.4682,2795392,0
1986-09-19,2.4682,2.4945,2.4417,2.4945,265059,0
1986-09-22,2.4945,2.5207,2.4507,2.4507,348399,0
1986-09-23,2.4682,2.4945,2.4682,2.4682,475463,0
1986-09-24,2.4857,2.547,2.4857,2.512,2735277,0
1986-09-25,2.512,2.5207,2.4945,2.512,2121819,0
1986-09-26,2.512,2.512,2.4945,2.512,103836,0
1986-09-29,2.4945,2.4945,2.4417,2.4417,173518,0
1986-09-30,2.4417,2.4507,2.4154,2.424,225434,0
1986-10-01,2.424,2.424,2.4154,2.424,2329492,0
1986-10-02,2.424,2.4417,2.424,2.4417,2395074,0
1986-10-03,2.4417,2.4593,2.424,2.4329,845725,0
1986-10-06,2.4417,2.4507,2.4417,2.4417,364796,0
1986-10-07,2.4417,2.4507,2.424,2.424,614824,0
1986-10-08,2.424,2.4417,2.4154,2.424,996015,0
1986-10-09,2.424,2.4417,2.4154,2.424,873049,0
1986-10-10,2.424,2.4507,2.424,2.4329,73779,0
1986-10-13,2.4417,2.4507,2.4417,2.4507,46453,0
1986-10-14,2.4593,2.5207,2.4593,2.4945,691330,0
1986-10-15,2.4945,2.5385,2.4857,2.5031,704997,0
1986-10-16,2.5031,2.512,2.4857,2.4857,349766,0
1986-10-17,2.4857,2.5207,2.4857,2.512,378456,0
1986-10-20,2.4857,2.4857,2.4507,2.4682,647613,0
1986-10-21,2.4682,2.4682,2.4593,2.4682,128428,0
1986-10-22,2.4682,2.4769,2.4682,2.4769,1001479,0
1986-10-23,2.4769,2.4945,2.4682,2.4857,277353,0
1986-10-24,2.4857,2.5385,2.4857,2.512,239099,0
1986-10-27,2.512,2.512,2.4682,2.4945,366163,0
1986-10-28,2.4945,2.4945,2.4857,2.4945,445405,0
1986-10-29,2.4945,2.512,2.4945,2.4945,333371,0
1986-10-30,2.4945,2.5385,2.4945,2.5385,296483,0
1986-10-31,2.5385,2.547,2.512,2.512,463167,0
1986-11-03,2.512,2.5207,2.4945,2.512,267792,0
1986-11-04,2.512,2.512,2.4682,2.4857,174881,0
1986-11-05,2.4857,2.4857,2.4769,2.4857,796537,0
1986-11-06,2.4857,2.4857,2.4593,2.4682,647613,0
1986-11-07,2.4769,2.5207,2.4682,2.512,205851,0
1986-11-10,2.512,2.5295,2.512,2.5207,112032,0
1986-11-11,2.5385,2.5824,2.5385,2.5824,198564,0
1986-11-12,2.5824,2.6084,2.5645,2.6084,217694,0
1986-11-13,2.6084,2.6084,2.4507,2.4682,317884,0
1986-11-14,2.4682,2.512,2.4507,2.4945,290561,0
1986-11-17,2.4945,2.5031,2.4593,2.4593,147557,0
1986-11-18,2.4593,2.4682,2.3892,2.4067,232264,0
1986-11-19,2.4067,2.424,2.3801,2.4067,158489,0
1986-11-20,2.4067,2.424,2.3977,2.424,290561,0
1986-11-21,2.424,2.424,2.3977,2.3977,329729,0
1986-11-24,2.3977,2.424,2.3713,2.3892,323350,0
1986-11-25,2.3892,2.4154,2.3892,2.3892,408969,0
1986-11-26,2.3892,2.424,2.3801,2.424,310600,0
1986-11-28,2.424,2.4507,2.4154,2.4417,156665,0
1986-12-01,2.4417,2.4857,2.4417,2.4857,230444,0
1986-12-02,2.5031,2.5735,2.5031,2.5735,844357,0
1986-12-03,2.5735,2.6963,2.5735,2.6874,653077,0
1986-12-04,2.6874,2.7228,2.67,2.6874,786063,0
1986-12-05,2.6874,2.6874,2.6524,2.67,327904,0
1986-12-08,2.67,2.67,2.6174,2.6436,193100,0
1986-12-09,2.6436,2.6436,2.6349,2.6349,87440,0
1986-12-10,2.6349,2.6436,2.5999,2.5999,1979273,0
1986-12-11,2.5999,2.6261,2.5999,2.6084,1684158,0
1986-12-12,2.6084,2.6174,2.5999,2.5999,224979,0
1986-12-15,2.5999,2.5999,2.5295,2.547,1292490,0
1986-12-16,2.547,2.547,2.512,2.5207,186724,0
1986-12-17,2.5207,2.5207,2.4857,2.512,1558460,0
1986-12-18,2.512,2.5207,2.4945,2.5031,1654099,0
1986-12-19,2.5031,2.512,2.4945,2.5031,259589,0
1986-12-22,2.5031,2.512,2.4945,2.512,408059,0
1986-12-23,2.512,2.5207,2.4945,2.512,684047,0
1986-12-24,2.512,2.512,2.4945,2.5031,1573945,0
1986-12-26,2.5031,2.512,2.5031,2.5031,1426388,0
1986-12-29,2.5031,2.512,2.4945,2.4945,172151,0
1986-12-30,2.4945,2.5031,2.4857,2.4945,173062,0
1986-12-31,2.4945,2.4945,2.4769,2.4857,393488,0
1987-01-02,2.5031,2.5295,2.5031,2.5207,1478306,0
1987-01-05,2.5207,2.5735,2.512,2.5558,1781619,0
1987-01-06,2.5558,2.5558,2.5385,2.547,156665,0
1987-01-07,2.547,2.5909,2.5295,2.5558,592054,0
1987-01-08,2.5558,2.5909,2.5558,2.5645,298759,0
1987-01-09,2.5909,2.6261,2.5909,2.6084,405326,0
1987-01-12,2.6084,2.6349,2.5999,2.6261,623935,0
1987-01-13,2.6261,2.6349,2.6084,2.6261,253216,0
1987-01-14,2.6261,2.6612,2.6084,2.6524,65581,0
1987-01-15,2.6524,2.6963,2.6174,2.6963,407149,0
1987-01-16,2.6874,2.6874,2.6261,2.6261,289652,0
1987-01-19,2.6261,2.67,2.6084,2.67,245021,0
1987-01-20,2.67,2.6874,2.6084,2.6788,591139,0
1987-01-21,2.6612,2.6612,2.6349,2.6524,1609467,0
1987-01-22,2.6524,2.67,2.6436,2.6524,1775241,0
1987-01-23,2.6524,2.6524,2.5735,2.5909,245929,0
1987-01-26,2.5909,2.5999,2.5645,2.5645,145736,0
1987-01-27,2.5645,2.6349,2.5645,2.5999,202209,0
1987-01-28,2.5999,2.6174,2.5645,2.5999,286006,0
1987-01-29,2.5909,2.5909,2.5385,2.5385,426277,0
1987-01-30,2.5385,2.547,2.512,2.5295,4517805,0
1987-02-02,2.5295,2.5385,2.512,2.5385,1103036,0
1987-02-03,2.5385,2.5385,2.512,2.5207,412613,0
1987-02-04,2.5207,2.547,2.512,2.5207,539220,0
1987-02-05,2.5207,2.5558,2.5207,2.5295,346123,0
1987-02-06,2.5295,2.5385,2.5031,2.5031,408969,0
1987-02-09,2.512,2.5385,2.512,2.512,267792,0
1987-02-10,2.512,2.5207,2.5031,2.5031,187635,0
1987-02-11,2.5031,2.5207,2.5031,2.5207,237732,0
1987-02-12,2.5207,2.5207,2.5031,2.5031,183080,0
1987-02-13,2.5031,2.5735,2.5031,2.5735,537401,0
1987-02-17,2.5735,2.6349,2.5558,2.6174,388930,0
1987-02-18,2.6174,2.6174,2.5735,2.5735,728676,0
1987-02-19,2.5735,2.5999,2.5735,2.5909,130252,0
1987-02-20,2.5909,2.6174,2.5824,2.6174,284185,0
1987-02-23,2.5909,2.5909,2.5385,2.547,553795,0
1987-02-24,2.547,2.5558,2.512,2.5207,480926,0
1987-02-25,2.5207,2.5385,2.5031,2.5031,955480,0
1987-02-26,2.5031,2.5207,2.4682,2.4769,1633149,0
1987-02-27,2.4769,2.5909,2.4593,2.5558,635773,0
1987-03-02,2.5735,2.5999,2.5735,2.5909,340658,0
1987-03-03,2.5909,2.5999,2.5645,2.5645,443586,0
1987-03-04,2.5645,2.5909,2.5385,2.5385,285093,0
1987-03-05,2.5385,2.5909,2.5295,2.5824,3161552,0
1987-03-06,2.5824,2.5909,2.547,2.5735,463621,0
1987-03-09,2.5735,2.6084,2.5558,2.5824,449047,0
1987-03-10,2.5824,2.6084,2.5735,2.6084,1334392,0
1987-03-11,2.6963,2.7756,2.6963,2.7228,1172262,0
1987-03-12,2.7139,2.7139,2.6524,2.6874,3259926,0
1987-03-13,2.6874,2.7491,2.6874,2.7228,398044,0
1987-03-16,2.7228,2.7401,2.6874,2.6963,343389,0
1987-03-17,2.6874,2.6874,2.6349,2.6788,235000,0
1987-03-18,2.6788,2.6874,2.6436,2.6436,422637,0
1987-03-19,2.6436,2.6874,2.6349,2.6874,3146069,0
1987-03-20,2.6874,2.7139,2.6874,2.705,495499,0
1987-03-23,2.705,2.7228,2.6963,2.7139,660365,0
1987-03-24,2.7139,2.7401,2.705,2.7317,316974,0
1987-03-25,2.7317,2.7579,2.7228,2.7491,684047,0
1987-03-26,2.7491,2.7579,2.7401,2.7401,3306377,0
1987-03-27,2.7491,2.7666,2.7491,2.7491,611179,0
1987-03-30,2.7139,2.7139,2.6874,2.6874,390757,0
1987-03-31,2.705,2.7756,2.705,2.7666,672203,0
1987-04-01,2.7579,2.7579,2.6963,2.705,343389,0
1987-04-02,2.7139,2.7756,2.7139,2.7401,3330062,0
1987-04-03,2.7401,2.7579,2.7401,2.7579,481840,0
1987-04-06,2.7491,2.7491,2.7139,2.7139,287826,0
1987-04-07,2.7139,2.7317,2.6874,2.6963,492768,0
1987-04-08,2.6963,2.705,2.6174,2.6261,571103,0
1987-04-09,2.6261,2.6524,2.5645,2.5909,348856,0
1987-04-10,2.5909,2.5999,2.5645,2.5999,251395,0
1987-04-13,2.5999,2.5999,2.5385,2.5385,285093,0
1987-04-14,2.5385,2.5385,2.4507,2.4769,561080,0
1987-04-15,2.4945,2.5645,2.4945,2.5645,725947,0
1987-04-16,2.5645,2.6174,2.5558,2.6174,383465,0
1987-04-20,2.5909,2.5909,2.5558,2.5735,187635,0
1987-04-21,2.5645,2.5645,2.5385,2.547,240467,0
1987-04-22,2.547,2.5558,2.5295,2.547,121141,0
1987-04-23,2.547,2.6174,2.512,2.5999,3377425,0
1987-04-24,2.5999,2.6349,2.5824,2.6174,729587,0
1987-04-27,2.5999,2.5999,2.5558,2.5645,519183,0
1987-04-28,2.5645,2.5735,2.547,2.5645,675852,0
1987-04-29,2.5645,2.5824,2.5558,2.5735,583851,0
1987-04-30,2.5735,2.6084,2.5735,2.5909,568370,0
1987-05-01,2.5909,2.5999,2.5909,2.5999,336100,0
1987-05-04,2.5999,2.6084,2.5645,2.5824,1111234,0
1987-05-05,2.5909,2.6261,2.5909,2.6174,234091,0
1987-05-06,2.6174,2.6436,2.5999,2.6349,306044,0
1987-05-07,2.6349,2.6524,2.6349,2.6349,1190478,0
1987-05-08,2.6349,2.6524,2.6174,2.6174,72868,0
1987-05-11,2.6174,2.6788,2.6174,2.6612,150290,0
1987-05-12,2.6612,2.6874,2.6612,2.67,222248,0
1987-05-13,2.67,2.6788,2.6174,2.6174,709553,0
1987-05-14,2.6174,2.6436,2.6174,2.6436,707731,0
1987-05-15,2.6436,2.6436,2.5824,2.5999,67405,0
1987-05-18,2.5999,2.6261,2.5824,2.6174,139359,0
1987-05-19,2.6084,2.6084,2.5558,2.5645,67405,0
1987-05-20,2.5558,2.5558,2.4945,2.512,570193,0
1987-05-21,2.512,2.5385,2.512,2.5295,122964,0
1987-05-22,2.5295,2.5735,2.5295,2.5385,263237,0
1987-05-26,2.5385,2.5645,2.5295,2.5558,309689,0
1987-05-27,2.5558,2.5824,2.5385,2.547,363428,0
1987-05-28,2.547,2.5735,2.5385,2.547,332462,0
1987-05-29,2.547,2.5735,2.547,2.5645,621196,0
1987-06-01,2.5558,2.5558,2.5385,2.5385,269610,0
1987-06-02,2.5385,2.5385,2.5207,2.5385,430831,0
1987-06-03,2.5385,2.5999,2.5385,2.5735,490944,0
1987-06-04,2.5824,2.5999,2.5824,2.5999,3611510,0
1987-06-05,2.5999,2.6524,2.5999,2.6524,447225,0
1987-06-08,2.6524,2.7317,2.6084,2.7139,1157689,0
1987-06-09,2.7139,2.7666,2.7139,2.7579,658545,0
1987-06-10,2.7579,2.8105,2.7491,2.7491,707731,0
1987-06-11,2.7491,2.7756,2.7491,2.7666,328816,0
1987-06-12,2.8018,2.8984,2.8018,2.8719,2141408,0
1987-06-15,2.8719,2.9246,2.8719,2.8719,1532956,0
1987-06-16,2.8719,2.8811,2.8544,2.8633,300580,0
1987-06-17,2.8633,2.8633,2.8194,2.8194,96552,0
1987-06-18,2.8194,2.828,2.7756,2.8018,415346,0
1987-06-19,2.7931,2.7931,2.7401,2.7401,892630,0
1987-06-22,2.7756,2.7931,2.7756,2.7931,3047698,0
1987-06-23,2.7931,2.8018,2.7401,2.7401,183080,0
1987-06-24,2.7401,2.7491,2.7317,2.7491,246838,0
1987-06-25,2.7491,2.7756,2.7401,2.7491,199477,0
1987-06-26,2.7491,2.7756,2.7401,2.7491,81975,0
1987-06-29,2.7491,2.7756,2.7491,2.7756,2993047,0
1987-06-30,2.7756,2.7756,2.7579,2.7756,89265,0
1987-07-01,2.7756,2.7756,2.7317,2.7401,139359,0
1987-07-02,2.7317,2.7317,2.7139,2.7139,207674,0
1987-07-06,2.7139,2.7317,2.705,2.7228,114769,0
1987-07-07,2.7228,2.7931,2.7139,2.7756,3342809,0
1987-07-08,2.7756,2.8105,2.7666,2.8105,399865,0
1987-07-09,2.8105,2.8105,2.7931,2.8105,182171,0
1987-07-10,2.7931,2.7931,2.784,2.784,93817,0
1987-07-13,2.784,2.7931,2.7756,2.784,138447,0
1987-07-14,2.784,2.7931,2.7317,2.7579,3228953,0
1987-07-15,2.7579,2.7666,2.7401,2.7579,94731,0
1987-07-16,2.7579,2.7756,2.7579,2.7756,359783,0
1987-07-17,2.7666,2.7666,2.7228,2.7491,399865,0
1987-07-20,2.6963,2.6963,2.67,2.67,1231467,0
1987-07-21,2.67,2.6874,2.5999,2.5999,738695,0
1987-07-22,2.6084,2.67,2.6084,2.67,586584,0
1987-07-23,2.67,2.6788,2.6612,2.6612,111124,0
1987-07-24,2.6612,2.6874,2.6612,2.6612,199477,0
1987-07-27,2.6612,2.67,2.6524,2.6524,286918,0
1987-07-28,2.6524,2.6612,2.6261,2.6524,497324,0
1987-07-29,2.6524,2.67,2.6349,2.6436,216783,0
1987-07-30,2.6436,2.6874,2.6436,2.6874,899919,0
1987-07-31,2.6874,2.6874,2.6349,2.6874,602069,0
1987-08-03,2.6874,2.7139,2.67,2.67,478195,0
1987-08-04,2.67,2.67,2.6349,2.6349,384376,0
1987-08-05,2.6436,2.6874,2.6436,2.67,536489,0
1987-08-06,2.67,2.6788,2.6524,2.67,386200,0
1987-08-07,2.67,2.6874,2.6612,2.6788,229532,0
1987-08-10,2.6874,2.7666,2.6874,2.7491,598430,0
1987-08-11,2.7666,2.8459,2.7666,2.8018,2292605,0
1987-08-12,2.8194,2.8633,2.8194,2.8544,1182281,0
1987-08-13,2.8544,2.9336,2.8459,2.8984,337924,0
1987-08-14,2.8984,2.8984,2.8719,2.8719,441760,0
1987-08-17,2.8719,2.8895,2.8633,2.8811,372537,0
1987-08-18,2.8811,2.8984,2.837,2.8459,717747,0
1987-08-19,2.828,2.828,2.7756,2.784,278720,0
1987-08-20,2.784,2.8194,2.7756,2.8105,613909,0
1987-08-21,2.8105,2.828,2.8018,2.8018,1021973,0
1987-08-24,2.8018,2.8018,2.7756,2.7931,708641,0
1987-08-25,2.7931,2.8719,2.7931,2.8719,1632236,0
1987-08-26,2.8719,2.8719,2.8459,2.8719,244108,0
1987-08-27,2.8719,2.8719,2.828,2.837,408059,0
1987-08-28,2.837,2.837,2.7491,2.7491,551975,0
1987-08-31,2.7491,2.7756,2.7317,2.7756,373448,0
1987-09-01,2.7756,2.8194,2.7756,2.7756,352499,0
1987-09-02,2.7666,2.7666,2.7139,2.7139,386200,0
1987-09-03,2.7228,2.7491,2.7228,2.7401,604802,0
1987-09-04,2.7491,2.7756,2.7491,2.7579,336100,0
1987-09-08,2.7317,2.7317,2.6349,2.67,3351012,0
1987-09-09,2.67,2.6963,2.6612,2.67,391665,0
1987-09-10,2.6788,2.705,2.6788,2.6874,551063,0
1987-09-11,2.6874,2.7139,2.6874,2.705,175795,0
1987-09-14,2.705,2.7139,2.6874,2.6963,248660,0
1987-09-15,2.6963,2.705,2.6874,2.6874,3094151,0
1987-09-16,2.6874,2.6963,2.67,2.67,608446,0
1987-09-17,2.67,2.6788,2.6612,2.6612,182171,0
1987-09-18,2.6612,2.6612,2.6349,2.6349,325175,0
1987-09-21,2.6349,2.6349,2.5999,2.5999,326083,0
1987-09-22,2.5999,2.6174,2.5999,2.6084,2958430,0
1987-09-23,2.6174,2.6524,2.6174,2.6524,254124,0
1987-09-24,2.6524,2.6788,2.6261,2.6788,759646,0
1987-09-25,2.6788,2.828,2.5645,2.7756,5128984,0
1987-09-28,2.7756,2.8018,2.7579,2.7666,3516782,0
1987-09-29,2.7666,2.784,2.6963,2.7228,1116700,0
1987-09-30,2.705,2.705,2.6174,2.6174,1300691,0
1987-10-01,2.6261,2.7401,2.6261,2.6963,1339856,0
1987-10-02,2.6963,2.7491,2.6788,2.7491,3065915,0
1987-10-05,2.7579,2.7666,2.7579,2.7666,1304336,0
1987-10-06,2.7666,2.7756,2.6874,2.6874,1100305,0
1987-10-07,2.6874,2.7401,2.6874,2.7228,499144,0
1987-10-08,2.7228,2.7401,2.7139,2.7317,534668,0
1987-10-09,2.7228,2.7228,2.6874,2.6874,230444,0
1987-10-12,2.6788,2.6788,2.6174,2.67,439028,0
1987-10-13,2.6788,2.705,2.6788,2.6874,280542,0
1987-10-14,2.67,2.6874,2.6261,2.6261,1418192,0
1987-10-15,2.5999,2.5999,2.5385,2.5824,885343,0
1987-10-16,2.5824,2.5909,2.3977,2.4154,2804502,0
1987-10-19,2.0552,2.3801,2.0552,2.0552,1157689,0
1987-10-20,2.0727,2.1518,1.6776,1.9499,1503810,0
1987-10-21,2.0552,2.1694,2.0465,2.0465,1101218,0
1987-10-22,1.9235,1.9499,1.8621,1.941,3688026,0
1987-10-23,1.9059,1.9939,1.9059,1.9939,989180,0
1987-10-26,1.8094,1.8269,1.6687,1.739,1664119,0
1987-10-27,1.7478,1.8621,1.7478,1.8269,1531136,0
1987-10-28,1.8005,1.8971,1.7741,1.8971,507343,0
1987-10-29,1.8882,2.0289,1.8882,2.0025,908115,0
1987-10-30,2.0375,2.2484,2.0375,2.187,548333,0
1987-11-02,2.2309,2.2484,2.1341,2.187,1075711,0
1987-11-03,2.1431,2.1431,2.0727,2.0992,555616,0
1987-11-04,2.0818,2.0992,2.0113,2.0904,186724,0
1987-11-05,2.0992,2.1956,2.0904,2.1605,1011041,0
1987-11-06,2.1605,2.1956,2.1341,2.1341,156665,0
1987-11-09,2.1255,2.1255,1.9764,2.0025,367074,0
1987-11-10,1.9764,1.9939,1.9499,1.9764,367983,0
1987-11-11,1.9764,1.9939,1.9059,1.941,313329,0
1987-11-12,1.9764,1.9764,1.941,1.941,1977451,0
1987-11-13,1.9499,1.9764,1.9499,1.9587,481840,0
1987-11-16,1.9587,1.9848,1.941,1.9587,540130,0
1987-11-17,1.9499,1.9675,1.9146,1.9146,1248775,0
1987-11-18,1.9146,1.9235,1.8797,1.8971,715016,0
1987-11-19,1.9146,1.9146,1.8094,1.8094,1240575,0
1987-11-20,1.818,1.8621,1.7741,1.8358,842536,0
1987-11-23,1.8358,1.8358,1.7741,1.7741,350675,0
1987-11-24,1.7918,1.8443,1.7918,1.8094,417167,0
1987-11-25,1.818,1.8269,1.7741,1.7829,472728,0
1987-11-27,1.8005,1.8005,1.7741,1.7741,81975,0
1987-11-30,1.7741,1.7741,1.6162,1.6952,599338,0
1987-12-01,1.6776,1.6952,1.66,1.6687,351585,0
1987-12-02,1.6687,1.6776,1.6249,1.6514,320619,0
1987-12-03,1.66,1.6776,1.6424,1.6424,3142425,0
1987-12-04,1.6162,1.6249,1.5809,1.6249,2165996,0
1987-12-07,1.6162,1.6249,1.5984,1.6249,629393,0
1987-12-08,1.6424,1.739,1.6337,1.739,451783,0
1987-12-09,1.7302,1.7741,1.6776,1.6776,1228735,0
1987-12-10,1.6776,1.6952,1.6514,1.6687,1583054,0
1987-12-11,1.6687,1.6776,1.6514,1.6776,883523,0
1987-12-14,1.6687,1.6952,1.66,1.6863,3016728,0
1987-12-15,1.6863,1.7039,1.5984,1.6162,1192298,0
1987-12-16,1.6162,1.6776,1.6075,1.6687,1176818,0
1987-12-17,1.6776,1.6952,1.66,1.6776,897188,0
1987-12-18,1.6952,1.8269,1.6863,1.8269,752362,0
1987-12-21,1.8094,1.8358,1.7741,1.7918,347033,0
1987-12-22,1.7918,1.8005,1.7565,1.7741,3153353,0
1987-12-23,1.7918,1.8358,1.7741,1.8005,626665,0
1987-12-24,1.8094,1.8094,1.7741,1.7829,167595,0
1987-12-28,1.7918,1.7918,1.7129,1.7129,650346,0
1987-12-29,1.7302,1.739,1.6776,1.6952,509164,0
1987-12-30,1.7039,1.7214,1.6687,1.6776,506431,0
1987-12-31,1.6776,1.6776,1.66,1.6687,329729,0
1988-01-04,1.6776,1.7829,1.6776,1.7656,939082,0
1988-01-05,1.7741,1.8358,1.7741,1.8358,487303,0
1988-01-06,1.8269,1.8797,1.818,1.8797,253216,0
1988-01-07,1.8797,1.9764,1.8797,1.9764,1258792,0
1988-01-08,1.9675,2.0113,1.941,1.941,460889,0
1988-01-11,1.9235,1.9235,1.9059,1.9235,269610,0
1988-01-12,1.9235,1.9499,1.9235,1.9324,510983,0
1988-01-13,1.941,1.941,1.9059,1.9059,571103,0
1988-01-14,1.9059,1.9059,1.8621,1.8621,589320,0
1988-01-15,1.8706,1.8882,1.8706,1.8797,910848,0
1988-01-18,1.8797,1.9235,1.8797,1.9235,515540,0
1988-01-19,1.9146,1.9324,1.8971,1.9324,465443,0
1988-01-20,1.9235,1.9324,1.8621,1.8797,120232,0
1988-01-21,1.8797,1.8797,1.8358,1.8621,265966,0
1988-01-22,1.8531,1.8706,1.8358,1.8706,81064,0
1988-01-25,1.8706,1.9059,1.8706,1.8882,279631,0
1988-01-26,1.8882,1.8882,1.8706,1.8797,426277,0
1988-01-27,1.8882,1.9146,1.8706,1.9059,449958,0
1988-01-28,1.9059,1.9146,1.9059,1.9146,162130,0
1988-01-29,1.9059,1.941,1.8971,1.941,422637,0
1988-02-01,1.9587,1.9848,1.941,1.941,768755,0
1988-02-02,1.9235,1.9324,1.8358,1.9146,485483,0
1988-02-03,1.9059,1.9587,1.8971,1.9587,430831,0
1988-02-04,1.9587,1.9848,1.9587,1.9848,796994,0
1988-02-05,2.0025,2.0465,2.0025,2.02,708641,0
1988-02-08,2.0025,2.0113,2.0025,2.0025,1017415,0
1988-02-09,2.0025,2.0025,1.9848,2.0025,987359,0
1988-02-10,2.0025,2.0289,1.9939,2.02,356142,0
1988-02-11,2.02,2.0289,2.0025,2.0025,330638,0
1988-02-12,1.9939,2.0025,1.9587,1.9587,650346,0
1988-02-16,1.9675,1.9675,1.9499,1.9587,224067,0
1988-02-17,1.9675,1.9675,1.9587,1.9587,113858,0
1988-02-18,1.9587,1.9675,1.9587,1.9587,454509,0
1988-02-19,1.9675,1.9764,1.9587,1.9764,1040186,0
1988-02-22,1.9675,2.0025,1.9675,1.9939,349766,0
1988-02-23,1.9848,1.9939,1.9587,1.9587,478195,0
1988-02-24,1.9675,1.9675,1.941,1.9499,295114,0
1988-02-25,1.941,1.9499,1.941,1.941,158489,0
1988-02-26,1.9324,1.9324,1.8443,1.8531,730501,0
1988-02-29,1.8621,1.8706,1.8531,1.8706,592054,0
1988-03-01,1.8621,1.8797,1.8621,1.8706,782417,0
1988-03-02,1.8797,1.9235,1.8706,1.9146,641238,0
1988-03-03,1.9235,1.9764,1.9235,1.9675,631216,0
1988-03-04,1.9499,1.9675,1.9499,1.9675,449047,0
1988-03-07,1.9587,1.9675,1.941,1.941,407149,0
1988-03-08,1.941,1.9587,1.941,1.9587,103836,0
1988-03-09,1.941,1.941,1.8971,1.9146,553795,0
1988-03-10,1.9324,1.9324,1.8797,1.8882,498233,0
1988-03-11,1.8797,1.8971,1.8797,1.8971,249574,0
1988-03-14,1.8971,1.9059,1.8797,1.9059,151201,0
1988-03-15,1.9059,1.941,1.9059,1.9235,464530,0
1988-03-16,1.9235,1.9587,1.9059,1.9587,420814,0
1988-03-17,1.9764,1.9848,1.9675,1.9675,493677,0
1988-03-18,1.9587,1.9939,1.9499,1.9499,696796,0
1988-03-21,1.9587,1.9587,1.9146,1.9235,1592164,0
1988-03-22,1.9146,1.9235,1.8882,1.9235,512807,0
1988-03-23,1.9324,1.9939,1.9324,1.9848,485483,0
1988-03-24,1.9848,2.1255,1.9848,2.0641,1491058,0
1988-03-25,2.0465,2.0818,2.0375,2.0727,1076625,0
1988-03-28,2.0552,2.0641,2.0113,2.02,843446,0
1988-03-29,2.0727,2.1168,2.0727,2.0818,1793461,0
1988-03-30,2.0818,2.1168,2.0727,2.0727,549242,0
1988-03-31,2.0727,2.0818,2.0465,2.0641,976426,0
1988-04-04,2.0552,2.0641,2.0025,2.0025,1105770,0
1988-04-05,1.9939,2.0375,1.9939,2.0375,980982,0
1988-04-06,2.0375,2.0992,2.0375,2.0992,774224,0
1988-04-07,2.1255,2.2394,2.1255,2.1518,2450178,0
1988-04-08,2.1518,2.2046,2.1518,2.1783,835249,0
1988-04-11,2.1783,2.2134,2.1694,2.2046,1749739,0
1988-04-12,2.2134,2.2309,2.2134,2.2221,705906,0
1988-04-13,2.2134,2.2134,2.1518,2.1518,633042,0
1988-04-14,2.1341,2.1341,2.0552,2.0552,776043,0
1988-04-15,2.0727,2.0727,2.0375,2.0465,1054760,0
1988-04-18,2.0552,2.1079,2.0552,2.1079,2411017,0
1988-04-19,2.1079,2.1079,2.0904,2.0904,3281785,0
1988-04-20,2.0992,2.1518,2.0818,2.0904,1252415,0
1988-04-21,2.0904,2.0904,2.0465,2.0552,923599,0
1988-04-22,2.0465,2.0465,2.0113,2.0375,1518382,0
1988-04-25,2.0375,2.0641,2.0289,2.0552,1021063,0
1988-04-26,2.0641,2.0818,2.0641,2.0727,1707840,0
1988-04-27,2.0727,2.0818,2.0727,2.0818,1091195,0
1988-04-28,2.0727,2.0818,2.0025,2.0113,1358985,0
1988-04-29,2.0113,2.0289,2.0025,2.0289,4654432,0
1988-05-02,2.0289,2.0289,2.02,2.0289,2702489,0
1988-05-03,2.0289,2.0289,2.02,2.02,2455647,0
1988-05-04,2.0289,2.0289,2.0113,2.02,523737,0
1988-05-05,2.02,2.02,2.0113,2.0113,930886,0
1988-05-06,2.02,2.0289,2.0113,2.02,2278029,0
1988-05-09,2.02,2.0552,2.02,2.0289,1624951,0
1988-05-10,2.0289,2.0375,2.0289,2.0289,455426,0
1988-05-11,2.0289,2.0289,2.02,2.0289,1090286,0
1988-05-12,2.0289,2.0375,2.0289,2.0289,1028347,0
1988-05-13,2.0289,2.0641,2.0289,2.0465,784237,0
1988-05-16,2.0465,2.1341,2.0465,2.1341,2673339,0
1988-05-17,2.1694,2.1783,2.0727,2.0727,1920979,0
1988-05-18,2.0727,2.0727,2.0289,2.0289,1545708,0
1988-05-19,2.02,2.02,1.9764,1.9939,3215294,0
1988-05-20,2.0025,2.0289,2.0025,2.0113,1461912,0
1988-05-23,2.0025,2.0375,1.9939,2.0375,2488435,0
1988-05-24,2.0375,2.0465,2.0289,2.0465,1768865,0
1988-05-25,2.0465,2.0727,2.0465,2.0641,3390180,0
1988-05-26,2.0552,2.0818,2.0552,2.0818,1086642,0
1988-05-27,2.0727,2.1079,2.0727,2.0992,922690,0
1988-05-31,2.0904,2.1168,2.0904,2.1079,470910,0
1988-06-01,2.0992,2.1518,2.0992,2.1431,1282472,0
1988-06-02,2.1431,2.187,2.1431,2.1694,3288161,0
1988-06-03,2.1694,2.1694,2.1431,2.1518,421720,0
1988-06-06,2.1431,2.1694,2.1431,2.1694,719573,0
1988-06-07,2.1605,2.1956,2.1605,2.187,939994,0
1988-06-08,2.1956,2.2484,2.1956,2.2309,1186837,0
1988-06-09,2.2484,2.2575,2.2134,2.2394,858020,0
1988-06-10,2.2394,2.2394,2.2134,2.2221,943637,0
1988-06-13,2.2221,2.2484,2.2221,2.2309,954568,0
1988-06-14,2.2394,2.2484,2.2221,2.2484,1085732,0
1988-06-15,2.2394,2.2484,2.1694,2.1956,5856754,0
1988-06-16,2.1956,2.1956,2.1956,2.1956,2267102,0
1988-06-17,2.1956,2.2046,2.1956,2.1956,842536,0
1988-06-20,2.1956,2.2134,2.1956,2.1956,791525,0
1988-06-21,2.2833,2.2926,2.2134,2.2221,2735277,0
1988-06-22,2.2221,2.3366,2.2134,2.2484,2433788,0
1988-06-23,2.2833,2.2833,2.2394,2.266,1350789,0
1988-06-24,2.2926,2.3011,2.266,2.2752,396222,0
1988-06-27,2.2926,2.3275,2.2833,2.3187,1086642,0
1988-06-28,2.3099,2.3099,2.2926,2.3011,325175,0
1988-06-29,2.3011,2.3011,2.2752,2.2752,479106,0
1988-06-30,2.3011,2.3537,2.2926,2.3099,1513828,0
1988-07-01,2.3187,2.345,2.3187,2.3275,1074799,0
1988-07-05,2.3366,2.4067,2.3275,2.4067,1542067,0
1988-07-06,2.3977,2.3977,2.3627,2.3627,2462021,0
1988-07-07,2.3537,2.3537,2.3187,2.3366,2110435,0
1988-07-08,2.3275,2.3366,2.3275,2.3366,1627684,0
1988-07-11,2.3187,2.3275,2.266,2.266,1045654,0
1988-07-12,2.2752,2.3011,2.266,2.2833,2291697,0
1988-07-13,2.2833,2.2926,2.2833,2.2926,743252,0
1988-07-14,2.2833,2.3187,2.2833,2.3099,1366272,0
1988-07-15,2.3187,2.345,2.3187,2.345,2121364,0
1988-07-18,2.3366,2.3366,2.3099,2.3275,587495,0
1988-07-19,2.3275,2.3366,2.3187,2.3366,519183,0
1988-07-20,2.345,2.345,2.3366,2.3366,371628,0
1988-07-21,2.3275,2.3275,2.3099,2.3099,487303,0
1988-07-22,2.2926,2.2926,2.2752,2.2833,842536,0
1988-07-25,2.2752,2.3275,2.2752,2.3099,461801,0
1988-07-26,2.3011,2.345,2.3011,2.3366,398951,0
1988-07-27,2.3366,2.3366,2.2833,2.2926,522829,0
1988-07-28,2.2926,2.3187,2.2833,2.3011,481840,0
1988-07-29,2.3187,2.3275,2.3011,2.3099,306044,0
1988-08-01,2.3187,2.3537,2.3099,2.3537,995557,0
1988-08-02,2.3537,2.3801,2.345,2.3627,1363537,0
1988-08-03,2.3627,2.4329,2.3627,2.4329,1741543,0
1988-08-04,2.4329,2.4329,2.3977,2.4154,510983,0
1988-08-05,2.4507,2.4507,2.4067,2.4067,891720,0
1988-08-08,2.424,2.424,2.3627,2.3627,716838,0
1988-08-09,2.3627,2.3713,2.345,2.345,1532046,0
1988-08-10,2.3537,2.3537,2.345,2.3537,417167,0
1988-08-11,2.3366,2.3537,2.3099,2.3275,1629507,0
1988-08-12,2.3187,2.345,2.3099,2.3366,602069,0
1988-08-15,2.3366,2.345,2.3366,2.345,320619,0
1988-08-16,2.3537,2.3537,2.3275,2.3537,1034723,0
1988-08-17,2.345,2.4154,2.345,2.4154,1767048,0
1988-08-18,2.4067,2.4154,2.3892,2.3977,436296,0
1988-08-19,2.3977,2.4067,2.3892,2.3892,308776,0
1988-08-22,2.3713,2.3713,2.3627,2.3627,538311,0
1988-08-23,2.3713,2.3713,2.3627,2.3627,506431,0
1988-08-24,2.3627,2.3892,2.3627,2.3801,868037,0
1988-08-25,2.3892,2.3977,2.3627,2.3977,847998,0
1988-08-26,2.3977,2.4329,2.3892,2.4329,1011041,0
1988-08-29,2.4329,2.4329,2.3187,2.3537,6941574,0
1988-08-30,2.345,2.345,2.3275,2.3275,973697,0
1988-08-31,2.3366,2.3366,2.3275,2.3366,814299,0
1988-09-01,2.3275,2.3275,2.3187,2.3275,444494,0
1988-09-02,2.3187,2.3275,2.3099,2.3187,1366272,0
1988-09-06,2.3187,2.3713,2.3099,2.3627,2663322,0
1988-09-07,2.3713,2.3713,2.345,2.345,538311,0
1988-09-08,2.345,2.345,2.3187,2.3366,833427,0
1988-09-09,2.345,2.345,2.3275,2.345,684047,0
1988-09-12,2.345,2.345,2.3275,2.3275,1227823,0
1988-09-13,2.3366,2.345,2.3187,2.345,504610,0
1988-09-14,2.3627,2.4067,2.3537,2.4067,1194122,0
1988-09-15,2.4067,2.4067,2.3892,2.3977,266881,0
1988-09-16,2.3977,2.3977,2.3892,2.3977,760557,0
1988-09-19,2.3977,2.3977,2.3892,2.3892,278720,0
1988-09-20,2.3713,2.3977,2.3713,2.3892,815206,0
1988-09-21,2.3801,2.3977,2.345,2.3627,879880,0
1988-09-22,2.3627,2.3977,2.3537,2.3713,658545,0
1988-09-23,2.3627,2.3713,2.3627,2.3713,903564,0
1988-09-26,2.3713,2.4067,2.3713,2.3892,304226,0
1988-09-27,2.3892,2.3892,2.3627,2.3801,292381,0
1988-09-28,2.3713,2.3801,2.3627,2.3713,480017,0
1988-09-29,2.3627,2.3627,2.345,2.3627,869858,0
1988-09-30,2.3627,2.3801,2.3537,2.3801,627573,0
1988-10-03,2.3537,2.3627,2.345,2.3537,466358,0
1988-10-04,2.3627,2.3627,2.3537,2.3537,416260,0
1988-10-05,2.266,2.3011,2.2309,2.3011,22514339,0
1988-10-06,2.3187,2.424,2.3099,2.3537,8293270,0
1988-10-07,2.3801,2.4154,2.3801,2.4154,4061471,0
1988-10-10,2.4154,2.4417,2.4067,2.4329,2654209,0
1988-10-11,2.4769,2.4857,2.4682,2.4857,4655344,0
1988-10-12,2.4857,2.4857,2.4507,2.4593,3263569,0
1988-10-13,2.4417,2.4507,2.424,2.4329,893545,0
1988-10-14,2.4329,2.4417,2.4329,2.4417,3624263,0
1988-10-17,2.4417,2.4593,2.4417,2.4417,4403037,0
1988-10-18,2.4417,2.4507,2.4329,2.4507,1496523,0
1988-10-19,2.4507,2.4507,2.4067,2.4154,1807123,0
1988-10-20,2.4154,2.4329,2.4067,2.424,2335415,0
1988-10-21,2.4329,2.4329,2.424,2.4329,3178862,0
1988-10-24,2.424,2.424,2.4067,2.4154,2043033,0
1988-10-25,2.4154,2.4154,2.3892,2.3977,6525315,0
1988-10-26,2.3977,2.4067,2.3977,2.3977,2417390,0
1988-10-27,2.4067,2.4067,2.3977,2.4067,2294425,0
1988-10-28,2.4067,2.4329,2.3977,2.4154,3171572,0
1988-10-31,2.4154,2.424,2.4154,2.4154,2174195,0
1988-11-01,2.4067,2.4507,2.4067,2.4417,2810875,0
1988-11-02,2.424,2.4417,2.424,2.4329,852552,0
1988-11-03,2.4329,2.4417,2.4329,2.4417,1228735,0
1988-11-04,2.4329,2.4507,2.4329,2.4507,1950124,0
1988-11-07,2.4417,2.4507,2.4329,2.4417,3062271,0
1988-11-08,2.4417,2.4507,2.4329,2.4417,4090616,0
1988-11-09,2.4507,2.4593,2.4417,2.4593,665830,0
1988-11-10,2.4593,2.4593,2.4507,2.4593,439028,0
1988-11-11,2.4417,2.4507,2.4329,2.4329,5246482,0
1988-11-14,2.4329,2.4329,2.4067,2.424,1265169,0
1988-11-15,2.4154,2.424,2.4154,2.424,2217005,0
1988-11-16,2.424,2.424,2.4154,2.424,373448,0
1988-11-17,2.4154,2.424,2.3977,2.4154,888985,0
1988-11-18,2.4067,2.4154,2.3977,2.3977,781506,0
1988-11-21,2.4067,2.4067,2.3801,2.3892,1062959,0
1988-11-22,2.3713,2.3713,2.345,2.3537,1124898,0
1988-11-23,2.3537,2.3713,2.345,2.3713,2506658,0
1988-11-25,2.3713,2.3713,2.345,2.3537,1273366,0
1988-11-28,2.345,2.3537,2.3275,2.3275,992825,0
1988-11-29,2.3366,2.3627,2.3275,2.3627,1488326,0
1988-11-30,2.3537,2.4154,2.3537,2.4067,3506765,0
1988-12-01,2.4067,2.4067,2.3801,2.3892,1070246,0
1988-12-02,2.3892,2.3977,2.3627,2.3977,2995779,0
1988-12-05,2.3713,2.3977,2.3713,2.3801,897188,0
1988-12-06,2.3977,2.4154,2.3892,2.3977,1958320,0
1988-12-07,2.4067,2.4067,2.3801,2.3801,458155,0
1988-12-08,2.3892,2.424,2.3801,2.4067,2687000,0
1988-12-09,2.4154,2.4507,2.4067,2.4507,3289073,0
1988-12-12,2.4682,2.5207,2.4593,2.512,3527714,0
1988-12-13,2.5295,2.5295,2.4945,2.512,2187856,0
1988-12-14,2.5031,2.5207,2.5031,2.512,1154958,0
1988-12-15,2.512,2.512,2.4945,2.4945,701355,0
1988-12-16,2.4945,2.5031,2.4945,2.5031,603891,0
1988-12-19,2.4945,2.5031,2.4945,2.5031,904474,0
1988-12-20,2.4945,2.512,2.4945,2.4945,1410900,0
1988-12-21,2.4945,2.5207,2.4945,2.512,1231467,0
1988-12-22,2.5031,2.512,2.5031,2.512,2181482,0
1988-12-23,2.512,2.512,2.4945,2.4945,630305,0
1988-12-27,2.5031,2.5031,2.4857,2.4945,1210515,0
1988-12-28,2.5031,2.512,2.4945,2.512,1242395,0
1988-12-29,2.5031,2.5295,2.5031,2.5295,1297046,0
1988-12-30,2.512,2.547,2.512,2.5295,641238,0
1989-01-03,2.512,2.5295,2.512,2.512,1549353,0
1989-01-04,2.5207,2.5558,2.5207,2.5558,1307067,0
1989-01-05,2.5645,2.5735,2.5295,2.5295,1748830,0
1989-01-06,2.5295,2.5558,2.5207,2.5207,2666052,0
1989-01-09,2.512,2.547,2.512,2.5207,1084818,0
1989-01-10,2.5207,2.5385,2.5207,2.5295,2072177,0
1989-01-11,2.5385,2.547,2.5295,2.5385,2359096,0
1989-01-12,2.547,2.5999,2.5385,2.5999,2007508,0
1989-01-13,2.6174,2.67,2.5999,2.67,2188768,0
1989-01-16,2.6788,2.6874,2.6436,2.6524,1004665,0
1989-01-17,2.6436,2.6612,2.6349,2.6436,2207895,0
1989-01-18,2.6524,2.6524,2.6261,2.6349,1547531,0
1989-01-19,2.6436,2.67,2.6436,2.6612,3123298,0
1989-01-20,2.6612,2.67,2.6349,2.6349,5631772,0
1989-01-23,2.5999,2.6349,2.5999,2.6349,2313554,0
1989-01-24,2.6174,2.6436,2.6174,2.6349,1981094,0
1989-01-25,2.6436,2.67,2.6349,2.67,1891831,0
1989-01-26,2.67,2.6788,2.6436,2.6612,1488326,0
1989-01-27,2.6612,2.7228,2.6524,2.705,2901961,0
1989-01-30,2.6963,2.705,2.6874,2.6874,842536,0
1989-01-31,2.6788,2.705,2.67,2.705,759646,0
1989-02-01,2.705,2.705,2.6788,2.6874,947283,0
1989-02-02,2.6874,2.6963,2.6524,2.6524,2034835,0
1989-02-03,2.67,2.6788,2.6524,2.67,2128651,0
1989-02-06,2.67,2.67,2.6436,2.6436,791525,0
1989-02-07,2.6436,2.705,2.6436,2.6874,1421833,0
1989-02-08,2.705,2.7228,2.6963,2.6963,784237,0
1989-02-09,2.6963,2.7491,2.6874,2.7491,1356252,0
1989-02-10,2.7401,2.7666,2.7317,2.7579,1935552,0
1989-02-13,2.7317,2.7579,2.7228,2.7491,1350789,0
1989-02-14,2.7491,2.8018,2.7491,2.7931,1945572,0
1989-02-15,2.8018,2.8719,2.7931,2.8719,3216206,0
1989-02-16,2.8633,2.9423,2.8633,2.9073,7106435,0
1989-02-17,2.9423,3.0477,2.9336,3.0389,9068398,0
1989-02-21,3.0125,3.0301,2.9687,2.9776,1967434,0
1989-02-22,2.9776,2.986,2.9073,2.9073,1835360,0
1989-02-23,2.9073,2.9423,2.8984,2.9336,2353631,0
1989-02-24,2.9246,2.9246,2.8811,2.9073,1270632,0
1989-02-27,2.8984,2.9073,2.8811,2.8895,1276098,0
1989-02-28,2.8984,2.9512,2.8895,2.9336,4348389,0
1989-03-01,2.9336,2.9687,2.9246,2.9423,1453711,0
1989-03-02,2.9598,2.9776,2.9423,2.9512,1242395,0
1989-03-03,2.9423,2.9512,2.916,2.9336,2016613,0
1989-03-06,2.9423,2.9951,2.9423,2.986,1196852,0
1989-03-07,2.986,3.1003,2.9776,3.0826,2303532,0
1989-03-08,3.0564,3.0654,3.0125,3.0301,1289760,0
1989-03-09,3.0214,3.0301,2.9776,2.986,1355343,0
1989-03-10,2.9776,3.0037,2.9687,2.986,1311620,0
1989-03-13,2.9776,3.0214,2.9776,3.0125,449958,0
1989-03-14,3.0214,3.0477,3.0214,3.0477,1224180,0
1989-03-15,3.0477,3.1095,3.0477,3.0739,3183412,0
1989-03-16,3.0739,3.1095,3.0654,3.1095,3756337,0
1989-03-17,3.0654,3.1269,3.0477,3.1003,4140713,0
1989-03-20,3.1095,3.1095,3.0389,3.0477,2150512,0
1989-03-21,3.0654,3.0654,3.0389,3.0477,1020151,0
1989-03-22,3.0389,3.0826,3.0389,3.0826,1054760,0
1989-03-23,3.0826,3.1003,3.0214,3.0389,2406459,0
1989-03-27,3.0389,3.0389,3.0125,3.0214,1324373,0
1989-03-28,3.0125,3.0301,3.0037,3.0037,851643,0
1989-03-29,3.0037,3.0214,3.0037,3.0214,2425585,0
1989-03-30,3.0214,3.0477,3.0125,3.0389,5584409,0
1989-03-31,3.0477,3.0564,3.0301,3.0477,1999310,0
1989-04-03,3.0477,3.0826,3.0477,3.0826,1690529,0
1989-04-04,3.0826,3.1003,3.0564,3.1003,2866439,0
1989-04-05,3.1003,3.1269,3.1003,3.1179,3758155,0
1989-04-06,3.1095,3.1269,3.092,3.1003,2533068,0
1989-04-07,3.1003,3.1095,3.092,3.1095,488216,0
1989-04-10,3.1003,3.1355,3.1003,3.1269,1416368,0
1989-04-11,3.1179,3.1705,3.1179,3.153,1224180,0
1989-04-12,3.1705,3.1794,3.1443,3.1619,1173175,0
1989-04-13,3.153,3.1619,3.1269,3.1355,1777976,0
1989-04-14,3.1443,3.153,3.1179,3.1443,1695999,0
1989-04-17,3.1443,3.153,3.1269,3.1269,828873,0
1989-04-18,3.1443,3.1794,3.1355,3.1794,1949216,0
1989-04-19,3.1619,3.1882,3.1355,3.1794,1174084,0
1989-04-20,3.1794,3.1794,3.1443,3.1705,1088464,0
1989-04-21,3.1794,3.1882,3.153,3.153,402594,0
1989-04-24,3.153,3.1794,3.1355,3.1705,504610,0
1989-04-25,3.1794,3.1794,3.1355,3.1355,688601,0
1989-04-26,3.1355,3.1619,3.1269,3.1355,1218714,0
1989-04-27,3.1179,3.153,3.1179,3.153,614824,0
1989-04-28,3.1443,3.1705,3.1443,3.153,2009329,0
1989-05-01,3.153,3.1705,3.1355,3.1443,1616756,0
1989-05-02,3.153,3.1794,3.1355,3.1355,1381755,0
1989-05-03,3.1269,3.1443,3.1269,3.1269,1013776,0
1989-05-04,3.1003,3.1003,3.0654,3.0654,2952970,0
1989-05-05,3.0654,3.092,3.0477,3.0654,1978363,0
1989-05-08,3.0654,3.0739,3.0125,3.0301,2352721,0
1989-05-09,3.0301,3.0389,3.0214,3.0389,3631551,0
1989-05-10,3.0389,3.0477,3.0214,3.0477,1420012,0
1989-05-11,3.0477,3.1179,3.0389,3.1003,2634171,0
1989-05-12,3.1443,3.1443,3.1179,3.1355,1926443,0
1989-05-15,3.1443,3.1794,3.1443,3.1619,2322663,0
1989-05-16,3.153,3.1619,3.1179,3.1355,1355343,0
1989-05-17,3.1355,3.1443,3.1269,3.1355,732321,0
1989-05-18,3.1269,3.1355,3.1179,3.1269,1421833,0
1989-05-19,3.1355,3.1443,3.1269,3.1443,3000335,0
1989-05-22,3.1619,3.2321,3.1443,3.2237,3060449,0
1989-05-23,3.2058,3.3464,3.2058,3.2938,2458379,0
1989-05-24,3.2673,3.4165,3.2498,3.364,2510299,0
1989-05-25,3.32,3.3728,3.32,3.3377,2005689,0
1989-05-26,3.364,3.4781,3.364,3.4781,2310820,0
1989-05-30,3.4693,3.5041,3.4517,3.4781,3657964,0
1989-05-31,3.4606,3.4869,3.4429,3.4781,2505744,0
1989-06-01,3.4869,3.4869,3.4429,3.4517,1313443,0
1989-06-02,3.4693,3.5923,3.4693,3.5662,4203563,0
1989-06-05,3.5746,3.6446,3.5662,3.5836,2681536,0
1989-06-06,3.5836,3.5923,3.4957,3.5219,2116811,0
1989-06-07,3.5219,3.5746,3.5041,3.5041,1431851,0
1989-06-08,3.5308,3.601,3.5308,3.601,4439472,0
1989-06-09,3.5923,3.7416,3.5923,3.7151,3625175,0
1989-06-12,3.7066,3.7151,3.6801,3.6977,1767048,0
1989-06-13,3.6713,3.6713,3.6363,3.6538,1620398,0
1989-06-14,3.6627,3.6713,3.6272,3.6272,1495609,0
1989-06-15,3.6363,3.6627,3.6272,3.6627,2278029,0
1989-06-16,3.6446,3.6446,3.6272,3.6446,1738807,0
1989-06-19,3.6446,3.6538,3.61,3.6186,894454,0
1989-06-20,3.61,3.6186,3.5572,3.5572,1673228,0
1989-06-21,3.5395,3.5482,3.4957,3.4957,1985651,0
1989-06-22,3.4957,3.5482,3.4957,3.5395,1399973,0
1989-06-23,3.5572,3.5662,3.5133,3.5482,1330749,0
1989-06-26,3.5395,3.5923,3.5395,3.5746,1596717,0
1989-06-27,3.5923,3.61,3.5746,3.5746,1611291,0
1989-06-28,3.5923,3.5923,3.4957,3.5219,2484795,0
1989-06-29,3.5219,3.5219,3.4606,3.4693,663095,0
1989-06-30,3.4606,3.4693,3.3903,3.4165,1750647,0
1989-07-03,3.4342,3.4342,3.4079,3.4342,421720,0
1989-07-05,3.4342,3.4606,3.4079,3.4429,684047,0
1989-07-06,3.4606,3.4957,3.4517,3.4957,719573,0
1989-07-07,3.4957,3.5133,3.4781,3.5133,1993845,0
1989-07-10,3.5219,3.5308,3.5133,3.5219,412613,0
1989-07-11,3.5133,3.5308,3.5041,3.5133,1008306,0
1989-07-12,3.5133,3.5395,3.5133,3.5395,816119,0
1989-07-13,3.5308,3.601,3.5219,3.5923,817030,0
1989-07-14,3.6446,3.6538,3.61,3.6272,1178635,0
1989-07-17,3.6272,3.6627,3.61,3.6538,666741,0
1989-07-18,3.6446,3.6538,3.6363,3.6446,566548,0
1989-07-19,3.6627,3.6627,3.5923,3.61,1108502,0
1989-07-20,3.6186,3.6363,3.601,3.61,1082996,0
1989-07-21,3.5923,3.601,3.5572,3.5662,785151,0
1989-07-24,3.5572,3.5662,3.5482,3.5572,609355,0
1989-07-25,3.5662,3.5836,3.5482,3.5572,580210,0
1989-07-26,3.5662,3.5923,3.5308,3.5923,1715126,0
1989-07-27,3.5923,3.6713,3.5923,3.6713,1522029,0
1989-07-28,3.6627,3.7329,3.6627,3.7242,1541152,0
1989-07-31,3.7329,3.8118,3.7329,3.8118,1253326,0
1989-08-01,3.8381,3.8907,3.8296,3.8907,2516672,0
1989-08-02,3.8643,3.8734,3.8031,3.8296,1140384,0
1989-08-03,3.8471,3.8822,3.8296,3.8822,1738807,0
1989-08-04,3.8822,3.8822,3.856,3.8643,469087,0
1989-08-07,3.856,3.856,3.8118,3.8205,957299,0
1989-08-08,3.8296,3.8381,3.8031,3.8205,577477,0
1989-08-09,3.8031,3.8205,3.7943,3.7943,1434587,0
1989-08-10,3.7855,3.7943,3.7677,3.7677,508252,0
1989-08-11,3.7855,3.8118,3.7768,3.7768,1706017,0
1989-08-14,3.7677,3.7677,3.7151,3.7151,349766,0
1989-08-15,3.7066,3.7416,3.6889,3.7329,784237,0
1989-08-16,3.7593,3.7593,3.6889,3.7151,767846,0
1989-08-17,3.7329,3.7329,3.6713,3.6713,842536,0
1989-08-18,3.6713,3.6801,3.6446,3.6446,354320,0
1989-08-21,3.6363,3.6538,3.61,3.61,1044741,0
1989-08-22,3.5923,3.61,3.5836,3.61,1120343,0
1989-08-23,3.601,3.6977,3.601,3.6977,857108,0
1989-08-24,3.6977,3.7504,3.6977,3.7151,1349880,0
1989-08-25,3.7151,3.7416,3.6977,3.7242,1129451,0
1989-08-28,3.7416,3.7416,3.7151,3.7151,418079,0
1989-08-29,3.7151,3.7768,3.7151,3.7416,1204141,0
1989-08-30,3.7504,3.7593,3.7329,3.7504,1108502,0
1989-08-31,3.7416,3.7416,3.7242,3.7329,881699,0
1989-09-01,3.7242,3.7677,3.7242,3.7593,328816,0
1989-09-05,3.7677,3.8031,3.7593,3.7855,673117,0
1989-09-06,3.7768,3.7768,3.7416,3.7593,615733,0
1989-09-07,3.7504,3.7943,3.7504,3.7768,980982,0
1989-09-08,3.7855,3.7855,3.7593,3.7768,947283,0
1989-09-11,3.7855,3.7855,3.7242,3.7504,558348,0
1989-09-12,3.7504,3.7504,3.6889,3.7066,622110,0
1989-09-13,3.7066,3.7151,3.6713,3.6889,944551,0
1989-09-14,3.6977,3.6977,3.5133,3.5395,4364782,0
1989-09-15,3.5662,3.5746,3.5395,3.5662,2150512,0
1989-09-18,3.5662,3.5662,3.5133,3.5308,2025724,0
1989-09-19,3.5041,3.5482,3.5041,3.5133,2479326,0
1989-09-20,3.5041,3.5133,3.4165,3.4429,2259815,0
1989-09-21,3.4429,3.4781,3.4342,3.4342,2763512,0
1989-09-22,3.4342,3.4606,3.4342,3.4606,1468288,0
1989-09-25,3.4253,3.4342,3.3988,3.4165,3154265,0
1989-09-26,3.4079,3.4079,3.3728,3.3728,3328240,0
1989-09-27,3.3552,3.3903,3.3464,3.3903,2932928,0
1989-09-28,3.3903,3.4517,3.3728,3.4517,5338480,0
1989-09-29,3.4606,3.4606,3.4079,3.4429,2390976,0
1989-10-02,3.4429,3.4693,3.4165,3.4606,1287937,0
1989-10-03,3.4869,3.5662,3.4693,3.5662,3498567,0
1989-10-04,3.5836,3.61,3.5746,3.5836,1784350,0
1989-10-05,3.5746,3.601,3.5662,3.5746,837977,0
1989-10-06,3.5923,3.6363,3.5923,3.5923,1571212,0
1989-10-09,3.5923,3.5923,3.5395,3.5482,1460091,0
1989-10-10,3.5395,3.5923,3.5395,3.5662,1623130,0
1989-10-11,3.5836,3.5836,3.5572,3.5662,1779795,0
1989-10-12,3.5482,3.5572,3.4781,3.5041,1764313,0
1989-10-13,3.5133,3.5219,3.2673,3.2761,2992136,0
1989-10-16,3.1443,3.3286,3.1443,3.2761,3436629,0
1989-10-17,3.2761,3.2761,3.1794,3.2144,1093929,0
1989-10-18,3.2144,3.2498,3.1882,3.241,2545819,0
1989-10-19,3.2584,3.364,3.2584,3.364,2046674,0
1989-10-20,3.364,3.364,3.2498,3.3112,2610493,0
1989-10-23,3.3024,3.3024,3.2237,3.2498,1232378,0
1989-10-24,3.2498,3.2498,3.0739,3.1179,4599781,0
1989-10-25,3.1269,3.153,3.1003,3.1003,2252523,0
1989-10-26,3.0826,3.092,3.0301,3.0654,2307178,0
1989-10-27,3.0739,3.1095,3.0739,3.0739,1292490,0
1989-10-30,3.0826,3.1355,3.0826,3.1355,1277009,0
1989-10-31,3.1443,3.1971,3.1443,3.1705,1401796,0
1989-11-01,3.1971,3.1971,3.1269,3.1269,1246951,0
1989-11-02,3.1179,3.1179,3.0739,3.0826,1933733,0
1989-11-03,3.0739,3.092,3.0654,3.092,722301,0
1989-11-06,3.1003,3.1003,3.0477,3.0477,1113966,0
1989-11-07,3.0477,3.0564,3.0037,3.0564,1146757,0
1989-11-08,3.0564,3.1003,3.0564,3.0654,2207895,0
1989-11-09,3.0739,3.0739,3.0477,3.0564,1030166,0
1989-11-10,3.0654,3.1003,3.0654,3.092,1175903,0
1989-11-13,3.1003,3.1619,3.0739,3.1619,1242395,0
1989-11-14,3.153,3.1705,3.1095,3.1179,890808,0
1989-11-15,3.1269,3.1355,3.1095,3.1269,752362,0
1989-11-16,3.1443,3.1619,3.1269,3.1443,1616756,0
1989-11-17,3.1443,3.1619,3.1355,3.1443,981896,0
1989-11-20,3.1443,3.1443,3.1003,3.1003,952749,0
1989-11-21,3.1003,3.1095,3.0477,3.0739,2201520,0
1989-11-22,3.0654,3.092,3.0564,3.0654,1334392,0
1989-11-24,3.0826,3.1095,3.0739,3.1095,510983,0
1989-11-27,3.1095,3.1095,3.0654,3.1003,1809852,0
1989-11-28,3.0739,3.1003,3.0564,3.0739,1274281,0
1989-11-29,3.0739,3.0739,2.9687,2.9687,2199696,0
1989-11-30,2.8811,2.8984,2.7666,2.8811,6947948,0
1989-12-01,2.9073,2.9776,2.8895,2.9776,3139690,0
1989-12-04,2.9951,3.092,2.9951,3.0301,3007621,0
1989-12-05,3.0477,3.0477,2.9336,2.9687,2293515,0
1989-12-06,2.9423,2.9598,2.9246,2.9598,1553909,0
1989-12-07,2.9512,2.9951,2.9512,2.9776,882612,0
1989-12-08,2.986,2.986,2.8811,2.8895,1222358,0
1989-12-11,2.9073,2.9246,2.8895,2.9073,1563014,0
1989-12-12,2.9073,2.9073,2.8459,2.8719,6193766,0
1989-12-13,2.8895,2.916,2.8544,2.8544,1118521,0
1989-12-14,2.8544,2.8719,2.837,2.8544,2692464,0
1989-12-15,2.8719,2.8811,2.837,2.8544,2821810,0
1989-12-18,2.8633,2.8811,2.7666,2.7666,3856531,0
1989-12-19,2.7317,2.7317,2.6349,2.6874,3678003,0
1989-12-20,2.67,2.6874,2.6349,2.6788,4617998,0
1989-12-21,2.6612,2.8194,2.6612,2.8194,3103260,0
1989-12-22,2.8459,2.8719,2.8105,2.8719,2513938,0
1989-12-26,2.8984,2.9423,2.8811,2.8984,1071159,0
1989-12-27,2.9246,2.9598,2.9073,2.9246,612090,0
1989-12-28,2.9336,2.9336,2.8719,2.8984,2135937,0
1989-12-29,2.8984,2.916,2.8633,2.8811,4066937,0
1990-01-02,2.8719,2.9336,2.8719,2.9246,1451891,0
1990-01-03,2.9512,2.9687,2.9336,2.9687,1324373,0
1990-01-04,2.986,2.986,2.9423,2.9512,2778994,0
1990-01-05,2.9423,2.9687,2.9423,2.9598,1782529,0
1990-01-08,2.9512,2.9776,2.9423,2.9423,1575769,0
1990-01-09,2.9512,2.9512,2.8544,2.8544,1758850,0
1990-01-10,2.8633,2.8633,2.8105,2.8194,5155399,0
1990-01-11,2.828,2.8633,2.8194,2.8459,3379248,0
1990-01-12,2.8459,2.8459,2.7931,2.8105,1014685,0
1990-01-15,2.8105,2.837,2.7931,2.8105,1337125,0
1990-01-16,2.784,2.784,2.6963,2.784,1322550,0
1990-01-17,2.784,2.8105,2.7666,2.7666,767846,0
1990-01-18,2.7491,2.7491,2.6261,2.7317,1437320,0
1990-01-19,2.7317,2.784,2.7317,2.7666,643057,0
1990-01-22,2.7756,2.7756,2.6874,2.6963,1554819,0
1990-01-23,2.705,2.7317,2.6874,2.7228,940904,0
1990-01-24,2.6788,2.7491,2.6524,2.7491,483661,0
1990-01-25,2.7401,2.7579,2.6874,2.6874,671295,0
1990-01-26,2.6788,2.6963,2.6174,2.6436,624840,0
1990-01-29,2.6612,2.67,2.5824,2.5824,736876,0
1990-01-30,2.5645,2.5824,2.5031,2.5207,862575,0
1990-01-31,2.512,2.5735,2.512,2.5735,1762494,0
1990-02-01,2.5999,2.6524,2.5999,2.6349,1647722,0
1990-02-02,2.6261,2.705,2.6261,2.705,711371,0
1990-02-05,2.7317,2.7317,2.67,2.6963,809739,0
1990-02-06,2.6963,2.6963,2.6612,2.6612,766934,0
1990-02-07,2.6436,2.6874,2.6261,2.6612,968230,0
1990-02-08,2.6612,2.6788,2.6524,2.6612,1974718,0
1990-02-09,2.6524,2.6612,2.6349,2.6524,1062959,0
1990-02-12,2.6524,2.6524,2.6261,2.6524,926331,0
1990-02-13,2.6436,2.67,2.6349,2.67,811567,0
1990-02-14,2.6788,2.7491,2.67,2.6963,1411814,0
1990-02-15,2.705,2.7666,2.705,2.7666,1918243,0
1990-02-16,2.7666,2.7756,2.7228,2.7401,695889,0
1990-02-20,2.7228,2.7228,2.6612,2.67,1518382,0
1990-02-21,2.6524,2.7756,2.6436,2.7756,1588518,0
1990-02-22,2.7756,2.7756,2.7491,2.7491,428102,0
1990-02-23,2.7317,2.7317,2.6963,2.705,765114,0
1990-02-26,2.705,2.7228,2.6874,2.6963,717747,0
1990-02-27,2.7228,2.7317,2.6963,2.7228,483661,0
1990-02-28,2.7317,2.7579,2.7228,2.7401,186724,0
1990-03-01,2.7401,2.7579,2.7317,2.7401,822494,0
1990-03-02,2.7579,2.7931,2.7579,2.784,232264,0
1990-03-05,2.784,2.7931,2.7579,2.7931,828873,0
1990-03-06,2.784,2.8105,2.784,2.8018,941815,0
1990-03-07,2.7931,2.8633,2.7931,2.8018,943637,0
1990-03-08,2.837,2.8459,2.8018,2.837,735056,0
1990-03-09,2.8194,2.8459,2.8105,2.8459,1348055,0
1990-03-12,2.8544,2.8633,2.8459,2.8544,511895,0
1990-03-13,2.8459,2.8544,2.837,2.8459,486390,0
1990-03-14,2.8459,2.8544,2.8194,2.8544,980071,0
1990-03-15,2.8459,2.8544,2.828,2.837,704997,0
1990-03-16,2.837,2.8459,2.705,2.7317,2830914,0
1990-03-19,2.7228,2.7228,2.6436,2.7228,807923,0
1990-03-20,2.6963,2.6963,2.6261,2.6261,2481151,0
1990-03-21,2.6349,2.6436,2.5558,2.5645,3573256,0
1990-03-22,2.5645,2.5645,2.4769,2.5295,2474773,0
1990-03-23,2.5207,2.5558,2.5207,2.547,2370024,0
1990-03-26,2.5645,2.5824,2.5385,2.547,964586,0
1990-03-27,2.5385,2.547,2.5295,2.5385,1258792,0
1990-03-28,2.5385,2.5385,2.4329,2.4329,2162352,0
1990-03-29,2.4154,2.4857,2.3892,2.4507,3021278,0
1990-03-30,2.4507,2.5031,2.4417,2.4857,1944661,0
1990-04-02,2.4682,2.4857,2.4507,2.4682,910848,0
1990-04-03,2.4857,2.4857,2.4329,2.4329,2227935,0
1990-04-04,2.4417,2.4593,2.4329,2.4507,1037454,0
1990-04-05,2.4067,2.4154,2.266,2.266,3835577,0
1990-04-06,2.266,2.266,2.1168,2.1783,13166310,0
1990-04-09,2.2134,2.2575,2.2134,2.2484,3700775,0
1990-04-10,2.266,2.3011,2.2484,2.3011,6490702,0
1990-04-11,2.2833,2.3011,2.2752,2.3011,3228953,0
1990-04-12,2.3011,2.3011,2.2575,2.2752,3307290,0
1990-04-16,2.2752,2.3366,2.2752,2.3099,3469419,0
1990-04-17,2.2926,2.345,2.2926,2.3366,3460312,0
1990-04-18,2.3537,2.3627,2.3366,2.345,2561308,0
1990-04-19,2.3537,2.3801,2.345,2.3627,1237840,0
1990-04-20,2.3627,2.3627,2.3099,2.3187,2606844,0
1990-04-23,2.3011,2.3187,2.3011,2.3099,2950237,0
1990-04-24,2.3187,2.3187,2.3011,2.3011,3688026,0
1990-04-25,2.3011,2.3187,2.266,2.2833,3556860,0
1990-04-26,2.2833,2.3099,2.266,2.2752,3239885,0
1990-04-27,2.2752,2.3187,2.2484,2.2484,956388,0
1990-04-30,2.2575,2.2752,2.2484,2.266,2043943,0
1990-05-01,2.2575,2.2752,2.2394,2.2575,2270742,0
1990-05-02,2.2575,2.2833,2.2484,2.266,2019350,0
1990-05-03,2.266,2.2833,2.266,2.2752,3766357,0
1990-05-04,2.2926,2.3627,2.266,2.3627,2592274,0
1990-05-07,2.3801,2.4507,2.3801,2.4507,1496523,0
1990-05-08,2.4682,2.5295,2.4682,2.4857,1927353,0
1990-05-09,2.4857,2.512,2.4417,2.4507,1839002,0
1990-05-10,2.4593,2.4857,2.4593,2.4857,1780708,0
1990-05-11,2.5031,2.5295,2.4857,2.512,2332681,0
1990-05-14,2.4945,2.547,2.4945,2.547,1884545,0
1990-05-15,2.5385,2.5735,2.5385,2.547,1508365,0
1990-05-16,2.547,2.5558,2.5385,2.547,1618577,0
1990-05-17,2.5645,2.5735,2.547,2.547,696796,0
1990-05-18,2.5645,2.5645,2.5385,2.547,950017,0
1990-05-21,2.547,2.5824,2.547,2.5824,593874,0
1990-05-22,2.5909,2.6349,2.5909,2.6349,1379934,0
1990-05-23,2.6349,2.6349,2.5999,2.6174,1027437,0
1990-05-24,2.6261,2.6436,2.6261,2.6349,509164,0
1990-05-25,2.6349,2.6436,2.6261,2.6349,244108,0
1990-05-29,2.6174,2.6612,2.6174,2.6612,531025,0
1990-05-30,2.67,2.7228,2.67,2.6874,1135827,0
1990-05-31,2.67,2.8105,2.67,2.7491,1337125,0
1990-06-01,2.7491,2.7579,2.7139,2.7228,980071,0
1990-06-04,2.7401,2.828,2.6788,2.828,1044741,0
1990-06-05,2.8459,2.8984,2.8194,2.828,2422855,0
1990-06-06,2.8105,2.828,2.7931,2.7931,890808,0
1990-06-07,2.8018,2.8018,2.7491,2.7756,869858,0
1990-06-08,2.7666,2.784,2.7317,2.7401,586584,0
1990-06-11,2.7317,2.7579,2.7317,2.7491,1205964,0
1990-06-12,2.7579,2.7579,2.7228,2.7228,1328928,0
1990-06-13,2.6963,2.6963,2.6349,2.6524,1070246,0
1990-06-14,2.6524,2.6524,2.5558,2.5824,1184099,0
1990-06-15,2.5735,2.5909,2.547,2.547,604802,0
1990-06-18,2.512,2.5295,2.4507,2.4593,1774333,0
1990-06-19,2.4417,2.5385,2.4417,2.5031,726859,0
1990-06-20,2.4857,2.4945,2.4593,2.4857,524649,0
1990-06-21,2.4769,2.4769,2.4593,2.4769,350675,0
1990-06-22,2.4593,2.4857,2.3977,2.4154,1049297,0
1990-06-25,2.4067,2.4067,2.3187,2.3537,448139,0
1990-06-26,2.3627,2.3977,2.3099,2.3366,951837,0
1990-06-27,2.3366,2.3627,2.3099,2.3187,467265,0
1990-06-28,2.3366,2.3537,2.3011,2.3366,524649,0
1990-06-29,2.345,2.3713,2.3366,2.3537,740517,0
1990-07-02,2.345,2.3713,2.345,2.3713,836158,0
1990-07-03,2.3713,2.3713,2.345,2.3537,311510,0
1990-07-05,2.345,2.345,2.3011,2.3011,802459,0
1990-07-06,2.2926,2.3011,2.2833,2.2926,516452,0
1990-07-09,2.2752,2.3366,2.2752,2.3366,630305,0
1990-07-10,2.345,2.345,2.2833,2.3011,964586,0
1990-07-11,2.2926,2.3011,2.2833,2.3011,612090,0
1990-07-12,2.3011,2.3011,2.2394,2.2484,610268,0
1990-07-13,2.2575,2.266,2.2046,2.2134,2802679,0
1990-07-16,2.2046,2.2046,2.1341,2.1518,1669585,0
1990-07-17,2.0641,2.0818,2.0375,2.0641,5735609,0
1990-07-18,2.0465,2.0727,2.0465,2.0552,1150401,0
1990-07-19,2.0375,2.0552,2.0025,2.0289,3620621,0
1990-07-20,2.0289,2.0641,2.02,2.0375,2309909,0
1990-07-23,2.02,2.0465,1.9848,2.0465,1054760,0
1990-07-24,2.0465,2.0992,2.0465,2.0552,1326196,0
1990-07-25,2.0641,2.0641,2.0289,2.0375,531025,0
1990-07-26,2.02,2.0375,1.9675,1.9675,1386309,0
1990-07-27,1.9675,1.9764,1.941,1.9499,1450984,0
1990-07-30,1.9675,1.9675,1.8971,1.9235,2859153,0
1990-07-31,1.9324,1.941,1.8971,1.9146,1321641,0
1990-08-01,1.8971,1.8971,1.8269,1.8443,3759067,0
1990-08-02,1.8094,1.8621,1.7918,1.8443,1608559,0
1990-08-03,1.8094,1.8358,1.7741,1.8358,3311843,0
1990-08-06,1.7829,1.8094,1.7656,1.7829,1941926,0
1990-08-07,1.8094,1.818,1.7478,1.7829,1509272,0
1990-08-08,1.7656,1.8269,1.7656,1.7656,1598536,0
1990-08-09,1.8269,1.8971,1.818,1.8971,2679715,0
1990-08-10,1.8882,1.8971,1.8358,1.8621,1067512,0
1990-08-13,1.8269,1.8621,1.818,1.8621,1013776,0
1990-08-14,1.8621,1.8621,1.8269,1.8443,801543,0
1990-08-15,1.8621,1.8621,1.8358,1.8358,364340,0
1990-08-16,1.8358,1.8706,1.818,1.8269,1240575,0
1990-08-17,1.8094,1.8358,1.8005,1.818,2128651,0
1990-08-20,1.818,1.8358,1.8005,1.8005,770578,0
1990-08-21,1.7918,1.7918,1.7302,1.7656,776043,0
1990-08-22,1.8005,1.8005,1.7302,1.7478,1747918,0
1990-08-23,1.7214,1.739,1.7039,1.7039,732321,0
1990-08-24,1.739,1.739,1.6952,1.7039,341568,0
1990-08-27,1.7302,1.7741,1.7302,1.7656,586584,0
1990-08-28,1.7829,1.7829,1.7478,1.7829,898096,0
1990-08-29,1.7656,1.7829,1.7565,1.7656,751448,0
1990-08-30,1.7918,1.7918,1.7656,1.7829,1218714,0
1990-08-31,1.7656,1.7829,1.7565,1.7656,294202,0
1990-09-04,1.7741,1.7741,1.739,1.7656,630305,0
1990-09-05,1.7829,1.7918,1.7565,1.7656,820673,0
1990-09-06,1.7565,1.7741,1.7302,1.7478,484571,0
1990-09-07,1.7302,1.7478,1.7214,1.7302,1156777,0
1990-09-10,1.739,1.7478,1.7214,1.7302,1140384,0
1990-09-11,1.7302,1.7478,1.6952,1.739,1501079,0
1990-09-12,1.7478,1.8358,1.739,1.8269,2402817,0
1990-09-13,1.8094,1.818,1.7918,1.8005,1189568,0
1990-09-14,1.7829,1.7918,1.7565,1.7565,799726,0
1990-09-17,1.7478,1.7741,1.7478,1.7656,794261,0
1990-09-18,1.7656,1.7656,1.7039,1.7214,3462133,0
1990-09-19,1.7039,1.7302,1.66,1.6687,1789819,0
1990-09-20,1.66,1.6687,1.5898,1.6075,1406349,0
1990-09-21,1.6075,1.6249,1.5281,1.5371,1562103,0
1990-09-24,1.502,1.5105,1.3525,1.3965,3667070,0
1990-09-25,1.3965,1.4229,1.3965,1.4054,1611291,0
1990-09-26,1.3965,1.3965,1.2997,1.3172,1399973,0
1990-09-27,1.3172,1.3264,1.1507,1.2122,4134340,0
1990-09-28,1.2208,1.3264,1.1507,1.3264,5741985,0
1990-10-01,1.3525,1.3876,1.3438,1.3525,2022083,0
1990-10-02,1.3876,1.3965,1.3349,1.3438,1343501,0
1990-10-03,1.3264,1.3264,1.2824,1.2824,702266,0
1990-10-04,1.2734,1.2824,1.2032,1.2824,1401796,0
1990-10-05,1.2557,1.2997,1.2384,1.265,1219626,0
1990-10-08,1.2912,1.3264,1.2734,1.3264,927245,0
1990-10-09,1.2824,1.3172,1.265,1.2912,1502900,0
1990-10-10,1.2824,1.3438,1.2824,1.3264,1711482,0
1990-10-11,1.3438,1.3438,1.2557,1.2734,2217913,0
1990-10-12,1.3172,1.3701,1.2912,1.3701,4055097,0
1990-10-15,1.3876,1.4054,1.3701,1.3876,2576788,0
1990-10-16,1.3614,1.3876,1.3172,1.3264,977340,0
1990-10-17,1.3264,1.3438,1.3172,1.3264,775133,0
1990-10-18,1.3349,1.3614,1.3264,1.3614,3212562,0
1990-10-19,1.3876,1.4141,1.3701,1.3701,748718,0
1990-10-22,1.3701,1.4315,1.3614,1.4141,1664119,0
1990-10-23,1.4229,1.4229,1.3701,1.3876,1745186,0
1990-10-24,1.379,1.379,1.3264,1.3614,916313,0
1990-10-25,1.3438,1.3525,1.3264,1.3349,820673,0
1990-10-26,1.3525,1.3525,1.2384,1.2473,1407261,0
1990-10-29,1.2557,1.2557,1.0629,1.1243,4594319,0
1990-10-30,1.0892,1.0977,1.0275,1.0714,2925642,0
1990-10-31,1.0803,1.1332,1.0803,1.0892,3856531,0
1990-11-01,1.1153,1.1419,1.0803,1.1419,1712395,0
1990-11-02,1.1243,1.3349,1.1243,1.3349,2677891,0
1990-11-05,1.3525,1.4493,1.3525,1.4054,2065803,0
1990-11-06,1.379,1.4054,1.3701,1.3701,1786173,0
1990-11-07,1.3701,1.3701,1.3438,1.3438,1088464,0
1990-11-08,1.3349,1.379,1.3349,1.3525,1639528,0
1990-11-09,1.3701,1.3876,1.3525,1.3525,1648634,0
1990-11-12,1.3614,1.4315,1.3614,1.4141,2297160,0
1990-11-13,1.4229,1.4493,1.4054,1.4229,2319932,0
1990-11-14,1.4054,1.4842,1.3701,1.4579,3751782,0
1990-11-15,1.4579,1.4755,1.3876,1.4579,4183522,0
1990-11-16,1.4755,1.5195,1.4315,1.4493,2514850,0
1990-11-19,1.4842,1.5281,1.4493,1.4493,2835472,0
1990-11-20,1.4315,1.4493,1.4054,1.4141,1387220,0
1990-11-21,1.3876,1.4229,1.3525,1.3876,1203230,0
1990-11-23,1.379,1.3876,1.3701,1.3876,910848,0
1990-11-26,1.3876,1.3876,1.3614,1.3876,1803481,0
1990-11-27,1.3701,1.3876,1.3701,1.3876,1702376,0
1990-11-28,1.379,1.4054,1.3614,1.4054,5184545,0
1990-11-29,1.4054,1.4054,1.379,1.3876,623935,0
1990-11-30,1.3876,1.4141,1.3614,1.3876,3892964,0
1990-12-03,1.4141,1.4493,1.3876,1.4493,2535800,0
1990-12-04,1.5281,1.5458,1.502,1.5281,5123520,0
1990-12-05,1.5633,1.6952,1.5633,1.6776,6966163,0
1990-12-06,1.739,1.7565,1.5809,1.6075,4724570,0
1990-12-07,1.6249,1.6249,1.5458,1.5547,1088464,0
1990-12-10,1.5633,1.5722,1.5195,1.5547,3208004,0
1990-12-11,1.5458,1.5458,1.4755,1.5105,968230,0
1990-12-12,1.4842,1.5105,1.4315,1.4315,3075933,0
1990-12-13,1.4402,1.4493,1.3876,1.4315,1412727,0
1990-12-14,1.4054,1.4141,1.3438,1.3876,1321641,0
1990-12-17,1.3614,1.3701,1.3438,1.3525,1399062,0
1990-12-18,1.3525,1.4493,1.3438,1.4229,3144250,0
1990-12-19,1.4315,1.4402,1.3701,1.4141,3502210,0
1990-12-20,1.3876,1.5105,1.3876,1.4667,2555839,0
1990-12-21,1.4755,1.5105,1.4315,1.4842,2429227,0
1990-12-24,1.4842,1.5105,1.4755,1.4842,1320728,0
1990-12-26,1.502,1.502,1.4493,1.4579,1358985,0
1990-12-27,1.4579,1.4579,1.3701,1.379,1667763,0
1990-12-28,1.3701,1.3701,1.3614,1.3614,2303532,0
1990-12-31,1.3701,1.3701,1.3349,1.3701,2758958,0
1991-01-02,1.3701,1.4141,1.3525,1.3876,2208806,0
1991-01-03,1.3701,1.4229,1.3701,1.3876,2704310,0
1991-01-04,1.4054,1.4315,1.3876,1.4141,2105880,0
1991-01-07,1.4054,1.4141,1.3876,1.4054,1366272,0
1991-01-08,1.4229,1.4229,1.3614,1.3701,2847310,0
1991-01-09,1.3876,1.4054,1.3525,1.3525,2170551,0
1991-01-10,1.3701,1.379,1.3438,1.3701,930886,0
1991-01-11,1.3876,1.4054,1.3614,1.4054,6128185,0
1991-01-14,1.3614,1.3614,1.3349,1.3525,1443693,0
1991-01-15,1.3438,1.3438,1.3172,1.3172,1461912,0
1991-01-16,1.3701,1.3965,1.3614,1.3876,978250,0
1991-01-17,1.4755,1.5105,1.4141,1.4315,2034835,0
1991-01-18,1.4315,1.4755,1.4315,1.4755,914489,0
1991-01-21,1.4755,1.502,1.4493,1.4842,1508365,0
1991-01-22,1.5105,1.5458,1.4493,1.4933,1665940,0
1991-01-23,1.4933,1.5195,1.4755,1.5105,1955589,0
1991-01-24,1.5458,1.5809,1.5371,1.5809,1930998,0
1991-01-25,1.5898,1.6249,1.5809,1.5984,2141408,0
1991-01-28,1.5984,1.6249,1.5898,1.5984,764200,0
1991-01-29,1.6249,1.6687,1.6162,1.66,1134005,0
1991-01-30,1.6687,1.7129,1.6514,1.6687,2566769,0
1991-01-31,1.66,1.6863,1.6337,1.66,1239667,0
1991-02-01,1.6863,1.818,1.6863,1.7829,5332106,0
1991-02-04,1.8094,1.9587,1.7918,1.9235,5090730,0
1991-02-05,1.941,1.9587,1.9324,1.9499,4791062,0
1991-02-06,1.9324,1.941,1.8971,1.9235,2558570,0
1991-02-07,1.9146,1.9675,1.9146,1.9324,2758049,0
1991-02-08,1.9587,2.0113,1.9499,2.0025,2668784,0
1991-02-11,2.02,2.2221,2.02,2.1168,2969363,0
1991-02-12,2.1168,2.1783,2.0992,2.1431,3950348,0
1991-02-13,2.1079,2.187,2.0904,2.1694,3689842,0
1991-02-14,2.1694,2.2221,2.1168,2.1431,3120565,0
1991-02-15,2.1341,2.1518,2.0992,2.1079,1077533,0
1991-02-19,2.0904,2.0992,2.0375,2.0904,1795284,0
1991-02-20,2.0727,2.0818,2.0289,2.0289,965496,0
1991-02-21,2.0289,2.0289,1.9587,1.9939,1432764,0
1991-02-22,2.0113,2.0818,1.9939,2.0289,1394507,0
1991-02-25,2.0641,2.1079,2.0465,2.0727,959124,0
1991-02-26,2.0641,2.0641,2.0289,2.0465,768755,0
1991-02-27,2.0641,2.1168,2.0375,2.1168,1220534,0
1991-02-28,2.1431,2.1605,2.1341,2.1431,1931910,0
1991-03-01,2.1518,2.2134,2.1431,2.2134,1995667,0
1991-03-04,2.2221,2.3275,2.2221,2.3099,3242619,0
1991-03-05,2.3366,2.4682,2.3366,2.4329,3972208,0
1991-03-06,2.4329,2.4507,2.3713,2.4329,4444024,0
1991-03-07,2.4067,2.4154,2.3187,2.345,1323462,0
1991-03-08,2.345,2.345,2.2575,2.2575,1592164,0
1991-03-11,2.2833,2.2926,2.2394,2.2833,990094,0
1991-03-12,2.2833,2.3011,2.2575,2.2833,1631329,0
1991-03-13,2.266,2.3011,2.2575,2.2833,1954679,0
1991-03-14,2.3011,2.3011,2.2926,2.2926,1478306,0
1991-03-15,2.266,2.266,2.187,2.187,1521118,0
1991-03-18,2.187,2.187,2.1431,2.1431,1251506,0
1991-03-19,2.1431,2.1518,2.1079,2.1168,1539331,0
1991-03-20,2.0904,2.1168,2.0818,2.0904,1971984,0
1991-03-21,2.0818,2.1079,2.0818,2.1079,1164971,0
1991-03-22,2.1168,2.1168,2.0727,2.0904,2767158,0
1991-03-25,2.0904,2.1783,2.0904,2.1518,1450984,0
1991-03-26,2.1431,2.266,2.1431,2.2484,2229754,0
1991-03-27,2.3011,2.3011,2.266,2.2926,1301599,0
1991-03-28,2.3011,2.3801,2.3011,2.3275,1471930,0
1991-04-01,2.3187,2.3187,2.2484,2.2484,1174994,0
1991-04-02,2.2309,2.2309,2.187,2.2221,2513938,0
1991-04-03,2.2575,2.3275,2.2484,2.2833,2151422,0
1991-04-04,2.2926,2.3366,2.2575,2.3366,2208806,0
1991-04-05,2.345,2.345,2.266,2.2833,927245,0
1991-04-08,2.2833,2.3366,2.2833,2.3275,821584,0
1991-04-09,2.345,2.3801,2.0904,2.1605,7503564,0
1991-04-10,2.1518,2.1518,2.0289,2.0375,8698597,0
1991-04-11,2.0113,2.1518,2.0113,2.1431,4139802,0
1991-04-12,2.1341,2.1783,2.1079,2.1341,3035856,0
1991-04-15,2.1079,2.1341,2.0992,2.1168,1575769,0
1991-04-16,2.0992,2.2134,2.0992,2.1783,1044741,0
1991-04-17,2.187,2.2134,2.1694,2.2046,1742451,0
1991-04-18,2.1783,2.2221,2.1694,2.2134,1184099,0
1991-04-19,2.2134,2.2134,2.1694,2.1694,747806,0
1991-04-22,2.1518,2.1605,2.1168,2.1431,1386309,0
1991-04-23,2.1518,2.1783,2.1341,2.1518,967321,0
1991-04-24,2.1518,2.187,2.1341,2.1783,1654099,0
1991-04-25,2.1783,2.2221,2.1605,2.2221,10566750,0
1991-04-26,2.2134,2.2134,2.1783,2.187,1352609,0
1991-04-29,2.1605,2.1783,2.1605,2.1605,458155,0
1991-04-30,2.1605,2.1783,2.0641,2.0818,1756113,0
1991-05-01,2.0641,2.0904,2.0375,2.0641,1792551,0
1991-05-02,2.0641,2.0727,2.0289,2.0289,1356252,0
1991-05-03,2.02,2.0375,2.0025,2.0375,1353520,0
1991-05-06,2.02,2.0641,2.0113,2.0641,1071159,0
1991-05-07,2.0992,2.1694,2.0904,2.1605,5981535,0
1991-05-08,2.2221,2.2394,2.2046,2.2309,2712507,0
1991-05-09,2.2394,2.345,2.2309,2.345,3954902,0
1991-05-10,2.3187,2.3366,2.2833,2.2926,2371848,0
1991-05-13,2.2926,2.3011,2.266,2.2752,1391775,0
1991-05-14,2.266,2.2752,2.2134,2.2221,1076625,0
1991-05-15,2.2221,2.2221,2.187,2.187,1039277,0
1991-05-16,2.187,2.2394,2.187,2.2309,1228735,0
1991-05-17,2.2309,2.2309,2.2134,2.2221,385286,0
1991-05-20,2.2309,2.2309,2.187,2.2221,788795,0
1991-05-21,2.2046,2.2309,2.2046,2.2134,1114879,0
1991-05-22,2.2134,2.2309,2.2134,2.2221,593874,0
1991-05-23,2.2309,2.266,2.2309,2.266,3336437,0
1991-05-24,2.2752,2.3366,2.2752,2.3099,1189568,0
1991-05-28,2.3537,2.4945,2.3366,2.4857,6814052,0
1991-05-29,2.4857,2.5558,2.4857,2.512,4443117,0
1991-05-30,2.4945,2.547,2.4945,2.5207,1961054,0
1991-05-31,2.5385,2.5385,2.4857,2.5031,1321641,0
1991-06-03,2.512,2.5385,2.4945,2.512,2511207,0
1991-06-04,2.5031,2.5645,2.4857,2.5558,3845598,0
1991-06-05,2.5645,2.5909,2.5207,2.5824,3380156,0
1991-06-06,2.5645,2.6963,2.5558,2.67,3873835,0
1991-06-07,2.6788,2.7931,2.6349,2.6524,5464177,0
1991-06-10,2.67,2.6788,2.5558,2.6084,1101218,0
1991-06-11,2.6174,2.6349,2.6084,2.6084,1001933,0
1991-06-12,2.5735,2.5735,2.5031,2.512,2552197,0
1991-06-13,2.512,2.547,2.4945,2.547,1522029,0
1991-06-14,2.5385,2.5909,2.5385,2.5909,1258792,0
1991-06-17,2.5824,2.5824,2.5207,2.547,1958320,0
1991-06-18,2.5207,2.6084,2.512,2.547,1532046,0
1991-06-19,2.5645,2.5645,2.4857,2.4945,1048386,0
1991-06-20,2.4769,2.4945,2.4417,2.4417,640325,0
1991-06-21,2.4682,2.4857,2.4417,2.4507,1205964,0
1991-06-24,2.4507,2.4682,2.3892,2.4154,1733345,0
1991-06-25,2.4154,2.424,2.2833,2.3011,3053161,0
1991-06-26,2.266,2.266,2.2046,2.2221,3071381,0
1991-06-27,2.266,2.3011,2.266,2.2833,2495722,0
1991-06-28,2.266,2.2752,2.2046,2.2134,2784459,0
1991-07-01,2.2221,2.3011,2.2221,2.2752,1742451,0
1991-07-02,2.2833,2.2926,2.187,2.2134,1136739,0
1991-07-03,2.2309,2.2309,2.1431,2.1518,1869058,0
1991-07-05,2.1518,2.1518,2.1168,2.1431,1297957,0
1991-07-08,2.1168,2.2221,2.1079,2.2221,2428318,0
1991-07-09,2.2221,2.3627,2.2221,2.3537,2744387,0
1991-07-10,2.345,2.3892,2.345,2.3713,1132182,0
1991-07-11,2.3627,2.3801,2.3011,2.3011,3466688,0
1991-07-12,2.3099,2.3713,2.3099,2.3713,1777976,0
1991-07-15,2.5385,2.5999,2.5207,2.5999,6056226,0
1991-07-16,2.6174,2.6436,2.5645,2.5909,3215294,0
1991-07-17,2.5999,2.5999,2.547,2.5558,2303532,0
1991-07-18,2.5385,2.5558,2.4857,2.5295,4840244,0
1991-07-19,2.5385,2.5385,2.4154,2.5207,5598072,0
1991-07-22,2.5207,2.5558,2.4857,2.5558,2390976,0
1991-07-23,2.547,2.547,2.4945,2.4945,1758850,0
1991-07-24,2.4945,2.5207,2.4857,2.4857,1344412,0
1991-07-25,2.4945,2.4945,2.424,2.4945,1847199,0
1991-07-26,2.4857,2.5558,2.4857,2.5295,1429118,0
1991-07-29,2.5385,2.6174,2.5207,2.5999,2249792,0
1991-07-30,2.5909,2.6174,2.5909,2.5999,1477395,0
1991-07-31,2.5999,2.6084,2.5558,2.5558,968230,0
1991-08-01,2.5385,2.5824,2.5385,2.5645,694068,0
1991-08-02,2.5824,2.5999,2.5558,2.5645,1987468,0
1991-08-05,2.5824,2.5824,2.547,2.5645,1330749,0
1991-08-06,2.5645,2.6436,2.547,2.6436,2302623,0
1991-08-07,2.6788,2.6874,2.6612,2.6788,2263458,0
1991-08-08,2.6874,2.7317,2.6612,2.6874,1637706,0
1991-08-09,2.67,2.6874,2.6612,2.6788,2094039,0
1991-08-12,2.784,2.8811,2.7139,2.8633,5793902,0
1991-08-13,2.8633,2.9598,2.8633,2.9246,7071822,0
1991-08-14,2.9073,2.9246,2.8633,2.8633,4066937,0
1991-08-15,2.8633,2.8633,2.7931,2.7931,2183303,0
1991-08-16,2.8018,2.8018,2.6874,2.7317,1577591,0
1991-08-19,2.5999,2.6874,2.5558,2.6874,2071269,0
1991-08-20,2.67,2.7228,2.5909,2.6261,2489348,0
1991-08-21,2.67,2.7401,2.67,2.7401,4889429,0
1991-08-22,2.7579,2.7579,2.7139,2.7139,3688934,0
1991-08-23,2.6874,2.6874,2.6084,2.6174,3905714,0
1991-08-26,2.6436,2.6524,2.5909,2.6174,1923709,0
1991-08-27,2.6174,2.6261,2.5909,2.5999,1634060,0
1991-08-28,2.5909,2.6084,2.5824,2.6084,1356252,0
1991-08-29,2.6174,2.6436,2.5999,2.6084,1103036,0
1991-08-30,2.6084,2.6084,2.5824,2.5909,160308,0
1991-09-03,2.5824,2.5909,2.5558,2.5645,1496523,0
1991-09-04,2.5645,2.5909,2.5207,2.5295,511895,0
1991-09-05,2.5385,2.5385,2.4329,2.4945,1319815,0
1991-09-06,2.4857,2.4945,2.4154,2.4417,1317998,0
1991-09-09,2.4329,2.5031,2.4329,2.5031,1133095,0
1991-09-10,2.4769,2.4945,2.4593,2.4769,2732548,0
1991-09-11,2.4769,2.5031,2.4682,2.4945,973697,0
1991-09-12,2.4945,2.5385,2.4945,2.5031,749629,0
1991-09-13,2.5558,2.5558,2.4593,2.4593,828873,0
1991-09-16,2.4769,2.4769,2.4329,2.4593,1193208,0
1991-09-17,2.4329,2.4593,2.4329,2.4593,735056,0
1991-09-18,2.4593,2.4857,2.4593,2.4682,3444829,0
1991-09-19,2.4682,2.5207,2.4593,2.5031,1273366,0
1991-09-20,2.5031,2.547,2.5031,2.5207,1164061,0
1991-09-23,2.5295,2.5558,2.5207,2.5558,1133095,0
1991-09-24,2.5645,2.5909,2.5295,2.5558,1218714,0
1991-09-25,2.5645,2.5824,2.547,2.547,735964,0
1991-09-26,2.547,2.5558,2.5295,2.5385,614824,0
1991-09-27,2.5558,2.5645,2.4945,2.5295,923599,0
1991-09-30,2.5295,2.5295,2.4857,2.4945,597514,0
1991-10-01,2.4945,2.5295,2.4593,2.4682,1799836,0
1991-10-02,2.4682,2.4857,2.4593,2.4593,742343,0
1991-10-03,2.4417,2.4417,2.3099,2.3977,2922002,0
1991-10-04,2.3977,2.4067,2.3366,2.3366,1709663,0
1991-10-07,2.3187,2.3537,2.3099,2.345,1108502,0
1991-10-08,2.3366,2.3713,2.3099,2.3627,1606735,0
1991-10-09,2.3713,2.3801,2.3099,2.3099,788795,0
1991-10-10,2.3537,2.5207,2.3537,2.5207,4004995,0
1991-10-11,2.5645,2.6084,2.547,2.5999,4004995,0
1991-10-14,2.5909,2.6524,2.5824,2.6174,3780017,0
1991-10-15,2.6174,2.67,2.5824,2.6524,1966522,0
1991-10-16,2.6349,2.6436,2.5999,2.6174,1229643,0
1991-10-17,2.5999,2.6174,2.5645,2.5645,1672318,0
1991-10-18,2.5909,2.6436,2.5909,2.5999,892630,0
1991-10-21,2.6174,2.705,2.5909,2.6963,1562103,0
1991-10-22,2.6963,2.7228,2.6788,2.705,2304446,0
1991-10-23,2.705,2.705,2.6174,2.6174,1920069,0
1991-10-24,2.5999,2.6524,2.5999,2.6084,2254346,0
1991-10-25,2.6084,2.6084,2.547,2.5558,1856309,0
1991-10-28,2.547,2.6436,2.547,2.6174,692244,0
1991-10-29,2.6524,2.67,2.6436,2.67,1165885,0
1991-10-30,2.6963,2.7228,2.6963,2.7139,1868149,0
1991-10-31,2.705,2.7317,2.6788,2.7317,702266,0
1991-11-01,2.7139,2.7317,2.67,2.6788,1484683,0
1991-11-04,2.6612,2.67,2.5999,2.6084,1481952,0
1991-11-05,2.6174,2.67,2.6084,2.6524,988270,0
1991-11-06,2.7139,2.7139,2.6963,2.7139,1358078,0
1991-11-07,2.7228,2.837,2.7139,2.8194,2064892,0
1991-11-08,2.8194,2.8459,2.8105,2.8105,2878279,0
1991-11-11,2.7931,2.8194,2.7756,2.8105,868948,0
1991-11-12,2.8194,2.8459,2.8105,2.8459,1376291,0
1991-11-13,2.8194,2.828,2.7931,2.828,804279,0
1991-11-14,2.8194,2.8194,2.784,2.8105,709553,0
1991-11-15,2.7931,2.7931,2.5645,2.5645,1481039,0
1991-11-18,2.547,2.5909,2.5031,2.547,4021393,0
1991-11-19,2.5385,2.5385,2.4417,2.4857,1899120,0
1991-11-20,2.4857,2.5207,2.4593,2.5207,1147671,0
1991-11-21,2.5207,2.5295,2.4857,2.5207,789706,0
1991-11-22,2.5031,2.5207,2.4593,2.4769,603891,0
1991-11-25,2.4593,2.4593,2.4067,2.424,847998,0
1991-11-26,2.424,2.4329,2.3892,2.4154,998290,0
1991-11-27,2.4067,2.4154,2.3801,2.3892,224067,0
1991-11-29,2.3713,2.3801,2.345,2.345,270524,0
1991-12-02,2.345,2.5031,2.266,2.5031,2751670,0
1991-12-03,2.4417,2.4593,2.3713,2.3801,981896,0
1991-12-04,2.3892,2.3892,2.3099,2.3187,1658655,0
1991-12-05,2.3187,2.3187,2.2134,2.2134,2469309,0
1991-12-06,2.1956,2.2394,2.1341,2.2309,2941129,0
1991-12-09,2.2575,2.266,2.187,2.1956,1706931,0
1991-12-10,2.1605,2.2309,2.1605,2.2046,1404528,0
1991-12-11,2.2046,2.2046,2.1431,2.1431,2481151,0
1991-12-12,2.1518,2.2752,2.1518,2.2752,3186145,0
1991-12-13,2.2575,2.3099,2.2575,2.266,1733345,0
1991-12-16,2.2752,2.3537,2.2484,2.2575,2027549,0
1991-12-17,2.266,2.266,2.1956,2.1956,964586,0
1991-12-18,2.2046,2.2309,2.1605,2.2309,903564,0
1991-12-19,2.1783,2.2046,2.1518,2.1783,1554819,0
1991-12-20,2.2752,2.3099,2.2134,2.3099,2656944,0
1991-12-23,2.3099,2.4329,2.2926,2.4067,2525780,0
1991-12-24,2.4329,2.5824,2.4329,2.5645,2403727,0
1991-12-26,2.547,2.7317,2.547,2.7228,1409991,0
1991-12-27,2.7491,2.7491,2.6524,2.67,938174,0
1991-12-30,2.6524,2.67,2.6084,2.6174,2246152,0
1991-12-31,2.6084,2.6174,2.5031,2.5558,3714439,0
1992-01-02,2.5295,2.5999,2.4857,2.5999,1455536,0
1992-01-03,2.5909,2.5999,2.5824,2.5909,1025614,0
1992-01-06,2.5909,2.67,2.5909,2.6524,5456889,0
1992-01-07,2.6084,2.6612,2.5909,2.6436,2349077,0
1992-01-08,2.6174,2.6963,2.6084,2.6612,1355343,0
1992-01-09,2.67,2.6788,2.6436,2.67,1898204,0
1992-01-10,2.6524,2.67,2.6436,2.6524,822494,0
1992-01-13,2.6436,2.67,2.5909,2.6612,1361720,0
1992-01-14,2.6524,2.784,2.5207,2.784,2668784,0
1992-01-15,2.9423,3.0739,2.9423,3.0389,10661473,0
1992-01-16,3.0389,3.1355,3.0125,3.1179,5311157,0
1992-01-17,3.1003,3.1179,3.0037,3.0477,5165418,0
1992-01-20,3.0214,3.0214,2.986,3.0037,1630416,0
1992-01-21,3.0037,3.0125,2.986,3.0037,2612312,0
1992-01-22,2.986,3.0125,2.986,3.0037,1063870,0
1992-01-23,2.9951,3.1095,2.9951,3.0389,1845378,0
1992-01-24,3.0564,3.0739,3.0037,3.0739,1239667,0
1992-01-27,3.0739,3.1179,3.0654,3.0826,1663209,0
1992-01-28,3.1095,3.2237,3.1003,3.2237,4009554,0
1992-01-29,3.2584,3.2584,3.1619,3.1619,5570746,0
1992-01-30,3.153,3.1619,3.0826,3.1095,2279855,0
1992-01-31,3.1003,3.1095,3.0389,3.0477,861662,0
1992-02-03,3.0214,3.0826,2.9687,3.0739,1064779,0
1992-02-04,3.0826,3.1705,3.0826,3.1619,2167817,0
1992-02-05,3.1705,3.1794,3.1269,3.1355,1803481,0
1992-02-06,3.1179,3.1355,3.0477,3.1095,1674138,0
1992-02-07,3.1269,3.1269,3.0564,3.0826,1860863,0
1992-02-10,3.1095,3.2058,3.0826,3.1705,1288851,0
1992-02-11,3.1705,3.2058,3.1619,3.1619,1224180,0
1992-02-12,3.1269,3.2144,3.1269,3.2058,1854486,0
1992-02-13,3.1794,3.2237,3.1794,3.2144,2730722,0
1992-02-14,3.2321,3.2584,3.1882,3.2321,1655923,0
1992-02-18,3.2584,3.3464,3.2584,3.32,3340079,0
1992-02-19,3.2938,3.3816,3.241,3.3464,2970278,0
1992-02-20,3.3286,3.3816,3.3286,3.3816,1754291,0
1992-02-21,3.3552,3.3552,3.2846,3.3024,2281674,0
1992-02-24,3.2938,3.3286,3.2761,3.3024,1468288,0
1992-02-25,3.3377,3.3988,3.3377,3.3728,3573256,0
1992-02-26,3.3552,3.4517,3.3552,3.4079,2181482,0
1992-02-27,3.3988,3.4517,3.3816,3.3988,2117721,0
1992-02-28,3.3988,3.4253,3.3728,3.3816,1197768,0
1992-03-02,3.3552,3.3988,3.3464,3.3552,1338034,0
1992-03-03,3.3552,3.3728,3.32,3.3552,2590451,0
1992-03-04,3.3464,3.3552,3.3024,3.32,2162352,0
1992-03-05,3.2938,3.3464,3.2673,3.2846,2297160,0
1992-03-06,3.2761,3.2846,3.2321,3.2321,1399062,0
1992-03-09,3.241,3.2584,3.2321,3.2321,2019350,0
1992-03-10,3.2237,3.2761,3.2144,3.2584,2392796,0
1992-03-11,3.2321,3.241,3.1794,3.2058,1085732,0
1992-03-12,3.2058,3.2058,3.1095,3.1355,4092437,0
1992-03-13,3.1179,3.2058,3.1179,3.1619,2964811,0
1992-03-16,3.1705,3.1794,3.1179,3.153,1013776,0
1992-03-17,3.1705,3.2237,3.1619,3.2237,1477395,0
1992-03-18,3.2321,3.241,3.2144,3.2321,2966633,0
1992-03-19,3.2321,3.2673,3.2321,3.241,1016506,0
1992-03-20,3.2673,3.2761,3.2321,3.241,1145848,0
1992-03-23,3.2584,3.2584,3.1882,3.1882,286006,0
1992-03-24,3.2144,3.2144,3.153,3.1794,1663209,0
1992-03-25,3.1619,3.2144,3.1619,3.2144,1342587,0
1992-03-26,3.2144,3.3024,3.2144,3.241,1664119,0
1992-03-27,3.2584,3.3286,3.2584,3.3024,2682448,0
1992-03-30,3.2938,3.3286,3.2846,3.32,1834450,0
1992-03-31,3.3377,3.4869,3.3024,3.4869,5859486,0
1992-04-01,3.4079,3.4342,3.3464,3.3464,3584186,0
1992-04-02,3.3464,3.3552,3.3286,3.3377,1636792,0
1992-04-03,3.3024,3.32,3.2237,3.2584,1611291,0
1992-04-06,3.2673,3.2846,3.2144,3.2846,1265169,0
1992-04-07,3.2938,3.2938,3.2237,3.2321,1080267,0
1992-04-08,3.1882,3.1882,3.0477,3.1619,3044053,0
1992-04-09,3.1705,3.3552,3.1705,3.3552,2742566,0
1992-04-10,3.4342,3.4342,3.3377,3.3464,1501988,0
1992-04-13,3.3286,3.3286,3.2584,3.3024,1575769,0
1992-04-14,3.32,3.3903,3.3024,3.3728,2616867,0
1992-04-15,3.4517,3.4781,3.3988,3.4079,5381289,0
1992-04-16,3.4517,3.4517,3.3816,3.4342,2722525,0
1992-04-20,3.3988,3.4079,3.3464,3.3903,1450984,0
1992-04-21,3.3816,3.4606,3.3728,3.4606,2486615,0
1992-04-22,3.5041,3.5923,3.4781,3.5395,7202073,0
1992-04-23,3.5308,3.5395,3.4606,3.5395,2132294,0
1992-04-24,3.5395,3.5395,3.4869,3.4869,1032899,0
1992-04-27,3.4429,3.4957,3.3816,3.3816,1912781,0
1992-04-28,3.3988,3.3988,3.2498,3.3552,1601271,0
1992-04-29,3.3816,3.4253,3.3464,3.4079,1354430,0
1992-04-30,3.4079,3.4079,3.3552,3.3552,1151310,0
1992-05-01,3.3988,3.4079,3.3552,3.3903,1389042,0
1992-05-04,3.3988,3.4869,3.3988,3.4869,1512008,0
1992-05-05,3.4869,3.4957,3.4517,3.4869,2462936,0
1992-05-06,3.4869,3.5662,3.4869,3.5482,2080377,0
1992-05-07,3.5482,3.5923,3.5395,3.5572,1576677,0
1992-05-08,3.5662,3.6186,3.5308,3.601,3905714,0
1992-05-11,3.6446,3.6977,3.6186,3.6627,2837291,0
1992-05-12,3.6889,3.6889,3.6363,3.6446,1898204,0
1992-05-13,3.6446,3.6446,3.61,3.6363,3952171,0
1992-05-14,3.6446,3.6446,3.5482,3.5662,1183191,0
1992-05-15,3.5041,3.5482,3.4869,3.5041,2145050,0
1992-05-18,3.5133,3.61,3.5133,3.5923,1559371,0
1992-05-19,3.601,3.601,3.5662,3.601,109300,0
1992-05-20,3.4869,3.5395,3.4606,3.5395,3689842,0
1992-05-21,3.5662,3.601,3.5395,3.601,2575878,0
1992-05-22,3.6186,3.6538,3.5662,3.601,1852663,0
1992-05-26,3.5836,3.5836,3.4781,3.4781,1682335,0
1992-05-27,3.4517,3.4606,3.4429,3.4606,885343,0
1992-05-28,3.4869,3.5482,3.4606,3.5482,2266190,0
1992-05-29,3.5308,3.5662,3.5133,3.5482,2744387,0
1992-06-01,3.5482,3.61,3.5395,3.601,2286227,0
1992-06-02,3.601,3.6363,3.5923,3.6363,808833,0
1992-06-03,3.6363,3.6363,3.5836,3.601,1846289,0
1992-06-04,3.601,3.61,3.5572,3.5662,500058,0
1992-06-05,3.5662,3.5923,3.5662,3.5836,791525,0
1992-06-08,3.5836,3.5836,3.5308,3.5482,1065689,0
1992-06-09,3.5572,3.5572,3.4606,3.4606,2186034,0
1992-06-10,3.4869,3.4957,3.4342,3.4429,784237,0
1992-06-11,3.4517,3.4606,3.3988,3.4606,635773,0
1992-06-12,3.4517,3.4781,3.4429,3.4606,296937,0
1992-06-15,3.4606,3.4606,3.2673,3.3464,1760670,0
1992-06-16,3.3816,3.4342,3.3728,3.3816,1919157,0
1992-06-17,3.3552,3.3728,3.241,3.2938,954568,0
1992-06-18,3.2938,3.3024,3.2761,3.2761,996468,0
1992-06-19,3.2938,3.3024,3.2761,3.2846,603891,0
1992-06-22,3.2673,3.2673,3.1619,3.1882,1103948,0
1992-06-23,3.1971,3.2144,3.1355,3.1794,2070357,0
1992-06-24,3.1705,3.1971,3.1443,3.1882,2620510,0
1992-06-25,3.2144,3.241,3.1971,3.2237,32362428,0
1992-06-26,3.2237,3.3464,3.2237,3.3024,9206851,0
1992-06-29,3.3464,3.3903,3.3377,3.3816,5880434,0
1992-06-30,3.3816,3.4253,3.3728,3.4079,5322996,0
1992-07-01,3.3816,3.5308,3.3816,3.5308,4097905,0
1992-07-02,3.5482,3.5923,3.4957,3.5482,3587831,0
1992-07-06,3.4957,3.5133,3.4781,3.5133,5323905,0
1992-07-07,3.5308,3.5482,3.4606,3.4781,2983934,0
1992-07-08,3.4517,3.4606,3.3903,3.4342,2824536,0
1992-07-09,3.4429,3.5133,3.4429,3.5041,3134228,0
1992-07-10,3.5041,3.5482,3.5041,3.5482,3490368,0
1992-07-13,3.5482,3.5836,3.4517,3.4869,1858131,0
1992-07-14,3.4781,3.5133,3.4781,3.4957,838889,0
1992-07-15,3.5041,3.5041,3.3552,3.3728,3496746,0
1992-07-16,3.3728,3.3903,3.2761,3.3816,7332326,0
1992-07-17,3.3816,3.4606,3.3552,3.4606,2688825,0
1992-07-20,3.4253,3.5395,3.3988,3.5219,1974718,0
1992-07-21,3.5395,3.5482,3.5041,3.5308,2220647,0
1992-07-22,3.5219,3.5923,3.5219,3.5836,2879191,0
1992-07-23,3.5836,3.5923,3.5572,3.5746,680404,0
1992-07-24,3.5482,3.5572,3.5395,3.5482,316974,0
1992-07-27,3.5395,3.5482,3.5395,3.5395,265966,0
1992-07-28,3.5219,3.5308,3.4957,3.5219,1069335,0
1992-07-29,3.5395,3.5482,3.5219,3.5308,1214162,0
1992-07-30,3.5308,3.5308,3.4517,3.5041,1714216,0
1992-07-31,3.5308,3.5395,3.5041,3.5041,1964698,0
1992-08-03,3.4957,3.5308,3.4957,3.5219,1110324,0
1992-08-04,3.5219,3.5746,3.5219,3.5572,2575878,0
1992-08-05,3.5746,3.6363,3.5308,3.6363,1666853,0
1992-08-06,3.6272,3.6713,3.6272,3.6538,1747918,0
1992-08-07,3.6363,3.6801,3.6363,3.6713,1029259,0
1992-08-10,3.6538,3.6713,3.6363,3.6446,1401796,0
1992-08-11,3.6446,3.6977,3.6363,3.6801,920869,0
1992-08-12,3.6889,3.7416,3.6446,3.6713,2506658,0
1992-08-13,3.6713,3.6713,3.6272,3.6446,1741543,0
1992-08-14,3.6363,3.6713,3.5836,3.6446,1072980,0
1992-08-17,3.6538,3.6977,3.6363,3.6889,1757937,0
1992-08-18,3.6713,3.6801,3.6538,3.6713,1023794,0
1992-08-19,3.6713,3.6889,3.5482,3.5572,4168040,0
1992-08-20,3.5923,3.6272,3.5746,3.5836,3811895,0
1992-08-21,3.5572,3.5836,3.4869,3.4869,1456447,0
1992-08-24,3.4517,3.4517,3.3988,3.4079,1967434,0
1992-08-25,3.3988,3.4253,3.3816,3.3903,1866325,0
1992-08-26,3.3816,3.4253,3.3816,3.4079,1855399,0
1992-08-27,3.4517,3.6272,3.4517,3.5836,3494923,0
1992-08-28,3.5572,3.6272,3.5572,3.5923,942725,0
1992-08-31,3.601,3.6272,3.5572,3.5923,1185014,0
1992-09-01,3.601,3.6538,3.5572,3.5572,2015708,0
1992-09-02,3.5572,3.61,3.5395,3.61,1012866,0
1992-09-03,3.6272,3.6446,3.601,3.61,1350789,0
1992-09-04,3.61,3.61,3.5836,3.5836,535575,0
1992-09-08,3.5836,3.61,3.4957,3.4957,1195032,0
1992-09-09,3.4957,3.5041,3.4606,3.4869,809739,0
1992-09-10,3.5041,3.5395,3.4781,3.5395,763290,0
1992-09-11,3.5482,3.5836,3.5395,3.5572,1737899,0
1992-09-14,3.5923,3.6713,3.5923,3.6713,2548552,0
1992-09-15,3.6363,3.6363,3.5836,3.5836,988270,0
1992-09-16,3.5395,3.5923,3.4957,3.4957,1762494,0
1992-09-17,3.5572,3.5836,3.5572,3.5746,883523,0
1992-09-18,3.5395,3.601,3.5395,3.5746,2038481,0
1992-09-21,3.5572,3.5746,3.5572,3.5572,331549,0
1992-09-22,3.5482,3.5923,3.5482,3.5746,1554819,0
1992-09-23,3.5572,3.5923,3.5572,3.5746,625753,0
1992-09-24,3.5746,3.5836,3.5482,3.5482,620286,0
1992-09-25,3.5572,3.5572,3.5308,3.5395,1021063,0
1992-09-28,3.5308,3.5572,3.5219,3.5395,1795284,0
1992-09-29,3.5482,3.5836,3.5395,3.5746,1255149,0
1992-09-30,3.6446,3.7504,3.5572,3.7504,3954902,0
1992-10-01,3.7504,3.7504,3.6977,3.7504,2053053,0
1992-10-02,3.7329,3.7504,3.6363,3.7504,2061251,0
1992-10-05,3.7066,3.8381,3.6363,3.8381,3085042,0
1992-10-06,3.8471,3.8471,3.7593,3.7943,2595006,0
1992-10-07,3.7768,3.8205,3.7329,3.7329,2732548,0
1992-10-08,3.7504,3.7504,3.6977,3.6977,2238865,0
1992-10-09,3.6977,3.7066,3.6889,3.7066,861662,0
1992-10-12,3.7329,3.7504,3.7242,3.7329,426277,0
1992-10-13,3.7504,3.7855,3.7416,3.7593,1941017,0
1992-10-14,3.8031,3.8471,3.8031,3.8205,3146069,0
1992-10-15,3.8031,3.8822,3.8031,3.856,1890010,0
1992-10-16,3.856,3.8907,3.8381,3.8381,3781840,0
1992-10-19,3.8471,3.8734,3.7855,3.8205,4116122,0
1992-10-20,3.8296,3.8381,3.7855,3.7855,4076044,0
1992-10-21,3.8031,3.8381,3.7504,3.8381,2523963,0
1992-10-22,3.8381,3.8471,3.8205,3.8296,5250123,0
1992-10-23,3.8205,3.8381,3.8031,3.8205,973697,0
1992-10-26,3.8205,3.9346,3.8205,3.9172,3838313,0
1992-10-27,3.9346,3.9963,3.9263,3.9789,3956724,0
1992-10-28,3.9789,4.1104,3.9789,4.0755,7118276,0
1992-10-29,4.084,4.084,4.0136,4.0579,2917446,0
1992-10-30,4.0579,4.0579,3.9523,4.0136,1382667,0
1992-11-02,4.0227,4.0401,3.9963,4.0314,1469198,0
1992-11-03,4.0136,4.0314,3.9963,4.0227,2717969,0
1992-11-04,4.0227,4.0401,3.9963,4.0314,3691668,0
1992-11-05,4.0314,4.084,4.0314,4.0579,1201407,0
1992-11-06,4.084,4.1194,4.0664,4.1194,1509272,0
1992-11-09,4.1104,4.1194,4.0579,4.1104,1124898,0
1992-11-10,4.128,4.1896,4.1104,4.1194,2133207,0
1992-11-11,4.0928,4.163,4.084,4.1543,2190588,0
1992-11-12,4.1543,4.1896,4.128,4.163,2035744,0
1992-11-13,4.163,4.172,4.1543,4.172,771490,0
1992-11-16,4.1543,4.172,4.128,4.1368,1266987,0
1992-11-17,4.1543,4.1543,4.0928,4.0928,1174994,0
1992-11-18,4.084,4.1807,4.084,4.172,1898204,0
1992-11-19,4.1896,4.2596,4.1807,4.2596,2140493,0
1992-11-20,4.2772,4.2862,4.2333,4.2333,4329265,0
1992-11-23,4.2248,4.2862,4.2158,4.2862,3265390,0
1992-11-24,4.2772,4.3475,4.2772,4.3125,1843557,0
1992-11-25,4.3125,4.4091,4.3125,4.4002,4248193,0
1992-11-27,4.4091,4.4442,4.3739,4.4091,1005575,0
1992-11-30,4.3827,4.4704,4.3562,4.4704,3596940,0
1992-12-01,4.453,4.453,4.3652,4.3652,5935083,0
1992-12-02,4.3475,4.3562,4.3125,4.3125,4238178,0
1992-12-03,4.3125,4.3475,4.2596,4.2772,3761801,0
1992-12-04,4.2862,4.3213,4.2862,4.2862,1821694,0
1992-12-07,4.3036,4.3036,4.2509,4.2596,1207784,0
1992-12-08,4.2509,4.2596,4.2158,4.2509,1401796,0
1992-12-09,4.2509,4.2509,4.1368,4.172,2803589,0
1992-12-10,4.172,4.2248,4.1543,4.2158,2819076,0
1992-12-11,4.2069,4.2158,4.172,4.1807,588403,0
1992-12-14,4.1807,4.2333,4.1807,4.2069,2813610,0
1992-12-15,4.2069,4.2509,4.2069,4.2333,1921890,0
1992-12-16,4.2772,4.3125,4.2684,4.2772,2441983,0
1992-12-17,4.3213,4.4794,4.3213,4.4794,4298292,0
1992-12-18,4.5497,4.6549,4.5142,4.5759,6363181,0
1992-12-21,4.5936,4.5936,4.5142,4.5583,2092215,0
1992-12-22,4.5583,4.5936,4.5236,4.5936,5613555,0
1992-12-23,4.611,4.6199,4.5673,4.611,2043943,0
1992-12-24,4.611,4.6463,4.611,4.6199,1087553,0
1992-12-28,4.611,4.6989,4.611,4.6989,1185014,0
1992-12-29,4.6989,4.6989,4.611,4.6199,1617665,0
1992-12-30,4.611,4.6639,4.611,4.6377,1526583,0
1992-12-31,4.6377,4.6463,4.611,4.6377,930886,0
1993-01-04,4.6022,4.6199,4.5673,4.5936,2686090,0
1993-01-05,4.6022,4.6022,4.5142,4.5673,1917334,0
1993-01-06,4.5936,4.5936,4.5673,4.5759,2282586,0
1993-01-07,4.6022,4.6022,4.5142,4.5142,1411814,0
1993-01-08,4.497,4.5142,4.4266,4.4704,2895586,0
1993-01-11,4.4794,4.506,4.4704,4.4794,680404,0
1993-01-12,4.506,4.5236,4.497,4.5142,2496634,0
1993-01-13,4.5759,4.7165,4.5759,4.7078,4007733,0
1993-01-14,4.7341,4.7604,4.7078,4.743,4975963,0
1993-01-15,4.7514,4.936,4.7514,4.9184,6641902,0
1993-01-18,4.9006,5.1558,4.9006,5.1558,8427165,0
1993-01-19,5.1558,5.2171,5.0414,5.2171,10652367,0
1993-01-20,5.1294,5.1643,5.0855,5.1118,9303400,0
1993-01-21,5.1118,5.1118,5.024,5.0414,3742675,0
1993-01-22,5.024,5.0589,4.9975,5.0151,3037678,0
1993-01-25,5.0151,5.024,4.9447,4.9447,1144937,0
1993-01-26,4.971,5.0414,4.9627,4.9975,1686892,0
1993-01-27,5.024,5.0855,4.971,5.068,2362739,0
1993-01-28,5.0855,5.0855,5.0151,5.0151,2835472,0
1993-01-29,4.936,4.936,4.8395,4.9006,6569946,0
1993-02-01,4.9006,4.971,4.9006,4.9627,2410104,0
1993-02-02,4.936,4.9447,4.9274,4.936,1757025,0
1993-02-03,4.9184,4.936,4.9184,4.9184,4570636,0
1993-02-04,4.936,4.9447,4.9006,4.9274,3218027,0
1993-02-05,4.9274,4.9274,4.8831,4.8831,1804392,0
1993-02-08,4.8831,4.9006,4.8484,4.8831,2180570,0
1993-02-09,4.8747,4.8926,4.8044,4.8044,3450293,0
1993-02-10,4.8307,4.8395,4.7955,4.8219,4218137,0
1993-02-11,4.8307,4.8307,4.7165,4.7604,2554927,0
1993-02-12,4.7604,4.7781,4.7514,4.7604,1450068,0
1993-02-16,4.743,4.7514,4.6377,4.6549,2890123,0
1993-02-17,4.6199,4.6989,4.5236,4.5319,1706931,0
1993-02-18,4.6022,4.6199,4.506,4.5319,3096883,0
1993-02-19,4.5319,4.7078,4.5319,4.6989,3388355,0
1993-02-22,4.7078,4.7514,4.6814,4.6989,1522029,0
1993-02-23,4.7165,4.8044,4.6814,4.6814,2788108,0
1993-02-24,4.6989,4.8044,4.6989,4.8044,1215980,0
1993-02-25,4.7781,4.8219,4.7604,4.8044,2249792,0
1993-02-26,4.7955,4.8307,4.7869,4.8044,2033923,0
1993-03-01,4.8307,4.9274,4.8307,4.8569,3146981,0
1993-03-02,4.8747,4.8747,4.8219,4.8307,1259702,0
1993-03-03,4.8044,4.8831,4.7955,4.8831,4085154,0
1993-03-04,4.936,4.971,4.9184,4.9184,3899343,0
1993-03-05,4.9184,4.936,4.8831,4.9274,2983026,0
1993-03-08,4.936,5.0151,4.936,4.9975,1990204,0
1993-03-09,4.9889,5.0151,4.9802,4.9975,1637706,0
1993-03-10,5.024,5.0855,5.024,5.0589,5565284,0
1993-03-11,5.0326,5.068,5.024,5.0589,1764313,0
1993-03-12,4.9975,5.024,4.936,4.9975,2850042,0
1993-03-15,4.9627,4.9627,4.9006,4.9447,2527602,0
1993-03-16,4.971,5.0855,4.9627,5.068,3842867,0
1993-03-17,5.0414,5.0855,5.0326,5.0765,2746208,0
1993-03-18,5.068,5.0855,5.0589,5.0855,1982916,0
1993-03-19,5.1029,5.1029,5.0151,5.024,1501988,0
1993-03-22,4.936,4.9889,4.936,4.9627,1602180,0
1993-03-23,4.9447,4.9802,4.9274,4.9274,2382781,0
1993-03-24,4.9006,4.9447,4.8569,4.9184,3036768,0
1993-03-25,4.9006,4.936,4.9006,4.9274,1751559,0
1993-03-26,4.9447,4.971,4.8747,4.9184,984626,0
1993-03-29,4.936,4.9627,4.9184,4.9447,1300691,0
1993-03-30,4.9447,4.971,4.9006,4.9447,1819874,0
1993-03-31,4.9889,4.9975,4.971,4.9975,1711482,0
1993-04-01,4.9889,4.9975,4.971,4.9975,1090286,0
1993-04-02,5.024,5.024,4.9184,4.9184,3572346,0
1993-04-05,4.9184,4.9447,4.9006,4.9184,1976536,0
1993-04-06,4.9006,4.9006,4.8831,4.8831,2482970,0
1993-04-07,4.8926,4.9274,4.8569,4.9184,2048494,0
1993-04-08,4.9447,4.9889,4.9274,4.971,2596827,0
1993-04-12,5.024,5.1558,5.024,5.1558,3499478,0
1993-04-13,5.2171,5.3664,5.2083,5.3487,4289184,0
1993-04-14,5.3487,5.4106,5.1996,5.2171,4176235,0
1993-04-15,5.2435,5.27,5.1294,5.182,3265390,0
1993-04-16,5.1996,5.2171,5.1996,5.2083,790617,0
1993-04-19,5.182,5.1996,5.068,5.0855,1704198,0
1993-04-20,5.0855,5.0855,4.8044,4.9889,6429673,0
1993-04-21,4.9802,4.9802,4.8395,4.8831,4730033,0
1993-04-22,4.8569,4.936,4.8129,4.8129,3618798,0
1993-04-23,4.8044,4.8129,4.7165,4.7251,2407371,0
1993-04-26,4.6724,4.6814,4.5142,4.5936,4956836,0
1993-04-27,4.611,4.6639,4.5319,4.5936,11558660,0
1993-04-28,4.6199,4.6989,4.6199,4.6814,5218247,0
1993-04-29,4.6989,4.6989,4.5848,4.6814,2730722,0
1993-04-30,4.7078,4.7251,4.6814,4.6814,2313554,0
1993-05-03,4.6639,4.6724,4.611,4.6549,2134116,0
1993-05-04,4.6377,4.743,4.611,4.7165,5343033,0
1993-05-05,4.7165,4.743,4.6199,4.6285,7499010,0
1993-05-06,4.6199,4.6639,4.5759,4.5848,4125231,0
1993-05-07,4.5936,4.5936,4.5583,4.5673,2164176,0
1993-05-10,4.5673,4.5936,4.5319,4.5673,4568814,0
1993-05-11,4.5848,4.7955,4.5848,4.7691,3387444,0
1993-05-12,4.7691,4.7869,4.7078,4.743,1624951,0
1993-05-13,4.7165,4.7165,4.611,4.6377,1575769,0
1993-05-14,4.6199,4.6199,4.5236,4.5319,3415681,0
1993-05-17,4.5319,4.5319,4.4091,4.5142,4018660,0
1993-05-18,4.5583,4.6639,4.5583,4.6199,4118856,0
1993-05-19,4.6199,4.7604,4.4879,4.7251,5727410,0
1993-05-20,4.7955,4.8129,4.7604,4.7691,4248193,0
1993-05-21,4.7514,4.7691,4.6639,4.6724,2334506,0
1993-05-24,4.6285,4.6724,4.6285,4.6639,2964811,0
1993-05-25,4.6814,4.7165,4.6724,4.7078,2278029,0
1993-05-26,4.6814,4.8395,4.6814,4.8395,3331881,0
1993-05-27,4.8831,4.8831,4.8044,4.8129,2456556,0
1993-05-28,4.8307,4.8569,4.8129,4.8307,968230,0
1993-06-01,4.8129,4.8831,4.7691,4.8569,1647722,0
1993-06-02,4.8831,4.8831,4.8307,4.8569,2228846,0
1993-06-03,4.8484,4.8747,4.8044,4.8569,1172262,0
1993-06-04,4.8395,4.8395,4.743,4.743,1685980,0
1993-06-07,4.743,4.743,4.541,4.5583,2312642,0
1993-06-08,4.5673,4.6199,4.5673,4.5673,2452003,0
1993-06-09,4.5848,4.6814,4.5848,4.6549,1814409,0
1993-06-10,4.6639,4.743,4.6639,4.6814,2954791,0
1993-06-11,4.7251,4.7604,4.7165,4.743,1468288,0
1993-06-14,4.7691,4.8129,4.7691,4.8044,1256973,0
1993-06-15,4.8307,4.8747,4.8129,4.8307,1890010,0
1993-06-16,4.8484,4.9274,4.8129,4.8569,1657743,0
1993-06-17,4.8831,4.9537,4.8831,4.9274,1553000,0
1993-06-18,4.9274,4.9274,4.8831,4.8926,2124100,0
1993-06-21,4.8926,4.936,4.8926,4.936,2716147,0
1993-06-22,4.9447,5.0414,4.9447,5.0326,4654432,0
1993-06-23,5.0151,5.0414,4.9975,5.0326,3044962,0
1993-06-24,5.0151,5.1118,5.0151,5.1118,3524073,0
1993-06-25,5.1029,5.1468,5.0765,5.1294,1514738,0
1993-06-28,5.1118,5.2962,5.1118,5.2962,3039503,0
1993-06-29,5.2962,5.2962,5.1468,5.1733,1983827,0
1993-06-30,5.1558,5.2435,5.1558,5.1733,2441073,0
1993-07-01,5.2171,5.2171,5.182,5.182,1987468,0
1993-07-02,5.1996,5.1996,5.1558,5.182,2682448,0
1993-07-06,5.1733,5.2521,5.1733,5.1996,2557663,0
1993-07-07,5.182,5.2083,5.1468,5.1468,2081287,0
1993-07-08,5.1468,5.261,5.1468,5.2435,2448358,0
1993-07-09,5.2521,5.2521,5.1996,5.2259,1245127,0
1993-07-12,5.2259,5.2435,5.2083,5.2171,808833,0
1993-07-13,5.2435,5.2874,5.1643,5.1733,4501411,0
1993-07-14,5.1996,5.1996,5.068,5.1029,6043474,0
1993-07-15,5.1029,5.1029,4.971,5.0414,4399394,0
1993-07-16,5.0589,5.0589,4.971,4.971,1903676,0
1993-07-19,4.9889,5.0326,4.9627,5.0065,1142206,0
1993-07-20,5.0151,5.0326,4.8747,4.8831,5526114,0
1993-07-21,4.9006,4.9537,4.9006,4.9447,1156777,0
1993-07-22,4.9447,4.9447,4.8307,4.8395,1406349,0
1993-07-23,4.8395,4.866,4.7955,4.8395,2019350,0
1993-07-26,4.8395,4.9184,4.8307,4.9184,1826251,0
1993-07-27,4.9184,4.9537,4.8747,4.8747,1524762,0
1993-07-28,4.8747,4.9006,4.8569,4.8831,767846,0
1993-07-29,4.8831,4.8831,4.8307,4.8569,3148803,0
1993-07-30,4.8569,4.866,4.7869,4.7869,1101218,0
1993-08-02,4.8129,4.866,4.8129,4.8395,6819519,0
1993-08-03,4.866,4.8831,4.8395,4.8395,2771712,0
1993-08-04,4.8395,4.9537,4.8219,4.9006,2816342,0
1993-08-05,4.9184,4.9447,4.9006,4.9006,1677783,0
1993-08-06,4.866,4.8831,4.8219,4.8219,1999310,0
1993-08-09,4.8569,4.8831,4.8395,4.8395,1879082,0
1993-08-10,4.8569,4.8569,4.7869,4.8129,1346234,0
1993-08-11,4.8129,4.8219,4.7869,4.7955,1198676,0
1993-08-12,4.8219,4.8219,4.7078,4.7781,3653410,0
1993-08-13,4.7869,4.7869,4.7341,4.743,2013884,0
1993-08-16,4.7341,4.7691,4.6549,4.6639,1648634,0
1993-08-17,4.6901,4.6989,4.6463,4.6549,3678916,0
1993-08-18,4.6901,4.7251,4.6199,4.6199,4989625,0
1993-08-19,4.6377,4.6901,4.6377,4.6814,5802101,0
1993-08-20,4.6814,4.7078,4.6639,4.6639,1690529,0
1993-08-23,4.6639,4.6989,4.6549,4.6814,1593073,0
1993-08-24,4.6639,4.7781,4.6549,4.7691,4883968,0
1993-08-25,4.7691,4.7869,4.743,4.743,3000335,0
1993-08-26,4.743,4.743,4.6639,4.6639,4356585,0
1993-08-27,4.6549,4.6639,4.6022,4.6022,4801991,0
1993-08-30,4.611,4.6639,4.5497,4.6377,4849352,0
1993-08-31,4.6377,4.6901,4.611,4.6901,4786503,0
1993-09-01,4.6814,4.6901,4.6463,4.6639,3349188,0
1993-09-02,4.6639,4.6989,4.6639,4.6814,2196053,0
1993-09-03,4.6901,4.7341,4.6814,4.6989,2355455,0
1993-09-07,4.7251,4.7869,4.6989,4.7078,3674361,0
1993-09-08,4.7251,4.7781,4.6989,4.7078,2149602,0
1993-09-09,4.7341,4.8219,4.7341,4.8219,3588740,0
1993-09-10,4.9006,5.0065,4.866,4.9537,5073421,0
1993-09-13,5.0151,5.0326,4.8569,4.866,1414546,0
1993-09-14,4.8307,4.8307,4.7955,4.7955,3018549,0
1993-09-15,4.7869,4.7955,4.743,4.7514,4313775,0
1993-09-16,4.7514,4.7781,4.6989,4.7251,2106792,0
1993-09-17,4.6901,4.7514,4.6814,4.6989,2433788,0
1993-09-20,4.7251,4.7691,4.6989,4.7078,2469309,0
1993-09-21,4.6989,4.743,4.5759,4.5936,5383110,0
1993-09-22,4.611,4.6463,4.5673,4.6022,6057139,0
1993-09-23,4.6377,4.6549,4.611,4.6549,2408282,0
1993-09-24,4.7869,4.8219,4.7514,4.8219,4842067,0
1993-09-27,4.8747,4.9447,4.8747,4.9184,2887390,0
1993-09-28,4.9184,4.9889,4.9184,4.9627,3252637,0
1993-09-29,4.971,5.0505,4.971,4.9975,2630526,0
1993-09-30,4.9975,5.0326,4.9627,4.971,2014795,0
1993-10-01,4.9627,4.9889,4.9537,4.971,1371737,0
1993-10-04,4.9889,5.0326,4.971,5.0326,1790728,0
1993-10-05,5.0326,5.1029,4.9627,4.971,2609579,0
1993-10-06,4.9627,5.0151,4.9627,4.971,1877260,0
1993-10-07,4.971,4.971,4.8395,4.8569,2604113,0
1993-10-08,4.8569,4.9098,4.8569,4.8569,2427407,0
1993-10-11,4.8747,4.9006,4.8307,4.8569,1016506,0
1993-10-12,4.8569,4.9006,4.8395,4.8747,1867239,0
1993-10-13,4.9098,5.0505,4.9098,5.0505,2365475,0
1993-10-14,5.0505,5.0589,4.9098,4.9184,2564948,0
1993-10-15,4.9184,4.9975,4.8747,4.9006,6509834,0
1993-10-18,4.8569,4.9274,4.7165,4.7514,5224624,0
1993-10-19,4.7165,4.7955,4.5848,4.6377,5225536,0
1993-10-20,4.6377,4.7341,4.6377,4.7341,4361139,0
1993-10-21,4.7251,4.866,4.7251,4.866,5018773,0
1993-10-22,4.866,4.8831,4.7691,4.8219,2266190,0
1993-10-25,4.8219,4.8831,4.7251,4.7604,2752581,0
1993-10-26,4.7604,4.7604,4.6639,4.7165,8079221,0
1993-10-27,4.7251,4.7604,4.6285,4.6377,4110655,0
1993-10-28,4.6463,4.7078,4.6463,4.6639,4884879,0
1993-10-29,4.6639,4.6814,4.6463,4.6814,3359206,0
1993-11-01,4.6639,4.7691,4.6639,4.7604,3295449,0
1993-11-02,4.7604,4.7604,4.6377,4.7078,6944305,0
1993-11-03,4.7078,4.7078,4.5936,4.6814,8502767,0
1993-11-04,4.6814,4.6901,4.6377,4.6377,6257526,0
1993-11-05,4.6199,4.7955,4.6199,4.7691,8980958,0
1993-11-08,4.8129,4.8395,4.7514,4.7691,5149023,0
1993-11-09,4.8129,4.8831,4.8129,4.8395,6336768,0
1993-11-10,4.8395,4.8484,4.8129,4.8484,2971187,0
1993-11-11,4.8484,4.8569,4.7955,4.8129,1224180,0
1993-11-12,4.8044,4.8484,4.8044,4.8219,1656832,0
1993-11-15,4.8219,4.8395,4.7781,4.7955,2836382,0
1993-11-16,4.7955,4.8569,4.7691,4.8569,2185122,0
1993-11-17,4.866,4.866,4.7251,4.7691,3346454,0
1993-11-18,4.7604,4.8044,4.7604,4.7781,3061362,0
1993-11-19,4.7781,4.8044,4.7341,4.7514,4122498,0
1993-11-22,4.7514,4.7514,4.6724,4.6814,3113279,0
1993-11-23,4.7078,4.7691,4.6901,4.7691,1916424,0
1993-11-24,4.7691,4.8395,4.7604,4.8129,2171461,0
1993-11-26,4.8219,4.8395,4.8044,4.8044,339746,0
1993-11-29,4.8395,4.8926,4.8395,4.8395,2165996,0
1993-11-30,4.8484,4.8926,4.8484,4.8926,1710573,0
1993-12-01,4.9006,4.9274,4.9006,4.9098,2520314,0
1993-12-02,4.9098,4.9098,4.8831,4.9006,1354430,0
1993-12-03,4.9006,4.9537,4.866,4.9447,2716147,0
1993-12-06,4.9098,4.9274,4.8831,4.9006,3625175,0
1993-12-07,4.9098,4.9274,4.8926,4.9006,1725146,0
1993-12-08,4.9098,4.9098,4.8569,4.8926,3619713,0
1993-12-09,4.9098,4.9098,4.866,4.8831,1113966,0
1993-12-10,4.9006,4.9098,4.8569,4.8831,1234198,0
1993-12-13,4.8831,4.8831,4.8484,4.8831,1451891,0
1993-12-14,4.8831,4.8831,4.8395,4.8831,1069335,0
1993-12-15,4.8926,4.9274,4.8926,4.8926,2242508,0
1993-12-16,4.971,4.9975,4.971,4.9802,9072956,0
1993-12-17,4.9802,5.0855,4.971,5.0765,7191145,0
1993-12-20,5.0765,5.1468,5.068,5.1202,2615956,0
1993-12-21,5.1202,5.1202,5.0326,5.0765,2033923,0
1993-12-22,5.0765,5.0765,4.9889,5.0326,2200608,0
1993-12-23,5.0326,5.0414,5.024,5.0414,2224289,0
1993-12-27,5.0326,5.0589,4.9889,4.9975,2041210,0
1993-12-28,5.0151,5.0326,4.9975,5.0326,2444717,0
1993-12-29,5.0326,5.0589,5.024,5.0326,2272565,0
1993-12-30,5.0326,5.0326,4.9975,5.0151,1671405,0
1993-12-31,5.0151,5.0414,4.9975,5.0151,1277918,0
1994-01-03,4.9975,5.024,4.9802,5.024,2903783,0
1994-01-04,4.9975,5.068,4.9889,5.0326,1692353,0
1994-01-05,5.0326,5.1029,5.0326,5.1029,4697242,0
1994-01-06,5.1029,5.1118,5.024,5.0326,4217224,0
1994-01-07,5.024,5.1202,5.024,5.1202,5547062,0
1994-01-10,5.1294,5.2347,5.1202,5.2171,4291004,0
1994-01-11,5.2083,5.2083,5.1468,5.1558,2920180,0
1994-01-12,5.1905,5.1996,5.1468,5.1643,1312533,0
1994-01-13,5.1029,5.2083,5.068,5.1643,3186145,0
1994-01-14,5.1643,5.1643,5.0505,5.0855,5939640,0
1994-01-17,5.1029,5.1029,5.0326,5.0414,2899230,0
1994-01-18,5.0414,5.0414,5.0065,5.0065,1140384,0
1994-01-19,5.0151,5.0151,4.8831,4.9184,4905829,0
1994-01-20,4.9098,4.936,4.9098,4.936,2322663,0
1994-01-21,4.936,4.9627,4.8831,4.9098,902650,0
1994-01-24,4.9098,4.9098,4.7869,4.8219,4052361,0
1994-01-25,4.8307,4.8395,4.8044,4.8044,2022995,0
1994-01-26,4.8044,4.8395,4.7514,4.7955,7624706,0
1994-01-27,4.8307,4.9098,4.8044,4.9098,3182503,0
1994-01-28,4.9537,4.9889,4.936,4.9889,4160752,0
1994-01-31,4.9889,5.0065,4.9627,4.9975,2380956,0
1994-02-01,5.0065,5.0065,4.9537,4.971,3171572,0
1994-02-02,4.9975,5.0151,4.9627,5.0151,1538422,0
1994-02-03,5.0151,5.0151,4.936,4.9627,3112368,0
1994-02-04,4.9627,4.971,4.7955,4.7955,6737541,0
1994-02-07,4.7781,4.7869,4.7165,4.7514,4415792,0
1994-02-08,4.8044,4.8044,4.743,4.743,2155976,0
1994-02-09,4.743,4.7869,4.743,4.7781,2543086,0
1994-02-10,4.7781,4.7869,4.6724,4.7078,2106792,0
1994-02-11,4.6814,4.6989,4.6377,4.6724,1731522,0
1994-02-14,4.6814,4.7165,4.6549,4.7165,1687801,0
1994-02-15,4.7165,4.7341,4.6724,4.6989,1404528,0
1994-02-16,4.7078,4.7078,4.6549,4.6639,1616756,0
1994-02-17,4.6989,4.7165,4.6639,4.6814,3814630,0
1994-02-18,4.6814,4.6814,4.6639,4.6639,1737899,0
1994-02-22,4.6549,4.7604,4.6549,4.7604,3412948,0
1994-02-23,4.7604,4.8044,4.7514,4.7869,1751559,0
1994-02-24,4.743,4.8484,4.7165,4.7514,2821810,0
1994-02-25,4.7869,4.8307,4.7604,4.8219,1366272,0
1994-02-28,4.8219,4.8926,4.8219,4.8219,3163375,0
1994-03-01,4.8307,4.8307,4.743,4.8307,1652277,0
1994-03-02,4.7781,4.7781,4.6724,4.7514,3523158,0
1994-03-03,4.7514,4.7514,4.6549,4.6549,1266987,0
1994-03-04,4.6549,4.6639,4.5936,4.6199,2257082,0
1994-03-07,4.6549,4.6724,4.506,4.5848,18124964,0
1994-03-08,4.6199,4.6285,4.5936,4.611,4579744,0
1994-03-09,4.5936,4.611,4.5319,4.5848,1996579,0
1994-03-10,4.5936,4.6199,4.5848,4.611,1981094,0
1994-03-11,4.5936,4.6549,4.541,4.6377,3055894,0
1994-03-14,4.6639,4.6724,4.6199,4.6549,4064203,0
1994-03-15,4.6724,4.6989,4.6639,4.6814,1120343,0
1994-03-16,4.6814,4.7869,4.6639,4.7781,3664343,0
1994-03-17,4.7781,4.7781,4.7341,4.743,1639528,0
1994-03-18,4.7341,4.743,4.7078,4.7165,2125007,0
1994-03-21,4.7165,4.7165,4.6724,4.7078,2057607,0
1994-03-22,4.6989,4.7955,4.6989,4.7514,2669697,0
1994-03-23,4.7514,4.8044,4.743,4.7604,1715126,0
1994-03-24,4.7341,4.7514,4.6814,4.6989,2188768,0
1994-03-25,4.6814,4.6814,4.6377,4.6377,2411924,0
1994-03-28,4.6377,4.6549,4.5848,4.6285,2891943,0
1994-03-29,4.6377,4.6377,4.5673,4.5759,2739830,0
1994-03-30,4.5673,4.5673,4.506,4.5236,2072177,0
1994-03-31,4.506,4.541,4.418,4.5236,3020370,0
1994-04-04,4.4618,4.4618,4.418,4.4442,2043033,0
1994-04-05,4.4794,4.5236,4.4794,4.5236,2516672,0
1994-04-06,4.5236,4.5236,4.497,4.5236,3218027,0
1994-04-07,4.5236,4.6285,4.506,4.6199,3742675,0
1994-04-08,4.611,4.6724,4.5759,4.611,1935552,0
1994-04-11,4.611,4.7604,4.5848,4.7604,3467596,0
1994-04-12,4.7869,4.9627,4.7341,4.936,5918691,0
1994-04-13,4.9537,4.971,4.8926,4.9537,3923025,0
1994-04-14,4.9184,4.9975,4.9184,4.9889,1874523,0
1994-04-15,4.9098,4.9537,4.9098,4.936,1687801,0
1994-04-18,4.9447,4.9802,4.9006,4.936,1767956,0
1994-04-19,4.9098,4.9447,4.8926,4.9184,1383578,0
1994-04-20,4.9184,4.9447,4.9098,4.936,1388132,0
1994-04-21,4.936,4.9447,4.8926,4.9098,1534780,0
1994-04-22,4.9006,4.9098,4.8219,4.8219,1927353,0
1994-04-25,4.8129,4.9006,4.8129,4.8926,2030282,0
1994-04-26,4.8926,4.9447,4.866,4.9006,824316,0
1994-04-28,4.9006,4.9006,4.8307,4.866,1351697,0
1994-04-29,4.8747,4.9802,4.866,4.9537,1556640,0
1994-05-02,4.936,5.0326,4.9098,4.9975,1490146,0
1994-05-03,4.9975,4.9975,4.971,4.9889,928154,0
1994-05-04,4.9802,4.9889,4.9537,4.9889,1731522,0
1994-05-05,4.971,4.9889,4.971,4.9889,869858,0
1994-05-06,4.971,4.971,4.9184,4.971,1602180,0
1994-05-09,4.9447,4.971,4.936,4.936,1399973,0
1994-05-10,4.971,5.0151,4.9537,4.9802,2045765,0
1994-05-11,4.9889,5.0151,4.9184,4.971,1792551,0
1994-05-12,4.9802,4.9975,4.971,4.9889,817941,0
1994-05-13,4.9975,4.9975,4.9447,4.9802,1070246,0
1994-05-16,4.9184,4.971,4.9006,4.971,1065234,0
1994-05-17,4.971,5.1029,4.971,5.0765,2112259,0
1994-05-18,5.1202,5.2784,5.1202,5.2784,2306266,0
1994-05-19,5.2784,5.2784,5.1643,5.2347,3187517,0
1994-05-20,5.1643,5.261,5.1468,5.2347,2909250,0
1994-05-23,5.261,5.3664,5.2347,5.3664,3207095,0
1994-05-24,5.4106,5.463,5.3929,5.4106,4475909,0
1994-05-25,5.3664,5.3664,5.2784,5.3224,2641004,0
1994-05-26,5.3487,5.3487,5.2784,5.3049,1615390,0
1994-05-27,5.3049,5.3224,5.2347,5.3224,793805,0
1994-05-31,5.3224,5.3224,5.2347,5.2784,1869967,0
1994-06-01,5.3224,5.5068,5.3049,5.463,4778308,0
1994-06-02,5.4367,5.4808,5.3664,5.4106,1208242,0
1994-06-03,5.3929,5.5247,5.3664,5.5068,1674138,0
1994-06-06,5.5068,5.5509,5.463,5.5068,1453711,0
1994-06-07,5.4808,5.5684,5.4808,5.5684,1374469,0
1994-06-08,5.5684,5.5947,5.5247,5.5509,1811221,0
1994-06-09,5.5509,5.6123,5.5068,5.5684,1701922,0
1994-06-10,5.6123,5.6387,5.5509,5.5684,2321298,0
1994-06-13,5.6123,5.7528,5.6123,5.7267,3277684,0
1994-06-14,5.7267,5.7528,5.6563,5.7091,3340989,0
1994-06-15,5.7091,5.7091,5.5947,5.6123,2277118,0
1994-06-16,5.6123,5.6123,5.4367,5.5509,2236587,0
1994-06-17,5.4106,5.4367,5.3664,5.3929,3456667,0
1994-06-20,5.3487,5.3487,5.2784,5.3224,2485249,0
1994-06-21,5.3224,5.3224,5.1468,5.1468,2301257,0
1994-06-22,5.1905,5.2171,5.1029,5.1905,3464407,0
1994-06-23,5.1468,5.1905,5.0326,5.0765,3037678,0
1994-06-24,5.1029,5.1029,4.971,5.0151,3169751,0
1994-06-27,5.0151,5.2784,4.9889,5.261,2387335,0
1994-06-28,5.2347,5.261,5.1643,5.1643,1931910,0
1994-06-29,5.1643,5.2784,5.1643,5.2347,1248317,0
1994-06-30,5.2347,5.261,5.1468,5.1643,1170442,0
1994-07-01,5.1202,5.1905,5.0589,5.1202,1215069,0
1994-07-05,5.1029,5.2347,5.1029,5.1905,1532046,0
1994-07-06,5.1643,5.2347,5.1202,5.2171,901283,0
1994-07-07,5.2347,5.2784,5.2347,5.261,771944,0
1994-07-08,5.261,5.261,5.2171,5.2347,760103,0
1994-07-11,5.2171,5.2347,5.1202,5.1643,763748,0
1994-07-12,5.2171,5.2784,5.1643,5.261,971419,0
1994-07-13,5.261,5.3224,5.261,5.3224,1756569,0
1994-07-14,5.3224,5.5068,5.3049,5.4106,1844011,0
1994-07-15,5.4106,5.5068,5.3664,5.4106,1248317,0
1994-07-18,5.3929,5.4453,5.3929,5.4453,1570754,0
1994-07-19,5.4453,5.463,5.3487,5.4191,1373559,0
1994-07-20,5.4191,5.4191,5.3311,5.3752,2498001,0
1994-07-21,5.3487,5.4893,5.3487,5.4453,1215980,0
1994-07-22,5.4893,5.4893,5.3487,5.3752,1596259,0
1994-07-25,5.3752,5.4893,5.3487,5.4893,993735,0
1994-07-26,5.4453,5.4893,5.4191,5.463,1074799,0
1994-07-27,5.463,5.4893,5.4453,5.4893,1424112,0
1994-07-28,5.4893,5.6473,5.4453,5.6473,1909139,0
1994-07-29,5.6212,5.7351,5.6212,5.7091,1715126,0
1994-08-01,5.7351,5.7616,5.7091,5.7616,1892286,0
1994-08-02,5.7616,5.7794,5.7091,5.7091,1494700,0
1994-08-03,5.7351,5.7616,5.7091,5.7351,1290669,0
1994-08-04,5.7351,5.7794,5.6911,5.7794,1161783,0
1994-08-05,5.7351,5.7794,5.7351,5.7616,1402708,0
1994-08-08,5.7616,5.7616,5.7091,5.7616,1294771,0
1994-08-09,5.7616,5.7616,5.7091,5.7616,1492880,0
1994-08-10,5.7616,5.7794,5.7351,5.7616,903564,0
1994-08-11,5.7091,5.7616,5.7091,5.7616,858020,0
1994-08-12,5.7616,5.8234,5.7091,5.7351,1680058,0
1994-08-15,5.7351,5.7794,5.6911,5.6911,1332116,0
1994-08-16,5.7351,5.7616,5.7091,5.7616,2441073,0
1994-08-17,5.7794,5.8496,5.7616,5.8234,2458379,0
1994-08-18,5.8059,5.8059,5.7351,5.7616,1124441,0
1994-08-19,5.7616,5.8059,5.7351,5.7794,1466010,0
1994-08-22,5.8059,5.8234,5.7351,5.8234,1466010,0
1994-08-23,5.8234,5.8672,5.8234,5.8496,1592164,0
1994-08-24,5.8059,5.8496,5.7616,5.8234,1414546,0
1994-08-25,5.7794,5.8672,5.7794,5.8059,811111,0
1994-08-26,5.8059,5.9373,5.8059,5.8672,980531,0
1994-08-29,5.8934,6.0078,5.8672,5.8672,1422290,0
1994-08-30,5.8672,5.8672,5.8234,5.8672,2207895,0
1994-08-31,5.8496,5.9373,5.8234,5.8496,1767956,0
1994-09-01,5.8496,5.8934,5.8496,5.8934,1282929,0
1994-09-02,5.8496,5.8672,5.8059,5.8234,1404072,0
1994-09-06,5.8059,5.8059,5.7616,5.7794,819309,0
1994-09-07,5.7794,5.8059,5.7091,5.8059,968686,0
1994-09-08,5.7794,5.8496,5.7794,5.8496,1241030,0
1994-09-09,5.8059,5.8059,5.7351,5.7351,1553452,0
1994-09-12,5.7351,5.7616,5.665,5.6911,687236,0
1994-09-13,5.6911,5.7616,5.6911,5.7616,1057949,0
1994-09-14,5.7091,5.8672,5.7091,5.8234,3424333,0
1994-09-15,5.8234,5.8496,5.8059,5.8234,521005,0
1994-09-16,5.8234,5.8234,5.7091,5.8234,1602180,0
1994-09-19,5.8234,5.8234,5.7351,5.7351,1586241,0
1994-09-20,5.665,5.665,5.4893,5.4893,1935097,0
1994-09-21,5.5509,5.6473,5.5068,5.6473,1667763,0
1994-09-22,5.7091,5.7091,5.5509,5.6035,1573033,0
1994-09-23,5.5772,5.6212,5.5068,5.5509,1517928,0
1994-09-26,5.5772,5.5772,5.5068,5.5509,758736,0
1994-09-27,5.5331,5.5772,5.4453,5.4453,771490,0
1994-09-28,5.463,5.4893,5.4453,5.463,1924622,0
1994-09-29,5.4893,5.4893,5.3752,5.463,1991570,0
1994-09-30,5.3929,5.4453,5.3487,5.3487,2327217,0
1994-10-03,5.3929,5.3929,5.3311,5.3487,1103492,0
1994-10-04,5.3049,5.3049,5.2347,5.3049,3855619,0
1994-10-05,5.261,5.3929,5.1733,5.3752,3251270,0
1994-10-06,5.3752,5.4191,5.3487,5.3929,1125808,0
1994-10-07,5.3752,5.4453,5.3752,5.3752,1391319,0
1994-10-10,5.3752,5.3929,5.261,5.261,4108834,0
1994-10-11,5.261,5.3752,5.261,5.3311,9031058,0
1994-10-12,5.3311,5.4191,5.3311,5.4191,13204560,0
1994-10-13,5.463,5.6212,5.463,5.5509,7765888,0
1994-10-14,5.6035,5.6212,5.5772,5.6035,3368312,0
1994-10-17,5.6387,5.6563,5.5684,5.5858,1001479,0
1994-10-18,5.5684,5.6387,5.4982,5.6123,1163607,0
1994-10-19,5.5858,5.6387,5.5422,5.5858,2992136,0
1994-10-20,5.5684,5.5858,5.4544,5.5684,1586697,0
1994-10-21,5.5684,5.5684,5.4717,5.5247,2296251,0
1994-10-24,5.4982,5.5247,5.4106,5.428,1563924,0
1994-10-25,5.428,5.5247,5.4106,5.4717,1378569,0
1994-10-26,5.5247,5.6563,5.5247,5.6563,721394,0
1994-10-27,5.6563,5.7528,5.6387,5.7267,1973350,0
1994-10-28,5.7267,5.8143,5.7267,5.7968,1049755,0
1994-10-31,5.8143,5.8406,5.7968,5.8143,1481952,0
1994-11-01,5.7968,5.7968,5.7267,5.7703,1212795,0
1994-11-02,5.7267,5.8143,5.7003,5.7968,1152222,0
1994-11-03,5.7968,5.8143,5.7703,5.7968,1027891,0
1994-11-04,5.8406,5.8406,5.7528,5.7703,1389499,0
1994-11-07,5.7267,5.7528,5.7003,5.7267,1318453,0
1994-11-08,5.7003,5.7528,5.6563,5.6563,1573033,0
1994-11-09,5.7003,5.7528,5.6387,5.6563,1429118,0
1994-11-10,5.683,5.7003,5.6123,5.6387,1195944,0
1994-11-11,5.6123,5.6123,5.4544,5.4982,1540244,0
1994-11-14,5.5247,5.6387,5.5247,5.6387,617100,0
1994-11-15,5.6123,5.6563,5.5422,5.5858,1168164,0
1994-11-16,5.5858,5.6123,5.5247,5.5422,1104859,0
1994-11-17,5.5422,5.5422,5.3403,5.358,1852209,0
1994-11-18,5.3837,5.3837,5.3139,5.358,1395875,0
1994-11-21,5.3403,5.3403,5.1996,5.1996,2137760,0
1994-11-22,5.1996,5.1996,4.971,4.9975,7211183,0
1994-11-23,5.0151,5.27,4.9975,5.2259,3015362,0
1994-11-25,5.27,5.3403,5.2435,5.2435,1504263,0
1994-11-28,5.2435,5.2435,5.1558,5.1996,1639071,0
1994-11-29,5.182,5.2259,5.068,5.1294,5526114,0
1994-11-30,5.1558,5.182,5.068,5.0855,2915627,0
1994-12-01,5.0414,5.068,4.9274,4.971,3261294,0
1994-12-02,4.9274,5.0151,4.9006,4.971,3801423,0
1994-12-05,5.0151,5.182,4.9975,5.0855,2433331,0
1994-12-06,5.0414,5.068,4.971,5.068,1446882,0
1994-12-07,5.0414,5.0855,4.9975,5.0855,665372,0
1994-12-08,5.0151,5.0855,4.8831,4.8831,1347142,0
1994-12-09,4.8569,4.9975,4.8129,4.9975,2291240,0
1994-12-12,4.9537,4.9975,4.9274,4.971,1249230,0
1994-12-13,5.0151,5.1558,4.9537,5.1118,1589429,0
1994-12-14,5.182,5.2435,5.1558,5.1558,2883748,0
1994-12-15,5.1996,5.27,5.182,5.1996,1850387,0
1994-12-16,5.1558,5.2962,5.1558,5.2435,3644303,0
1994-12-19,5.2962,5.428,5.2435,5.358,3054983,0
1994-12-20,5.358,5.5684,5.358,5.5684,2960710,0
1994-12-21,5.4982,5.6123,5.4717,5.4982,2497541,0
1994-12-22,5.4982,5.4982,5.428,5.4982,3027658,0
1994-12-23,5.5684,5.5684,5.4982,5.5422,585675,0
1994-12-27,5.5684,5.5684,5.4544,5.4544,691788,0
1994-12-28,5.4717,5.4982,5.428,5.428,1327107,0
1994-12-29,5.4717,5.4982,5.428,5.4717,2645558,0
1994-12-30,5.5247,5.5422,5.2962,5.4367,1633604,0
1995-01-03,5.428,5.428,5.3403,5.3837,2257996,0
1995-01-04,5.4106,5.428,5.3837,5.428,1510188,0
1995-01-05,5.4106,5.4717,5.4106,5.428,1038371,0
1995-01-06,5.4544,5.5247,5.4544,5.4544,687689,0
1995-01-09,5.428,5.4982,5.428,5.4544,830239,0
1995-01-10,5.4544,5.5247,5.428,5.428,1176818,0
1995-01-11,5.428,5.4717,5.3403,5.428,1444602,0
1995-01-12,5.3837,5.4106,5.3139,5.358,758279,0
1995-01-13,5.4453,5.6473,5.4453,5.6299,1947392,0
1995-01-16,5.6299,5.8143,5.6299,5.7879,2526693,0
1995-01-17,5.7703,5.7879,5.5858,5.6473,1813500,0
1995-01-18,5.6299,5.6473,5.4014,5.4453,3808707,0
1995-01-19,5.4453,5.4453,5.3752,5.4014,1320728,0
1995-01-20,5.4014,5.4014,5.3311,5.3487,1720133,0
1995-01-23,5.3311,5.4014,5.261,5.4014,1622678,0
1995-01-24,5.4014,5.5157,5.4014,5.4191,2923821,0
1995-01-25,5.4014,5.6035,5.3752,5.4893,2053509,0
1995-01-26,5.5157,5.6035,5.5157,5.6035,1246040,0
1995-01-27,5.6299,5.7176,5.6035,5.7003,1149491,0
1995-01-30,5.7003,5.7176,5.5858,5.5858,1015597,0
1995-01-31,5.5596,5.6035,5.5157,5.5331,1463732,0
1995-02-01,5.5858,5.6299,5.5331,5.5596,1554363,0
1995-02-02,5.5596,5.6737,5.5157,5.6737,839802,0
1995-02-03,5.7003,5.9547,5.7003,5.8317,4813832,0
1995-02-06,5.8143,5.9547,5.8143,5.9547,2349077,0
1995-02-07,5.9987,6.0427,5.9023,5.9023,3451657,0
1995-02-08,5.9547,5.9987,5.7879,5.8317,3464407,0
1995-02-09,5.8143,5.9023,5.8143,5.8847,1941471,0
1995-02-10,5.8317,5.9547,5.8317,5.9547,995557,0
1995-02-13,5.9023,5.9725,5.9023,5.9547,1455079,0
1995-02-14,5.9987,6.0163,5.9023,5.9725,3232602,0
1995-02-15,5.9987,6.0865,5.9987,6.0691,1417281,0
1995-02-16,6.0865,6.1042,5.9725,5.9987,1814409,0
1995-02-17,5.9987,6.0163,5.9287,5.9547,1922802,0
1995-02-21,5.9725,5.9725,5.9023,5.9023,1410446,0
1995-02-22,5.9023,5.9287,5.8847,5.9023,2291240,0
1995-02-23,5.9547,6.0865,5.9547,6.0691,1898661,0
1995-02-24,6.0427,6.0865,5.9987,6.0865,1902308,0
1995-02-27,6.0427,6.0691,6.0163,6.0691,1312075,0
1995-02-28,6.0427,6.1833,6.0427,6.1833,1796646,0
1995-03-01,6.1393,6.1566,6.0691,6.0865,2575423,0
1995-03-02,6.0865,6.1393,6.0691,6.1393,1903217,0
1995-03-03,6.0691,6.0865,6.0427,6.0427,1798014,0
1995-03-06,5.9287,5.9547,5.8581,5.8581,3018549,0
1995-03-07,5.8317,5.8847,5.8143,5.8143,3049064,0
1995-03-08,5.8317,5.8847,5.6737,5.6737,3652502,0
1995-03-09,5.6737,5.7703,5.6299,5.6473,2422400,0
1995-03-10,5.6737,5.7879,5.6473,5.7703,5353965,0
1995-03-13,5.7176,5.7441,5.6473,5.7003,2907882,0
1995-03-14,5.7176,5.8317,5.7003,5.8143,1983371,0
1995-03-15,5.8143,5.8581,5.7441,5.8581,2114534,0
1995-03-16,5.8317,5.9023,5.8317,5.9023,915403,0
1995-03-17,5.9023,5.9023,5.7703,5.7703,3663430,0
1995-03-20,5.7441,5.7879,5.7003,5.7176,1504721,0
1995-03-21,5.7176,5.7441,5.6299,5.6299,4281898,0
1995-03-22,5.6473,5.6473,5.5331,5.6299,3405662,0
1995-03-23,5.6035,5.6473,5.5596,5.5858,2620965,0
1995-03-24,5.8317,5.9023,5.8143,5.9023,5704639,0
1995-03-27,5.9023,5.9547,5.8317,5.9547,5680960,0
1995-03-28,5.9547,5.9725,5.8847,5.9547,3769088,0
1995-03-29,5.9547,5.9987,5.8143,5.8847,5422278,0
1995-03-30,5.9725,6.1833,5.9287,6.1833,33276006,0
1995-03-31,6.113,6.113,6.0427,6.0865,10228824,0
1995-04-03,6.0691,6.1566,6.0427,6.0691,3004429,0
1995-04-04,6.113,6.1566,6.0691,6.1393,1835360,0
1995-04-05,6.1393,6.1833,6.0865,6.1833,2102688,0
1995-04-06,6.1833,6.2712,6.1393,6.1833,3141059,0
1995-04-07,6.2536,6.2536,6.113,6.1833,4181700,0
1995-04-10,6.1833,6.1833,6.113,6.1833,2641004,0
1995-04-11,6.2006,6.2006,6.0691,6.0691,1776608,0
1995-04-12,6.0865,6.113,6.0163,6.0865,2201520,0
1995-04-13,6.0865,6.0865,5.9547,6.0163,2217005,0
1995-04-17,6.1307,6.1745,6.0602,6.0602,3136047,0
1995-04-18,6.1042,6.1745,6.0338,6.1042,1804392,0
1995-04-19,6.1307,6.1307,6.0078,6.0602,2024815,0
1995-04-20,6.0078,6.0602,5.9199,5.9637,2003863,0
1995-04-21,6.0078,6.0602,5.9199,5.9373,2834102,0
1995-04-24,5.9373,6.0338,5.8672,6.0338,3651588,0
1995-04-25,6.0338,6.0602,5.9373,6.0078,2174195,0
1995-04-26,6.0078,6.2181,5.9903,6.1923,4765556,0
1995-04-27,6.1745,6.1745,6.1042,6.1307,1645448,0
1995-04-28,6.1042,6.1484,6.078,6.1307,2333137,0
1995-05-01,6.1307,6.1484,6.078,6.1042,1693723,0
1995-05-02,6.078,6.1745,6.078,6.1042,3286795,0
1995-05-03,6.1307,6.2449,6.1042,6.2449,3667070,0
1995-05-04,6.289,6.4995,6.2622,6.359,6754848,0
1995-05-05,6.4732,6.5256,6.4028,6.5256,5920966,0
1995-05-08,6.4995,6.5961,6.4732,6.5961,3394734,0
1995-05-09,6.5961,6.6138,6.5698,6.5961,4321519,0
1995-05-10,6.5961,6.7546,6.5698,6.7546,2656489,0
1995-05-11,6.7102,6.7546,6.6663,6.7277,3046333,0
1995-05-12,6.7102,6.7546,6.6841,6.7102,4452225,0
1995-05-15,6.7546,6.9652,6.7277,6.9652,6052581,0
1995-05-16,6.9652,7.0351,6.9209,6.9652,6097215,0
1995-05-17,6.9912,7.0092,6.8683,6.8947,3600128,0
1995-05-18,6.8683,6.9209,6.8245,6.8245,3305923,0
1995-05-19,6.7806,6.7982,6.7277,6.7806,2829093,0
1995-05-22,6.7982,6.9387,6.7806,6.9387,2005232,0
1995-05-23,7.0351,7.3866,7.0092,7.3164,6485692,0
1995-05-24,7.4305,7.6852,7.4305,7.6411,14946560,0
1995-05-25,7.5006,7.6151,7.4745,7.6151,5047461,0
1995-05-26,7.5974,7.6151,7.4569,7.4569,2132753,0
1995-05-30,7.5271,7.5445,7.4745,7.5006,4040067,0
1995-05-31,7.571,7.6151,7.5006,7.5974,3469419,0
1995-06-01,7.6151,7.6411,7.4745,7.5271,4170316,0
1995-06-02,7.5271,7.9399,7.5271,7.7815,6096306,0
1995-06-05,7.8257,7.9926,7.8257,7.9662,5047006,0
1995-06-06,7.9662,8.133,7.9399,8.0803,6511197,0
1995-06-07,8.0628,8.0803,7.9399,8.0103,4955468,0
1995-06-08,7.9399,7.9662,7.7997,7.8257,5607637,0
1995-06-09,7.8257,7.8257,7.6151,7.7377,3347364,0
1995-06-12,7.6852,7.7815,7.6852,7.7377,3114189,0
1995-06-13,7.8257,8.0628,7.8257,7.8961,2851411,0
1995-06-14,7.8257,7.9223,7.8257,7.9223,3643393,0
1995-06-15,7.8519,7.9223,7.8519,7.8961,5554808,0
1995-06-16,7.8961,8.0628,7.8696,8.0103,5529758,0
1995-06-19,8.0364,8.0803,8.0103,8.0364,2152331,0
1995-06-20,8.0364,8.1067,8.0103,8.0803,2918358,0
1995-06-21,8.0803,8.133,8.0628,8.0628,6704750,0
1995-06-22,8.0628,8.0628,7.9926,8.0103,3832395,0
1995-06-23,7.9662,7.9662,7.8961,7.9223,1988835,0
1995-06-26,7.8257,7.8519,7.571,7.6151,4855275,0
1995-06-27,7.6151,7.6411,7.4569,7.4569,5237376,0
1995-06-28,7.5445,7.6852,7.4569,7.6852,4285540,0
1995-06-29,7.6675,7.6852,7.4569,7.6151,3520424,0
1995-06-30,7.6151,7.6675,7.5006,7.5271,2905605,0
1995-07-03,7.571,7.5974,7.5445,7.5974,1065689,0
1995-07-05,7.5974,7.5974,7.4745,7.5006,5230544,0
1995-07-06,7.4569,7.5974,7.3866,7.5974,4506874,0
1995-07-07,7.5445,7.6852,7.5006,7.5974,4781039,0
1995-07-10,7.6151,7.8519,7.6151,7.8519,5502433,0
1995-07-11,7.8519,7.8519,7.7114,7.7114,2227935,0
1995-07-12,7.7114,7.7997,7.6852,7.7815,1860405,0
1995-07-13,7.7997,7.8519,7.7114,7.7114,4604337,0
1995-07-14,7.7114,7.7377,7.6411,7.6675,3522250,0
1995-07-17,7.6675,7.6675,7.5271,7.571,3347364,0
1995-07-18,7.5445,7.5445,7.334,7.4569,2996235,0
1995-07-19,7.4045,7.4479,7.0092,7.2901,8969576,0
1995-07-20,7.2901,7.4045,7.2635,7.3777,2261181,0
1995-07-21,7.4045,7.4479,7.334,7.334,3134684,0
1995-07-24,7.334,7.4479,7.334,7.3602,2369116,0
1995-07-25,7.3602,7.4479,7.334,7.4045,2053509,0
1995-07-26,7.4305,7.6151,7.4305,7.5006,2666962,0
1995-07-27,7.571,7.5886,7.5183,7.5886,1464189,0
1995-07-28,7.571,7.6151,7.5445,7.571,1547985,0
1995-07-31,7.5886,7.6411,7.5445,7.5445,2417390,0
1995-08-01,7.5886,7.5886,7.4045,7.5006,1862684,0
1995-08-02,7.5886,7.6411,7.1494,7.334,5639061,0
1995-08-03,7.334,7.3777,7.2901,7.3777,2613680,0
1995-08-04,7.4045,7.4045,7.2901,7.3075,2742566,0
1995-08-07,7.334,7.3602,7.2371,7.2371,3142425,0
1995-08-08,7.3075,7.334,7.2901,7.3075,3662521,0
1995-08-09,7.3075,7.334,7.1494,7.1494,7737649,0
1995-08-10,7.1494,7.4305,7.1494,7.3777,5711928,0
1995-08-11,7.3777,7.4479,7.2901,7.334,2687457,0
1995-08-14,7.334,7.4045,7.3075,7.4045,2641915,0
1995-08-15,7.4045,7.4305,7.3075,7.3777,2036199,0
1995-08-16,7.3777,7.5183,7.3602,7.5183,1679148,0
1995-08-17,7.5445,7.5445,7.3777,7.4305,2800405,0
1995-08-18,7.4479,7.4479,7.4305,7.4305,1474661,0
1995-08-21,7.4479,7.5445,7.4479,7.4479,2063068,0
1995-08-22,7.4745,7.4745,7.3602,7.4305,1269719,0
1995-08-23,7.4305,7.4305,7.3602,7.3777,552429,0
1995-08-24,7.3602,7.5006,7.3602,7.5006,2581799,0
1995-08-25,7.4745,7.7815,7.4745,7.7377,3898887,0
1995-08-28,7.9223,8.2295,7.8961,8.2295,9138083,0
1995-08-29,8.2295,8.2295,8.133,8.1768,3339624,0
1995-08-30,8.1768,8.3437,8.1768,8.3437,2477505,0
1995-08-31,8.3174,8.3174,8.1768,8.1768,2587265,0
1995-09-01,8.133,8.3174,8.133,8.2999,1539331,0
1995-09-05,8.2999,8.3174,8.2033,8.2473,1867694,0
1995-09-06,8.2736,8.3174,8.2473,8.3174,2110435,0
1995-09-07,8.2999,8.3878,8.2999,8.3878,1938283,0
1995-09-08,8.414,8.5811,8.3704,8.5811,3898887,0
1995-09-11,8.5811,8.5811,8.5107,8.5547,2535346,0
1995-09-12,8.5547,8.5547,8.4845,8.5371,2972552,0
1995-09-13,8.5371,8.5371,8.414,8.4845,2436065,0
1995-09-14,8.5107,8.5107,8.414,8.458,2821354,0
1995-09-15,8.458,8.458,8.3878,8.414,3419324,0
1995-09-18,8.414,8.458,8.3878,8.414,2456102,0
1995-09-19,8.414,8.5547,8.414,8.5547,3943063,0
1995-09-20,8.5547,8.6777,8.5107,8.6511,3145159,0
1995-09-21,8.6248,8.6248,8.5371,8.5547,2133659,0
1995-09-22,8.4845,8.6074,8.458,8.5811,1704654,0
1995-09-25,8.6248,8.6953,8.458,8.5107,2936575,0
1995-09-26,8.4845,8.5547,8.3704,8.3704,3644303,0
1995-09-27,8.2736,8.5547,8.2473,8.5547,3224401,0
1995-09-28,8.5371,8.5547,8.458,8.5547,1304790,0
1995-09-29,8.5547,8.7917,8.5371,8.7479,1961512,0
1995-10-02,8.7655,8.7655,8.6511,8.6511,1253326,0
1995-10-03,8.6777,8.7213,8.6248,8.6953,1620398,0
1995-10-04,8.7213,8.8621,8.6777,8.7655,2432873,0
1995-10-05,8.7917,8.8358,8.6777,8.6953,1721045,0
1995-10-06,8.6511,8.9056,8.6511,8.8886,1929175,0
1995-10-09,8.8621,8.8621,8.7479,8.8621,1312987,0
1995-10-10,8.7655,8.9056,8.7479,8.9056,828873,0
1995-10-11,8.9593,9.0455,8.9318,9.0284,3136959,0
1995-10-12,9.0455,9.1882,9.0455,9.1699,3277684,0
1995-10-13,9.1882,9.2143,9.0455,9.0991,2693835,0
1995-10-16,9.0991,9.1173,8.8621,8.9759,3966289,0
1995-10-17,9.0035,9.0035,8.8358,8.8621,3523158,0
1995-10-18,8.9056,8.9759,8.713,8.8094,3491736,0
1995-10-19,8.8621,8.8621,8.6248,8.6248,2760326,0
1995-10-20,8.5721,8.5984,8.458,8.502,3733567,0
1995-10-23,8.2914,8.4053,8.2914,8.3351,5358974,0
1995-10-24,8.3351,8.3878,8.2473,8.2473,3136047,0
1995-10-25,8.2914,8.3351,7.9837,8.0979,3812804,0
1995-10-26,8.0803,8.1506,7.8434,8.1244,5340756,0
1995-10-27,8.0277,8.2914,7.9575,8.2211,4198099,0
1995-10-30,8.2914,8.2914,8.0277,8.1244,2620965,0
1995-10-31,8.1244,8.1948,7.9311,7.9575,2584075,0
1995-11-01,7.8434,8.2211,7.8434,8.1948,3864727,0
1995-11-02,8.2473,8.3878,8.1683,8.3351,2621874,0
1995-11-03,8.3174,8.4053,8.2211,8.2473,1631329,0
1995-11-06,8.2473,8.2473,8.0541,8.0803,2016160,0
1995-11-07,8.0803,8.0803,7.9311,7.9311,2114534,0
1995-11-08,7.9311,8.0979,7.9311,8.0979,4557880,0
1995-11-09,8.1683,8.3174,8.1506,8.1948,2834557,0
1995-11-10,8.1683,8.2211,8.1244,8.2211,1703287,0
1995-11-13,8.2473,8.3174,8.1948,8.2211,1222813,0
1995-11-14,8.1948,8.3614,8.0803,8.1244,3466688,0
1995-11-15,8.1244,8.1948,8.0277,8.0541,5342575,0
1995-11-16,8.0803,8.4053,8.0803,8.4053,10295315,0
1995-11-17,8.5282,8.5721,8.4316,8.5282,3396094,0
1995-11-20,8.6686,8.6953,8.5984,8.6248,2887390,0
1995-11-21,8.5721,8.7917,8.5721,8.7917,3626086,0
1995-11-22,8.8621,8.8795,8.8094,8.8621,1947849,0
1995-11-24,8.8621,8.8795,8.8358,8.8358,1421379,0
1995-11-27,8.8094,8.8094,8.6426,8.6953,2398263,0
1995-11-28,8.713,8.7655,8.6686,8.713,1256516,0
1995-11-29,8.7393,8.8621,8.7393,8.8621,1843099,0
1995-11-30,8.9056,9.0035,8.9056,8.9318,2901961,0
1995-12-01,8.8621,9.0035,8.8358,8.9498,1968343,0
1995-12-04,8.9498,9.1882,8.9318,9.1699,2050776,0
1995-12-05,9.1882,9.1882,9.0035,9.0455,1624041,0
1995-12-06,9.0991,9.1699,9.0035,9.0726,1793914,0
1995-12-07,9.0284,9.0284,8.7917,8.8094,1811677,0
1995-12-08,8.8358,8.9056,8.7917,8.8358,3059994,0
1995-12-11,8.8621,8.8621,8.7655,8.7655,1098482,0
1995-12-12,8.7393,8.7393,8.5984,8.6426,2025270,0
1995-12-13,8.6426,8.7917,8.6426,8.6426,2681994,0
1995-12-14,8.6953,8.7917,8.6953,8.7655,2510299,0
1995-12-15,8.8358,9.0991,8.8358,9.0991,6003401,0
1995-12-18,9.0455,9.0455,8.9318,8.9498,2363194,0
1995-12-19,8.9498,9.0726,8.9498,9.0455,5423644,0
1995-12-20,9.0455,9.0991,9.0035,9.0035,2451547,0
1995-12-21,9.0284,9.0455,8.8795,8.9498,2827273,0
1995-12-22,9.0035,9.0991,9.0035,9.0991,1349880,0
1995-12-26,9.0991,9.1434,9.0726,9.1173,877145,0
1995-12-27,9.1173,9.2143,9.1173,9.1434,1387220,0
1995-12-28,9.0991,9.2403,9.0726,9.2403,1127630,0
1995-12-29,9.2143,9.2645,9.1882,9.2403,1490603,0
1996-01-02,9.1882,9.1882,9.0284,9.1882,3137417,0
1996-01-03,9.1882,9.2832,9.1434,9.1699,3510408,0
1996-01-04,9.1699,9.1699,9.0035,9.0284,3258559,0
1996-01-05,8.8795,8.9318,8.6426,8.6953,4850721,0
1996-01-08,8.713,8.8094,8.713,8.7917,641693,0
1996-01-09,8.7917,8.8358,8.5547,8.5547,6048939,0
1996-01-10,8.502,8.5721,8.2473,8.3351,5628585,0
1996-01-11,8.458,8.502,8.3351,8.4756,2125007,0
1996-01-12,8.458,8.6953,8.4316,8.6686,2130472,0
1996-01-15,8.6248,8.6426,8.458,8.5547,1316176,0
1996-01-16,8.6426,8.9056,8.6426,8.9056,3945796,0
1996-01-17,8.8358,9.0035,8.7213,9.0035,5215514,0
1996-01-18,9.0035,9.0035,8.7917,8.8886,2789019,0
1996-01-19,8.915,9.1259,8.915,9.1259,3892056,0
1996-01-22,9.0812,9.1785,9.0035,9.1785,2128651,0
1996-01-23,9.1259,9.1969,9.0812,9.1259,5087996,0
1996-01-24,9.1259,9.4593,9.1259,9.4154,4708627,0
1996-01-25,9.4332,9.4332,9.2645,9.3447,5758835,0
1996-01-26,9.3187,9.4332,9.2918,9.4332,2551284,0
1996-01-29,9.3883,9.653,9.3883,9.601,2603658,0
1996-01-30,9.557,9.775,9.4593,9.723,3619713,0
1996-01-31,9.679,9.793,9.653,9.793,3956268,0
1996-02-01,9.793,9.793,9.626,9.679,4112476,0
1996-02-02,9.653,9.723,9.53,9.53,4138434,0
1996-02-05,9.511,9.679,9.4154,9.679,2155523,0
1996-02-06,9.679,9.775,9.653,9.775,2705219,0
1996-02-07,10.084,10.109,10.014,10.03,6012507,0
1996-02-08,10.084,10.39,10.057,10.371,4547408,0
1996-02-09,10.319,10.444,10.249,10.275,3498111,0
1996-02-12,10.249,10.486,10.249,10.444,2395074,0
1996-02-13,10.39,10.54,10.371,10.39,1544341,0
1996-02-14,10.319,10.319,10.057,10.179,2184667,0
1996-02-15,10.127,10.225,10.109,10.179,3229412,0
1996-02-16,10.152,10.152,10.03,10.057,1719227,0
1996-02-20,9.941,9.959,9.679,9.793,2774443,0
1996-02-21,9.723,10.03,9.696,9.916,3936684,0
1996-02-22,10.014,10.152,9.846,10.127,5171338,0
1996-02-23,10.127,10.249,10.03,10.179,3120565,0
1996-02-26,10.127,10.152,10.03,10.057,1870427,0
1996-02-27,10.03,10.03,9.775,9.916,3918016,0
1996-02-28,10.057,10.152,9.863,9.916,4345200,0
1996-02-29,9.863,9.959,9.82,9.916,3745862,0
1996-03-01,9.941,10.057,9.941,10.057,3682104,0
1996-03-04,10.084,10.109,9.986,10.014,2267560,0
1996-03-05,9.986,10.057,9.986,10.03,4858462,0
1996-03-06,10.014,10.127,9.986,10.084,2773985,0
1996-03-07,10.057,10.127,9.941,10.014,2927465,0
1996-03-08,9.748,9.846,9.557,9.582,5940548,0
1996-03-11,9.53,9.626,9.3623,9.53,3910725,0
1996-03-12,9.4593,9.557,9.3447,9.4332,3945796,0
1996-03-13,9.4593,9.53,9.3883,9.4593,2998968,0
1996-03-14,9.4593,9.696,9.4593,9.679,2888755,0
1996-03-15,9.679,9.696,9.557,9.653,3954902,0
1996-03-18,9.696,9.941,9.696,9.941,2431052,0
1996-03-19,9.986,10.014,9.863,9.889,1713759,0
1996-03-20,9.941,10.084,9.889,10.057,2140949,0
1996-03-21,10.084,10.092,9.889,9.916,1691902,0
1996-03-22,9.916,9.986,9.889,9.986,1159964,0
1996-03-25,10.057,10.127,10.03,10.03,1336670,0
1996-03-26,9.986,10.084,9.986,10.03,951380,0
1996-03-27,10.057,10.152,10.014,10.014,1854942,0
1996-03-28,9.959,10.084,9.863,9.959,1282018,0
1996-03-29,9.959,10.03,9.82,9.846,2806322,0
1996-04-01,9.889,9.986,9.846,9.986,3002607,0
1996-04-02,9.986,10.03,9.986,10.03,2288506,0
1996-04-03,10.084,10.084,9.986,9.986,942271,0
1996-04-04,10.014,10.014,9.941,10.014,1288851,0
1996-04-08,9.863,9.863,9.582,9.601,3227589,0
1996-04-09,9.653,9.679,9.582,9.601,1691443,0
1996-04-10,9.582,9.582,9.3187,9.3447,1836271,0
1996-04-11,9.3447,9.3883,9.0549,9.1785,5762023,0
1996-04-12,9.1785,9.2918,9.152,9.2228,12282785,0
1996-04-15,9.2918,9.3187,8.9853,9.0284,10801746,0
1996-04-16,8.9853,9.0549,8.9318,8.9853,8686757,0
1996-04-17,8.915,9.0369,8.8886,8.9853,6058961,0
1996-04-18,9.012,9.2046,9.012,9.1785,5031523,0
1996-04-19,9.248,9.2733,9.1606,9.1606,7674348,0
1996-04-22,9.1785,9.2317,9.0369,9.1078,4536934,0
1996-04-23,9.1078,9.1785,9.0369,9.1606,2521228,0
1996-04-24,9.1606,9.2046,9.063,9.063,2995779,0
1996-04-25,9.1078,9.2317,9.063,9.2317,5307053,0
1996-04-26,9.248,9.3447,9.2046,9.2046,3359664,0
1996-04-29,9.1785,9.2733,9.1337,9.2046,2550828,0
1996-04-30,9.2046,9.3723,9.1337,9.3723,3433438,0
1996-05-01,9.3447,9.52,9.3286,9.3447,3530902,0
1996-05-02,9.3012,9.3012,9.1606,9.1606,3104168,0
1996-05-03,9.2317,9.2733,9.0812,9.1078,3948983,0
1996-05-06,9.1078,9.1337,9.012,9.0369,5163593,0
1996-05-07,9.063,9.0812,8.9414,9.0369,6615943,0
1996-05-08,8.9414,9.2046,8.8886,9.2046,6957512,0
1996-05-09,9.1785,9.3286,9.1606,9.2733,8021383,0
1996-05-10,9.52,9.538,9.3971,9.538,7231676,0
1996-05-13,9.565,9.661,9.4931,9.634,4189900,0
1996-05-14,9.757,9.855,9.757,9.855,4677660,0
1996-05-15,9.83,10.021,9.83,9.855,4988257,0
1996-05-16,9.811,9.855,9.732,9.785,2684721,0
1996-05-17,9.811,10.004,9.811,9.926,2922458,0
1996-05-20,9.978,10.092,9.95,10.048,1936464,0
1996-05-21,10.004,10.092,9.978,10.074,3563237,0
1996-05-22,10.021,10.188,10.021,10.17,2626884,0
1996-05-23,10.144,10.285,10.021,10.092,2290783,0
1996-05-24,10.144,10.24,10.092,10.188,3942150,0
1996-05-28,10.188,10.207,10.021,10.048,2520314,0
1996-05-29,10.021,10.118,9.95,9.978,2145500,0
1996-05-30,9.978,10.092,9.95,10.004,3895242,0
1996-05-31,9.978,10.118,9.907,10.004,2153699,0
1996-06-03,9.926,9.95,9.811,9.926,2352721,0
1996-06-04,9.95,10.092,9.95,10.074,5302502,0
1996-06-05,10.074,10.409,10.074,10.381,3039503,0
1996-06-06,10.479,10.479,10.312,10.381,2357278,0
1996-06-07,10.021,10.268,10.004,10.268,3217115,0
1996-06-10,10.268,10.363,10.268,10.285,2450178,0
1996-06-11,10.312,10.409,10.312,10.312,2522593,0
1996-06-12,10.312,10.381,10.268,10.268,2298979,0
1996-06-13,10.268,10.381,10.17,10.268,1869514,0
1996-06-14,10.268,10.285,10.17,10.188,1680513,0
1996-06-17,10.363,10.409,10.24,10.24,2252523,0
1996-06-18,10.268,10.461,10.268,10.381,3590109,0
1996-06-19,10.338,10.381,10.074,10.118,6271644,0
1996-06-20,9.881,9.95,9.811,9.881,12254093,0
1996-06-21,9.881,10.021,9.83,9.881,5074788,0
1996-06-24,9.926,10.092,9.907,10.004,3772277,0
1996-06-25,10.074,10.092,10.004,10.092,1264710,0
1996-06-26,10.074,10.074,9.757,9.83,5865863,0
1996-06-27,9.811,10.021,9.811,9.95,2400540,0
1996-06-28,9.978,9.978,9.881,9.881,2461568,0
1996-07-01,9.926,10.004,9.926,9.978,2982573,0
1996-07-02,9.926,9.978,9.926,9.926,1043372,0
1996-07-03,9.926,9.95,9.855,9.95,1515649,0
1996-07-05,9.855,9.855,9.538,9.565,1644538,0
1996-07-08,9.565,9.565,9.4242,9.4682,3109634,0
1996-07-09,9.52,9.811,9.52,9.714,4639403,0
1996-07-10,9.757,9.83,9.634,9.688,2549005,0
1996-07-11,9.732,9.732,9.591,9.688,2059428,0
1996-07-12,9.619,9.714,9.619,9.661,1363993,0
1996-07-15,9.591,9.634,9.4682,9.4682,2411469,0
1996-07-16,9.565,9.619,9.1785,9.538,4087429,0
1996-07-17,9.775,9.801,9.653,9.696,2283496,0
1996-07-18,9.696,9.82,9.653,9.679,5274262,0
1996-07-19,9.653,9.679,9.53,9.626,4021850,0
1996-07-22,9.626,9.696,9.582,9.696,2117267,0
1996-07-23,9.748,9.801,9.582,9.653,1956048,0
1996-07-24,9.53,9.679,9.53,9.626,2448814,0
1996-07-25,9.723,9.82,9.696,9.801,3548206,0
1996-07-26,9.846,9.899,9.801,9.82,1560738,0
1996-07-29,9.723,9.82,9.696,9.775,986446,0
1996-07-30,9.801,9.916,9.801,9.899,1382667,0
1996-07-31,9.899,10.039,9.899,10.014,2950689,0
1996-08-01,10.014,10.188,10.014,10.188,3323230,0
1996-08-02,10.354,10.575,10.328,10.53,6138660,0
1996-08-05,10.6,10.6,10.454,10.479,2252978,0
1996-08-06,10.503,10.53,10.454,10.53,2063525,0
1996-08-07,10.503,10.575,10.503,10.575,1805756,0
1996-08-08,10.53,10.628,10.479,10.628,2588628,0
1996-08-09,10.6,10.795,10.548,10.646,2162579,0
1996-08-12,10.646,10.847,10.646,10.795,1907769,0
1996-08-13,10.697,10.847,10.646,10.74,2509388,0
1996-08-14,10.697,10.892,10.697,10.795,2088803,0
1996-08-15,10.795,10.847,10.697,10.697,2621192,0
1996-08-16,10.74,10.987,10.74,10.942,2090851,0
1996-08-19,10.942,11.084,10.942,10.987,966181,0
1996-08-20,10.942,11.084,10.942,11.041,1341223,0
1996-08-21,11.041,11.235,11.041,11.084,1893196,0
1996-08-22,11.084,11.427,11.084,11.427,2267789,0
1996-08-23,11.235,11.278,11.137,11.278,2837062,0
1996-08-26,11.235,11.235,10.942,11.041,1850387,0
1996-08-27,11.084,11.137,10.942,11.041,1994757,0
1996-08-28,11.041,11.235,10.987,11.137,835931,0
1996-08-29,10.987,10.987,10.795,10.847,2259815,0
1996-08-30,10.892,10.987,10.847,10.847,1767956,0
1996-09-03,10.697,10.987,10.548,10.892,1559371,0
1996-09-04,10.942,11.137,10.892,11.084,1817369,0
1996-09-05,10.987,11.084,10.942,10.987,1647039,0
1996-09-06,10.942,11.33,10.942,11.18,1499259,0
1996-09-09,11.278,11.62,11.278,11.62,2309909,0
1996-09-10,11.62,11.673,11.478,11.575,2197878,0
1996-09-11,11.524,11.673,11.524,11.62,2895586,0
1996-09-12,11.575,11.673,11.575,11.575,2135254,0
1996-09-13,11.716,11.769,11.62,11.673,3663884,0
1996-09-16,11.716,11.769,11.673,11.716,2612767,0
1996-09-17,11.716,11.716,11.478,11.524,2320158,0
1996-09-18,11.478,11.575,11.427,11.524,1456674,0
1996-09-19,11.524,11.575,11.478,11.524,796080,0
1996-09-20,11.62,11.62,11.478,11.524,3052248,0
1996-09-23,11.524,11.62,11.427,11.62,1102126,0
1996-09-24,11.62,11.673,11.373,11.478,1924850,0
1996-09-25,11.524,11.575,11.427,11.524,1409307,0
1996-09-26,11.575,11.673,11.524,11.524,3643393,0
1996-09-27,11.575,11.575,11.427,11.427,1109642,0
1996-09-30,11.373,11.427,11.33,11.427,2234767,0
1996-10-01,11.33,11.427,11.235,11.33,2803135,0
1996-10-02,11.427,11.478,11.33,11.33,1947621,0
1996-10-03,11.278,11.33,11.18,11.278,1762494,0
1996-10-04,11.235,11.673,11.235,11.575,2360235,0
1996-10-07,11.575,11.62,11.478,11.575,1589883,0
1996-10-08,11.524,11.575,11.33,11.33,996923,0
1996-10-09,11.373,11.478,11.33,11.373,1126944,0
1996-10-10,11.373,11.427,11.235,11.33,1474209,0
1996-10-11,11.33,11.478,11.278,11.478,1020835,0
1996-10-14,11.524,11.673,11.524,11.524,961399,0
1996-10-15,11.716,11.716,11.478,11.62,1252187,0
1996-10-16,11.558,11.558,11.41,11.41,1515877,0
1996-10-17,11.41,11.558,11.41,11.514,3360350,0
1996-10-18,11.558,11.708,11.462,11.611,2334506,0
1996-10-21,11.656,12.051,11.558,11.953,4480234,0
1996-10-22,11.953,11.996,11.804,11.858,1820100,0
1996-10-23,12.147,12.2,11.996,12.105,4136845,0
1996-10-24,12.051,12.341,12.051,12.243,3775919,0
1996-10-25,12.243,12.489,12.2,12.341,2120909,0
1996-10-28,12.297,12.445,12.297,12.445,3820782,0
1996-10-29,12.543,12.928,12.489,12.928,3584643,0
1996-10-30,12.884,12.98,12.787,12.98,2710685,0
1996-10-31,13.034,13.104,12.98,12.98,8446521,0
1996-11-01,13.08,13.173,12.734,12.734,2766247,0
1996-11-04,12.787,12.928,12.734,12.787,2619600,0
1996-11-05,12.884,13.474,12.884,13.273,2589314,0
1996-11-06,13.273,13.474,13.173,13.273,4167128,0
1996-11-07,13.227,13.374,13.08,13.273,1684614,0
1996-11-08,13.325,13.325,13.173,13.227,1772284,0
1996-11-11,13.273,13.273,13.08,13.08,1839456,0
1996-11-12,13.173,13.173,12.834,12.884,2740971,0
1996-11-13,12.884,12.884,12.543,12.639,2509388,0
1996-11-14,12.586,12.884,12.445,12.834,5725133,0
1996-11-15,13.08,13.13,12.884,12.884,2813381,0
1996-11-18,12.98,12.98,12.834,12.928,2044851,0
1996-11-19,12.98,13.273,12.98,13.173,2999195,0
1996-11-20,13.13,13.273,13.13,13.13,2388245,0
1996-11-21,13.227,13.227,13.034,13.13,2022995,0
1996-11-22,13.13,13.42,13.13,13.273,3300459,0
1996-11-25,13.273,13.666,13.273,13.474,2503237,0
1996-11-26,13.666,14.009,13.613,13.858,4087429,0
1996-11-27,13.762,13.913,13.666,13.762,1963331,0
1996-11-29,13.956,14.158,13.956,14.063,2013202,0
1996-12-02,14.104,14.104,13.57,13.613,2377996,0
1996-12-03,13.858,14.063,13.613,13.666,3466913,0
1996-12-04,13.57,13.72,13.518,13.666,2203114,0
1996-12-05,13.666,13.72,13.42,13.474,1784121,0
1996-12-06,13.13,13.518,12.928,13.374,2165315,0
1996-12-09,13.518,13.666,13.42,13.518,835475,0
1996-12-10,13.518,13.816,13.273,13.42,1785033,0
1996-12-11,13.034,13.273,12.98,13.227,2244327,0
1996-12-12,13.273,13.325,12.734,12.834,2539900,0
1996-12-13,12.928,13.08,12.787,13.034,4187851,0
1996-12-16,13.034,13.173,12.734,12.787,1767048,0
1996-12-17,12.639,13.273,12.489,13.173,2516901,0
1996-12-18,13.173,13.325,12.884,13.034,1268355,0
1996-12-19,13.13,13.613,13.13,13.613,2914486,0
1996-12-20,14.104,14.104,13.666,13.816,2948871,0
1996-12-23,13.858,13.913,13.57,13.666,1112600,0
1996-12-24,13.72,13.762,13.57,13.72,565181,0
1996-12-26,13.72,13.913,13.72,13.816,1261525,0
1996-12-27,13.816,13.858,13.666,13.762,623935,0
1996-12-30,13.858,14.063,13.816,13.858,1979500,0
1996-12-31,13.913,13.913,13.227,13.227,999883,0
1997-01-02,13.474,13.474,12.834,13.034,1839228,0
1997-01-03,13.173,13.374,13.13,13.374,3213017,0
1997-01-06,13.42,13.42,12.98,13.13,1447110,0
1997-01-07,13.08,13.227,12.928,13.227,924740,0
1997-01-08,13.374,13.57,13.13,13.173,2521682,0
1997-01-09,13.227,13.325,13.034,13.173,2372757,0
1997-01-10,12.884,13.034,12.834,12.98,1833308,0
1997-01-13,13.034,13.227,12.928,13.08,1275870,0
1997-01-14,13.227,13.666,13.227,13.518,1906405,0
1997-01-15,13.42,13.816,13.273,13.72,1885683,0
1997-01-16,13.72,13.858,13.42,13.613,1676190,0
1997-01-17,13.57,13.816,13.518,13.762,1818963,0
1997-01-20,13.816,14.158,13.762,14.063,2606844,0
1997-01-21,13.956,14.306,13.816,14.256,3485813,0
1997-01-22,14.501,14.696,14.299,14.545,3737662,0
1997-01-23,14.596,14.696,14.054,14.104,3161095,0
1997-01-24,14.054,14.104,13.613,13.903,1990204,0
1997-01-27,13.858,14.001,13.807,13.807,1562331,0
1997-01-28,14.201,14.299,13.807,13.903,2399174,0
1997-01-29,13.903,14.15,13.903,14.15,1640894,0
1997-01-30,14.201,14.395,14.104,14.395,1810081,0
1997-01-31,14.395,14.596,14.351,14.351,1259702,0
1997-02-03,14.448,14.696,14.395,14.696,1586241,0
1997-02-04,14.64,14.992,14.501,14.943,1930313,0
1997-02-05,14.943,15.144,14.395,14.545,6294415,0
1997-02-06,14.545,14.943,14.545,14.888,1977680,0
1997-02-07,15.144,15.527,14.842,15.431,4546954,0
1997-02-10,15.431,15.678,15.335,15.388,2611174,0
1997-02-11,15.431,15.635,15.282,15.635,2429686,0
1997-02-12,15.635,16.029,15.635,15.88,4406454,0
1997-02-13,16.074,16.275,15.975,16.222,3111916,0
1997-02-14,16.222,16.275,16.029,16.125,2133659,0
1997-02-18,16.125,16.222,16.029,16.222,1869967,0
1997-02-19,16.222,16.222,15.678,15.678,2558799,0
1997-02-20,15.678,15.73,15.335,15.527,1831943,0
1997-02-21,15.527,15.678,15.484,15.527,1947392,0
1997-02-24,15.484,15.975,15.431,15.923,1309571,0
1997-02-25,16.074,16.222,15.923,16.029,1921206,0
1997-02-26,16.029,16.074,15.484,15.58,2159848,0
1997-02-27,15.635,15.88,15.335,15.335,1874980,0
1997-02-28,15.335,15.484,15.144,15.238,2680173,0
1997-03-03,15.089,15.527,14.992,15.484,1940558,0
1997-03-04,15.527,15.635,15.282,15.335,1823064,0
1997-03-05,15.431,15.826,15.431,15.73,3636331,0
1997-03-06,16.275,16.275,15.923,16.029,2598648,0
1997-03-07,16.169,16.523,16.074,16.468,3696905,0
1997-03-10,16.468,16.564,16.372,16.564,1651141,0
1997-03-11,16.523,16.618,16.372,16.372,1414090,0
1997-03-12,16.32,16.372,15.923,16.029,1846746,0
1997-03-13,15.88,15.975,15.185,15.185,4270287,0
1997-03-14,15.484,15.635,15.185,15.388,2212907,0
1997-03-17,15.335,15.388,14.888,15.388,2251161,0
1997-03-18,15.388,15.527,14.943,15.089,2006598,0
1997-03-19,15.089,15.388,14.992,15.282,3009900,0
1997-03-20,15.238,15.484,15.089,15.238,1769093,0
1997-03-21,15.388,15.484,15.238,15.238,3012175,0
1997-03-24,15.282,15.88,15.282,15.88,2205165,0
1997-03-25,15.88,16.029,15.635,15.678,1876120,0
1997-03-26,15.73,15.73,15.185,15.335,2428318,0
1997-03-27,15.335,15.388,14.747,14.992,3491048,0
1997-03-31,14.842,14.842,14.001,14.501,4463156,0
1997-04-01,14.201,14.789,14.201,14.596,4229066,0
1997-04-02,14.351,14.395,13.858,14.001,1820100,0
1997-04-03,13.903,14.395,13.858,14.247,3986097,0
1997-04-04,13.956,14.247,13.807,14.15,2543315,0
1997-04-07,14.299,14.395,14.15,14.15,2416934,0
1997-04-08,14.201,14.545,14.15,14.501,2999195,0
1997-04-09,14.596,14.696,14.15,14.15,2865071,0
1997-04-10,14.15,14.201,14.054,14.104,1637477,0
1997-04-11,13.755,13.807,13.317,13.359,2481607,0
1997-04-14,13.359,13.613,13.165,13.613,1989062,0
1997-04-15,14.395,14.395,13.755,14.001,3260153,0
1997-04-16,14.247,14.395,13.948,14.001,4266639,0
1997-04-17,14.096,14.64,14.096,14.247,2926326,0
1997-04-18,14.247,14.448,14.096,14.15,1767275,0
1997-04-21,14.351,14.448,14.096,14.201,1918702,0
1997-04-22,14.395,14.596,14.201,14.545,2415112,0
1997-04-23,14.545,14.596,14.395,14.448,1741087,0
1997-04-24,14.493,14.64,14.247,14.247,2275750,0
1997-04-25,14.201,14.299,14.096,14.201,2200608,0
1997-04-28,14.247,14.842,14.247,14.747,3199582,0
1997-04-29,15.344,15.932,15.238,15.835,6193082,0
1997-04-30,15.782,15.984,15.494,15.687,2946138,0
1997-05-01,15.738,15.89,15.59,15.738,1982916,0
1997-05-02,15.782,16.336,15.687,16.336,5653406,0
1997-05-05,16.336,16.38,15.932,16.38,2106792,0
1997-05-06,16.38,16.531,16.186,16.23,1952861,0
1997-05-07,16.23,16.336,15.782,15.835,1821923,0
1997-05-08,15.782,16.134,15.687,15.89,2785144,0
1997-05-09,16.134,16.38,15.89,16.336,1808487,0
1997-05-12,16.336,16.679,16.186,16.582,1620398,0
1997-05-13,16.634,16.776,16.38,16.38,2120682,0
1997-05-14,16.679,16.977,16.679,16.881,2910156,0
1997-05-15,16.776,16.828,16.634,16.828,1422743,0
1997-05-16,16.776,16.776,16.134,16.134,1713987,0
1997-05-19,16.134,16.336,16.134,16.23,985083,0
1997-05-20,16.134,16.881,15.984,16.828,2921093,0
1997-05-21,16.926,17.129,16.186,16.284,2986668,0
1997-05-22,16.38,16.582,16.186,16.433,2087666,0
1997-05-23,16.679,16.776,16.485,16.634,1596945,0
1997-05-27,16.531,16.582,16.284,16.433,1684842,0
1997-05-28,16.336,16.679,16.134,16.23,3418638,0
1997-05-29,16.336,16.38,16.23,16.336,1393823,0
1997-05-30,16.336,16.926,16.186,16.926,3490596,0
1997-06-02,16.926,16.977,16.582,16.776,2271883,0
1997-06-03,16.679,17.18,16.679,16.977,2528968,0
1997-06-04,16.926,16.926,16.634,16.679,1404984,0
1997-06-05,16.679,17.129,16.679,17.074,3123754,0
1997-06-06,17.425,17.628,17.33,17.478,3589880,0
1997-06-09,17.523,17.671,17.276,17.276,2573599,0
1997-06-10,17.425,17.777,17.425,17.725,2142770,0
1997-06-11,17.725,17.874,17.573,17.671,1765677,0
1997-06-12,18.12,18.417,18.066,18.27,2645558,0
1997-06-13,18.215,18.514,18.215,18.417,3467596,0
1997-06-16,18.367,18.769,18.367,18.769,1790498,0
1997-06-17,18.663,18.962,18.471,18.918,1959692,0
1997-06-18,18.769,18.962,18.716,18.962,1401796,0
1997-06-19,18.918,19.26,18.918,19.016,2552878,0
1997-06-20,19.068,19.164,19.016,19.016,2306494,0
1997-06-23,18.814,18.867,18.322,18.322,1586926,0
1997-06-24,18.471,18.514,18.12,18.514,2575878,0
1997-06-25,18.215,18.514,17.997,18.023,1865191,0
1997-06-26,17.997,18.215,17.628,17.75,2207213,0
1997-06-27,17.874,17.97,17.725,17.75,1622220,0
1997-06-30,17.698,17.793,17.276,17.33,2559484,0
1997-07-01,17.425,17.944,17.425,17.75,2699755,0
1997-07-02,17.777,18.637,17.777,18.568,1935779,0
1997-07-03,18.867,19.016,18.62,18.769,1534780,0
1997-07-07,18.918,18.936,18.295,18.322,1369233,0
1997-07-08,18.322,18.514,18.215,18.367,1387905,0
1997-07-09,18.367,18.367,17.97,18.023,1239438,0
1997-07-10,18.215,18.349,18.094,18.295,2150512,0
1997-07-11,18.295,18.471,18.198,18.215,1341906,0
1997-07-14,18.27,18.322,18.12,18.322,1795511,0
1997-07-15,18.367,18.471,17.927,18.094,1924850,0
1997-07-16,18.215,18.443,18.066,18.162,2721384,0
1997-07-17,18.094,18.146,17.97,18.014,1860180,0
1997-07-18,18.014,18.066,17.671,17.717,1964243,0
1997-07-21,17.619,17.769,17.566,17.688,1395193,0
1997-07-22,17.793,18.417,17.793,18.341,2705904,0
1997-07-23,18.514,18.595,18.189,18.462,1601725,0
1997-07-24,18.663,18.743,18.27,18.689,1522938,0
1997-07-25,18.769,18.867,18.489,18.514,2659222,0
1997-07-28,18.743,18.84,18.541,18.595,1988610,0
1997-07-29,18.462,18.962,18.391,18.936,1688938,0
1997-07-30,18.962,19.464,18.918,19.26,1719227,0
1997-07-31,19.543,19.763,19.392,19.41,1994301,0
1997-08-01,19.365,19.41,18.769,18.84,2438341,0
1997-08-04,18.867,19.218,18.814,19.164,1082089,0
1997-08-05,19.164,19.164,18.918,19.041,1253783,0
1997-08-06,19.041,19.315,18.84,18.989,2907655,0
1997-08-07,19.164,19.243,18.867,18.867,2216777,0
1997-08-08,18.613,18.769,17.944,18.313,1771824,0
1997-08-11,18.514,18.891,18.189,18.689,1365591,0
1997-08-12,18.769,18.936,18.12,18.12,1405894,0
1997-08-13,18.663,18.663,18.066,18.313,1801429,0
1997-08-14,18.769,18.962,18.595,18.769,1907313,0
1997-08-15,18.84,18.84,18.417,18.462,2157570,0
1997-08-18,18.162,19.068,18.014,19.041,1895701,0
1997-08-19,19.138,19.342,18.989,19.218,2007967,0
1997-08-20,19.218,19.543,19.218,19.41,2089714,0
1997-08-21,19.436,19.436,18.568,18.689,1966293,0
1997-08-22,18.367,18.514,18.162,18.243,2244555,0
1997-08-25,18.367,18.568,18.162,18.295,2050319,0
1997-08-26,18.295,18.367,18.146,18.146,1380164,0
1997-08-27,18.146,18.443,18.014,18.367,1680058,0
1997-08-28,18.295,18.313,17.769,17.97,1439593,0
1997-08-29,17.769,18.162,17.688,17.82,1341223,0
1997-09-02,17.917,18.613,17.793,18.541,1670040,0
1997-09-03,18.613,18.689,18.313,18.341,1807576,0
1997-09-04,18.367,18.489,18.27,18.462,1450528,0
1997-09-05,18.568,18.769,18.243,18.295,1699869,0
1997-09-08,18.568,18.814,18.514,18.689,1667079,0
1997-09-09,18.663,19.068,18.514,18.962,1683476,0
1997-09-10,18.918,18.989,18.514,18.514,1786401,0
1997-09-11,18.514,18.541,18.162,18.443,1470335,0
1997-09-12,18.443,18.663,18.295,18.391,2326991,0
1997-09-15,18.313,18.541,18.313,18.443,1106227,0
1997-09-16,18.814,19.218,18.743,19.087,2593870,0
1997-09-17,19.26,19.365,19.164,19.218,1254919,0
1997-09-18,19.19,19.84,19.19,19.392,2057381,0
1997-09-19,19.164,19.516,19.068,19.138,2224289,0
1997-09-22,19.562,19.692,19.365,19.562,1303880,0
1997-09-23,19.637,19.788,19.26,19.392,1196400,0
1997-09-24,19.543,19.763,19.016,19.016,1392002,0
1997-09-25,19.068,19.164,18.962,19.016,1333936,0
1997-09-26,19.068,19.516,19.068,19.464,1022654,0
1997-09-29,19.436,19.665,19.218,19.61,1137878,0
1997-09-30,19.516,19.692,19.164,19.164,1294544,0
1997-10-01,19.365,19.665,19.315,19.516,1868832,0
1997-10-02,19.436,19.788,19.342,19.637,1416594,0
1997-10-03,19.989,20.263,19.41,19.966,2184895,0
1997-10-06,20.563,20.586,20.317,20.492,1262663,0
1997-10-07,20.586,20.858,20.465,20.712,1281108,0
1997-10-08,20.817,20.858,20.235,20.492,1658425,0
1997-10-09,20.113,20.317,19.866,20.165,1543433,0
1997-10-10,19.966,19.966,19.718,19.866,1193436,0
1997-10-13,19.966,20.113,19.937,20.088,1012408,0
1997-10-14,20.088,20.235,19.966,20.139,1886139,0
1997-10-15,19.866,20.061,19.788,19.815,952749,0
1997-10-16,19.989,20.358,19.788,19.966,931342,0
1997-10-17,19.866,19.911,19.112,19.692,1285891,0
1997-10-20,19.587,19.718,19.315,19.562,1524078,0
1997-10-21,19.665,20.51,19.665,20.465,1787310,0
1997-10-22,20.465,20.518,20.088,20.165,1893196,0
1997-10-23,19.911,20.07,19.516,19.763,1203002,0
1997-10-24,20.219,20.263,19.665,19.763,1575541,0
1997-10-27,19.587,19.84,18.462,18.462,1964243,0
1997-10-28,17.857,19.26,17.303,19.235,3468283,0
1997-10-29,19.26,19.516,18.908,19.138,2454961,0
1997-10-30,18.761,19.138,18.613,19.016,4722518,0
1997-10-31,19.112,19.49,18.505,18.882,2620054,0
1997-11-03,19.315,19.516,19.164,19.382,1653188,0
1997-11-04,19.288,19.562,19.164,19.516,863711,0
1997-11-05,19.516,19.815,19.365,19.637,984401,0
1997-11-06,19.587,19.763,19.49,19.692,3288848,0
1997-11-07,19.365,19.436,18.908,19.288,1594438,0
1997-11-10,19.464,19.516,18.936,18.989,1249456,0
1997-11-11,19.164,19.164,18.936,19.164,1444151,0
1997-11-12,18.962,18.962,18.532,18.559,1457582,0
1997-11-13,18.559,19.016,18.313,18.908,2079241,0
1997-11-14,18.882,19.235,18.859,18.989,1837180,0
1997-11-17,19.059,19.61,19.059,19.61,2468624,0
1997-11-18,19.718,19.911,19.562,19.665,2508020,0
1997-11-19,19.718,20.165,19.718,19.966,2449043,0
1997-11-20,19.966,20.465,19.966,20.465,3152447,0
1997-11-21,20.465,21.14,20.465,20.894,3498340,0
1997-11-24,20.791,20.791,20.139,20.263,2147552,0
1997-11-25,20.263,21.045,20.07,20.867,1837636,0
1997-11-26,20.867,21.423,20.867,21.314,2362739,0
1997-11-28,21.274,21.67,21.22,21.571,1111690,0
1997-12-01,21.72,22.548,21.67,22.345,2735050,0
1997-12-02,22.422,22.448,22.219,22.3,1893426,0
1997-12-03,22.422,22.422,21.992,22.246,2002272,0
1997-12-04,22.274,22.669,22.274,22.345,2106337,0
1997-12-05,22.099,22.75,21.992,22.723,1415001,0
1997-12-08,22.775,23.126,22.775,22.842,1883178,0
1997-12-09,22.842,22.842,22.246,22.573,1625412,0
1997-12-10,22.573,22.842,22.328,22.573,1212565,0
1997-12-11,22.071,22.328,21.975,22.071,1644766,0
1997-12-12,22.126,22.371,21.643,22.274,2061706,0
1997-12-15,22.371,22.952,22.328,22.651,1859722,0
1997-12-16,22.723,22.775,22.168,22.328,3388582,0
1997-12-17,22.328,23.222,22.328,23.153,2156433,0
1997-12-18,23.153,23.503,22.898,23.477,3038135,0
1997-12-19,23.179,23.179,22.274,22.274,5364212,0
1997-12-22,22.669,23.003,22.623,22.775,2520314,0
1997-12-23,22.669,22.723,22.274,22.502,2106107,0
1997-12-24,22.548,22.548,21.871,21.924,1002615,0
1997-12-26,21.746,22.195,21.746,22.071,502558,0
1997-12-29,22.448,22.842,22.448,22.723,1412727,0
1997-12-30,23.071,23.071,22.723,23.02,938628,0
1997-12-31,23.02,23.398,23.02,23.197,1026297,0
1998-01-02,23.098,23.275,22.651,22.952,924740,0
1998-01-05,23.046,23.776,23.003,23.503,1958320,0
1998-01-06,23.398,23.398,23.02,23.153,2526236,0
1998-01-07,23.126,23.153,22.502,22.801,2257538,0
1998-01-08,22.573,22.573,21.992,22.126,1774558,0
1998-01-09,22.044,22.126,21.423,21.517,3305923,0
1998-01-12,20.721,21.493,20.572,21.423,2537394,0
1998-01-13,21.871,22.448,21.695,22.044,1895472,0
1998-01-14,22.044,22.371,21.975,22.345,1695773,0
1998-01-15,22.476,22.476,21.871,22.018,1482862,0
1998-01-16,22.274,22.775,22.152,22.723,1744047,0
1998-01-20,23.179,23.248,22.75,23.071,1537966,0
1998-01-21,22.88,23.153,22.168,22.678,1509047,0
1998-01-22,22.371,22.573,22.099,22.274,1491286,0
1998-01-23,22.345,22.476,21.571,21.72,1489694,0
1998-01-26,21.816,22.274,21.67,22.274,1964017,0
1998-01-27,22.168,22.274,21.369,22.126,4627109,0
1998-01-28,22.126,22.345,21.949,22.152,2102918,0
1998-01-29,22.152,22.75,22.099,22.395,2404866,0
1998-01-30,22.371,22.371,21.816,21.842,1336896,0
1998-02-02,22.371,22.573,22.371,22.371,2562218,0
1998-02-03,22.168,22.775,22.168,22.775,1914375,0
1998-02-04,22.529,22.723,22.371,22.529,1886595,0
1998-02-05,22.623,22.75,22.371,22.573,1204141,0
1998-02-06,22.723,23.108,22.704,22.952,1858587,0
1998-02-09,22.851,23.081,22.851,23.003,1312533,0
1998-02-10,22.925,23.326,22.925,23.257,1481039,0
1998-02-11,23.081,23.326,23.081,23.153,1804392,0
1998-02-12,22.925,23.257,22.88,23.028,1576451,0
1998-02-13,23.055,23.055,22.88,22.977,1422060,0
1998-02-17,23.284,23.326,22.88,22.977,2480466,0
1998-02-18,23.028,23.284,22.977,23.055,2372075,0
1998-02-19,23.126,23.126,22.826,22.88,1328928,0
1998-02-20,22.925,22.925,22.801,22.826,1784580,0
1998-02-23,22.977,23.081,22.88,22.88,2463616,0
1998-02-24,22.826,23.055,22.775,22.907,1936464,0
1998-02-25,22.977,23.231,22.88,23.055,2048266,0
1998-02-26,23.003,23.38,22.88,23.257,1971759,0
1998-02-27,23.231,23.679,23.205,23.609,2296478,0
1998-03-02,23.529,23.933,23.46,23.732,2088348,0
1998-03-03,23.705,23.838,23.705,23.81,1717403,0
1998-03-04,23.784,23.81,23.582,23.582,1762036,0
1998-03-05,23.284,23.529,23.179,23.38,2276209,0
1998-03-06,23.582,23.881,23.486,23.784,2875316,0
1998-03-09,23.784,23.961,23.582,23.582,1407261,0
1998-03-10,23.705,23.881,23.555,23.865,1500394,0
1998-03-11,23.908,24.286,23.838,24.11,2315371,0
1998-03-12,24.163,24.515,24.066,24.487,1932591,0
1998-03-13,24.593,24.769,24.286,24.46,1275186,0
1998-03-16,24.565,25.376,24.54,25.295,1744274,0
1998-03-17,25.349,25.644,25.147,25.644,2202659,0
1998-03-18,25.726,25.928,25.524,25.524,1652961,0
1998-03-19,25.401,25.848,25.268,25.848,1068654,0
1998-03-20,26.156,26.173,25.699,25.699,1818285,0
1998-03-23,25.605,25.644,25.021,25.066,1373788,0
1998-03-24,25.241,25.752,25.241,25.376,1309116,0
1998-03-25,25.605,25.901,24.645,25.021,1701239,0
1998-03-26,24.919,25.147,24.717,24.945,1184327,0
1998-03-27,25.038,25.241,24.689,24.837,1288624,0
1998-03-30,24.996,25.199,24.487,24.515,1088692,0
1998-03-31,24.593,25.577,24.593,25.322,1870427,0
1998-04-01,25.214,25.295,24.794,25.241,1426844,0
1998-04-02,25.322,25.797,25.093,25.778,1333027,0
1998-04-03,26.201,26.201,25.644,25.726,1253326,0
1998-04-06,26.227,26.402,25.901,25.928,1812358,0
1998-04-07,25.953,26.102,25.497,25.726,1064326,0
1998-04-08,25.62,25.644,25.093,25.322,1361492,0
1998-04-09,25.417,25.901,25.295,25.797,1180007,0
1998-04-13,26.201,26.482,25.953,26.078,1923938,0
1998-04-14,27.007,27.007,26.375,26.482,2044166,0
1998-04-15,26.482,26.806,26.428,26.806,2078785,0
1998-04-16,26.605,26.631,25.848,25.999,1789819,0
1998-04-17,25.999,26.402,25.62,26.402,1956275,0
1998-04-20,26.402,26.559,25.848,25.873,1682108,0
1998-04-21,25.901,26.052,25.605,25.824,1154275,0
1998-04-22,25.295,25.605,24.891,25.121,5322086,0
1998-04-23,24.945,24.972,24.433,24.515,3644079,0
1998-04-24,24.487,24.689,23.679,23.933,2379819,0
1998-04-27,23.477,23.881,22.265,23.828,3373778,0
1998-04-28,23.776,23.828,23.197,23.222,2708405,0
1998-04-29,23.275,23.373,22.816,23.17,3363990,0
1998-04-30,23.732,24.312,23.529,23.908,3099619,0
1998-05-01,24.003,24.769,24.003,24.689,1797785,0
1998-05-04,24.819,24.837,24.11,24.11,1071616,0
1998-05-05,24.206,24.206,23.574,23.6,1409307,0
1998-05-06,23.503,23.626,23.3,23.503,4274610,0
1998-05-07,23.477,23.529,23.222,23.222,1126944,0
1998-05-08,23.17,23.732,23.17,23.275,1667536,0
1998-05-11,23.355,23.477,22.925,22.925,2484795,0
1998-05-12,22.925,23.574,22.842,23.477,2728674,0
1998-05-13,23.679,24.336,23.679,24.19,2804729,0
1998-05-14,23.933,23.961,23.679,23.801,1354656,0
1998-05-15,23.908,24.286,23.705,24.231,1411355,0
1998-05-18,23.933,24.057,23.732,24.003,1364450,0
1998-05-19,24.083,24.433,24.083,24.286,1823972,0
1998-05-20,25.295,25.349,24.743,24.837,3806660,0
1998-05-21,24.945,25.121,24.54,24.54,2224743,0
1998-05-22,24.717,24.891,24.619,24.689,1461912,0
1998-05-26,24.891,25.038,24.619,24.619,1823064,0
1998-05-27,24.515,24.54,23.758,24.312,2797671,0
1998-05-28,24.336,24.794,24.336,24.689,1905038,0
1998-05-29,24.717,25.093,24.717,24.743,1496296,0
1998-06-01,24.743,25.295,24.743,25.147,1809623,0
1998-06-02,25.174,25.605,25.174,25.451,2829548,0
1998-06-03,25.55,25.726,24.972,25.038,3337575,0
1998-06-04,25.021,25.451,24.619,25.249,2461797,0
1998-06-05,25.349,25.349,24.945,25.066,2010925,0
1998-06-08,25.174,25.199,24.945,24.972,2435609,0
1998-06-09,25.038,25.038,24.593,24.661,2096089,0
1998-06-10,24.593,24.769,24.433,24.487,2728445,0
1998-06-11,24.46,24.865,24.46,24.46,2350215,0
1998-06-12,24.515,24.593,24.136,24.258,1617894,0
1998-06-15,24.003,24.286,23.828,23.828,1872928,0
1998-06-16,23.908,23.961,23.451,23.6,2260952,0
1998-06-17,23.732,24.393,23.732,24.258,2598422,0
1998-06-18,24.231,24.433,24.11,24.312,2043261,0
1998-06-19,24.312,24.515,24.258,24.407,1620852,0
1998-06-22,24.364,24.565,24.083,24.083,1076625,0
1998-06-23,24.286,24.286,23.828,24.206,1948531,0
1998-06-24,24.487,25.497,24.487,25.349,3949438,0
1998-06-25,25.469,25.653,25.223,25.497,1961054,0
1998-06-26,25.349,26.007,25.349,25.928,2077645,0
1998-06-29,26.102,26.182,25.425,25.425,1634060,0
1998-06-30,25.629,25.629,24.487,24.636,3482630,0
1998-07-01,24.689,25.699,24.689,25.681,2513938,0
1998-07-02,25.699,25.778,25.425,25.497,1289760,0
1998-07-06,25.55,25.681,25.425,25.681,1638388,0
1998-07-07,25.577,25.653,25.401,25.55,1665711,0
1998-07-08,25.699,26.085,25.55,26.059,1222584,0
1998-07-09,26.033,26.033,25.577,25.577,1095294,0
1998-07-10,25.524,25.981,25.349,25.901,1036546,0
1998-07-13,25.901,26.033,25.451,25.981,1860405,0
1998-07-14,26.059,27.016,26.033,26.92,4008415,0
1998-07-15,27.069,27.097,26.516,26.516,2171689,0
1998-07-16,26.516,26.92,26.312,26.92,1562103,0
1998-07-17,26.814,27.596,26.761,27.499,2711142,0
1998-07-20,27.675,27.675,27.043,27.219,1780934,0
1998-07-21,27.245,27.245,26.209,26.312,2389155,0
1998-07-22,26.271,26.631,26.147,26.218,1600817,0
1998-07-23,26.218,26.244,25.842,25.842,1227139,0
1998-07-24,25.864,26.191,25.707,26.015,2255940,0
1998-07-27,25.919,26.322,25.637,26.297,1825796,0
1998-07-28,26.244,26.498,25.46,26.043,1718544,0
1998-07-29,26.069,26.271,25.558,25.842,1157234,0
1998-07-30,25.943,26.015,25.761,25.788,1016281,0
1998-07-31,25.864,26.218,25.69,26.015,2188994,0
1998-08-03,25.962,26.191,25.864,25.864,1435726,0
1998-08-04,26.015,26.043,24.619,24.619,2675841,0
1998-08-05,24.619,25.232,24.11,25.206,3031530,0
1998-08-06,25.102,25.232,24.846,25.047,1756113,0
1998-08-07,25.047,25.182,24.698,25.021,1501307,0
1998-08-10,24.954,24.996,24.54,24.54,1428891,0
1998-08-11,23.784,24.215,22.968,23.81,2872814,0
1998-08-12,24.593,24.846,24.336,24.794,2540355,0
1998-08-13,24.698,24.846,23.987,24.336,1736076,0
1998-08-14,24.442,24.794,23.477,23.828,1623703,0
1998-08-17,23.574,24.336,22.968,24.24,2286799,0
1998-08-18,23.881,24.698,23.784,24.496,2414316,0
1998-08-19,24.996,24.996,23.732,24.136,1897410,0
1998-08-20,23.933,23.987,23.275,23.373,2137420,0
1998-08-21,22.861,23.275,21.543,22.767,3543312,0
1998-08-24,23.275,23.574,22.363,23.117,1394393,0
1998-08-25,23.574,23.881,23.02,23.326,1629850,0
1998-08-26,22.861,23.326,22.512,22.915,1285550,0
1998-08-27,22.363,22.363,20.122,20.833,4336319,0
1998-08-28,21.14,21.596,20.63,20.728,2394052,0
1998-08-31,21.395,21.695,19.61,19.919,3582253,0
1998-09-01,20.016,21.14,19.61,20.983,4169064,0
1998-09-02,21.194,22.816,21.037,21.442,2783438,0
1998-09-03,20.939,21.395,20.63,20.983,2300461,0
1998-09-04,21.14,21.341,19.919,20.63,2527375,0
1998-09-08,23.881,23.881,21.239,22.564,3833529,0
1998-09-09,22.564,22.564,21.651,21.852,2091195,0
1998-09-10,20.527,21.651,20.272,21.341,2282130,0
1998-09-11,21.14,22.767,20.939,22.564,2295223,0
1998-09-14,23.071,23.222,22.66,22.915,2123413,0
1998-09-15,22.968,23.933,22.713,23.881,1942839,0
1998-09-16,24.083,24.336,23.326,24.336,2105425,0
1998-09-17,22.66,23.477,22.564,22.907,2260042,0
1998-09-18,22.363,22.816,22.256,22.66,2950918,0
1998-09-21,21.852,23.275,21.194,23.17,1162581,0
1998-09-22,23.117,23.574,22.915,23.425,1074689,0
1998-09-23,23.574,24.24,23.222,24.19,1629507,0
1998-09-24,23.987,24.136,22.256,22.614,2157913,0
1998-09-25,21.14,23.17,21.14,23.071,3230438,0
1998-09-28,23.574,24.136,23.222,23.626,2514739,0
1998-09-29,23.828,23.933,23.071,23.275,1985990,0
1998-09-30,22.66,22.713,21.395,22.256,1801429,0
1998-10-01,21.543,21.949,20.728,20.885,2646926,0
1998-10-02,21.341,22.363,20.376,22.108,2231577,0
1998-10-05,21.341,21.695,20.429,21.341,1943407,0
1998-10-06,22.363,22.363,20.325,21.194,2078211,0
1998-10-07,21.239,21.746,20.174,21.037,1758277,0
1998-10-08,19.516,21.493,19.516,21.493,3531925,0
1998-10-09,22.31,23.17,21.239,23.117,4062042,0
1998-10-12,23.574,24.24,23.326,23.529,2198444,0
1998-10-13,23.732,23.828,21.949,22.614,2172257,0
1998-10-14,22.202,23.373,22.054,23.117,1500050,0
1998-10-15,23.477,24.698,22.66,24.593,2714554,0
1998-10-16,25.409,25.864,24.496,24.996,4085267,0
1998-10-19,25.155,25.613,24.593,25.506,1696339,0
1998-10-20,25.962,26.42,25.46,25.662,2535457,0
1998-10-21,25.524,25.873,25.112,25.214,1422859,0
1998-10-22,24.752,25.672,24.548,25.568,1275643,0
1998-10-23,25.469,25.873,25.112,25.214,1022087,0
1998-10-26,25.568,25.928,24.963,25.417,1257995,0
1998-10-27,26.033,26.033,24.909,25.314,1502332,0
1998-10-28,25.112,25.672,24.802,25.417,1447796,0
1998-10-29,25.832,26.128,25.469,25.981,2186034,0
1998-10-30,25.981,26.49,25.778,25.778,1977451,0
1998-11-02,26.033,26.235,25.778,25.832,1882267,0
1998-11-03,25.873,25.981,25.568,25.568,1389956,0
1998-11-04,25.928,26.49,25.928,26.235,2198217,0
1998-11-05,25.981,26.902,25.778,26.902,1887959,0
1998-11-06,26.902,27.252,26.34,26.744,1574514,0
1998-11-09,26.947,26.947,26.128,26.288,1131956,0
1998-11-10,26.235,26.596,25.928,26.033,1102808,0
1998-11-11,26.033,26.128,25.314,25.568,1365930,0
1998-11-12,25.568,25.928,25.469,25.726,1239894,0
1998-11-13,26.437,26.639,26.182,26.385,1457699,0
1998-11-16,27.104,27.104,26.596,26.902,1253554,0
1998-11-17,26.947,27.867,26.542,27.456,2230439,0
1998-11-18,27.564,28.177,27.252,27.976,2591931,0
1998-11-19,27.867,28.534,27.72,28.378,1763403,0
1998-11-20,28.735,28.835,28.23,28.687,2240229,0
1998-11-23,29.397,29.397,28.483,28.58,1653305,0
1998-11-24,28.58,29.09,28.177,28.835,1518840,0
1998-11-25,28.483,29.142,28.325,28.687,1301718,0
1998-11-27,28.58,29.047,28.432,28.483,373560,0
1998-11-30,28.271,28.483,27.867,28.23,1446770,0
1998-12-01,27.665,28.992,27.481,28.835,1932136,0
1998-12-02,28.483,29.345,28.378,29.345,1432193,0
1998-12-03,29.09,29.397,28.069,28.123,1275870,0
1998-12-04,28.792,29.703,28.687,29.703,1484111,0
1998-12-07,29.758,29.906,29.345,29.606,952749,0
1998-12-08,28.888,30.214,28.888,29.247,1767503,0
1998-12-09,29.142,29.861,28.888,29.195,1047588,0
1998-12-10,29.397,29.397,28.792,28.992,1301826,0
1998-12-11,28.992,28.992,27.456,27.766,1827845,0
1998-12-14,27.456,27.72,26.851,27.201,1739375,0
1998-12-15,27.307,28.018,27.104,27.922,1636224,0
1998-12-16,27.976,28.534,27.72,27.815,1157689,0
1998-12-17,28.271,29.703,28.271,29.556,1571783,0
1998-12-18,30.626,30.626,29.606,30.116,3563692,0
1998-12-21,29.906,30.214,29.142,30.063,2260155,0
1998-12-22,29.301,30.214,29.301,30.116,1318226,0
1998-12-23,30.469,31.337,30.266,31.03,1644648,0
1998-12-24,31.083,31.498,30.934,31.241,743368,0
1998-12-28,31.285,31.644,31.188,31.285,1142090,0
1998-12-29,31.847,32.313,31.442,32.313,1112941,0
1998-12-30,32.259,33.075,31.644,32.567,1342022,0
1998-12-31,32.768,33.131,32.664,32.865,1392458,0
1999-01-04,32.865,33.227,32.154,32.313,2290556,0
1999-01-05,32.102,32.154,31.136,31.794,1587948,0
1999-01-06,31.442,31.75,30.573,31.241,4001128,0
1999-01-07,30.826,30.934,30.014,30.469,3339967,0
1999-01-08,31.03,31.188,30.318,30.934,2110549,0
1999-01-11,30.214,30.424,29.397,29.758,2592160,0
1999-01-12,29.703,29.703,28.888,29.047,1620852,0
1999-01-13,26.947,29.959,26.639,29.606,3522821,0
1999-01-14,29.397,29.397,27.665,27.976,2455986,0
1999-01-15,27.766,30.52,27.766,30.266,3422623,0
1999-01-19,30.318,30.52,28.271,28.687,2614245,0
1999-01-20,29.615,29.615,28.651,28.694,3261064,0
1999-01-21,28.078,29.415,27.984,29.415,3395640,0
1999-01-22,29.415,29.519,28.694,29.467,3052824,0
1999-01-25,29.266,29.467,28.651,28.904,1773763,0
1999-01-26,28.904,28.958,27.774,28.078,3728102,0
1999-01-27,27.877,28.035,27.007,27.104,2498796,0
1999-01-28,27.465,28.745,27.316,28.238,2898432,0
1999-01-29,28.8,29.105,28.387,29.105,2424106,0
1999-02-01,29.105,29.309,28.035,28.078,1441870,0
1999-02-02,27.877,28.132,27.157,27.465,1562103,0
1999-02-03,27.518,28.8,27.368,28.544,2030282,0
1999-02-04,28.598,28.598,26.955,27.104,2672316,0
1999-02-05,27.06,27.368,26.648,27.06,1963447,0
1999-02-08,27.262,27.409,26.085,26.955,2148463,0
1999-02-09,26.955,27.368,26.445,26.851,2881924,0
1999-02-10,27.06,28.491,27.007,28.491,3239429,0
1999-02-11,28.288,29.309,28.035,29.105,2013657,0
1999-02-12,29.105,29.105,28.491,28.8,1642828,0
1999-02-16,29.105,29.573,28.904,29.309,2343156,0
1999-02-17,29.105,29.825,28.904,28.904,1886367,0
1999-02-18,29.001,29.88,28.854,29.519,1722074,0
1999-02-19,29.776,29.88,29.213,29.309,2185924,0
1999-02-22,29.519,30.494,29.415,30.23,1554136,0
1999-02-23,30.028,30.494,29.415,29.415,1759416,0
1999-02-24,30.081,30.538,28.491,28.745,2499937,0
1999-02-25,28.8,29.309,27.984,28.387,2561308,0
1999-02-26,28.387,28.8,28.035,28.651,1936921,0
1999-03-01,28.544,29.924,28.035,29.924,2094153,0
1999-03-02,29.825,30.283,29.467,30.283,2091079,0
1999-03-03,30.23,30.336,29.001,29.309,1661499,0
1999-03-04,29.213,30.081,29.105,29.776,1496751,0
1999-03-05,30.644,30.699,30.028,30.134,2385513,0
1999-03-08,30.442,30.591,29.467,30.134,1532615,0
1999-03-09,29.721,30.749,29.721,30.389,2018553,0
1999-03-10,30.591,30.749,30.188,30.538,2019918,0
1999-03-11,30.644,31.153,30.538,30.845,1950352,0
1999-03-12,30.949,31.767,30.9,31.515,2147436,0
1999-03-15,31.767,32.435,31.515,32.075,3028682,0
1999-03-16,32.286,32.647,31.417,31.417,2285544,0
1999-03-17,31.417,31.461,30.803,31.153,1793344,0
1999-03-18,31.055,32.181,31.055,31.873,2115215,0
1999-03-19,32.031,32.128,31.364,31.417,2503009,0
1999-03-22,31.206,31.726,31.206,31.312,1298298,0
1999-03-23,31.206,31.312,30.028,30.283,2471017,0
1999-03-24,30.081,30.644,30.081,30.389,1634060,0
1999-03-25,30.494,30.845,30.028,30.283,1611404,0
1999-03-26,30.028,30.028,29.519,29.519,1197197,0
1999-03-29,29.615,30.538,29.615,30.442,1841731,0
1999-03-30,29.615,29.88,29.105,29.266,2193208,0
1999-03-31,29.519,29.88,28.904,29.467,2649545,0
1999-04-01,29.519,29.615,28.491,28.745,1606964,0
1999-04-05,29.105,29.519,29.001,29.266,2188539,0
1999-04-06,29.056,29.88,29.001,29.825,2363992,0
1999-04-07,30.134,30.591,29.669,30.591,2442212,0
1999-04-08,30.803,31.461,30.699,31.417,2398263,0
1999-04-09,31.619,32.031,31.259,31.726,1628256,0
1999-04-12,31.515,32.235,31.312,32.235,1663550,0
1999-04-13,32.286,32.593,31.726,31.979,1678922,0
1999-04-14,32.181,32.542,31.461,31.461,1790158,0
1999-04-15,31.461,32.075,31.055,31.111,2262207,0
1999-04-16,30.644,30.803,29.924,30.803,2611286,0
1999-04-19,30.644,31.461,30.336,30.9,2638614,0
1999-04-20,30.949,31.259,30.442,30.949,1960599,0
1999-04-21,31.014,31.681,30.654,31.277,1492309,0
1999-04-22,31.425,31.944,30.654,31.944,1665711,0
1999-04-23,31.734,31.944,31.277,31.479,889332,0
1999-04-26,31.479,31.785,31.065,31.17,1749055,0
1999-04-27,31.891,32.919,31.636,32.761,2256398,0
1999-04-28,32.919,33.227,32.506,33.075,2570756,0
1999-04-29,32.919,34.306,32.865,33.436,2478530,0
1999-04-30,33.692,33.692,32.453,32.718,2082767,0
1999-05-03,32.919,33.024,32.506,32.865,1606053,0
1999-05-04,32.919,32.919,31.277,31.425,1952404,0
1999-05-05,31.583,31.891,31.12,31.681,2164972,0
1999-05-06,31.065,31.479,30.864,31.17,1576220,0
1999-05-07,31.17,32.251,31.12,31.636,2518382,0
1999-05-10,31.277,31.479,30.864,30.918,1066035,0
1999-05-11,31.014,31.425,30.757,31.425,1239777,0
1999-05-12,31.277,31.839,30.451,31.479,1489348,0
1999-05-13,31.531,32.093,31.531,31.734,810995,0
1999-05-14,30.812,30.864,30.198,30.345,1595921,0
1999-05-17,30.24,30.292,29.73,30.038,1119660,0
1999-05-18,30.038,30.345,29.213,29.573,1726624,0
1999-05-19,29.624,30.24,29.624,30.24,1362402,0
1999-05-20,30.451,30.654,29.624,29.678,1060912,0
1999-05-21,29.266,29.678,29.213,29.317,1456558,0
1999-05-24,28.703,29.213,28.491,28.598,1616413,0
1999-05-25,28.651,29.01,27.729,27.877,1638388,0
1999-05-26,27.877,29.833,27.675,29.786,2529994,0
1999-05-27,28.958,29.37,28.469,28.809,1784350,0
1999-05-28,28.598,29.423,28.45,29.423,1169190,0
1999-06-01,28.598,28.958,27.984,28.288,1644766,0
1999-06-02,28.491,28.703,27.774,28.396,1586128,0
1999-06-03,28.45,28.854,28.342,28.544,1030508,0
1999-06-04,28.598,29.065,28.132,28.651,1168733,0
1999-06-07,28.598,28.809,28.45,28.544,1630989,0
1999-06-08,30.038,31.479,29.73,30.503,4851746,0
1999-06-09,30.09,30.864,30.038,30.09,2045991,0
1999-06-10,29.833,29.933,28.854,29.168,1294999,0
1999-06-11,29.317,29.987,28.904,28.904,1443579,0
1999-06-14,29.01,29.678,29.01,29.37,1090286,0
1999-06-15,29.213,29.73,29.115,29.529,1305131,0
1999-06-16,30.864,30.864,30.292,30.556,1882607,0
1999-06-17,30.451,31.17,30.292,31.014,1235111,0
1999-06-18,30.143,30.864,30.143,30.757,2426840,0
1999-06-21,31.065,31.224,30.451,30.958,951037,0
1999-06-22,30.864,30.864,30.292,30.292,1116812,0
1999-06-23,29.213,29.573,29.01,29.01,1756229,0
1999-06-24,29.065,29.115,28.185,28.544,1945908,0
1999-06-25,28.598,29.213,28.491,28.598,1196627,0
1999-06-28,28.904,29.529,28.904,29.266,1285662,0
1999-06-29,29.529,29.529,29.213,29.423,1354546,0
1999-06-30,29.423,30.556,28.754,30.198,2155862,0
1999-07-01,29.88,31.065,29.833,30.757,1893313,0
1999-07-02,30.812,31.785,30.706,31.531,2417049,0
1999-07-06,31.479,31.997,31.12,31.997,1971759,0
1999-07-07,31.425,32.506,31.373,32.199,2070926,0
1999-07-08,32.813,32.813,31.583,32.199,2210969,0
1999-07-09,32.402,32.612,32.146,32.559,1422743,0
1999-07-12,32.559,32.559,31.373,31.681,1604459,0
1999-07-13,31.277,31.583,31.065,31.17,1029940,0
1999-07-14,31.17,31.531,30.399,30.654,1578046,0
1999-07-15,31.065,31.583,30.918,31.12,1577364,0
1999-07-16,31.224,31.224,30.599,30.918,1575541,0
1999-07-19,30.812,31.734,30.757,31.277,1167139,0
1999-07-20,31.277,31.277,30.503,30.706,1255832,0
1999-07-21,30.767,31.442,30.565,31.136,2250818,0
1999-07-22,30.926,31.602,30.873,31.337,1535347,0
1999-07-23,31.498,31.644,30.819,31.083,1979729,0
1999-07-26,30.977,31.547,30.722,31.188,1580094,0
1999-07-27,31.188,31.697,31.188,31.602,1649885,0
1999-07-28,31.442,31.547,30.977,31.188,2023901,0
1999-07-29,30.767,31.136,30.67,31.03,2053846,0
1999-07-30,31.03,31.285,30.408,30.513,1371398,0
1999-08-02,30.977,31.285,30.565,30.67,1310371,0
1999-08-03,30.618,30.819,29.739,30.354,1538876,0
1999-08-04,30.311,30.977,29.898,29.942,1368207,0
1999-08-05,30.459,30.459,29.431,29.898,1473410,0
1999-08-06,29.633,29.843,29.22,29.582,1409536,0
1999-08-09,29.485,29.898,29.431,29.582,1186039,0
1999-08-10,29.582,29.633,28.914,29.168,1609013,0
1999-08-11,29.275,29.843,29.018,29.793,1324602,0
1999-08-12,29.898,30.408,29.843,30.1,1390752,0
1999-08-13,31.391,31.856,31.03,31.856,2577245,0
1999-08-16,31.803,31.908,31.391,31.644,1917678,0
1999-08-17,32.11,32.427,31.856,32.427,2608328,0
1999-08-18,32.015,32.217,31.803,31.908,1586358,0
1999-08-19,31.083,31.391,30.513,30.565,2348508,0
1999-08-20,30.408,31.188,30.1,30.873,2320269,0
1999-08-23,30.819,31.697,30.819,31.697,2294765,0
1999-08-24,31.498,31.908,31.083,31.498,2217802,0
1999-08-25,30.459,31.75,30.408,31.75,2591246,0
1999-08-26,31.391,31.442,29.168,29.582,4938049,0
1999-08-27,28.914,29.688,28.914,29.326,5790716,0
1999-08-30,29.018,29.168,28.703,29.018,3226905,0
1999-08-31,29.275,29.793,29.074,29.529,3759868,0
1999-09-01,29.431,29.898,29.074,29.793,3773189,0
1999-09-02,28.914,29.326,28.499,29.168,2506886,0
1999-09-03,30.153,31.136,30.045,30.67,2740402,0
1999-09-07,30.565,30.722,30.045,30.1,2540696,0
1999-09-08,29.739,30.206,29.633,29.898,2082084,0
1999-09-09,29.633,29.898,29.379,29.793,2260608,0
1999-09-10,29.942,30.408,29.633,30.1,1363429,0
1999-09-13,29.898,29.996,29.529,29.633,1856875,0
1999-09-14,29.115,29.431,28.342,28.342,2557547,0
1999-09-15,28.914,29.168,28.035,28.035,2596372,0
1999-09-16,28.086,28.608,27.62,28.608,2402705,0
1999-09-17,28.608,29.115,28.086,29.115,4538645,0
1999-09-20,28.608,29.22,28.608,29.018,1451211,0
1999-09-21,28.499,29.074,28.45,28.651,1929517,0
1999-09-22,28.651,28.754,28.035,28.035,2484451,0
1999-09-23,28.141,28.342,26.902,27.104,3448810,0
1999-09-24,27.104,27.62,27.104,27.465,2609694,0
1999-09-27,27.465,27.518,26.691,26.691,2616524,0
1999-09-28,26.533,27.675,26.49,27.518,1923140,0
1999-09-29,27.157,28.499,27.104,27.465,2385284,0
1999-09-30,27.62,28.035,27.518,27.62,1809623,0
1999-10-01,27.409,27.409,26.279,26.798,3609120,0
1999-10-04,26.798,27.729,26.798,27.465,1108160,0
1999-10-05,27.518,28.035,27.104,27.984,1945799,0
1999-10-06,27.877,29.529,27.877,29.529,2514508,0
1999-10-07,29.529,29.529,28.914,28.914,1985533,0
1999-10-08,28.966,30.206,28.809,30.206,2308204,0
1999-10-11,30.311,30.311,29.688,29.739,1111576,0
1999-10-12,29.633,29.739,29.326,29.582,1549696,0
1999-10-13,29.529,29.529,28.342,28.499,1104971,0
1999-10-14,28.194,29.22,28.194,28.966,1903444,0
1999-10-15,27.729,28.499,27.465,27.984,2000791,0
1999-10-18,27.984,28.342,27.409,28.342,1349653,0
1999-10-19,28.754,29.898,28.754,29.529,2049403,0
1999-10-20,29.511,30.909,29.511,30.757,2479444,0
1999-10-21,30.389,31.17,30.23,31.12,1739264,0
1999-10-22,31.17,32.673,30.855,32.259,2750193,0
1999-10-25,32.364,32.777,32.049,32.364,3132632,0
1999-10-26,32.102,32.154,31.014,31.014,1523960,0
1999-10-27,31.014,33.243,31.014,32.98,2472724,0
1999-10-28,33.815,35.835,33.761,35.835,5991446,0
1999-10-29,35.728,35.835,34.439,34.745,3611850,0
1999-11-01,34.025,34.28,33.498,33.604,3690417,0
1999-11-02,33.14,33.815,32.83,32.98,4167128,0
1999-11-03,33.032,33.14,32.673,32.937,2716037,0
1999-11-04,33.191,33.868,33.191,33.815,1802229,0
1999-11-05,34.745,34.903,33.815,33.92,2148463,0
1999-11-08,34.227,35.159,34.175,34.956,1955249,0
1999-11-09,35.159,35.159,33.868,33.972,1500394,0
1999-11-10,33.92,35.115,33.815,35.115,2709775,0
1999-11-11,35.061,35.582,34.642,35.115,1907203,0
1999-11-12,35.37,37.293,35.317,36.922,2355000,0
1999-11-15,37.293,37.39,36.565,37.188,1742907,0
1999-11-17,36.511,36.667,35.582,35.633,2061934,0
1999-11-18,36.1,36.1,35.061,35.37,1977222,0
1999-11-19,35.159,35.633,35.061,35.115,1387109,0
1999-11-22,35.115,35.115,34.227,34.49,1701468,0
1999-11-23,34.122,34.332,33.604,33.711,1708861,0
1999-11-24,33.868,34.227,33.551,33.815,1077195,0
1999-11-26,33.815,34.642,33.711,34.386,568710,0
1999-11-29,34.386,34.386,32.937,33.032,2154727,0
1999-11-30,33.032,33.92,32.98,33.14,2127626,0
1999-12-01,32.98,33.403,32.727,32.777,3069448,0
1999-12-02,32.673,33.14,32.313,33.14,3424218,0
1999-12-03,33.191,34.588,33.191,34.28,2447107,0
1999-12-06,33.604,33.657,31.636,31.636,3969703,0
1999-12-07,31.531,31.531,30.188,30.188,4629953,0
1999-12-08,30.389,30.855,29.871,29.871,2812015,0
1999-12-09,30.134,31.17,30.134,31.17,1680740,0
1999-12-10,33.403,34.439,32.515,34.439,4481144,0
1999-12-13,33.92,34.025,33.455,33.796,1772621,0
1999-12-14,33.35,33.657,32.937,33.296,2889439,0
1999-12-15,33.35,33.972,32.83,33.191,2725486,0
1999-12-16,33.296,33.604,31.847,32.462,2926895,0
1999-12-17,31.944,33.032,31.944,32.567,3016044,0
1999-12-20,32.462,33.085,32.259,32.515,1550377,0
1999-12-21,32.364,33.296,32.259,32.259,1969368,0
1999-12-22,32.364,32.462,32.049,32.102,1195944,0
1999-12-23,32.62,33.085,32.515,32.937,802006,0
1999-12-27,33.085,33.35,31.944,31.997,1620174,0
1999-12-28,32.154,32.462,31.531,31.847,1398035,0
1999-12-29,31.794,32.884,31.636,32.777,1058748,0
1999-12-30,33.085,33.761,32.777,33.604,1169758,0
1999-12-31,33.815,33.815,32.98,33.191,446998,0
2000-01-03,31.743,31.847,30.188,30.706,3100529,0
2000-01-04,30.654,30.654,28.94,29.818,3425017,0
2000-01-05,29.458,30.028,28.727,29.142,3714552,0
2000-01-06,29.097,30.081,28.835,29.871,4218137,0
2000-01-07,29.564,31.425,29.564,31.425,2679945,0
2000-01-10,31.531,31.531,29.871,30.028,1733687,0
2000-01-11,29.458,29.713,29.097,29.301,2025954,0
2000-01-12,29.301,30.389,29.301,30.23,1819992,0
2000-01-13,31.531,31.583,30.855,31.014,2037680,0
2000-01-14,32.364,33.191,31.891,32.462,2586354,0
2000-01-18,31.531,31.997,30.958,31.014,1833194,0
2000-01-19,31.25,32.243,30.891,30.934,2599221,0
2000-01-20,31.461,31.461,30.626,30.626,1651709,0
2000-01-21,31.672,31.672,30.206,30.311,1988720,0
2000-01-24,30.68,31.093,29.793,30.206,1288964,0
2000-01-25,30.206,31.039,29.843,30.258,1815662,0
2000-01-26,30.311,32.919,30.162,32.865,2554133,0
2000-01-27,33.227,33.647,32.294,32.549,3016387,0
2000-01-28,31.672,31.979,31.25,31.461,2232146,0
2000-01-31,31.409,33.859,31.093,33.859,2488094,0
2000-02-01,33.912,34.113,33.024,34.06,2573261,0
2000-02-02,33.859,33.912,32.865,33.227,1780366,0
2000-02-03,33.543,33.753,32.084,32.972,1572694,0
2000-02-04,33.436,33.436,31.566,31.619,1661499,0
2000-02-07,31.672,31.979,31.303,31.873,1123987,0
2000-02-08,32.294,32.919,32.084,32.761,1580094,0
2000-02-09,32.761,32.761,31.716,31.716,2159963,0
2000-02-10,31.716,32.031,30.363,30.417,1599337,0
2000-02-11,30.417,31.303,30.417,30.68,1657630,0
2000-02-14,30.469,31.196,29.793,30.028,1705792,0
2000-02-15,29.843,31.303,29.739,30.784,1420127,0
2000-02-16,30.836,31.25,30.469,31.25,3182157,0
2000-02-17,30.934,31.143,28.598,29.22,3400194,0
2000-02-18,28.854,29.275,27.343,27.967,3318333,0
2000-02-22,28.334,28.44,27.447,28.28,2186490,0
2000-02-23,27.922,28.387,27.657,27.71,1839002,0
2000-02-24,27.499,27.815,26.254,26.559,2985759,0
2000-02-25,26.77,27.867,26.508,27.499,2968339,0
2000-02-28,27.922,29.326,27.766,28.958,3122387,0
2000-02-29,28.958,28.958,27.447,27.71,2949555,0
2000-03-01,28.334,28.334,26.41,27.035,4302162,0
2000-03-02,27.71,27.71,26.982,27.605,2707268,0
2000-03-03,27.605,27.922,26.718,26.718,2215525,0
2000-03-06,27.087,27.447,26.559,27.289,2326415,0
2000-03-07,27.087,27.14,26.043,26.093,2195484,0
2000-03-08,25.726,26.043,24.794,25.832,3367064,0
2000-03-09,25.882,26.928,25.882,26.824,2577926,0
2000-03-10,26.718,27.237,25.99,26.41,2276892,0
2000-03-13,26.043,27.867,25.936,27.605,2546273,0
2000-03-14,27.657,27.657,26.463,26.559,1367183,0
2000-03-15,26.718,29.582,26.41,29.326,4779221,0
2000-03-16,30.417,34.166,30.206,34.06,6688470,0
2000-03-17,33.957,33.957,32.19,32.243,3454618,0
2000-03-20,32.243,32.294,30.311,30.891,2373554,0
2000-03-21,30.891,32.813,30.73,32.19,3129105,0
2000-03-22,31.979,32.603,31.672,32.402,1972894,0
2000-03-23,32.19,33.702,32.19,33.332,3040067,0
2000-03-24,33.436,34.113,32.919,33.912,3029823,0
2000-03-27,33.489,33.702,32.136,32.761,1375835,0
2000-03-28,31.979,33.753,31.979,33.131,1972558,0
2000-03-29,33.227,33.332,32.549,32.761,1177153,0
2000-03-30,32.972,33.543,32.656,32.761,1788337,0
2000-03-31,32.761,35.106,32.603,34.642,3545816,0
2000-04-03,34.642,36.976,34.642,36.292,6024691,0
2000-04-04,36.045,36.976,33.859,34.737,4775460,0
2000-04-05,34.842,35.728,34.684,34.948,3110661,0
2000-04-06,34.842,35.212,34.113,34.684,2249566,0
2000-04-07,34.684,35.159,33.489,33.702,1314582,0
2000-04-10,33.912,35.624,33.182,35.518,2199241,0
2000-04-11,34.895,35.573,33.912,34.323,1705449,0
2000-04-12,34.272,38.128,34.272,36.152,4378901,0
2000-04-13,35.939,36.667,34.684,35.939,2643848,0
2000-04-14,35.37,35.37,32.656,32.865,2524981,0
2000-04-17,32.865,33.384,32.603,32.972,2302280,0
2000-04-18,34.07,35.843,33.805,35.79,3220302,0
2000-04-19,35.633,35.633,34.227,34.642,2067284,0
2000-04-20,35.22,35.325,34.543,35.061,1651935,0
2000-04-24,34.903,36.211,34.642,36.11,1696566,0
2000-04-25,36.211,37.987,36.211,37.467,2267329,0
2000-04-26,37.363,37.574,36.001,36.372,2092786,0
2000-04-27,35.325,35.537,34.07,35.325,2071042,0
2000-04-28,35.432,35.897,34.332,34.332,2192982,0
2000-05-01,34.543,36.264,34.28,35.537,1574630,0
2000-05-02,35.325,35.633,34.956,35.008,1647382,0
2000-05-03,35.061,35.685,34.175,34.227,2063184,0
2000-05-04,34.332,34.332,33.393,33.446,1650455,0
2000-05-05,33.393,35.008,33.131,34.745,1743818,0
2000-05-08,34.903,36.372,34.745,36.11,1266307,0
2000-05-09,36.372,37.677,36.264,36.676,2263116,0
2000-05-10,36.053,36.784,36.001,36.11,1284523,0
2000-05-11,36.475,37.723,36.475,36.582,1774333,0
2000-05-12,36.784,37.933,36.475,37.467,1559371,0
2000-05-15,37.467,39.084,37.467,38.926,2355455,0
2000-05-16,39.4,39.864,38.568,38.67,3538876,0
2000-05-17,38.303,38.926,38.04,38.303,1501761,0
2000-05-18,38.46,39.717,38.46,38.823,2695656,0
2000-05-19,38.251,38.568,36.423,36.784,3251954,0
2000-05-22,37.31,38.46,36.94,38.303,1905952,0
2000-05-23,39.19,39.4,38.46,39.4,2905720,0
2000-05-24,39.4,40.34,39.4,40.128,2482634,0
2000-05-25,39.717,39.717,38.04,38.872,2126603,0
2000-05-26,38.823,39.664,38.768,39.296,1267900,0
2000-05-30,39.4,39.4,38.46,39.033,1515994,0
2000-05-31,39.815,39.815,38.979,39.244,2480011,0
2000-06-01,39.347,40.965,39.347,40.076,2763286,0
2000-06-02,41.385,41.596,40.288,40.656,3527373,0
2000-06-05,40.128,40.447,38.568,39.19,1805529,0
2000-06-06,39.084,39.244,37.88,39.136,1505172,0
2000-06-07,39.296,39.815,39.19,39.296,2031076,0
2000-06-08,39.136,39.296,38.04,38.46,1198220,0
2000-06-09,38.768,38.926,36.888,37.31,1161674,0
2000-06-12,37.205,38.196,37.205,37.748,1240233,0
2000-06-13,38.196,38.406,37.151,38.251,1081518,0
2000-06-14,37.933,38.979,37.933,38.406,1306498,0
2000-06-15,37.628,38.04,35.897,37.88,3546159,0
2000-06-16,37.205,37.31,35.685,36.475,3868486,0
2000-06-19,37.205,38.46,36.888,37.257,2145390,0
2000-06-20,37.31,38.04,37.099,37.987,1559144,0
2000-06-21,37.933,37.987,36.053,36.475,2649771,0
2000-06-22,36.161,37.628,36.053,37.521,1981776,0
2000-06-23,38.356,39.033,38.04,38.618,2398606,0
2000-06-26,38.356,40.288,38.356,39.717,2263570,0
2000-06-27,40.235,40.807,40.182,40.235,1809516,0
2000-06-28,40.288,41.543,40.076,40.12,2085273,0
2000-06-29,40.34,40.392,39.454,39.918,1710688,0
2000-06-30,39.717,40.288,38.46,38.872,2748026,0
2000-07-03,39.296,40.965,39.296,40.656,912326,0
2000-07-05,41.28,41.754,40.392,40.857,2525668,0
2000-07-06,40.857,40.857,39.815,40.392,1605938,0
2000-07-07,40.392,41.649,40.34,40.709,2618690,0
2000-07-10,40.965,41.491,40.34,40.34,1992141,0
2000-07-11,40.551,41.385,40.288,40.807,1146416,0
2000-07-12,40.965,41.491,40.128,40.551,2100184,0
2000-07-13,40.235,40.447,38.716,38.768,2311161,0
2000-07-14,38.926,39.918,38.872,39.244,2357961,0
2000-07-17,40.128,41.229,39.815,40.472,2228620,0
2000-07-18,40.965,40.965,39.717,40.288,1722074,0
2000-07-19,40.893,41.263,40.315,40.419,962196,0
2000-07-20,40.791,41.729,40.736,41.367,1751900,0
2000-07-21,41.781,42.518,41.63,41.94,2331204,0
2000-07-24,42.044,43.362,41.685,41.992,2054986,0
2000-07-25,42.466,42.729,41.992,42.626,2253436,0
2000-07-26,42.518,42.57,40.156,40.525,2265616,0
2000-07-27,40.472,41.103,39.427,40.21,2689956,0
2000-07-28,40.262,40.366,39.059,39.373,1889667,0
2000-07-31,40.262,40.629,39.217,39.27,1942839,0
2000-08-01,39.427,39.743,38.532,39.481,1843557,0
2000-08-02,39.849,39.9,38.954,39.584,1155069,0
2000-08-03,39.007,42.518,39.007,41.886,2931906,0
2000-08-04,42.466,43.827,42.15,43.827,3395986,0
2000-08-07,43.616,44.037,42.36,43.986,2213247,0
2000-08-08,43.511,43.933,42.835,43.933,1421151,0
2000-08-09,44.25,44.25,42.466,43.827,2536370,0
2000-08-10,43.722,44.354,43.405,43.67,1698617,0
2000-08-11,43.774,44.407,43.309,43.616,1266307,0
2000-08-14,43.616,44.091,42.835,43.564,1554247,0
2000-08-15,43.511,43.564,42.466,42.57,1284297,0
2000-08-16,42.677,43.045,41.577,41.63,1195032,0
2000-08-17,41.21,42.256,41.21,41.685,1909591,0
2000-08-18,41.42,42.044,40.683,40.683,2033241,0
2000-08-21,41.94,42.994,41.685,42.044,2392796,0
2000-08-22,42.782,44.143,42.626,42.94,1788566,0
2000-08-23,43.405,43.986,43.256,43.616,1976996,0
2000-08-24,43.67,43.933,43.045,43.205,1469654,0
2000-08-25,43.986,43.986,42.36,42.416,1045883,0
2000-08-28,42.626,42.994,42.307,42.36,2043943,0
2000-08-29,43.205,43.256,41.729,42.095,1246951,0
2000-08-30,42.095,43.256,41.992,42.835,1327901,0
2000-08-31,42.994,45.19,42.994,44.003,2190932,0
2000-09-01,44.407,44.407,43.205,43.362,1049524,0
2000-09-05,43.405,44.196,43.256,43.564,1135033,0
2000-09-06,44.037,45.243,43.88,45.089,2283840,0
2000-09-07,45.089,45.089,44.196,44.511,1578956,0
2000-09-08,44.354,45.134,43.986,44.989,2344293,0
2000-09-11,45.04,46.138,45.04,46.085,1576792,0
2000-09-12,46.085,46.085,45.243,45.768,1922347,0
2000-09-13,45.19,45.345,43.933,43.986,3362279,0
2000-09-14,43.933,44.091,43.616,43.827,1951607,0
2000-09-15,43.827,43.986,43.309,43.616,2027436,0
2000-09-18,43.564,43.616,41.94,42.307,1643398,0
2000-09-19,42.307,43.67,42.203,43.46,1892969,0
2000-09-20,43.362,43.511,41.781,43.151,1370484,0
2000-09-21,42.94,42.994,41.63,42.57,1180687,0
2000-09-22,42.15,43.405,42.095,43.205,1573945,0
2000-09-25,43.151,43.362,42.57,42.94,2033696,0
2000-09-26,43.045,43.46,42.57,43.151,1192871,0
2000-09-27,43.405,46.138,42.782,45.664,3313664,0
2000-09-28,46.138,48.754,45.557,48.079,4495489,0
2000-09-29,47.605,47.971,46.867,47.394,2851639,0
2000-10-02,46.867,48.027,46.505,47.448,2517582,0
2000-10-03,48.34,48.754,47.658,47.761,2793001,0
2000-10-04,47.394,47.496,45.717,46.031,4215177,0
2000-10-05,46.665,47.287,46.505,46.867,3256054,0
2000-10-06,46.557,46.92,44.776,45.293,2596942,0
2000-10-09,45.293,45.717,44.511,45.04,1870200,0
2000-10-10,45.664,45.664,43.827,44.301,2656373,0
2000-10-11,43.309,43.722,41.526,42.416,3411125,0
2000-10-12,42.416,42.626,39.9,40.736,4179085,0
2000-10-13,40.683,43.827,40.683,42.886,3925644,0
2000-10-16,43.827,45.345,43.405,44.722,3898542,0
2000-10-17,44.511,45.557,42.835,43.256,2363082,0
2000-10-18,42.247,44.196,41.246,43.564,3167358,0
2000-10-19,43.774,45.401,43.774,44.301,1838090,0
2000-10-20,44.301,44.83,43.67,43.986,1518271,0
2000-10-23,44.091,44.354,43.616,44.037,1057495,0
2000-10-24,44.037,45.611,43.933,45.453,1558687,0
2000-10-25,45.453,46.455,45.089,45.453,1813385,0
2000-10-26,45.453,45.611,42.93,43.933,2601835,0
2000-10-27,43.986,45.611,43.933,45.144,1307636,0
2000-10-30,45.557,48.089,45.557,47.98,4013309,0
2000-10-31,47.98,48.613,46.768,48.456,2856420,0
2000-11-01,47.98,48.508,46.505,46.98,3415110,0
2000-11-02,47.876,48.298,47.506,47.56,2394962,0
2000-11-03,48.404,49.509,47.825,48.72,2488208,0
2000-11-06,48.771,49.719,48.771,49.246,1919386,0
2000-11-07,49.246,49.983,48.879,49.88,1671520,0
2000-11-08,49.88,49.88,47.98,48.932,2628363,0
2000-11-09,48.613,49.352,47.876,48.879,2356590,0
2000-11-10,48.879,49.299,47.98,48.298,2219397,0
2000-11-13,47.98,48.669,46.557,47.192,1237500,0
2000-11-14,47.77,48.613,46.822,47.56,2210054,0
2000-11-15,46.294,46.348,44.83,46.138,5565851,0
2000-11-16,45.557,45.98,45.345,45.875,3241591,0
2000-11-17,45.453,46.243,44.619,45.293,2906402,0
2000-11-20,44.83,45.243,43.142,43.722,2726393,0
2000-11-21,43.511,44.619,43.089,44.354,2879418,0
2000-11-22,43.986,44.143,42.72,43.67,1969709,0
2000-11-24,43.511,44.407,43.511,44.196,741432,0
2000-11-27,44.196,44.83,44.037,44.459,1940558,0
2000-11-28,44.511,46.401,44.459,45.82,2451319,0
2000-11-29,46.665,47.506,46.138,47.139,1794827,0
2000-11-30,46.98,48.298,45.504,46.455,3134911,0
2000-12-01,47.139,47.245,44.776,45.04,3284742,0
2000-12-04,44.619,45.453,43.933,45.089,1832170,0
2000-12-05,45.664,46.612,45.04,46.557,2627341,0
2000-12-06,46.768,48.348,45.293,45.504,5330854,0
2000-12-07,44.722,46.294,44.722,44.933,2949667,0
2000-12-08,45.401,45.875,45.144,45.293,2557091,0
2000-12-11,45.717,46.612,45.345,46.243,2945112,0
2000-12-12,45.875,45.98,45.293,45.717,2332566,0
2000-12-13,45.875,46.294,44.671,44.879,2773647,0
2000-12-14,44.091,45.664,43.405,45.293,3453595,0
2000-12-15,44.196,45.504,44.196,44.776,3635874,0
2000-12-18,45.199,45.875,44.989,44.989,4519401,0
2000-12-19,45.199,46.243,43.827,44.037,2855282,0
2000-12-20,44.143,45.611,43.405,44.565,2837973,0
2000-12-21,44.619,46.927,44.619,46.294,3865072,0
2000-12-22,47.98,47.98,46.243,46.717,2892283,0
2000-12-26,46.294,47.033,46.243,46.768,1583963,0
2000-12-27,47.77,48.298,47.457,47.666,3856302,0
2000-12-28,48.298,48.404,47.613,47.613,1451891,0
2000-12-29,47.403,48.246,46.455,46.455,1697820,0
2001-01-02,46.927,47.086,45.82,46.294,2605022,0
2001-01-03,46.717,47.295,44.776,47.139,5243299,0
2001-01-04,47.245,48.932,46.98,47.349,4254231,0
2001-01-05,46.927,47.139,45.557,45.927,3219505,0
2001-01-08,45.557,45.927,45.199,45.717,1561536,0
2001-01-09,45.82,46.348,44.25,44.722,2261863,0
2001-01-10,44.619,45.717,44.25,44.933,2523502,0
2001-01-11,45.243,46.294,44.933,45.04,2809853,0
2001-01-12,44.407,44.619,42.086,42.406,3921767,0
2001-01-16,42.509,44.091,42.457,43.67,3908336,0
2001-01-17,43.818,44.189,42.397,42.817,3995206,0
2001-01-18,43.239,43.239,41.394,41.815,4932582,0
2001-01-19,42.027,42.077,39.541,40.017,6167124,0
2001-01-22,40.227,42.607,40.227,42.607,6616057,0
2001-01-23,42.871,44.346,42.766,43.871,2894902,0
2001-01-24,44.713,44.713,43.713,43.977,2478646,0
2001-01-25,44.028,44.767,42.817,44.292,2425133,0
2001-01-26,44.556,45.504,43.871,45.134,2145160,0
2001-01-29,44.767,46.25,43.924,45.647,2740402,0
2001-01-30,45.276,46.883,44.856,46.674,2544908,0
2001-01-31,46.208,46.464,45.382,46.235,2543656,0
2001-02-01,45.786,46.04,45.276,45.768,1903444,0
2001-02-02,45.557,46.243,44.989,45.363,2087317,0
2001-02-05,45.611,46.428,44.942,46.428,2016278,0
2001-02-06,45.699,45.866,44.803,45.401,2130588,0
2001-02-07,45.19,45.918,45.108,45.548,1376407,0
2001-02-08,45.234,45.901,44.511,44.942,1916880,0
2001-02-09,45.108,45.573,44.776,45.573,1482177,0
2001-02-12,45.363,46.259,45.336,45.866,2179089,0
2001-02-13,45.529,46.12,45.373,45.628,2967997,0
2001-02-14,46.076,46.147,45.285,45.445,1821242,0
2001-02-15,45.611,45.611,44.583,45.363,1545138,0
2001-02-16,45.363,46.138,44.942,45.611,2761917,0
2001-02-20,45.19,45.19,42.36,42.791,4319354,0
2001-02-21,42.314,43.151,41.958,42.528,4245009,0
2001-02-22,42.702,42.827,40.376,42.448,3734705,0
2001-02-23,42.196,43.071,41.605,42.835,2382209,0
2001-02-26,43.29,43.46,42.044,43.169,3588172,0
2001-02-27,43.67,44.416,42.958,43.88,2317881,0
2001-02-28,43.924,44.091,42.958,43.74,3211651,0
2001-03-01,43.758,43.791,42.827,43.46,3946589,0
2001-03-02,43.502,44.319,43.081,43.379,2899115,0
2001-03-05,43.169,43.325,42.036,42.958,2148803,0
2001-03-06,43.125,43.651,42.247,42.862,1973805,0
2001-03-07,42.36,43.625,42.36,43.475,2766931,0
2001-03-08,42.66,43.433,41.79,42.782,3438111,0
2001-03-09,42.57,42.58,40.975,41.56,3357841,0
2001-03-12,41.184,41.22,38.76,39.699,3866664,0
2001-03-13,39.067,40.21,38.136,40.044,5306485,0
2001-03-14,38.433,38.523,36.494,37.669,6662170,0
2001-03-15,38.853,39.864,38.179,39.864,4254914,0
2001-03-16,39.026,39.936,37.848,38.268,5588392,0
2001-03-19,38.058,38.6,37.039,38.388,4643046,0
2001-03-20,38.523,38.898,37.213,37.355,3287934,0
2001-03-21,37.803,37.951,35.472,36.119,4019112,0
2001-03-22,35.472,36.337,33.912,36.32,6370243,0
2001-03-23,37.169,38.76,36.829,38.187,6398138,0
2001-03-26,39.155,39.664,38.634,39.007,5257072,0
2001-03-27,39.532,40.797,38.853,40.797,4658871,0
2001-03-28,39.788,41.85,39.743,41.56,5165078,0
2001-03-29,41.053,41.21,40.376,40.975,4194568,0
2001-03-30,41.605,41.649,41.094,41.596,3288389,0
2001-04-02,41.596,42.616,41.008,41.675,3501412,0
2001-04-03,41.139,41.807,40.544,41.053,3382434,0
2001-04-04,40.975,41.184,39.382,40.331,3941014,0
2001-04-05,41.394,41.64,40.797,41.64,2314923,0
2001-04-06,40.975,42.229,40.085,40.832,4043711,0
2001-04-09,40.544,41.483,40.376,40.965,2103491,0
2001-04-10,41.56,43.282,41.184,41.763,3316511,0
2001-04-11,41.64,42.482,41.394,41.659,3274955,0
2001-04-12,41.815,42.544,41.685,41.815,1850503,0
2001-04-16,41.815,42.424,40.755,41.94,1784238,0
2001-04-17,41.394,42.554,41.263,42.448,3187398,0
2001-04-18,42.448,44.803,42.177,43.529,5837963,0
2001-04-19,44.081,45.059,43.309,44.25,3300570,0
2001-04-20,44.848,44.848,43.325,44.108,2849930,0
2001-04-23,43.995,44.292,43.468,43.799,2534094,0
2001-04-24,43.799,44.17,42.036,42.432,4333247,0
2001-04-25,42.729,42.985,41.966,42.518,2006029,0
2001-04-26,42.387,42.791,42.086,42.28,2956611,0
2001-04-27,42.387,42.711,42.086,42.387,1824542,0
2001-04-30,42.896,43.318,42.086,42.554,2664684,0
2001-05-01,42.528,43.012,42.177,43.012,1829325,0
2001-05-02,42.791,43.282,42.448,42.499,1816572,0
2001-05-03,42.307,43.318,41.895,43.142,2180797,0
2001-05-04,42.644,43.871,42.273,43.827,1891260,0
2001-05-07,43.318,43.529,42.905,43.529,1468742,0
2001-05-08,43.616,43.661,42.544,43.063,1866215,0
2001-05-09,43.75,43.75,42.93,43.098,2046220,0
2001-05-10,43.239,43.529,42.729,42.905,1848449,0
2001-05-11,43.239,43.529,42.333,42.387,1505631,0
2001-05-14,42.397,43.256,42.397,43.021,1301826,0
2001-05-15,43.493,44.468,43.151,44.099,2804729,0
2001-05-16,44.17,45.363,43.661,45.363,2983255,0
2001-05-17,45.144,46.111,44.951,45.811,2329950,0
2001-05-18,45.82,45.909,44.889,45.099,1611519,0
2001-05-21,45.354,45.565,44.687,45.401,1558575,0
2001-05-22,45.445,46.883,45.19,46.33,2152218,0
2001-05-23,46.496,46.612,46.048,46.428,1949328,0
2001-05-24,46.428,46.699,45.741,46.33,1695427,0
2001-05-25,46.455,46.496,45.699,45.717,1045993,0
2001-05-29,45.777,46.285,45.363,45.961,1472382,0
2001-05-30,45.884,46.612,45.656,45.866,1611860,0
2001-05-31,45.944,46.357,45.445,46.294,1681427,0
2001-06-01,46.294,46.92,46.04,46.92,2456216,0
2001-06-04,46.831,46.893,46.198,46.858,1682562,0
2001-06-05,46.665,46.726,45.875,46.18,2412720,0
2001-06-06,45.786,45.82,44.897,45.717,2693039,0
2001-06-07,45.354,45.445,44.425,44.97,2346230,0
2001-06-08,44.547,44.583,43.75,44.416,1782640,0
2001-06-11,44.416,44.879,44.231,44.407,1118635,0
2001-06-12,44.407,44.416,43.46,44.189,1498802,0
2001-06-13,43.977,44.83,43.74,43.75,1367410,0
2001-06-14,43.75,43.791,43.098,43.256,1371049,0
2001-06-15,42.817,43.451,42.677,42.766,3096203,0
2001-06-18,43.405,43.468,42.528,42.994,2299092,0
2001-06-19,43.782,44.011,43.134,43.318,1784919,0
2001-06-20,43.274,44.504,43.248,43.573,2140150,0
2001-06-21,43.782,45.293,43.239,44.678,2559595,0
2001-06-22,45.19,45.19,43.196,43.196,3508816,0
2001-06-25,43.239,43.239,41.113,41.412,4274839,0
2001-06-26,41.412,41.958,40.815,41.72,3504602,0
2001-06-27,41.543,42.843,41.465,41.586,2685407,0
2001-06-28,41.876,42.644,41.622,41.622,2701460,0
2001-06-29,41.289,41.367,40.067,40.691,5870074,0
2001-07-02,40.691,41.534,40.49,41.332,3128194,0
2001-07-03,41.543,41.543,40.499,40.884,1347485,0
2001-07-05,40.823,40.946,39.927,39.927,2973692,0
2001-07-06,39.849,39.849,38.998,39.498,3915964,0
2001-07-09,40.27,40.683,39.9,40.648,3084584,0
2001-07-10,40.815,40.815,39.27,39.673,5492072,0
2001-07-11,39.419,40.357,38.423,40.357,4547635,0
2001-07-12,40.691,41.367,40.454,40.648,3511548,0
2001-07-13,40.691,42.221,40.674,41.876,2717513,0
2001-07-16,38.365,38.697,36.229,36.446,16007241,0
2001-07-17,36.582,36.793,35.984,36.028,8436501,0
2001-07-18,36.186,37.241,35.965,37.232,4154945,0
2001-07-19,37.232,37.248,36.73,37.012,4514502,0
2001-07-20,36.82,36.949,35.965,36.186,4288387,0
2001-07-23,36.438,36.555,35.38,35.889,3469535,0
2001-07-24,36.186,36.372,35.685,36.246,3687569,0
2001-07-25,36.264,36.651,35.932,36.651,3305353,0
2001-07-26,37.117,37.355,36.775,37.31,3277348,0
2001-07-27,37.293,38.609,37.039,38.479,3130015,0
2001-07-30,38.223,38.322,37.795,38.152,1770346,0
2001-07-31,38.268,38.734,38.179,38.187,1883293,0
2001-08-01,38.313,38.514,37.669,37.803,2254008,0
2001-08-02,38.433,38.716,38.313,38.505,2722525,0
2001-08-03,38.496,38.652,38.303,38.423,1182963,0
2001-08-06,38.423,39.051,38.295,38.331,1302626,0
2001-08-07,38.004,38.568,38.004,38.433,2024361,0
2001-08-08,38.523,39.33,38.276,38.568,3112368,0
2001-08-09,38.541,38.806,38.415,38.568,2322550,0
2001-08-10,38.568,38.917,38.014,38.697,1243762,0
2001-08-13,38.697,38.697,38.179,38.313,2656261,0
2001-08-14,38.313,38.381,38.111,38.251,3525209,0
2001-08-15,38.223,38.397,37.714,37.865,1759758,0
2001-08-16,37.416,37.977,37.039,37.898,4341330,0
2001-08-17,37.88,37.88,37.329,37.459,2190932,0
2001-08-20,37.459,37.547,37.205,37.293,2512004,0
2001-08-21,37.628,38.144,37.449,37.459,1983371,0
2001-08-22,37.503,37.584,37.248,37.363,2309909,0
2001-08-23,37.363,37.416,35.737,35.889,3875319,0
2001-08-24,35.756,35.922,35.325,35.914,3655233,0
2001-08-27,35.709,35.965,35.159,35.737,1958667,0
2001-08-28,35.588,35.922,34.825,34.94,3331311,0
2001-08-29,34.86,34.983,33.885,34.185,5063860,0
2001-08-30,34.052,34.439,33.674,33.728,3355791,0
2001-08-31,33.543,34.193,33.419,33.796,2106448,0
2001-09-04,33.498,34.185,32.997,33.543,3233963,0
2001-09-05,33.199,33.342,32.347,32.533,4137641,0
2001-09-06,32.542,32.559,31.346,31.435,3814517,0
2001-09-07,30.864,31.196,30.478,30.654,4554013,0
2001-09-10,30.654,31.515,30.433,31.515,3227250,0
2001-09-17,26.605,29.833,26.394,28.589,9933364,0
2001-09-18,28.948,28.948,27.665,27.665,5171796,0
2001-09-19,27.545,27.84,25.558,27.035,8727860,0
2001-09-20,26.052,26.843,25.901,26.182,9274597,0
2001-09-21,25.542,27.665,25.332,26.069,8408491,0
2001-09-24,27.069,29.37,26.902,28.694,6826234,0
2001-09-25,28.306,28.44,27.368,27.756,4772388,0
2001-09-26,27.334,28.095,27.245,27.976,4308884,0
2001-09-27,27.797,28.517,27.71,28.37,2933275,0
2001-09-28,28.703,30.654,28.517,29.801,5994064,0
2001-10-01,29.624,30.198,28.396,28.888,3942150,0
2001-10-02,29.097,29.317,28.44,29.15,3601606,0
2001-10-03,29.16,30.433,29.028,30.006,3234533,0
2001-10-04,30.654,30.654,29.37,29.485,3883857,0
2001-10-05,29.88,29.898,28.247,28.615,3413859,0
2001-10-08,28.141,28.28,27.472,27.71,3153127,0
2001-10-09,28.01,28.221,27.536,28.159,4685627,0
2001-10-10,28.141,29.142,28.01,28.921,3841160,0
2001-10-11,29.284,30.565,29.16,30.258,4840817,0
2001-10-12,30.045,30.249,29.556,30.153,3499023,0
2001-10-15,29.968,30.014,28.983,29.73,3485476,0
2001-10-16,29.801,30.459,29.547,29.801,4418183,0
2001-10-17,30.424,31.083,29.669,29.669,3746205,0
2001-10-18,30.038,30.038,28.624,29.01,3076615,0
2001-10-19,28.624,29.097,28.086,28.735,2906745,0
2001-10-22,28.8,30.222,28.8,30.171,2544451,0
2001-10-23,30.635,30.977,29.833,29.996,3696221,0
2001-10-24,30.171,30.635,29.987,30.459,2748480,0
2001-10-25,29.871,31.409,29.786,30.864,3118629,0
2001-10-26,30.845,31.277,30.635,30.794,2503237,0
2001-10-29,30.794,30.803,29.767,29.786,1997148,0
2001-10-30,29.898,29.942,29.105,29.529,2679945,0
2001-10-31,29.951,30.014,29.097,29.105,2279739,0
2001-11-01,29.397,29.519,28.754,29.097,3418297,0
2001-11-02,29.01,29.309,28.835,29.065,2573145,0
2001-11-05,29.519,30.618,29.388,30.162,2394507,0
2001-11-06,30.162,31.435,30.09,31.364,2281902,0
2001-11-07,31.364,32.515,31.233,31.971,3585442,0
2001-11-08,31.971,32.813,31.971,32.217,3009329,0
2001-11-09,32.049,32.515,31.908,32.286,2129566,0
2001-11-12,31.794,32.173,31.233,31.899,1417167,0
2001-11-13,32.736,33.122,32.559,33.024,2397238,0
2001-11-14,33.464,33.534,32.217,32.673,3310590,0
2001-11-15,32.736,33.419,32.673,32.744,2042802,0
2001-11-16,32.752,32.83,32.226,32.402,2050776,0
2001-11-19,32.392,34.201,32.392,34.201,3407143,0
2001-11-20,34.201,34.579,33.728,34.227,3461562,0
2001-11-21,34.016,34.306,33.674,33.957,1455764,0
2001-11-23,33.761,34.771,33.595,34.588,744275,0
2001-11-26,34.227,34.86,34.227,34.579,1522938,0
2001-11-27,34.579,35.141,33.912,34.815,2052709,0
2001-11-28,34.227,34.535,33.157,33.157,3136166,0
2001-11-29,33.332,33.719,32.656,33.665,2284750,0
2001-11-30,33.665,33.93,33.287,33.577,1376863,0
2001-12-03,32.736,32.947,32.136,32.69,3900822,0
2001-12-04,32.69,33.972,32.647,33.957,2081514,0
2001-12-05,34.016,35.061,33.859,34.887,2237499,0
2001-12-06,34.684,35.685,34.684,35.651,2511777,0
2001-12-07,35.651,35.939,35.252,35.624,2023334,0
2001-12-10,35.624,35.624,34.87,34.87,2029026,0
2001-12-11,35.168,35.244,34.605,34.86,2153815,0
2001-12-12,35.212,35.212,34.482,34.771,2038135,0
2001-12-13,34.57,34.57,33.842,34.175,3427635,0
2001-12-14,34.016,34.033,33.446,33.586,2202998,0
2001-12-17,33.551,33.805,33.296,33.586,2647035,0
2001-12-18,33.885,34.06,33.568,34.016,2179206,0
2001-12-19,34.025,35.115,33.912,34.922,2969707,0
2001-12-20,34.314,35.432,33.93,34.851,2871108,0
2001-12-21,34.851,35.244,34.15,35.089,3238403,0
2001-12-24,35.089,35.252,34.694,34.879,647724,0
2001-12-26,34.834,35.141,34.745,34.745,1325395,0
2001-12-27,34.526,35.115,34.499,34.922,1210287,0
2001-12-28,34.922,35.28,34.745,35.034,1680968,0
2001-12-31,35,35.387,34.87,34.912,1335644,0
2002-01-02,34.912,35.089,34.07,35.08,1687119,0
2002-01-03,35.212,36.028,35.212,35.852,2736643,0
2002-01-04,36.328,36.784,36.169,36.465,2001930,0
2002-01-07,37.565,37.786,36.801,37.611,4119087,0
2002-01-08,37.442,37.651,36.712,37.083,2621419,0
2002-01-09,37.083,37.865,36.879,37.188,2126033,0
2002-01-10,37.565,39.11,37.355,38.815,5637809,0
2002-01-11,38.815,39.796,38.341,38.423,3528968,0
2002-01-14,37.959,37.968,37.442,37.661,3672424,0
2002-01-15,37.741,38.365,37.31,37.442,4614015,0
2002-01-16,37.293,37.565,36.627,36.994,2724690,0
2002-01-17,37.091,37.222,36.582,36.592,3479895,0
2002-01-18,36.592,36.757,36.282,36.667,2966520,0
2002-01-22,36.801,36.855,36.372,36.6,2089597,0
2002-01-23,36.6,36.739,36.39,36.573,2085158,0
2002-01-24,37.012,37.143,36.712,36.801,4783887,0
2002-01-25,36.582,36.592,36.161,36.438,4320835,0
2002-01-28,36.446,36.528,35.939,36.38,3458833,0
2002-01-29,36.372,36.712,33.761,34.244,6368308,0
2002-01-30,34.526,35.089,33.243,34.43,5599895,0
2002-01-31,34.745,35.089,34.052,35.07,3019347,0
2002-02-01,35.089,35.115,34.535,34.745,2893422,0
2002-02-04,34.745,34.745,33.075,33.131,3889548,0
2002-02-05,33.166,33.464,32.093,32.259,4955922,0
2002-02-06,32.173,32.294,31.111,31.611,4595344,0
2002-02-07,31.575,32.69,31.575,32.024,3012288,0
2002-02-08,32.173,32.727,32.031,32.628,2331656,0
2002-02-11,32.62,33.166,32.102,33.075,2413520,0
2002-02-12,32.857,33.075,32.559,33.024,2227365,0
2002-02-13,32.947,33.761,32.821,33.367,3126940,0
2002-02-14,33.586,33.761,32.857,33.464,1225891,0
2002-02-15,33.464,33.805,32.937,33.122,2349077,0
2002-02-19,32.736,32.744,31.153,31.337,4743357,0
2002-02-20,31.644,32.024,30.977,31.952,2671971,0
2002-02-21,32.007,32.347,31.575,31.707,1885114,0
2002-02-22,31.663,31.997,31.17,31.777,2624153,0
2002-02-25,32.049,32.718,31.83,32.515,2942950,0
2002-02-26,32.392,32.847,32.136,32.593,2045537,0
2002-02-27,32.928,33.631,32.479,32.884,2280653,0
2002-02-28,32.903,33.376,32.163,32.208,2975170,0
2002-03-01,32.217,33.104,32.217,33.015,1957639,0
2002-03-04,33.332,34.614,33.287,34.535,2752808,0
2002-03-05,34.535,35.178,34.369,34.675,2669127,0
2002-03-06,34.57,35.508,34.49,35.472,2684838,0
2002-03-07,35.508,35.939,35.099,35.212,2473520,0
2002-03-08,35.773,35.922,35.168,35.168,2718196,0
2002-03-11,35.168,36.32,35.168,36.119,2096543,0
2002-03-12,35.728,36.072,35.28,35.817,2023901,0
2002-03-13,35.817,36.221,35.527,35.932,3136848,0
2002-03-14,35.817,36.39,35.633,35.939,2013545,0
2002-03-15,36.372,37.248,36.193,37.151,3121816,0
2002-03-18,37.611,37.611,36.537,37.126,2666279,0
2002-03-19,37.651,38.242,37.442,37.503,2777291,0
2002-03-20,37.355,37.363,36.456,36.511,2372647,0
2002-03-21,36.667,36.667,35.709,36.229,2384828,0
2002-03-22,36.229,36.838,35.862,36.282,1874640,0
2002-03-25,36.292,36.582,35.862,35.88,2223265,0
2002-03-26,36.161,36.838,36.11,36.345,3571892,0
2002-03-27,36.372,37.434,36.345,37.03,2344976,0
2002-03-28,37.442,37.442,35.852,35.957,3504830,0
2002-04-01,35.212,35.387,34.745,35.344,2652734,0
2002-04-02,35.089,35.414,34.975,35.089,2197305,0
2002-04-03,34.314,34.633,33.744,33.805,3946252,0
2002-04-04,33.796,33.796,33.166,33.543,3911752,0
2002-04-05,33.464,33.92,33.304,33.403,3182386,0
2002-04-08,33.287,33.622,32.988,33.464,2039957,0
2002-04-09,33.332,33.481,32.947,33.243,2574967,0
2002-04-10,33.243,33.515,32.647,32.813,3540468,0
2002-04-11,32.647,32.647,31.224,31.355,4289982,0
2002-04-12,31.75,32.647,31.663,32.479,5022186,0
2002-04-15,32.593,32.796,32.007,32.031,3417505,0
2002-04-16,32.347,33.024,32.323,32.919,2604912,0
2002-04-17,32.031,33.234,31.602,32.875,4350664,0
2002-04-18,33.094,33.094,32.128,32.383,2909022,0
2002-04-19,32.768,32.768,32.119,32.243,2638842,0
2002-04-22,32.243,32.243,31.873,32.015,2103944,0
2002-04-23,32.075,32.119,31.734,31.839,2378904,0
2002-04-24,31.734,32.015,31.294,31.337,2675047,0
2002-04-25,31.337,31.934,31.005,31.864,3612534,0
2002-04-26,31.988,32.235,31.619,31.672,2266531,0
2002-04-29,31.136,31.777,31.083,31.083,2570869,0
2002-04-30,31.215,31.864,30.826,31.469,2136393,0
2002-05-01,31.17,31.479,30.784,31.328,2770229,0
2002-05-02,31.547,31.908,31.111,31.821,2119885,0
2002-05-03,31.952,31.952,30.767,31.153,2950579,0
2002-05-06,31.259,31.409,29.898,30.045,3390860,0
2002-05-07,30.618,31.048,30.09,30.1,3606616,0
2002-05-08,31.048,31.777,30.891,31.294,5293394,0
2002-05-09,31.268,31.277,30.556,30.722,3745633,0
2002-05-10,30.618,30.635,29.933,29.959,2514623,0
2002-05-13,29.888,30.399,29.801,30.283,2075367,0
2002-05-14,30.958,31.093,30.311,30.599,3844233,0
2002-05-15,30.618,32.163,30.485,31.821,5418408,0
2002-05-16,32.208,32.383,31.644,32.19,4167469,0
2002-05-17,32.647,32.777,32.163,32.331,2482860,0
2002-05-20,32.208,32.286,31.971,31.988,2246380,0
2002-05-21,32.251,32.628,31.812,31.856,2535688,0
2002-05-22,32.031,32.154,31.355,31.593,1683019,0
2002-05-23,31.864,32.084,31.583,31.734,1909364,0
2002-05-24,31.644,31.83,31.224,31.382,1876802,0
2002-05-28,31.469,31.469,30.618,31.023,2531585,0
2002-05-29,31.023,31.515,30.918,31.111,1842306,0
2002-05-30,30.891,31.215,30.556,31.093,2353862,0
2002-05-31,30.967,31.681,30.967,31.215,1895472,0
2002-06-03,31.005,31.391,30.442,30.485,1672884,0
2002-06-04,30.318,30.485,29.511,29.801,3309108,0
2002-06-05,30.054,30.23,29.669,30.1,2136621,0
2002-06-06,29.582,29.713,29.09,29.15,3481262,0
2002-06-07,28.896,29.458,28.854,29.133,2433104,0
2002-06-10,29.074,29.538,28.809,29.247,1769438,0
2002-06-11,29.415,29.843,28.413,28.598,3373097,0
2002-06-12,28.598,29.028,28.378,28.958,4995658,0
2002-06-13,28.387,28.948,28.238,28.422,2660700,0
2002-06-14,28.288,29.105,27.527,28.854,3682445,0
2002-06-17,29.238,30.399,29.238,30.372,3123184,0
2002-06-18,29.933,30.715,29.767,30.354,2908337,0
2002-06-19,29.968,30.171,29.633,29.786,2840023,0
2002-06-20,29.582,29.833,28.826,29.01,2855847,0
2002-06-21,28.404,29.056,28.404,28.983,4369567,0
2002-06-24,28.72,29.511,28.598,29.124,4068411,0
2002-06-25,29.415,29.833,28.862,28.862,2499025,0
2002-06-26,27.739,28.58,27.564,28.132,3921539,0
2002-06-27,28.378,29.238,28.288,29.15,3306606,0
2002-06-28,29.074,29.669,28.983,29.028,2602408,0
2002-07-01,29.142,29.458,28.378,28.476,2553677,0
2002-07-02,28.72,28.727,28.105,28.105,3354651,0
2002-07-03,27.949,28.035,26.666,27.14,3916079,0
2002-07-05,27.307,28.835,27.307,28.826,1470677,0
2002-07-08,28.809,28.983,28.334,28.483,2749509,0
2002-07-09,28.194,28.544,27.518,27.527,2110661,0
2002-07-10,27.747,28.167,26.709,26.814,3545361,0
2002-07-11,26.657,27.79,26.349,27.588,4667755,0
2002-07-12,27.481,28.297,27.334,27.554,3578835,0
2002-07-15,27.007,27.227,25.717,26.884,5644408,0
2002-07-16,26.312,27.174,26.069,26.559,3429459,0
2002-07-17,27.693,27.71,25.788,26.366,3993729,0
2002-07-18,26.533,26.736,25.699,25.769,3921087,0
2002-07-19,25.182,25.919,24.945,25.392,4865524,0
2002-07-22,25.223,25.699,24.231,24.733,4468275,0
2002-07-23,24.312,24.661,23.028,24.145,6711130,0
2002-07-24,23.408,25.832,23.275,25.832,5661602,0
2002-07-25,25.613,25.891,24.487,25.385,4019343,0
2002-07-26,25.268,25.953,25.102,25.637,3453138,0
2002-07-29,26.085,27.782,26.085,27.683,3869510,0
2002-07-30,27.219,28.114,26.779,27.72,3223263,0
2002-07-31,27.297,27.949,27.165,27.71,3459744,0
2002-08-01,27.491,27.693,26.49,26.736,3655120,0
2002-08-02,26.736,26.911,26.244,26.605,2693717,0
2002-08-05,26.605,26.605,25.55,25.653,2539786,0
2002-08-06,26.182,27.237,26.128,26.524,3345204,0
2002-08-07,27.174,27.472,26.394,26.718,3552194,0
2002-08-08,26.938,28.992,26.866,28.835,3785827,0
2002-08-09,28.507,29.203,27.993,28.888,3312979,0
2002-08-12,28.255,29.074,27.939,28.835,1747231,0
2002-08-13,28.105,28.904,27.79,27.903,2805637,0
2002-08-14,27.824,29.133,27.245,29.018,2194003,0
2002-08-15,28.931,29.511,28.72,29.266,2750420,0
2002-08-16,28.818,29.317,28.687,29.037,2158937,0
2002-08-19,29.028,29.996,29.001,29.996,1952742,0
2002-08-20,29.987,30.116,29.213,29.852,2807804,0
2002-08-21,29.852,30.547,29.519,30.283,2735962,0
2002-08-22,30.274,30.757,29.951,30.722,2256628,0
2002-08-23,30.283,30.52,29.906,30.153,1644308,0
2002-08-26,30.283,30.812,29.748,30.654,1743480,0
2002-08-27,30.934,31.153,30.354,30.52,2585215,0
2002-08-28,30.283,30.382,29.703,30.162,2272680,0
2002-08-29,29.852,30.399,29.353,30.02,2676068,0
2002-08-30,29.852,30.803,29.818,30.417,2203683,0
2002-09-03,29.678,29.81,27.859,27.903,4297152,0
2002-09-04,28.15,28.845,27.824,28.711,3013767,0
2002-09-05,27.903,28.862,27.605,28.271,2368659,0
2002-09-06,28.72,29.142,28.553,28.826,1764541,0
2002-09-09,28.507,29.275,28.221,29.16,2813723,0
2002-09-10,29.203,29.247,28.553,28.94,2089031,0
2002-09-11,29.659,29.678,28.835,28.888,1266875,0
2002-09-12,28.507,28.624,27.564,27.739,1837636,0
2002-09-13,27.343,28.255,27.28,28.185,2674592,0
2002-09-16,27.824,28.177,27.499,28.01,1652961,0
2002-09-17,28.669,28.754,27.554,27.648,2332566,0
2002-09-18,27.043,27.131,26.218,26.875,4099610,0
2002-09-19,26.059,26.191,25.653,25.707,3731290,0
2002-09-20,25.653,25.891,24.972,25.112,5994291,0
2002-09-23,24.9,25.443,24.074,25.138,3915964,0
2002-09-24,24.548,25.164,23.891,24.048,4099500,0
2002-09-25,24.277,25.524,23.969,25.182,4024241,0
2002-09-26,25.314,25.735,25.003,25.613,3543427,0
2002-09-27,25.524,25.873,24.919,24.988,3451657,0
2002-09-30,24.496,25.223,23.722,24.874,3821576,0
2002-10-01,24.802,25.232,23.969,25.164,4973003,0
2002-10-02,24.909,24.909,23.064,23.153,6394950,0
2002-10-03,23.162,23.162,19.815,20.728,15518686,0
2002-10-04,20.675,20.728,19.227,19.543,7103366,0
2002-10-07,19.472,19.655,18.04,18.04,5696557,0
2002-10-08,18.391,20.025,18.357,19.727,7631767,0
2002-10-09,19.288,19.288,18.489,18.603,4220419,0
2002-10-10,18.349,20.335,18.313,19.947,5682667,0
2002-10-11,20.684,21.204,20.227,20.563,5872808,0
2002-10-14,19.903,20.51,19.824,20.174,3293509,0
2002-10-15,21.975,21.975,21.053,21.615,5297263,0
2002-10-16,21.359,21.975,21.078,21.852,4173278,0
2002-10-17,23.284,23.503,22.898,23.318,5492413,0
2002-10-18,23.318,23.908,22.907,23.555,4619936,0
2002-10-21,23.547,24.048,22.96,23.915,3132405,0
2002-10-22,23.537,23.891,23.257,23.687,3574736,0
2002-10-23,23.503,24.11,22.687,23.874,3636676,0
2002-10-24,24.196,24.417,22.88,23.09,3264590,0
2002-10-25,22.889,23.908,22.669,23.732,2199015,0
2002-10-28,24.24,24.328,23.626,23.793,2947959,0
2002-10-29,23.793,23.838,22.623,22.809,3965948,0
2002-10-30,23.02,23.373,22.801,23.064,4275860,0
2002-10-31,23.144,23.24,22.448,22.669,4662520,0
2002-11-01,22.669,23.38,22.265,23.108,3724685,0
2002-11-04,23.582,23.942,23.205,23.326,3115894,0
2002-11-05,23.117,23.574,23.037,23.231,2306838,0
2002-11-06,23.284,23.547,22.623,23.197,4081399,0
2002-11-07,22.889,23.108,22.337,22.387,3533974,0
2002-11-08,22.177,22.933,21.624,21.798,3561071,0
2002-11-11,21.729,21.975,21.493,21.596,2538646,0
2002-11-12,21.798,22.651,21.713,22.328,3538985,0
2002-11-13,22.337,22.842,21.686,22.403,4352486,0
2002-11-14,22.88,23.679,22.775,23.636,4387211,0
2002-11-15,23.645,23.855,22.977,23.855,3929623,0
2002-11-18,23.951,23.961,23.248,23.39,2554246,0
2002-11-19,23.398,23.671,23.108,23.46,2304902,0
2002-11-20,23.398,24.548,23.266,24.286,4493101,0
2002-11-21,24.548,26.156,24.487,25.981,5177827,0
2002-11-22,25.99,26.304,25.769,25.873,3345658,0
2002-11-25,25.882,26.093,25.021,25.778,3072517,0
2002-11-26,25.788,25.788,25.093,25.596,2902415,0
2002-11-27,25.815,26.49,25.726,26.394,2221448,0
2002-11-29,26.304,26.631,26.033,26.463,1481266,0
2002-12-02,26.77,26.893,25.848,26.271,2948417,0
2002-12-03,25.943,26.156,25.392,25.506,2412491,0
2002-12-04,25.516,25.516,25.038,25.112,2995893,0
2002-12-05,25.241,25.241,24.231,24.24,3607298,0
2002-12-06,23.891,24.515,23.801,23.961,5148795,0
2002-12-09,23.855,24.101,23.197,23.248,3896495,0
2002-12-10,23.257,23.547,22.842,23.179,4752236,0
2002-12-11,23.188,23.188,22.66,22.915,3319928,0
2002-12-12,22.889,22.986,22.202,22.328,4490934,0
2002-12-13,22.337,22.363,21.782,22.08,3709768,0
2002-12-16,22.493,23.153,22.448,22.977,4197981,0
2002-12-17,22.977,23.547,22.842,23.108,4495944,0
2002-12-18,23.117,23.117,19.445,19.525,23330573,0
2002-12-19,19.534,21.265,19.534,20.737,13172341,0
2002-12-20,21.314,21.535,20.841,21.168,9092652,0
2002-12-23,21.178,21.178,20.492,20.958,3946816,0
2002-12-24,20.939,21.186,20.807,20.849,1180687,0
2002-12-26,20.791,21.535,20.791,21.01,1985192,0
2002-12-27,21.001,21.14,20.656,20.675,2486498,0
2002-12-30,20.8,21.069,20.572,20.894,2691214,0
2002-12-31,20.755,21.028,20.563,20.894,2445285,0
2003-01-02,21.23,22.044,21.061,21.992,3683240,0
2003-01-03,21.713,22.387,21.713,22.144,2871336,0
2003-01-06,22.144,23.3,22.063,23.248,4808938,0
2003-01-07,23.003,23.46,22.792,23.144,4591930,0
2003-01-08,21.888,22.75,21.888,22.238,5822254,0
2003-01-09,23.153,23.626,22.889,23.345,5216425,0
2003-01-10,23.326,24.093,23.064,23.46,4977787,0
2003-01-13,23.671,23.705,23.02,23.529,4292708,0
2003-01-14,23.529,23.741,23.336,23.741,2737327,0
2003-01-15,23.741,23.741,23.257,23.565,3181479,0
2003-01-16,23.547,24.039,23.326,23.592,3305353,0
2003-01-17,23.24,23.828,23.197,23.654,2926780,0
2003-01-21,23.891,23.891,22.842,22.942,2686316,0
2003-01-22,23.117,23.117,22.265,22.623,5645435,0
2003-01-23,22.925,23.144,22.573,22.968,4893416,0
2003-01-24,22.31,22.476,21.871,22.328,11672747,0
2003-01-27,22.265,22.704,21.906,22.186,5349864,0
2003-01-28,22.387,22.395,21.999,22.31,3620049,0
2003-01-29,22.044,22.558,21.915,22.363,3728670,0
2003-01-30,22.395,22.512,21.871,21.957,2905037,0
2003-01-31,21.957,22.328,21.79,22.219,3356702,0
2003-02-03,22.228,22.3,21.871,22.16,3749163,0
2003-02-04,22.168,22.168,21.298,21.643,4212669,0
2003-02-05,21.695,21.816,21.23,21.298,7063172,0
2003-02-06,21.306,21.306,20.335,20.684,6718414,0
2003-02-07,20.991,21.094,20.501,20.593,3459968,0
2003-02-10,20.639,20.939,20.392,20.721,2629615,0
2003-02-11,20.728,20.903,20.122,20.317,4130468,0
2003-02-12,20.325,20.482,19.903,19.947,2589314,0
2003-02-13,19.849,20.061,19.315,19.796,3614361,0
2003-02-14,19.709,20.2,19.365,20.113,3109176,0
2003-02-18,20.376,20.612,20.209,20.42,2892399,0
2003-02-19,20.42,20.465,20.052,20.272,3162351,0
2003-02-20,20.492,20.51,20.139,20.219,3090847,0
2003-02-21,20.2,20.545,19.919,20.343,2657058,0
2003-02-24,20.335,20.35,19.525,19.709,3138099,0
2003-02-25,19.41,19.989,19.392,19.989,4535112,0
2003-02-26,19.989,19.989,19.665,19.84,3339739,0
2003-02-27,19.885,20.191,19.674,20.088,2652843,0
2003-02-28,20.088,20.367,19.928,20.006,5078657,0
2003-03-03,20.219,20.554,19.937,19.947,3230209,0
2003-03-04,19.815,19.937,19.472,19.543,2220875,0
2003-03-05,19.49,19.718,19.324,19.543,3335867,0
2003-03-06,19.543,19.543,18.796,18.926,5264476,0
2003-03-07,18.926,19.19,18.391,18.882,3809847,0
2003-03-10,18.796,18.796,17.917,18.085,3176697,0
2003-03-11,18.085,18.224,17.478,17.698,6068636,0
2003-03-12,17.655,17.671,16.908,17.549,6632338,0
2003-03-13,18.113,18.471,17.839,18.341,4808251,0
2003-03-14,18.341,18.62,18.066,18.26,5835347,0
2003-03-17,18.014,19.033,17.874,19.016,4955355,0
2003-03-18,19.235,19.753,19.181,19.578,5921993,0
2003-03-19,19.454,19.629,19.19,19.49,4110200,0
2003-03-20,19.49,19.876,19.104,19.692,3820782,0
2003-03-21,19.016,19.833,18.443,19.498,7593398,0
2003-03-24,19.104,19.112,18.805,18.814,3431735,0
2003-03-25,18.822,19.164,18.68,19.008,4164284,0
2003-03-26,19.008,19.218,18.787,18.989,2538873,0
2003-03-27,18.989,19.016,18.541,18.778,2598994,0
2003-03-28,18.778,18.882,18.541,18.787,1633034,0
2003-03-31,18.224,18.559,17.927,18.005,3762598,0
2003-04-01,18.005,18.568,17.883,18.453,3373778,0
2003-04-02,19.016,19.41,18.753,19.279,3040067,0
2003-04-03,19.025,19.49,19.025,19.41,4589078,0
2003-04-04,19.454,19.709,19.296,19.401,2681650,0
2003-04-07,19.98,20.42,19.771,19.78,3503913,0
2003-04-08,19.788,20.07,19.498,19.815,3025385,0
2003-04-09,19.903,20.191,19.49,19.57,2443123,0
2003-04-10,19.57,19.98,19.57,19.919,2429000,0
2003-04-11,20.2,20.263,19.753,19.84,2199469,0
2003-04-14,19.84,20.309,19.603,20.29,2294084,0
2003-04-15,20.122,21.069,19.806,21.019,5196388,0
2003-04-16,21.122,22.274,21.037,21.23,5056913,0
2003-04-17,21.23,21.695,20.93,21.695,3670377,0
2003-04-21,21.695,21.992,21.433,21.842,4797547,0
2003-04-22,21.543,22.834,21.46,22.775,5219273,0
2003-04-23,22.573,22.851,22.395,22.75,3301253,0
2003-04-24,22.75,22.826,22.318,22.641,3430252,0
2003-04-25,22.529,22.713,22.228,22.328,3808826,0
2003-04-28,22.337,22.986,22.265,22.907,3426723,0
2003-04-29,22.907,23.231,22.783,23.153,3587717,0
2003-04-30,23.055,23.451,22.834,23.231,3965375,0
2003-05-01,23.231,23.248,22.623,23.012,3403728,0
2003-05-02,22.925,23.758,22.783,23.663,3355791,0
2003-05-05,23.663,24.258,23.477,23.626,4014675,0
2003-05-06,23.477,23.979,23.467,23.924,3722865,0
2003-05-07,23.924,23.924,23.364,23.582,3491965,0
2003-05-08,23.231,23.582,22.66,22.66,4048717,0
2003-05-09,22.88,23.117,22.573,23.046,2803249,0
2003-05-12,23.046,23.671,22.792,23.671,1977112,0
2003-05-13,23.671,23.784,23.257,23.6,2985417,0
2003-05-14,23.687,23.741,23.231,23.425,2122846,0
2003-05-15,23.582,24.022,23.373,23.979,3588284,0
2003-05-16,23.979,24.286,23.687,23.891,1785033,0
2003-05-19,23.891,23.891,22.861,23.037,2968682,0
2003-05-20,22.986,23.248,22.834,23.197,3640774,0
2003-05-21,23.197,23.695,23.055,23.695,2909590,0
2003-05-22,23.713,23.908,23.565,23.828,2284068,0
2003-05-23,23.828,23.942,23.592,23.793,1617894,0
2003-05-27,23.793,24.68,23.38,24.533,2463730,0
2003-05-28,24.533,25.322,24.533,25.138,3374917,0
2003-05-29,25.164,25.359,24.717,24.856,1985990,0
2003-05-30,24.856,25.55,24.856,25.417,2464298,0
2003-06-02,25.672,26.304,25.596,25.943,3502666,0
2003-06-03,25.943,26.385,25.891,26.218,3183412,0
2003-06-04,26.128,26.666,26.128,26.586,2475914,0
2003-06-05,26.586,26.586,26.111,26.394,3597277,0
2003-06-06,26.788,26.92,25.761,25.805,4980743,0
2003-06-09,25.681,25.743,24.919,25.029,3322656,0
2003-06-10,25.121,25.506,25.066,25.368,2961622,0
2003-06-11,25.295,26.007,25.206,26.007,2113394,0
2003-06-12,26.173,26.173,25.558,25.891,2056352,0
2003-06-13,26.043,26.059,25.174,25.533,1997262,0
2003-06-16,25.542,26.261,25.542,26.244,2379252,0
2003-06-17,26.7,26.744,26.254,26.375,3263113,0
2003-06-18,26.375,26.41,25.842,25.882,2491167,0
2003-06-19,26.043,26.304,25.662,25.69,4365355,0
2003-06-20,25.824,25.901,25.368,25.672,4105874,0
2003-06-23,25.488,25.672,24.724,24.785,3245806,0
2003-06-24,24.794,25.191,24.769,25.012,1909818,0
2003-06-25,24.883,25.385,24.601,24.707,2165768,0
2003-06-26,24.707,25.174,24.601,25.102,1782869,0
2003-06-27,25.102,25.392,24.935,25.13,2437089,0
2003-06-30,25.206,25.605,25.164,25.249,2437544,0
2003-07-01,25.249,25.249,24.425,25.223,2544227,0
2003-07-02,25.249,25.91,24.856,25.206,2952627,0
2003-07-03,24.988,25.249,24.81,25.012,1575769,0
2003-07-07,25.533,26.227,25.506,26.025,3424104,0
2003-07-08,26.025,26.473,25.936,26.385,2393370,0
2003-07-09,26.437,26.866,26.357,26.445,3066254,0
2003-07-10,26.271,26.402,25.726,26.015,2339968,0
2003-07-11,26.191,26.473,26.025,26.201,1934641,0
2003-07-14,26.657,27.359,26.524,27.097,3287475,0
2003-07-15,27.665,27.893,27.377,27.612,3853913,0
2003-07-16,27.884,28.095,27,27.402,3700091,0
2003-07-17,27.182,27.192,26.798,27.026,3194113,0
2003-07-18,27.245,27.438,27.026,27.438,2458605,0
2003-07-21,27.227,27.395,27.016,27.192,2463276,0
2003-07-22,27.192,27.395,26.991,27.28,2302280,0
2003-07-23,27.182,27.245,26.691,26.824,2045650,0
2003-07-24,26.824,26.947,26.375,26.375,4283719,0
2003-07-25,26.482,26.843,26.244,26.814,3439019,0
2003-07-28,26.42,26.42,26.349,26.42,3422744,0
2003-07-29,26.455,26.542,25.842,26.191,2631896,0
2003-07-30,26.394,26.508,26.191,26.455,2221448,0
2003-07-31,26.613,27.097,26.33,26.455,3316624,0
2003-08-01,26.498,26.524,25.919,25.936,2544227,0
2003-08-04,25.936,25.953,25.003,25.919,2421264,0
2003-08-05,25.919,25.981,25.314,25.385,2374697,0
2003-08-06,25.295,25.726,25.164,25.392,2889896,0
2003-08-07,25.34,25.516,25.121,25.469,2958659,0
2003-08-08,25.69,25.864,25.46,25.653,1656832,0
2003-08-11,25.516,25.761,25.295,25.425,2434810,0
2003-08-12,25.469,26.025,25.469,26.025,2195939,0
2003-08-13,26.173,26.173,25.672,25.864,1508250,0
2003-08-14,25.999,26.288,25.717,26.271,1839344,0
2003-08-15,26.34,26.34,25.778,26.085,1269840,0
2003-08-18,26.33,26.34,25.936,26.235,1962880,0
2003-08-19,26.261,26.463,26.093,26.349,2119544,0
2003-08-20,26.349,26.428,26.191,26.349,1425133,0
2003-08-21,26.402,26.666,26.209,26.394,1749966,0
2003-08-22,26.524,26.551,25.953,26.033,2566313,0
2003-08-25,26.015,26.102,25.891,26.102,1560964,0
2003-08-26,25.91,26.111,25.587,25.962,2717062,0
2003-08-27,25.797,25.936,25.596,25.743,1470790,0
2003-08-28,25.752,25.91,25.469,25.832,2403616,0
2003-08-29,25.832,25.91,25.637,25.842,1974149,0
2003-09-02,25.752,26.516,25.752,26.41,2857670,0
2003-09-03,26.559,26.709,26.297,26.7,3336211,0
2003-09-04,26.7,26.866,26.551,26.814,2514396,0
2003-09-05,26.814,27,26.49,26.833,2914030,0
2003-09-08,26.833,27.21,26.824,26.866,2059654,0
2003-09-09,26.657,27.27,26.569,27.165,2724344,0
2003-09-10,26.963,26.963,26.102,26.173,2310254,0
2003-09-11,26.394,26.728,26.357,26.49,2409991,0
2003-09-12,26.49,26.49,26.102,26.322,2046447,0
2003-09-15,26.375,26.385,25.943,26.078,1797785,0
2003-09-16,26.173,26.709,26.173,26.666,2378904,0
2003-09-17,26.613,26.893,26.605,26.709,1404302,0
2003-09-18,26.833,27.824,26.788,27.596,3214727,0
2003-09-19,27.596,27.782,27.447,27.62,2281902,0
2003-09-22,27.262,27.316,26.884,27.078,2353287,0
2003-09-23,27.078,27.157,26.806,26.972,1498802,0
2003-09-24,26.92,27.122,26.366,26.542,2834328,0
2003-09-25,26.437,26.49,25.681,25.681,3567107,0
2003-09-26,25.681,25.681,25.214,25.46,3365697,0
2003-09-29,25.46,25.953,25.46,25.919,2372190,0
2003-09-30,25.919,25.919,25.425,25.568,4021622,0
2003-10-01,25.568,26.982,25.568,26.736,4141169,0
2003-10-02,26.569,26.691,26.304,26.349,2782867,0
2003-10-03,26.349,27.097,26.349,26.613,2164630,0
2003-10-06,26.613,27.499,26.613,27.007,2320158,0
2003-10-07,27.007,27.252,26.798,27.051,3313208,0
2003-10-08,27.06,27.252,26.92,27.165,2624953,0
2003-10-09,27.639,27.912,27.509,27.702,2637019,0
2003-10-10,27.702,27.84,27.325,27.359,1744502,0
2003-10-13,27.447,28.069,27.447,27.931,2144476,0
2003-10-14,27.939,28.624,27.939,28.525,4277455,0
2003-10-15,28.921,28.921,28.572,28.66,4027429,0
2003-10-16,28.589,28.687,28.316,28.342,3104058,0
2003-10-17,28.351,28.351,27.149,27.307,3874973,0
2003-10-20,27.447,27.884,27.043,27.087,3565973,0
2003-10-21,27.122,27.472,26.858,26.947,3816341,0
2003-10-22,25.038,27.756,25.038,26.843,4523499,0
2003-10-23,26.843,26.902,26.402,26.7,2366154,0
2003-10-24,26.7,26.7,26.191,26.666,2232263,0
2003-10-27,26.666,27.63,26.666,27.097,2196963,0
2003-10-28,27.182,27.402,26.736,27.078,3183184,0
2003-10-29,27.28,27.428,26.128,27.297,2743930,0
2003-10-30,27.665,27.683,27.28,27.509,2261181,0
2003-10-31,27.62,27.729,27.368,27.395,3486042,0
2003-11-03,27.447,27.859,27.402,27.797,2223686,0
2003-11-04,27.62,28.01,27.509,27.815,2496045,0
2003-11-05,27.815,27.815,26.991,27.447,2610718,0
2003-11-06,27.447,27.596,26.928,27.545,2127969,0
2003-11-07,27.545,27.807,27.419,27.665,2821810,0
2003-11-10,27.665,27.756,26.806,27.343,2166678,0
2003-11-11,27.097,27.343,27.06,27.316,1693835,0
2003-11-12,27.316,27.536,27.262,27.447,3460425,0
2003-11-13,27.447,27.518,26.963,26.963,2970614,0
2003-11-14,26.788,27.016,26.304,26.42,3759182,0
2003-11-17,26.42,26.42,25.752,26.218,2372531,0
2003-11-18,26.218,26.349,25.637,25.873,2633033,0
2003-11-19,25.943,26.12,25.848,26.043,2013202,0
2003-11-20,25.824,26.093,25.637,25.69,3159277,0
2003-11-21,25.824,26.218,25.644,26.147,2880668,0
2003-11-24,26.279,26.779,26.271,26.728,3239774,0
2003-11-25,26.569,26.833,26.533,26.77,3020030,0
2003-11-26,26.788,27.078,26.657,26.928,2057607,0
2003-11-28,27,27.087,26.858,26.947,1194917,0
2003-12-01,26.947,27.252,26.947,27.14,2410559,0
2003-12-02,27.14,28.123,27.14,27.665,4366491,0
2003-12-03,27.665,27.903,27.456,27.665,3515076,0
2003-12-04,27.579,27.877,27.536,27.729,3296589,0
2003-12-05,27.536,27.657,27.465,27.491,2485021,0
2003-12-08,27.419,28.086,27.419,28.044,2772283,0
2003-12-09,28.044,28.086,27.639,27.729,2583164,0
2003-12-10,27.71,27.984,27.545,27.922,3352150,0
2003-12-11,27.84,28.491,27.84,28.37,3120451,0
2003-12-12,28.413,28.459,28.018,28.23,1489239,0
2003-12-15,28.044,28.632,27.84,27.877,3102238,0
2003-12-16,27.675,27.807,27.499,27.702,2468968,0
2003-12-17,27.62,27.72,27.237,27.518,5022986,0
2003-12-18,27.665,28.44,27.648,28.387,5022186,0
2003-12-19,28.432,28.598,28.01,28.553,3792657,0
2003-12-22,28.325,28.87,28.018,28.87,2111687,0
2003-12-23,28.87,29.16,28.854,29.065,2057720,0
2003-12-24,28.914,29.203,28.809,28.904,650119,0
2003-12-26,28.888,29.16,28.879,29.001,347033,0
2003-12-29,29.047,29.317,29.047,29.09,1619031,0
2003-12-30,29.203,29.353,29.097,29.229,1412384,0
2003-12-31,29.247,29.415,28.914,29.09,1739832,0
2004-01-02,29.09,29.293,28.745,28.818,1763969,0
2004-01-05,29.115,30.02,29.074,30.02,3171116,0
2004-01-06,29.888,30.609,29.88,30.485,3543085,0
2004-01-07,29.861,29.996,28.966,29.431,7197180,0
2004-01-08,29.642,29.688,29.074,29.397,4582363,0
2004-01-09,29.203,29.547,28.958,29.056,3100071,0
2004-01-12,28.983,29.257,28.983,29.16,1642941,0
2004-01-13,29.247,29.423,28.572,29.15,2578154,0
2004-01-14,29.15,29.538,29.124,29.511,2945911,0
2004-01-15,29.861,30.171,29.09,29.898,4229408,0
2004-01-16,29.898,30.171,29.696,30.09,2558799,0
2004-01-20,30.116,30.274,29.959,30.125,2173625,0
2004-01-21,29.642,29.968,29.257,29.696,3484789,0
2004-01-22,29.861,29.951,29.494,29.73,2950013,0
2004-01-23,29.951,29.951,28.983,29.115,4144472,0
2004-01-26,29.047,29.168,28.642,29.065,4524752,0
2004-01-27,28.8,28.8,27.596,27.657,13104257,0
2004-01-28,27.402,27.648,26.691,27.051,10398125,0
2004-01-29,26.851,27,26.569,26.858,7089812,0
2004-01-30,27.316,28.018,27.237,27.884,7276422,0
2004-02-02,28.044,28.185,27.797,27.884,6805174,0
2004-02-03,27.884,27.884,27.491,27.747,4099274,0
2004-02-04,27.447,27.739,27.227,27.307,6357835,0
2004-02-05,27.536,27.675,27.262,27.27,4487408,0
2004-02-06,27.334,27.639,27.182,27.536,5078657,0
2004-02-09,27.665,27.756,27.359,27.657,5156196,0
2004-02-10,27.499,28.114,27.402,27.993,4079345,0
2004-02-11,27.72,28.123,27.702,27.993,6266293,0
2004-02-12,27.993,28.499,27.859,28.37,5836144,0
2004-02-13,28.37,28.651,28.212,28.624,3209602,0
2004-02-17,28.72,29.01,28.632,28.854,2694971,0
2004-02-18,28.854,28.983,28.687,28.763,2286001,0
2004-02-19,28.958,28.983,28.491,28.58,1982576,0
2004-02-20,28.469,28.507,27.931,28.177,4520198,0
2004-02-23,28.185,28.404,28.044,28.194,3033011,0
2004-02-24,28.194,28.45,28.095,28.255,3007733,0
2004-02-25,28.297,28.845,28.204,28.809,3550830,0
2004-02-26,28.563,29.168,28.544,29.074,6042222,0
2004-02-27,28.642,29.15,28.642,28.983,5090956,0
2004-03-01,29.177,29.187,28.904,29.065,3406688,0
2004-03-02,29.01,29.177,28.904,28.983,2633147,0
2004-03-03,28.904,29.195,28.904,29.16,2060795,0
2004-03-04,29.115,29.195,28.958,29.065,3455188,0
2004-03-05,29.028,29.502,28.921,29.353,3755541,0
2004-03-08,29.22,29.415,29.047,29.074,1660246,0
2004-03-09,29.074,29.074,28.669,28.854,2048839,0
2004-03-10,28.809,28.809,28.114,28.159,2476823,0
2004-03-11,28.105,28.194,27.438,27.554,4127394,0
2004-03-12,27.71,28.194,27.675,28.177,2800744,0
2004-03-15,28.413,28.432,26.963,27.596,2321981,0
2004-03-16,28.018,28.525,27.976,28.45,3812122,0
2004-03-17,28.45,29.047,28.432,28.931,2494701,0
2004-03-18,28.854,28.973,28.608,28.679,2182050,0
2004-03-19,28.854,29.037,28.711,28.72,3019004,0
2004-03-22,28.72,28.72,27.931,28.105,2621874,0
2004-03-23,28.15,28.221,27.729,27.729,2518267,0
2004-03-24,27.797,27.884,27.395,27.472,2416364,0
2004-03-25,27.72,28.018,27.639,27.976,2261292,0
2004-03-26,27.815,28.01,27.612,27.739,1993962,0
2004-03-29,27.797,28.035,27.63,27.922,1463732,0
2004-03-30,27.931,28.123,27.756,27.976,1521229,0
2004-03-31,28.061,28.061,27.612,27.665,3212900,0
2004-04-01,27.665,28.069,27.657,27.967,4492528,0
2004-04-02,28.896,28.931,27.85,28.316,3404182,0
2004-04-05,28.28,28.669,28.238,28.66,3051226,0
2004-04-06,28.544,28.763,28.342,28.624,1936573,0
2004-04-07,28.687,28.818,28.247,28.459,2044623,0
2004-04-08,28.679,28.782,28.432,28.476,2333822,0
2004-04-12,28.694,29.177,28.517,28.992,2054759,0
2004-04-13,29.047,29.115,28.035,28.177,3897744,0
2004-04-14,27.62,28.095,27.27,27.491,3522137,0
2004-04-15,27.491,27.571,26.516,26.963,4136502,0
2004-04-16,27.182,27.639,27.165,27.343,3162578,0
2004-04-19,27.343,27.368,26.963,27.016,2181709,0
2004-04-20,27.201,27.262,26.672,26.682,2106107,0
2004-04-21,26.437,26.524,25.928,26.043,6198095,0
2004-04-22,26.043,26.709,25.962,26.613,7431039,0
2004-04-23,26.482,26.788,26.34,26.613,3310019,0
2004-04-26,26.736,26.866,26.437,26.577,2054986,0
2004-04-27,26.666,27.104,26.666,26.709,2589542,0
2004-04-28,26.437,26.455,25.91,25.919,2614818,0
2004-04-29,25.864,26.375,25.596,25.797,3667871,0
2004-04-30,25.953,25.953,25.469,25.596,4201511,0
2004-05-03,25.524,25.752,25.34,25.55,3436742,0
2004-05-04,25.717,26.128,25.637,25.901,3486156,0
2004-05-05,26.304,26.533,26.102,26.375,3719449,0
2004-05-06,26.357,26.569,26.218,26.473,4115554,0
2004-05-07,26.394,26.402,25.681,25.842,3868142,0
2004-05-10,25.707,25.717,24.972,25.425,3254803,0
2004-05-11,25.469,25.55,25.223,25.385,3577469,0
2004-05-12,25.223,25.385,24.972,25.241,7222910,0
2004-05-13,25.164,25.962,25.155,25.568,5312634,0
2004-05-14,25.577,25.815,25.322,25.69,4498450,0
2004-05-17,25.322,25.497,25.038,25.199,3406342,0
2004-05-18,25.34,25.919,25.332,25.778,4961959,0
2004-05-19,26.218,26.639,25.752,25.761,3723545,0
2004-05-20,25.62,25.69,25.401,25.524,2581114,0
2004-05-21,26.279,26.279,25.644,25.761,1918472,0
2004-05-24,25.981,25.999,25.699,25.805,3314691,0
2004-05-25,25.69,26.402,25.506,26.366,2489117,0
2004-05-26,26.322,26.682,26.218,26.394,2010810,0
2004-05-27,26.718,26.718,26.173,26.349,2826587,0
2004-05-28,26.394,26.455,26.261,26.41,1718315,0
2004-06-01,26.279,26.42,26.078,26.357,2457809,0
2004-06-02,26.375,26.744,26.312,26.586,1808832,0
2004-06-03,26.394,26.473,26.102,26.102,1405553,0
2004-06-04,26.165,26.437,26.128,26.357,2253893,0
2004-06-07,26.473,26.7,26.42,26.7,2652615,0
2004-06-08,26.542,26.814,26.508,26.648,2309909,0
2004-06-09,26.631,26.639,26.182,26.209,1709437,0
2004-06-10,26.254,26.349,25.953,26.093,2079806,0
2004-06-14,26.093,26.093,25.587,25.637,1818848,0
2004-06-15,25.91,26.043,25.605,25.62,2044969,0
2004-06-16,25.735,25.735,25.469,25.516,2328012,0
2004-06-17,25.385,25.497,25.241,25.276,3389036,0
2004-06-18,25.276,25.672,25.276,25.434,2810647,0
2004-06-21,25.516,25.568,25.241,25.241,1873730,0
2004-06-22,25.223,25.919,25.206,25.857,2628819,0
2004-06-23,25.761,25.919,25.629,25.805,2272565,0
2004-06-24,25.864,26.007,25.788,25.805,2144025,0
2004-06-25,25.752,26.102,25.735,25.842,2671290,0
2004-06-28,25.999,26.015,25.577,25.653,1907087,0
2004-06-29,25.653,25.778,25.443,25.717,2698385,0
2004-06-30,25.69,25.953,25.558,25.891,2559939,0
2004-07-01,25.882,26.033,25.332,25.524,1810309,0
2004-07-02,25.524,25.848,25.469,25.735,2644418,0
2004-07-06,25.469,25.533,25.214,25.232,1974492,0
2004-07-07,25.102,25.332,25.102,25.155,2178524,0
2004-07-08,25.268,25.359,24.996,24.996,2375149,0
2004-07-09,25.121,25.155,24.972,24.988,1477054,0
2004-07-12,24.996,25.029,24.761,24.883,3342015,0
2004-07-13,24.883,24.883,24.417,24.636,4195366,0
2004-07-14,24.548,24.619,23.933,24.196,6838647,0
2004-07-15,24.24,24.785,24.215,24.689,4968562,0
2004-07-16,24.761,25.425,24.761,25.286,5121244,0
2004-07-19,25.182,25.305,24.996,25.223,3287934,0
2004-07-20,25.138,25.478,24.954,25.295,3750528,0
2004-07-21,25.34,25.533,24.661,24.661,5060213,0
2004-07-22,24.68,24.865,24.496,24.733,2944883,0
2004-07-23,24.636,24.81,24.593,24.68,2756226,0
2004-07-26,24.645,25.029,24.628,24.752,2039276,0
2004-07-27,24.926,25.085,24.752,25.085,1831032,0
2004-07-28,25.047,25.121,24.652,24.856,2732773,0
2004-07-29,25.093,25.401,25.038,25.401,2185696,0
2004-07-30,25.409,25.46,25.164,25.232,1765223,0
2004-08-02,25.232,25.401,25.003,25.322,2621307,0
2004-08-03,25.249,25.46,25.164,25.332,1704307,0
2004-08-04,25.164,25.425,25.057,25.295,2687117,0
2004-08-05,25.34,25.368,24.724,24.752,1807576,0
2004-08-06,24.661,24.9,24.548,24.636,2490144,0
2004-08-09,24.707,24.724,24.54,24.584,1122622,0
2004-08-10,24.593,24.891,24.505,24.865,1700782,0
2004-08-11,24.794,24.935,24.601,24.919,1265282,0
2004-08-12,24.769,24.837,24.515,24.515,1267105,0
2004-08-13,24.565,24.565,24.101,24.196,2514508,0
2004-08-16,24.286,25.012,24.267,25.012,2685063,0
2004-08-17,25.121,25.314,24.988,25.214,2039732,0
2004-08-18,25.191,25.882,25.155,25.882,4004432,0
2004-08-19,25.743,25.91,25.55,25.707,2237156,0
2004-08-20,25.707,26.059,25.62,25.962,2290440,0
2004-08-23,25.928,26.138,25.864,25.864,2475569,0
2004-08-24,25.999,26.138,25.848,25.901,2221219,0
2004-08-25,25.981,26.201,25.824,26.147,1579410,0
2004-08-26,26.147,26.271,26.043,26.156,1258676,0
2004-08-27,26.209,26.244,26.007,26.033,1089030,0
2004-08-30,26.033,26.244,25.936,25.943,930432,0
2004-08-31,25.91,26.173,25.891,26.173,2107477,0
2004-09-01,26.173,26.366,25.953,26.085,3540922,0
2004-09-02,26.111,26.349,25.928,26.349,2476708,0
2004-09-03,26.349,26.524,26.235,26.244,2048723,0
2004-09-07,26.304,26.744,26.261,26.577,2332908,0
2004-09-08,26.455,26.613,26.375,26.437,1876914,0
2004-09-09,26.41,26.482,26.191,26.279,2278830,0
2004-09-10,26.261,26.394,26.173,26.33,1497662,0
2004-09-13,26.322,26.349,26.201,26.34,2041098,0
2004-09-14,26.34,26.41,26.128,26.182,2450408,0
2004-09-15,26.218,26.244,25.953,25.953,2115785,0
2004-09-16,25.962,26.218,25.943,26.085,2100644,0
2004-09-17,26.173,26.437,26.165,26.34,2628936,0
2004-09-20,26.218,26.357,26.12,26.173,3172712,0
2004-09-21,26.218,26.42,26.138,26.304,4055324,0
2004-09-22,26.482,26.709,26.394,26.463,5412943,0
2004-09-23,26.569,26.639,26.271,26.271,4363418,0
2004-09-24,26.437,26.482,26.271,26.366,3545022,0
2004-09-27,26.357,26.366,25.558,25.69,3575418,0
2004-09-28,25.778,25.873,25.596,25.681,3151306,0
2004-09-29,25.681,25.936,25.434,25.91,3791971,0
2004-09-30,25.778,25.824,25.314,25.62,4618455,0
2004-10-01,25.62,26.182,25.558,26.043,2592045,0
2004-10-04,26.078,26.304,26.043,26.173,2889669,0
2004-10-05,26.173,26.559,26.128,26.41,5178396,0
2004-10-06,26.482,27.131,26.445,27.104,4056576,0
2004-10-07,27.104,27.165,26.788,26.991,3244214,0
2004-10-08,26.991,27.051,26.788,26.902,2832166,0
2004-10-11,27.026,27.21,26.875,27.035,2422287,0
2004-10-12,26.569,27.051,26.227,27.051,5911289,0
2004-10-13,27.078,27.368,26.736,26.866,3184436,0
2004-10-14,26.445,26.92,26.357,26.559,2906858,0
2004-10-15,26.559,27.21,26.473,27.182,3978130,0
2004-10-18,27.078,27.316,26.814,27.316,2760099,0
2004-10-19,27.386,27.438,26.648,27.007,3672769,0
2004-10-20,26.788,27.62,26.569,27.509,5356014,0
2004-10-21,27.588,27.833,27.297,27.756,3329945,0
2004-10-22,27.657,27.877,27.113,27.262,2814179,0
2004-10-25,27.14,27.316,26.911,27.227,2643738,0
2004-10-26,27.447,28.018,27.325,28.018,2805528,0
2004-10-27,27.884,28.491,27.766,28.459,4847760,0
2004-10-28,28.28,28.544,28.078,28.413,2834557,0
2004-10-29,28.325,28.553,28.297,28.507,2136621,0
2004-11-01,28.58,28.669,28.221,28.469,2111687,0
2004-11-02,28.387,28.983,28.23,28.694,3804158,0
2004-11-03,29.423,29.599,28.854,28.992,2609918,0
2004-11-04,29.065,29.59,28.72,29.519,3177379,0
2004-11-05,29.529,29.843,29.441,29.793,3406231,0
2004-11-08,29.793,29.843,29.431,29.624,2056924,0
2004-11-09,29.624,29.633,28.553,28.754,6168832,0
2004-11-10,28.94,28.973,28.651,28.896,2135937,0
2004-11-11,28.914,29.284,28.896,29.213,2066145,0
2004-11-12,29.056,29.326,28.888,29.326,2095860,0
2004-11-15,29.247,29.293,28.854,29.142,2589427,0
2004-11-16,29.15,29.16,28.711,28.763,2652615,0
2004-11-17,28.763,29.083,28.763,28.87,2128651,0
2004-11-18,28.94,29.074,28.754,29.028,1408968,0
2004-11-19,29.074,29.097,28.396,28.44,2134116,0
2004-11-22,28.44,28.525,28.132,28.517,1872474,0
2004-11-23,28.499,28.888,28.325,28.679,1910504,0
2004-11-24,28.72,28.94,28.72,28.904,1235224,0
2004-11-26,28.914,29.065,28.87,28.921,1065919,0
2004-11-29,29.187,29.247,28.727,28.973,3390971,0
2004-11-30,28.72,28.992,28.651,28.904,3067052,0
2004-12-01,28.896,29.293,28.896,29.16,2861995,0
2004-12-02,29.074,29.16,28.87,28.94,2925868,0
2004-12-03,28.904,29.195,28.703,29.074,2856304,0
2004-12-06,28.896,29.074,28.679,29.018,3488209,0
2004-12-07,29.074,29.361,28.87,28.983,2825677,0
2004-12-08,28.983,29.37,28.879,29.142,2560279,0
2004-12-09,29.028,29.115,28.72,28.958,2042463,0
2004-12-10,29.475,29.475,28.8,28.958,2505517,0
2004-12-13,29.142,29.142,28.879,29.018,2286683,0
2004-12-14,29.028,29.16,28.826,28.966,4494694,0
2004-12-15,28.983,29.275,28.896,29.195,3206869,0
2004-12-16,29.195,29.195,28.809,28.983,2366154,0
2004-12-17,28.763,29.247,28.763,29.133,4738345,0
2004-12-20,29.203,29.415,28.896,28.94,1821354,0
2004-12-21,29.074,29.284,29.028,29.247,2862795,0
2004-12-22,29.133,29.633,29.09,29.599,2750760,0
2004-12-23,29.529,29.942,29.529,29.651,1833992,0
2004-12-27,29.776,29.888,29.293,29.293,1587607,0
2004-12-28,29.247,29.494,29.213,29.494,1895472,0
2004-12-29,29.353,29.651,29.309,29.345,1831831,0
2004-12-30,29.284,29.45,29.257,29.301,1678922,0
2004-12-31,29.379,29.485,29.275,29.353,1247295,0
2005-01-03,29.361,29.538,29.028,29.083,2729355,0
2005-01-04,29.284,29.335,28.534,28.632,4261402,0
2005-01-05,28.589,29.097,28.589,28.679,2882494,0
2005-01-06,29.203,29.441,29.097,29.247,2855390,0
2005-01-07,29.59,29.59,29.247,29.257,3360229,0
2005-01-10,29.16,29.317,28.931,29.028,3058856,0
2005-01-11,29.028,29.047,28.782,28.921,2378223,0
2005-01-12,29.01,29.018,28.499,28.845,3489457,0
2005-01-13,28.763,28.896,28.476,28.491,2732885,0
2005-01-14,28.632,28.854,28.499,28.544,3937484,0
2005-01-18,28.271,29.047,28.262,28.931,2234879,0
2005-01-19,28.763,28.896,27.307,27.665,10243851,0
2005-01-20,27.402,27.579,26.963,27.007,4528280,0
2005-01-21,27.016,27.182,26.928,27.097,4339393,0
2005-01-24,27.097,27.174,26.902,26.902,3595118,0
2005-01-25,27.051,27.149,26.728,26.779,3383000,0
2005-01-26,26.349,26.463,25.558,25.999,11581545,0
2005-01-27,25.824,26.052,25.497,25.717,7752910,0
2005-01-28,25.824,25.999,25.662,25.919,5649079,0
2005-01-31,26.173,26.261,25.943,26.093,3774894,0
2005-02-01,26.218,26.218,25.928,26.043,4666729,0
2005-02-02,25.999,26.093,25.735,25.873,3682672,0
2005-02-03,25.953,26.085,25.882,25.901,3992815,0
2005-02-04,25.848,26.42,25.848,26.42,5094941,0
2005-02-07,26.428,26.779,26.297,26.622,5471011,0
2005-02-08,26.631,26.947,26.605,26.911,5152668,0
2005-02-09,26.911,26.911,26.577,26.744,3966745,0
2005-02-10,26.744,26.911,26.639,26.788,1691557,0
2005-02-11,26.682,26.972,26.605,26.814,1989748,0
2005-02-14,26.875,26.955,26.814,26.893,1339744,0
2005-02-15,26.92,27.026,26.718,27.026,2256628,0
2005-02-16,26.875,26.911,26.631,26.7,3278255,0
2005-02-17,26.7,26.761,26.128,26.138,4047355,0
2005-02-18,26.093,26.445,25.981,26.375,4004088,0
2005-02-22,26.173,26.349,25.864,25.864,3469075,0
2005-02-23,25.864,26.218,25.864,25.999,2268924,0
2005-02-24,26.128,26.261,25.981,26.227,2117721,0
2005-02-25,26.261,26.77,26.102,26.691,3209487,0
2005-02-28,26.613,26.824,26.551,26.569,3728785,0
2005-03-01,26.569,26.92,26.569,26.744,3711023,0
2005-03-02,26.657,26.928,26.508,26.761,2377314,0
2005-03-03,26.814,26.947,26.569,26.709,2109525,0
2005-03-04,27.087,27.807,26.938,27.409,3194344,0
2005-03-07,27.491,27.536,27.325,27.368,2091079,0
2005-03-08,27.368,27.438,27.007,27.149,2391774,0
2005-03-09,26.947,27.035,26.666,26.691,2185467,0
2005-03-10,26.682,27.007,26.682,26.92,1708409,0
2005-03-11,26.92,26.991,26.437,26.524,2219506,0
2005-03-14,26.613,26.963,26.524,26.963,1760100,0
2005-03-15,27.14,27.227,26.516,26.542,1771030,0
2005-03-16,26.394,26.473,26.218,26.445,2576788,0
2005-03-17,26.349,26.437,26.12,26.279,2627000,0
2005-03-18,26.288,26.779,26.147,26.691,5396315,0
2005-03-21,26.569,26.648,26.078,26.288,3540011,0
2005-03-22,26.218,26.254,25.761,25.824,3967541,0
2005-03-23,25.735,26.015,25.516,25.717,2652960,0
2005-03-24,25.857,25.981,25.46,25.469,2985077,0
2005-03-28,25.516,25.752,25.434,25.434,1802340,0
2005-03-29,25.425,25.425,25.066,25.241,5419204,0
2005-03-30,25.191,25.587,25.182,25.497,3340421,0
2005-03-31,25.497,25.824,25.478,25.516,3810303,0
2005-04-01,25.778,25.953,25.249,25.376,2521569,0
2005-04-04,25.34,25.587,25.174,25.434,2816002,0
2005-04-05,25.434,25.653,25.349,25.434,1549921,0
2005-04-06,25.558,26.043,25.516,25.69,2140949,0
2005-04-07,25.778,26.085,25.735,25.882,1805074,0
2005-04-08,25.882,25.981,25.644,25.707,1714103,0
2005-04-11,25.662,25.936,25.524,25.842,2464870,0
2005-04-12,25.778,25.999,25.469,25.919,3239885,0
2005-04-13,25.735,25.99,25.314,25.417,3140947,0
2005-04-14,25.349,25.434,25.021,25.047,2488889,0
2005-04-15,24.945,25.029,24.487,24.68,2891600,0
2005-04-18,24.724,24.926,24.689,24.707,4923477,0
2005-04-19,25.249,25.69,25.021,25.138,4701341,0
2005-04-20,24.963,24.963,23.933,24.154,8068288,0
2005-04-21,24.328,24.4,23.793,24.32,5085606,0
2005-04-22,24.145,24.215,23.828,23.951,5495032,0
2005-04-25,24.066,24.215,23.924,24.057,2514056,0
2005-04-26,23.951,24.206,23.874,23.933,2809397,0
2005-04-27,23.933,24.46,23.654,24.312,4410666,0
2005-04-28,24.066,24.364,23.891,23.933,2067513,0
2005-04-29,24.022,24.593,23.776,24.54,3236242,0
2005-05-02,24.68,24.829,24.328,24.619,2411127,0
2005-05-03,24.619,24.819,24.417,24.533,2593641,0
2005-05-04,24.636,25.147,24.515,25.102,3071610,0
2005-05-05,25.121,25.34,24.856,25.075,2737437,0
2005-05-06,25.029,25.038,24.433,24.593,3476820,0
2005-05-09,24.477,24.724,24.417,24.636,2127174,0
2005-05-10,24.652,24.752,24.336,24.515,2559484,0
2005-05-11,24.593,24.743,24.407,24.645,2769997,0
2005-05-12,25.138,25.138,24.231,24.286,3355338,0
2005-05-13,24.286,24.68,24.24,24.46,3975624,0
2005-05-16,24.505,25.332,24.487,25.093,4467023,0
2005-05-17,25.093,25.417,25.012,25.332,3063409,0
2005-05-18,25.469,25.857,25.469,25.707,2370826,0
2005-05-19,25.717,25.832,25.497,25.707,1794937,0
2005-05-20,25.644,25.69,25.376,25.497,2929515,0
2005-05-23,25.497,25.558,25.376,25.417,3660358,0
2005-05-24,25.425,25.425,25.121,25.34,2344066,0
2005-05-25,25.249,25.359,24.374,25.232,2832510,0
2005-05-26,25.276,25.488,25.232,25.392,2176014,0
2005-05-27,25.392,25.524,25.385,25.469,1923371,0
2005-05-31,25.368,25.46,25.214,25.314,2299776,0
2005-06-01,25.314,25.735,25.276,25.644,2763625,0
2005-06-02,25.644,25.717,25.478,25.558,2718995,0
2005-06-03,25.558,25.672,25.332,25.332,2977565,0
2005-06-06,25.34,25.577,25.322,25.478,2284861,0
2005-06-07,25.542,25.815,25.451,25.469,2066937,0
2005-06-08,25.469,25.726,25.434,25.558,1214390,0
2005-06-09,25.558,25.613,25.359,25.46,2285659,0
2005-06-10,25.469,25.558,25.451,25.478,2129219,0
2005-06-13,25.451,25.653,25.368,25.409,2352947,0
2005-06-14,25.359,25.613,25.349,25.497,1944206,0
2005-06-15,25.644,25.824,25.469,25.516,2719108,0
2005-06-16,25.596,25.717,25.469,25.613,1359328,0
2005-06-17,25.864,25.91,25.55,25.891,3254459,0
2005-06-20,25.717,25.805,25.577,25.735,2330518,0
2005-06-21,25.717,25.832,25.629,25.726,1782640,0
2005-06-22,25.778,26.078,25.681,25.981,2009445,0
2005-06-23,25.943,26.059,25.506,25.568,1937376,0
2005-06-24,25.506,25.707,25.469,25.524,2176355,0
2005-06-27,25.469,25.506,25.258,25.314,1693153,0
2005-06-28,25.359,25.981,25.349,25.928,2617094,0
2005-06-29,25.953,26.033,25.743,25.752,1602637,0
2005-06-30,25.707,25.91,25.276,25.276,3468621,0
2005-07-01,25.34,25.587,25.332,25.469,3151078,0
2005-07-05,25.385,25.637,25.191,25.55,1825907,0
2005-07-06,25.417,25.497,25.191,25.199,2812811,0
2005-07-07,24.98,25.249,24.856,25.199,3347135,0
2005-07-08,25.206,25.46,25.066,25.295,4822822,0
2005-07-11,25.359,25.568,25.332,25.478,4246715,0
2005-07-12,25.443,25.735,25.359,25.587,4948523,0
2005-07-13,25.587,25.797,25.497,25.743,2938052,0
2005-07-14,25.743,25.953,25.707,25.769,2682221,0
2005-07-15,25.864,26.102,25.681,26.052,5682552,0
2005-07-18,25.91,26.304,25.788,25.981,5276654,0
2005-07-19,26.102,26.227,26.015,26.12,4509723,0
2005-07-20,26.569,27.782,26.524,27.447,8494338,0
2005-07-21,27.316,27.409,26.972,27.368,5097560,0
2005-07-22,27.201,27.377,27.007,27.343,3131492,0
2005-07-25,27.395,27.527,27.192,27.262,2529080,0
2005-07-26,27.359,27.465,27.262,27.377,2620054,0
2005-07-27,27.377,27.377,27.165,27.368,3126032,0
2005-07-28,27.419,27.518,27.334,27.334,1744047,0
2005-07-29,27.262,27.386,26.858,27.035,3101778,0
2005-08-01,27.026,27.165,26.851,26.938,1581917,0
2005-08-02,26.955,27.174,26.902,27.149,1446770,0
2005-08-03,27.007,27.149,26.928,27.087,2561643,0
2005-08-04,26.875,27.06,26.744,26.798,2863250,0
2005-08-05,26.875,26.92,26.622,26.682,2271426,0
2005-08-08,26.7,26.875,26.586,26.779,2562781,0
2005-08-09,26.851,26.911,26.672,26.761,2066375,0
2005-08-10,26.779,27.051,26.691,26.788,2367521,0
2005-08-11,26.866,26.963,26.682,26.928,1805981,0
2005-08-12,26.788,26.875,26.498,26.666,1697362,0
2005-08-15,26.577,26.972,26.463,26.911,2149147,0
2005-08-16,26.824,26.947,26.666,26.728,1980299,0
2005-08-17,26.761,27.087,26.613,27.06,3228726,0
2005-08-18,27.097,27.122,26.92,26.963,3624492,0
2005-08-19,27.14,27.368,27.097,27.227,3816568,0
2005-08-22,27.438,27.579,27.227,27.359,1567566,0
2005-08-23,27.316,27.359,27.097,27.201,1691443,0
2005-08-24,27.182,27.351,26.92,26.955,2086297,0
2005-08-25,26.902,27.069,26.814,26.963,1792662,0
2005-08-26,26.972,26.972,26.709,26.77,2068533,0
2005-08-29,26.577,26.884,26.428,26.858,2656829,0
2005-08-30,26.814,26.814,26.41,26.648,2391546,0
2005-08-31,26.596,26.866,26.261,26.851,2348054,0
2005-09-01,26.728,27.182,26.657,26.982,1928265,0
2005-09-02,27.227,27.359,27.174,27.192,2209036,0
2005-09-06,27.245,27.579,27.182,27.307,2198106,0
2005-09-07,27.14,27.219,27,27.131,2357159,0
2005-09-08,27.359,27.447,26.824,26.858,2406459,0
2005-09-09,26.92,27.007,26.788,26.928,1433675,0
2005-09-12,26.866,26.963,26.761,26.928,1638504,0
2005-09-13,26.928,26.928,26.508,26.542,2694173,0
2005-09-14,26.559,26.631,26.304,26.304,2335415,0
2005-09-15,26.288,26.349,26.085,26.165,3389377,0
2005-09-16,26.349,26.866,26.191,26.806,4725820,0
2005-09-19,26.648,26.648,26.304,26.41,1960487,0
2005-09-20,26.402,26.843,26.235,26.235,2280536,0
2005-09-21,26.128,26.138,25.605,25.629,2912776,0
2005-09-22,25.62,25.864,25.199,25.815,2861203,0
2005-09-23,25.735,26.312,25.558,26.102,3838540,0
2005-09-26,26.182,26.279,25.558,25.735,3062729,0
2005-09-27,25.743,26.069,25.558,26.025,3309453,0
2005-09-28,26.093,26.093,25.368,25.376,4114980,0
2005-09-29,25.314,25.726,25.164,25.726,2851066,0
2005-09-30,25.69,25.891,25.497,25.832,2102237,0
2005-10-03,25.815,26.138,25.637,25.707,2925758,0
2005-10-04,25.717,25.99,25.469,25.478,2463388,0
2005-10-05,25.322,25.769,25.232,25.469,2562218,0
2005-10-06,25.425,25.761,25.385,25.629,3271310,0
2005-10-07,25.824,25.873,25.425,25.516,2818048,0
2005-10-10,25.577,25.735,25.349,25.349,1813500,0
2005-10-11,25.385,25.662,25.332,25.401,3291690,0
2005-10-12,25.434,25.699,25.174,25.322,2581914,0
2005-10-13,25.206,25.743,25.206,25.653,2496520,0
2005-10-14,25.268,26.147,25.268,26.147,3308199,0
2005-10-17,26.209,26.218,25.928,25.999,2724916,0
2005-10-18,26.025,26.34,25.919,25.919,2949555,0
2005-10-19,25.699,26.34,25.672,26.128,3891481,0
2005-10-20,26.349,26.92,26.12,26.165,4320151,0
2005-10-21,26.482,26.788,26.173,26.394,3762825,0
2005-10-24,26.428,26.788,26.235,26.788,2887499,0
2005-10-25,26.788,27,26.508,26.709,3281557,0
2005-10-26,26.744,27.131,26.682,26.92,2119544,0
2005-10-27,26.92,27.113,26.666,26.666,1796076,0
2005-10-28,26.788,27.174,26.672,27.174,2344524,0
2005-10-31,27.227,27.639,27.201,27.481,2662523,0
2005-11-01,27.509,27.564,27.14,27.359,2270403,0
2005-11-02,27.237,27.675,27.201,27.665,1876575,0
2005-11-03,27.665,27.72,27.245,27.334,3093696,0
2005-11-04,27.334,27.527,27.174,27.447,1807350,0
2005-11-07,27.612,27.782,27.481,27.774,2139012,0
2005-11-08,27.958,27.958,27.545,27.807,2079468,0
2005-11-09,27.807,28.095,27.71,27.949,2599901,0
2005-11-10,27.949,28.553,27.884,28.534,4268349,0
2005-11-11,28.544,28.763,28.469,28.651,2227365,0
2005-11-14,28.572,28.572,28.325,28.499,2836155,0
2005-11-15,28.413,28.589,28.23,28.28,3230546,0
2005-11-16,28.413,28.544,28.167,28.262,2412838,0
2005-11-17,28.194,28.404,27.884,28.342,4119651,0
2005-11-18,29.074,29.074,28.204,28.45,3568476,0
2005-11-21,28.361,28.711,28.351,28.44,2336666,0
2005-11-22,28.44,28.727,28.23,28.669,3285429,0
2005-11-23,28.632,29.097,28.632,28.845,2812015,0
2005-11-25,28.958,28.958,28.763,28.896,519067,0
2005-11-28,28.896,29.247,28.854,28.888,3432299,0
2005-11-29,28.983,29.115,28.845,28.948,2403268,0
2005-11-30,28.983,28.992,28.378,28.459,2698048,0
2005-12-01,28.632,28.983,28.534,28.87,2618233,0
2005-12-02,28.782,28.966,28.651,28.87,1796076,0
2005-12-05,28.687,28.735,28.361,28.642,2444717,0
2005-12-06,28.72,28.958,28.544,28.632,2825677,0
2005-12-07,28.632,28.679,28.052,28.167,2340537,0
2005-12-08,28.238,28.325,27.833,28.061,2271996,0
2005-12-09,28.177,28.608,28.061,28.334,2575878,0
2005-12-12,28.459,28.491,28.262,28.288,2655349,0
2005-12-13,28.221,28.632,28.105,28.553,3822604,0
2005-12-14,28.608,28.8,28.351,28.499,1930313,0
2005-12-15,28.499,28.499,28.123,28.132,3149371,0
2005-12-16,28.37,28.432,27.993,28.114,4107697,0
2005-12-19,28.061,28.141,27.815,27.903,1619716,0
2005-12-20,27.867,28.069,27.71,27.884,2116013,0
2005-12-21,27.984,28.469,27.949,28.413,4001580,0
2005-12-22,28.413,28.517,28.123,28.469,2054986,0
2005-12-23,28.544,28.754,28.44,28.517,1713532,0
2005-12-27,28.553,28.624,28.078,28.159,1792435,0
2005-12-28,28.167,28.262,28.069,28.086,1144480,0
2005-12-29,28.095,28.316,28.018,28.086,1946252,0
2005-12-30,27.922,28.061,27.702,27.976,1798014,0
2006-01-03,28.061,28.703,27.79,28.553,3718080,0
2006-01-04,28.404,28.8,28.262,28.694,3706581,0
2006-01-05,28.679,28.983,28.589,28.835,3023451,0
2006-01-06,29.203,29.345,28.896,29.213,4730601,0
2006-01-09,29.16,29.45,29.115,29.379,3728897,0
2006-01-10,29.293,29.379,29.142,29.326,2617094,0
2006-01-11,29.397,29.678,29.293,29.633,3327895,0
2006-01-12,29.529,29.615,29.37,29.37,3391199,0
2006-01-13,29.467,29.624,29.195,29.275,3380726,0
2006-01-17,29.074,29.16,28.773,28.931,3093696,0
2006-01-18,28.763,29.037,28.018,28.387,5544786,0
2006-01-19,28.544,28.544,27.824,27.867,6317187,0
2006-01-20,27.729,27.797,27.297,27.639,7391077,0
2006-01-23,27.675,27.877,27.419,27.491,4318559,0
2006-01-24,27.527,28.018,27.527,27.579,3196510,0
2006-01-25,27.71,27.949,27.571,27.702,2948644,0
2006-01-26,27.922,28.095,27.867,27.884,3431735,0
2006-01-27,27.949,28.123,27.545,27.747,3246263,0
2006-01-30,27.683,27.931,27.536,27.824,3079121,0
2006-01-31,27.912,28.342,27.85,27.939,3185236,0
2006-02-01,27.774,27.993,27.639,27.993,2724690,0
2006-02-02,27.884,28.413,27.877,28.204,5113498,0
2006-02-03,28.15,28.589,27.884,28.325,4222464,0
2006-02-06,28.334,28.45,28.177,28.306,2723095,0
2006-02-07,28.306,28.44,28.177,28.316,3348960,0
2006-02-08,28.23,28.544,28.212,28.544,2973692,0
2006-02-09,28.499,28.809,28.404,28.517,2001132,0
2006-02-10,28.476,28.931,28.255,28.931,3553444,0
2006-02-13,28.931,29.275,28.72,29.266,4263452,0
2006-02-14,29.379,29.651,29.142,29.415,5096077,0
2006-02-15,29.688,29.871,29.45,29.739,5046552,0
2006-02-16,29.599,30.063,29.388,30.038,4369450,0
2006-02-17,30.038,30.408,29.801,30.382,5639061,0
2006-02-21,30.258,30.318,30.006,30.134,3844348,0
2006-02-22,30.081,30.722,30.081,30.635,3841500,0
2006-02-23,30.635,30.635,30.028,30.292,4527369,0
2006-02-24,30.292,30.363,30.028,30.214,3296927,0
2006-02-27,30.363,30.565,30.134,30.408,2427180,0
2006-02-28,30.198,30.345,29.825,30.072,4212899,0
2006-03-01,30.214,30.635,30.081,30.345,5314344,0
2006-03-02,30.125,30.583,30.038,30.513,9730702,0
2006-03-03,30.336,30.424,29.898,30.198,7771356,0
2006-03-06,30.109,30.345,29.924,30.045,2428318,0
2006-03-07,29.852,30.179,29.786,30.081,2169982,0
2006-03-08,29.924,30.311,29.88,30.274,2998510,0
2006-03-09,30.179,30.451,29.776,29.818,3690417,0
2006-03-10,29.942,30.372,29.73,30.125,3810532,0
2006-03-13,30.171,30.609,30.171,30.556,4340988,0
2006-03-14,30.565,30.74,30.389,30.73,3933495,0
2006-03-15,30.654,30.699,30.311,30.609,3045989,0
2006-03-16,30.609,30.699,30.459,30.469,3417505,0
2006-03-17,30.644,31.337,30.513,31.196,7669114,0
2006-03-20,31.048,31.179,30.873,30.9,4484222,0
2006-03-21,30.934,31.083,30.654,30.74,5416812,0
2006-03-22,30.301,30.794,30.301,30.767,3304783,0
2006-03-23,30.644,30.845,30.513,30.699,2684156,0
2006-03-24,30.767,30.891,30.478,30.74,1729928,0
2006-03-27,30.565,30.757,30.442,30.529,2514850,0
2006-03-28,30.556,30.699,30.081,30.116,3344522,0
2006-03-29,30.045,30.292,29.73,30.23,2684384,0
2006-03-30,31.611,31.663,31.312,31.547,16270134,0
2006-03-31,31.681,31.794,31.442,31.653,9691422,0
2006-04-03,31.619,31.979,31.435,31.488,4567221,0
2006-04-04,31.425,31.556,31.25,31.355,4734247,0
2006-04-05,31.399,31.988,31.364,31.934,6913451,0
2006-04-06,31.794,32.084,31.636,31.979,4659330,0
2006-04-07,31.979,33.376,31.627,32.347,5359544,0
2006-04-10,31.259,31.531,30.478,30.776,15316477,0
2006-04-11,30.958,31.143,30.258,30.469,7519732,0
2006-04-12,31.17,31.17,30.389,30.73,7804602,0
2006-04-13,30.74,31.093,30.74,30.836,3586004,0
2006-04-17,30.699,30.826,30.417,30.529,3515759,0
2006-04-18,30.529,31.707,30.485,31.355,7130001,0
2006-04-19,31.442,31.575,31.17,31.277,5876563,0
2006-04-20,30.081,30.74,29.861,30.599,9328561,0
2006-04-21,30.67,30.67,29.924,30.054,6740159,0
2006-04-24,29.951,30.249,29.467,29.843,7558105,0
2006-04-25,29.852,30.028,29.721,29.888,3311159,0
2006-04-26,29.888,30.345,29.861,30.266,3537733,0
2006-04-27,29.547,30.891,29.547,30.591,4032554,0
2006-04-28,30.609,31.12,30.599,30.873,3677548,0
2006-05-01,30.826,31.111,30.565,30.626,3277802,0
2006-05-02,30.73,30.819,30.327,30.485,3538530,0
2006-05-03,30.389,30.749,30.214,30.689,4548887,0
2006-05-04,30.722,31.179,30.699,31.136,4296356,0
2006-05-05,31.179,31.224,30.845,30.918,3796755,0
2006-05-08,31.093,31.215,30.836,30.996,3560846,0
2006-05-09,30.864,30.986,30.74,30.967,2021967,0
2006-05-10,30.934,30.942,30.363,30.583,5003854,0
2006-05-11,30.583,30.722,30.063,30.081,3609803,0
2006-05-12,30.116,30.311,29.888,29.933,3544449,0
2006-05-15,29.959,30.038,29.786,29.843,4176010,0
2006-05-16,29.888,29.933,29.556,29.599,2455875,0
2006-05-17,29.257,29.335,28.773,29.142,5542510,0
2006-05-18,29.142,29.284,28.845,28.896,3687679,0
2006-05-19,29.187,29.423,28.973,29.097,3568703,0
2006-05-22,29.028,29.293,28.966,29.124,2476142,0
2006-05-23,29.293,29.388,28.845,28.845,2683244,0
2006-05-24,28.745,29.018,28.238,28.711,3131266,0
2006-05-25,28.854,29.074,28.727,29.047,2128422,0
2006-05-26,29.203,29.309,29.018,29.16,1732091,0
2006-05-30,29.074,29.195,28.948,28.992,2914486,0
2006-05-31,29.09,29.284,28.499,29.187,3637811,0
2006-06-01,29.187,29.485,29.16,29.45,2214614,0
2006-06-02,29.467,29.651,29.284,29.361,5957056,0
2006-06-05,29.203,29.247,28.735,28.735,3653297,0
2006-06-06,28.854,28.983,28.572,28.735,2563581,0
2006-06-07,28.735,29.105,28.669,28.782,2389039,0
2006-06-08,28.632,28.818,28.262,28.782,3363990,0
2006-06-09,28.735,28.809,28.422,28.459,3211651,0
2006-06-12,28.544,28.544,27.824,27.833,3722978,0
2006-06-13,27.612,27.867,27.27,27.368,4573139,0
2006-06-14,27.368,27.554,27.06,27.491,3790607,0
2006-06-15,27.657,28.297,27.62,28.177,3590562,0
2006-06-16,28.15,28.185,27.807,27.931,3736981,0
2006-06-19,28.095,28.123,27.605,27.756,3919493,0
2006-06-20,27.79,28.123,27.79,28.01,4327779,0
2006-06-21,27.993,28.288,27.949,28.204,5195818,0
2006-06-22,28.114,28.404,28.061,28.185,2440621,0
2006-06-23,28.086,28.247,27.867,28.018,2488323,0
2006-06-26,28.086,28.185,27.931,28.061,2124780,0
2006-06-27,28.035,28.185,27.807,27.807,2150059,0
2006-06-28,27.884,28.026,27.536,27.756,3145728,0
2006-06-29,27.884,28.334,27.605,28.288,4226675,0
2006-06-30,28.507,28.745,28.262,28.28,3228271,0
2006-07-03,28.44,28.973,28.342,28.818,1680058,0
2006-07-05,28.598,28.694,28.396,28.534,3016840,0
2006-07-06,28.525,28.66,28.306,28.534,2002729,0
2006-07-07,28.469,28.572,28.221,28.247,1576907,0
2006-07-10,28.288,28.553,28.28,28.396,2187175,0
2006-07-11,28.342,28.499,28.01,28.44,2934867,0
2006-07-12,28.534,28.818,28.37,28.404,3761344,0
2006-07-13,28.28,28.288,27.564,27.702,3407255,0
2006-07-14,27.648,27.903,27.605,27.63,2787310,0
2006-07-17,27.63,28.159,27.481,27.976,2292150,0
2006-07-18,27.976,28.351,27.536,27.958,3297382,0
2006-07-19,28.754,30.109,28.669,29.933,9024454,0
2006-07-20,30.038,30.389,29.317,29.582,11029458,0
2006-07-21,29.678,29.678,28.544,29.275,15201597,0
2006-07-24,29.16,29.703,29.16,29.606,4413170,0
2006-07-25,29.615,29.924,29.494,29.776,2214726,0
2006-07-26,29.688,29.852,29.467,29.642,2518267,0
2006-07-27,29.73,29.861,29.379,29.397,2961622,0
2006-07-28,29.423,29.898,29.423,29.73,4632800,0
2006-07-31,29.642,29.748,29.247,29.519,2100870,0
2006-08-01,29.45,29.573,29.16,29.293,2799720,0
2006-08-02,29.335,29.599,29.177,29.511,2927465,0
2006-08-03,29.379,29.852,29.326,29.642,2636109,0
2006-08-04,30.02,30.301,29.633,29.669,3527032,0
2006-08-07,29.73,30.014,29.669,29.906,3396212,0
2006-08-08,30.116,30.143,29.547,29.624,2751103,0
2006-08-09,29.73,29.968,29.195,29.229,2196963,0
2006-08-10,29.284,29.633,29.16,29.415,2591477,0
2006-08-11,29.326,29.669,29.203,29.564,3966289,0
2006-08-14,29.861,29.977,29.423,29.642,2704874,0
2006-08-15,29.898,30.198,29.861,30.125,2872928,0
2006-08-16,30.408,30.451,29.987,30.274,3042231,0
2006-08-17,30.274,30.311,30.063,30.24,1411018,0
2006-08-18,30.301,30.327,29.959,30.063,2390524,0
2006-08-21,30.072,30.214,29.933,29.987,2433672,0
2006-08-22,30.038,30.171,29.933,30.02,3250474,0
2006-08-23,30.02,30.072,29.818,29.951,2655122,0
2006-08-24,29.951,29.996,29.45,29.547,2475569,0
2006-08-25,29.547,29.599,29.293,29.353,2049749,0
2006-08-28,29.415,29.906,29.379,29.825,3257762,0
2006-08-29,29.942,30.038,29.776,29.924,3225081,0
2006-08-30,29.968,30.206,29.833,29.861,2592503,0
2006-08-31,29.906,29.915,29.511,29.642,2448929,0
2006-09-01,29.852,29.933,29.703,29.801,1516220,0
2006-09-05,29.861,30.038,29.767,29.898,2457128,0
2006-09-06,29.767,29.843,29.606,29.793,1996579,0
2006-09-07,29.793,29.888,29.494,29.582,1774783,0
2006-09-08,29.703,29.825,29.431,29.739,1216209,0
2006-09-11,29.599,29.861,29.59,29.861,2958778,0
2006-09-12,29.861,30.162,29.688,30.028,5856525,0
2006-09-13,30.028,30.565,30.006,30.478,3250133,0
2006-09-14,30.433,30.609,30.301,30.52,2998737,0
2006-09-15,30.715,30.977,30.599,30.836,3899114,0
2006-09-18,30.836,30.967,30.583,30.812,3357841,0
2006-09-19,30.819,31.055,30.662,30.74,2427068,0
2006-09-20,30.826,31.101,30.654,30.9,3252067,0
2006-09-21,30.986,31.143,30.626,30.767,2980066,0
2006-09-22,30.918,30.918,30.442,30.573,2141742,0
2006-09-25,30.776,30.977,30.609,30.864,3067737,0
2006-09-26,30.826,31.023,30.654,30.942,2904918,0
2006-09-27,31.162,31.538,31.128,31.328,5069324,0
2006-09-28,31.328,31.399,31.179,31.233,3037450,0
2006-09-29,31.224,31.417,30.967,30.967,2869854,0
2006-10-02,30.934,30.949,30.591,30.784,3493102,0
2006-10-03,30.812,31.179,30.767,31.03,3157909,0
2006-10-04,30.9,31.373,30.9,31.32,5408502,0
2006-10-05,31.328,31.697,31.268,31.498,3340306,0
2006-10-06,31.506,31.547,31.023,31.143,2284521,0
2006-10-09,31.014,31.364,30.996,31.32,1611176,0
2006-10-10,31.531,31.627,31.12,31.312,2052254,0
2006-10-11,31.179,31.488,31.039,31.328,1985192,0
2006-10-12,31.506,31.547,31.17,31.303,2901731,0
2006-10-13,31.382,31.435,30.986,31.074,2349533,0
2006-10-16,31.023,31.196,30.926,30.926,2547071,0
2006-10-17,30.784,30.996,30.258,30.699,3547752,0
2006-10-18,30.882,30.949,30.311,30.573,3256396,0
2006-10-19,29.688,30.222,29.502,29.758,8891355,0
2006-10-20,29.852,29.852,29.247,29.494,4661150,0
2006-10-23,29.301,29.81,29.213,29.573,4216316,0
2006-10-24,29.688,29.767,29.37,29.767,4348503,0
2006-10-25,29.739,30.198,29.688,30.143,4513708,0
2006-10-26,30.134,30.573,30.063,30.399,2873724,0
2006-10-27,30.363,30.442,30.081,30.179,3603770,0
2006-10-30,30.179,30.382,30.162,30.23,1901395,0
2006-10-31,30.258,30.424,30.143,30.188,3364447,0
2006-11-01,30.23,30.301,29.73,29.739,3426839,0
2006-11-02,29.529,29.767,29.423,29.758,4399851,0
2006-11-03,29.951,30.006,29.793,29.801,4976075,0
2006-11-06,29.951,30.283,29.833,30.266,4081738,0
2006-11-07,30.214,30.654,30.109,30.52,3295449,0
2006-11-08,30.311,30.52,30.188,30.372,5231911,0
2006-11-09,30.318,30.662,30.311,30.478,6045414,0
2006-11-10,30.722,30.767,30.529,30.654,4093691,0
2006-11-13,30.67,30.845,30.547,30.654,2857670,0
2006-11-14,30.767,30.918,30.68,30.826,4593747,0
2006-11-15,30.776,31.065,30.767,30.986,5232479,0
2006-11-16,31.162,31.506,31.065,31.417,3562895,0
2006-11-17,31.355,31.566,31.277,31.498,4441293,0
2006-11-20,31.498,31.847,31.452,31.726,4798461,0
2006-11-21,31.619,31.734,31.285,31.399,5146292,0
2006-11-22,31.409,31.636,31.373,31.522,3444258,0
2006-11-24,31.479,31.538,31.382,31.442,1564607,0
2006-11-27,31.391,31.425,31.005,31.023,3474429,0
2006-11-28,30.891,31.224,30.855,31.153,3813151,0
2006-11-29,31.196,31.452,31.083,31.346,2130588,0
2006-11-30,31.337,31.364,31.023,31.215,4553786,0
2006-12-01,31.25,31.364,30.855,31.162,4231342,0
2006-12-04,33.904,34.975,33.815,34.912,32170807,0
2006-12-05,35.616,35.616,34.755,34.815,16302699,0
2006-12-06,34.65,34.86,34.579,34.702,7893978,0
2006-12-07,34.561,34.966,34.396,34.516,8844106,0
2006-12-08,34.403,34.499,34.297,34.386,6415786,0
2006-12-11,34.254,34.413,34.007,34.403,6190124,0
2006-12-12,34.254,34.499,34.201,34.43,4397005,0
2006-12-13,34.507,34.605,34.351,34.482,4113845,0
2006-12-14,34.369,34.633,34.244,34.605,5872008,0
2006-12-15,34.605,34.851,34.588,34.737,6379691,0
2006-12-18,34.737,35.089,34.694,34.78,2898657,0
2006-12-19,34.605,34.879,34.49,34.815,3591817,0
2006-12-20,34.737,34.975,34.675,34.807,2466350,0
2006-12-21,34.903,34.912,34.526,34.745,4800737,0
2006-12-22,34.825,34.834,34.43,34.561,2162240,0
2006-12-26,34.49,34.895,34.464,34.842,1231578,0
2006-12-27,34.956,35.115,34.87,35.07,1305359,0
2006-12-28,35.124,35.133,34.834,35.061,1094156,0
2006-12-29,34.956,35.034,34.482,34.579,1972440,0
2007-01-03,34.895,35.262,34.789,34.86,6220178,0
2007-01-04,34.78,34.975,34.472,34.789,7030947,0
2007-01-05,34.694,35.08,34.377,34.624,5694510,0
2007-01-08,34.633,34.87,34.342,34.764,4450971,0
2007-01-09,34.709,34.956,34.314,34.614,4930647,0
2007-01-10,34.351,34.887,34.297,34.798,3918016,0
2007-01-11,34.807,35.133,34.666,35.133,2971528,0
2007-01-12,35.133,35.464,34.956,35.423,3810418,0
2007-01-16,35.353,35.624,35.178,35.545,4325049,0
2007-01-17,35.554,36.053,35.237,35.353,5247168,0
2007-01-18,35.527,36.229,35.464,35.957,8184312,0
2007-01-19,36.169,36.353,35.852,36.028,4535112,0
2007-01-22,35.984,36.009,35.693,35.817,4009436,0
2007-01-23,35.79,35.835,35.527,35.641,2946821,0
2007-01-24,35.66,35.932,35.607,35.906,1967205,0
2007-01-25,35.79,35.897,35.564,35.607,6071484,0
2007-01-26,35.737,35.88,35.262,35.423,7027535,0
2007-01-29,35.29,35.607,34.87,35.061,6219951,0
2007-01-30,35.28,35.28,34.94,35.089,3010238,0
2007-01-31,34.983,35.252,34.684,35.141,3974256,0
2007-02-01,35.195,35.361,35.099,35.28,5112475,0
2007-02-02,35.396,35.897,35.308,35.809,5177945,0
2007-02-05,35.773,36.431,35.747,36.264,6244547,0
2007-02-06,36.627,36.667,36.345,36.547,3449841,0
2007-02-07,36.592,36.721,36.292,36.565,3618230,0
2007-02-08,36.565,36.582,36.203,36.52,2975625,0
2007-02-09,36.446,37.083,36.372,36.494,4523726,0
2007-02-12,36.537,36.986,36.52,36.968,4776969,0
2007-02-13,36.976,37.31,36.922,37.31,3239709,0
2007-02-14,37.293,37.889,37.16,37.677,4748513,0
2007-02-15,37.758,38.169,37.677,38.04,3292489,0
2007-02-16,37.856,38.118,37.839,37.915,4617659,0
2007-02-20,37.987,38.049,37.485,37.933,6075242,0
2007-02-21,37.767,37.889,37.425,37.53,3960365,0
2007-02-22,37.442,37.669,37.425,37.557,3096310,0
2007-02-23,37.547,37.584,37.02,37.337,2425477,0
2007-02-26,37.425,37.449,36.968,37.117,2453301,0
2007-02-27,37.065,37.065,35.597,35.693,4640202,0
2007-02-28,35.545,35.957,34.666,35.685,6107580,0
2007-03-01,35.573,35.826,34.825,35.554,6029173,0
2007-03-02,35.325,35.44,34.825,34.966,8305453,0
2007-03-05,34.86,34.86,34.377,34.422,6629951,0
2007-03-06,34.694,35.008,34.386,34.93,4881917,0
2007-03-07,34.694,34.87,34.342,34.439,5906507,0
2007-03-08,34.605,34.922,34.516,34.579,2624953,0
2007-03-09,34.798,34.887,34.314,34.447,3382207,0
2007-03-12,34.314,34.614,34.141,34.516,2463503,0
2007-03-13,33.753,34.342,33.464,33.473,5769767,0
2007-03-14,33.066,33.904,32.997,33.805,5584028,0
2007-03-15,33.744,34.369,33.639,34.218,3471130,0
2007-03-16,34.218,34.422,33.473,34.272,5067160,0
2007-03-19,34.543,34.842,34.403,34.666,3529429,0
2007-03-20,34.633,35.124,34.605,35.08,3976009,0
2007-03-21,35.08,36.337,34.922,36.193,4029621,0
2007-03-22,36.193,36.255,35.737,35.765,4170209,0
2007-03-23,35.809,35.922,35.703,35.843,3430524,0
2007-03-26,35.564,35.984,35.15,35.965,2961823,0
2007-03-27,35.765,35.957,35.573,35.66,3101438,0
2007-03-28,35.669,35.669,35.227,35.361,3755769,0
2007-03-29,35.472,35.809,35.353,35.624,2970614,0
2007-03-30,35.703,35.809,35.38,35.616,3508340,0
2007-04-02,35.545,35.564,35.115,35.491,3074154,0
2007-04-03,35.703,35.984,35.669,35.817,3249770,0
2007-04-04,35.914,35.914,35.491,35.773,2497090,0
2007-04-05,35.709,35.897,35.508,35.843,1425892,0
2007-04-09,35.826,36.009,35.641,35.975,2196509,0
2007-04-10,35.975,36.134,35.88,35.984,1846345,0
2007-04-11,36.009,36.053,35.44,35.597,2692695,0
2007-04-12,35.597,35.597,35.227,35.573,2839249,0
2007-04-13,36.152,36.152,35.227,35.756,3867471,0
2007-04-16,36.037,36.829,35.975,36.528,4520497,0
2007-04-17,36.627,37.169,36.353,36.511,7762549,0
2007-04-18,36.511,36.986,36.363,36.407,5389965,0
2007-04-19,36.592,36.592,35.957,36.081,5639814,0
2007-04-20,36.32,36.694,36.186,36.446,6072632,0
2007-04-23,36.446,36.446,35.992,36.009,3051528,0
2007-04-24,36.019,36.11,35.588,35.669,3958897,0
2007-04-25,35.693,36.001,35.693,35.922,4046285,0
2007-04-26,35.817,36.037,35.669,35.862,2498227,0
2007-04-27,35.747,35.889,35.472,35.843,2715008,0
2007-04-30,35.922,36.009,35.518,35.554,4035975,0
2007-05-01,35.685,35.862,35.262,35.481,3060575,0
2007-05-02,35.432,36.019,35.414,35.906,2055103,0
2007-05-03,36.001,36.177,35.809,36.169,2070699,0
2007-05-04,36.169,36.438,36.119,36.246,2380481,0
2007-05-07,36.52,36.573,36.274,36.363,2033460,0
2007-05-08,36.203,36.363,36.037,36.11,2098933,0
2007-05-09,36.1,36.407,35.992,36.237,2112406,0
2007-05-10,36.037,36.282,35.826,35.826,2226454,0
2007-05-11,35.897,36.134,35.573,36.134,2315010,0
2007-05-14,36.237,36.372,35.685,35.773,3350784,0
2007-05-15,35.932,36.415,35.624,35.773,3281238,0
2007-05-16,35.957,36.229,35.79,36.193,2880753,0
2007-05-17,36.152,36.152,34.422,35.79,21242269,0
2007-05-18,35.852,35.939,35.335,35.396,9889819,0
2007-05-21,35.353,35.464,35.099,35.227,6789517,0
2007-05-22,35.178,35.527,35.178,35.396,4869890,0
2007-05-23,35.353,35.685,35.262,35.29,5091697,0
2007-05-24,35.554,35.817,34.94,34.992,8523427,0
2007-05-25,34.975,35.178,34.789,34.887,4988380,0
2007-05-29,34.895,35.08,34.764,34.87,5868821,0
2007-05-30,34.87,35.5,34.709,35.5,7132717,0
2007-05-31,35.518,35.782,35.432,35.624,3428884,0
2007-06-01,35.703,35.773,35.456,35.527,4366946,0
2007-06-04,35.396,35.5,35.203,35.387,3544793,0
2007-06-05,35.186,35.252,34.975,35.017,3066721,0
2007-06-06,34.903,34.956,34.516,34.579,6461326,0
2007-06-07,34.65,34.745,33.787,33.787,4406113,0
2007-06-08,33.859,34.825,33.824,34.798,4604896,0
2007-06-11,34.675,35.299,34.57,35.203,4117800,0
2007-06-12,35.042,35.335,34.789,34.851,5069779,0
2007-06-13,35.29,36.52,35.262,36.431,7559896,0
2007-06-14,36.353,36.676,36.119,36.573,4018930,0
2007-06-15,37.232,37.677,37.003,37.012,7720587,0
2007-06-18,37.151,37.151,36.667,36.913,2388467,0
2007-06-19,36.757,37.003,36.537,36.93,3396323,0
2007-06-20,37.151,37.151,36.161,36.169,3237496,0
2007-06-21,36.037,36.38,35.79,36.32,4694033,0
2007-06-22,36.193,36.211,35.582,35.641,5291290,0
2007-06-25,35.651,36.072,35.423,35.527,5035928,0
2007-06-26,35.747,35.984,35.537,35.703,5477035,0
2007-06-27,35.678,36.431,35.344,36.292,7453280,0
2007-06-28,36.203,37.108,35.957,36.81,7816766,0
2007-06-29,36.847,37.31,36.009,36.398,13284196,0
2007-07-02,38.372,39.806,38.372,38.863,5763504,0
2007-07-03,39.033,39.303,38.83,38.908,3702019,0
2007-07-05,38.688,39.164,38.643,39.126,5036520,0
2007-07-06,39.541,39.815,38.643,39.699,6226061,0
2007-07-09,39.699,40.392,39.498,39.594,7705323,0
2007-07-10,39.172,39.303,38.214,38.898,10223731,0
2007-07-11,38.716,39.373,38.643,39.084,5826465,0
2007-07-12,39.181,40.349,39.075,40.279,6022225,0
2007-07-13,40.366,40.569,39.656,40.525,6152796,0
2007-07-16,40.245,40.656,39.918,40.279,5487112,0
2007-07-17,40.561,41.21,40.535,41.036,6596859,0
2007-07-18,40.691,41.22,39.761,40.517,9083442,0
2007-07-19,40.815,40.903,39.427,39.699,8484949,0
2007-07-20,38.917,39.734,38.161,39.227,18011116,0
2007-07-23,39.33,39.436,39.026,39.164,7919826,0
2007-07-24,38.496,38.881,37.373,37.704,6413002,0
2007-07-25,37.839,38.381,37.407,38.242,7734211,0
2007-07-26,37.732,38.03,36.976,37.593,11307672,0
2007-07-27,37.442,37.898,36.81,37.205,11000710,0
2007-07-30,37.232,38.205,36.667,38.03,7032852,0
2007-07-31,38.128,38.661,37.373,37.373,10418919,0
2007-08-01,36.888,37.416,35.325,36.855,14790321,0
2007-08-02,36.169,37.695,36.081,37.275,6203187,0
2007-08-03,37.943,37.959,35.582,35.703,12540380,0
2007-08-06,35.948,38.187,35.361,38.093,11218215,0
2007-08-07,37.547,39.514,37.459,39.042,11633743,0
2007-08-08,38.433,40.008,38.313,39.498,9623799,0
2007-08-09,37.108,39.524,36.959,38.152,12358043,0
2007-08-10,36.592,37.88,35.799,37.178,12775499,0
2007-08-13,37.547,38.523,36.721,36.855,11709861,0
2007-08-14,37.091,37.303,34.879,35.573,11290030,0
2007-08-15,34.983,36.1,34.535,35.308,7270844,0
2007-08-16,34.922,37.151,33.639,36.659,13076938,0
2007-08-17,40.156,40.763,37.686,38.152,19838873,0
2007-08-20,38.093,38.276,36.775,37.39,8311799,0
2007-08-21,37.257,37.865,36.949,37.188,6470154,0
2007-08-22,37.539,37.88,36.582,36.896,8429218,0
2007-08-23,37.329,37.669,36.431,36.757,5853905,0
2007-08-24,36.949,37.329,36.503,36.994,5368079,0
2007-08-27,37.02,37.205,36.81,36.82,3493161,0
2007-08-28,36.143,36.143,34.825,34.87,11210490,0
2007-08-29,35.141,35.325,34.377,35.115,8729908,0
2007-08-30,34.633,35.66,34.403,34.948,5669113,0
2007-08-31,35.28,35.965,35.28,35.508,4891708,0
2007-09-04,35.737,36.52,35.44,36.274,6867564,0
2007-09-05,35.922,36.177,35.554,35.66,5727639,0
2007-09-06,35.678,35.719,35.115,35.317,4783188,0
2007-09-07,34.516,35.308,34.43,34.887,7563224,0
2007-09-10,35.133,35.28,34.351,34.709,4291687,0
2007-09-11,34.807,35.862,34.709,35.537,4849352,0
2007-09-12,35.387,36.169,35.29,36.009,7506299,0
2007-09-13,36.211,37.686,36.091,37.399,7220566,0
2007-09-14,37.02,37.459,36.766,37.373,4609463,0
2007-09-17,37.151,37.399,36.838,37.284,3116579,0
2007-09-18,37.539,39.118,37.407,38.898,8572301,0
2007-09-19,38.969,39.725,38.898,39.303,6544077,0
2007-09-20,39.172,39.172,38.049,38.251,4662520,0
2007-09-21,38.716,39.261,37.889,38.577,6453456,0
2007-09-24,38.451,38.954,37.996,38.128,5748384,0
2007-09-25,37.898,38.313,37.494,37.677,5551926,0
2007-09-26,37.898,38.322,37.741,38.152,7857129,0
2007-09-27,38.223,39.084,38.205,38.881,5690230,0
2007-09-28,38.688,39.11,38.594,38.768,4460334,0
2007-10-01,38.853,39.78,38.751,39.463,6145559,0
2007-10-02,39.463,39.78,39.172,39.4,4248876,0
2007-10-03,39.118,39.524,38.889,38.998,4742139,0
2007-10-04,39.164,39.172,38.6,38.83,4408617,0
2007-10-05,39.261,39.576,38.979,39.338,5829606,0
2007-10-08,39.198,39.541,39.145,39.454,2784459,0
2007-10-09,39.524,39.717,39.312,39.551,7267852,0
2007-10-10,39.392,39.647,39.1,39.471,4501980,0
2007-10-11,39.656,40.611,39.126,39.471,5090184,0
2007-10-12,39.647,40.2,39.261,40.103,4876213,0
2007-10-15,40.067,40.103,38.496,38.845,5693940,0
2007-10-16,39.136,40.044,38.618,38.954,8148673,0
2007-10-17,39.734,40.173,37.704,38.609,8662051,0
2007-10-18,38.954,40.419,38.688,40.245,12348230,0
2007-10-19,40.076,41.238,39.945,40.044,11512786,0
2007-10-22,39.62,40.92,39.481,40.594,7281509,0
2007-10-23,40.719,41.694,40.683,41.694,6160406,0
2007-10-24,41.139,41.586,39.892,41.184,8508996,0
2007-10-25,41.053,42.352,41.018,42.077,7465358,0
2007-10-26,42.509,42.766,41.385,42.424,7760906,0
2007-10-29,42.406,42.499,41.64,42.15,4524295,0
2007-10-30,42.077,42.598,41.815,42.142,5225536,0
2007-10-31,42.333,43.036,41.763,42.905,7963885,0
2007-11-01,42.203,42.424,41.202,41.272,9276986,0
2007-11-02,41.28,41.63,39.699,41.458,10289265,0
2007-11-05,40.975,42.352,40.026,41.649,7751494,0
2007-11-06,41.984,42.482,41.289,42.406,8865238,0
2007-11-07,41.895,41.94,40.156,40.2,8918567,0
2007-11-08,40.253,40.857,39.092,40.401,11143111,0
2007-11-09,39.788,40.349,38.707,39.382,11872446,0
2007-11-12,39.392,41.332,39.092,40.551,9812464,0
2007-11-13,40.815,41.586,40.349,41.534,7936582,0
2007-11-14,41.703,41.94,40.772,41.184,8048476,0
2007-11-15,40.937,41.332,39.864,40.165,6832164,0
2007-11-16,40.472,41.22,39.989,41.094,9528636,0
2007-11-19,40.755,41.018,39.806,40.611,10149996,0
2007-11-20,40.709,41.238,39.261,40.315,10576804,0
2007-11-21,39.682,40.385,38.768,39.136,11768400,0
2007-11-23,39.471,40.067,39.392,39.883,4151583,0
2007-11-26,39.806,40.2,38.451,38.532,8479682,0
2007-11-27,38.726,40.27,38.205,39.673,9140411,0
2007-11-28,39.892,41.974,39.673,41.79,12188299,0
2007-11-29,41.57,41.72,40.683,41.56,7157305,0
2007-11-30,42.142,42.554,41.815,42.123,11317920,0
2007-12-03,42.158,42.668,41.57,42.044,8328672,0
2007-12-04,41.895,42.536,41,42.036,6687445,0
2007-12-05,42.342,42.482,41.202,42.378,7732641,0
2007-12-06,42.36,43.484,41.729,43.484,7156474,0
2007-12-07,43.651,43.871,42.862,43.002,7014761,0
2007-12-10,43.036,44.003,43.036,43.651,6607366,0
2007-12-11,43.74,44.073,41.659,41.754,8576378,0
2007-12-12,42.554,43.818,41.815,42.607,9530824,0
2007-12-13,42.466,43.186,41.895,42.853,7208275,0
2007-12-14,42.298,43.396,42.177,42.256,4752862,0
2007-12-17,41.992,42.808,41.42,41.519,4910978,0
2007-12-18,41.747,42.58,40.746,42.273,7606081,0
2007-12-19,42.229,43.256,42.196,42.739,7688505,0
2007-12-20,42.976,43.433,42.256,42.958,5177811,0
2007-12-21,43.371,43.704,42.58,43.196,9104273,0
2007-12-24,42.958,44.143,42.958,43.758,1960208,0
2007-12-26,43.213,43.818,43.205,43.679,2590800,0
2007-12-27,43.679,43.995,42.626,42.684,3583071,0
2007-12-28,42.835,43.414,42.256,42.598,3300693,0
2007-12-31,42.693,43.186,42.448,42.827,4020564,0
2008-01-02,42.879,43.002,41,41.394,8045390,0
2008-01-03,42.333,43.388,42.229,43.186,8162324,0
2008-01-04,42.871,43.142,42.15,42.289,7621241,0
2008-01-07,42.466,43.371,41.807,42.871,7065363,0
2008-01-08,43.002,43.248,41.147,41.28,10413831,0
2008-01-09,41.202,42.077,40.165,41.974,11078855,0
2008-01-10,41.694,42.72,41.202,41.747,12078042,0
2008-01-11,41.202,41.931,40.067,40.84,9942584,0
2008-01-14,41.085,41.747,40.245,41.394,9801588,0
2008-01-15,40.797,41.036,38.961,39.524,11519248,0
2008-01-16,38.988,40.823,38.415,39.603,13251105,0
2008-01-17,39.629,41.458,38.872,39.321,17022820,0
2008-01-18,39.382,40.454,36.976,38.423,14028348,0
2008-01-22,36.503,39.856,36.503,39.568,18236347,0
2008-01-23,37.574,40.84,37.503,40.604,17208527,0
2008-01-24,40.701,41.094,39.312,40.044,12437659,0
2008-01-25,40.017,40.525,38.406,38.541,12337588,0
2008-01-28,38.577,40.094,37.968,39.963,10705737,0
2008-01-29,40.297,40.569,39.145,39.594,7996735,0
2008-01-30,39.356,41.666,39.11,39.699,10927296,0
2008-01-31,39.155,41.412,38.652,40.857,13132109,0
2008-02-01,40.884,42.247,40.454,41.931,7924400,0
2008-02-04,41.712,41.79,40.937,41.06,5024408,0
2008-02-05,40.385,40.772,39.27,39.347,8237800,0
2008-02-06,39.734,40.674,39.075,39.611,7824684,0
2008-02-07,39.382,41.053,39.366,40.569,10146769,0
2008-02-08,40.34,40.92,39.78,40.561,8528329,0
2008-02-11,40.463,41,39.806,40.611,4877782,0
2008-02-12,41.21,41.551,40.401,41.094,7585422,0
2008-02-13,41.57,41.815,40.481,41.56,7161005,0
2008-02-14,41.659,41.876,40.235,40.288,7369882,0
2008-02-15,40.067,40.709,39.524,40.629,6981246,0
2008-02-19,41.103,41.501,39.347,39.436,7531658,0
2008-02-20,39.656,40.392,39.042,40.245,8102116,0
2008-02-21,40.463,40.719,39.673,39.874,5409022,0
2008-02-22,40.112,40.629,38.926,40.49,7207970,0
2008-02-25,40.392,41.103,39.78,40.903,7941960,0
2008-02-26,40.674,41.483,40.401,40.929,5446189,0
2008-02-27,40.588,41.622,40.392,40.992,4502152,0
2008-02-28,40.956,41.666,40.191,40.551,6091925,0
2008-02-29,40.21,40.262,38.313,38.532,13640632,0
2008-03-03,38.433,39.366,38.004,38.797,7987869,0
2008-03-04,38.365,39.145,37.906,38.908,9286299,0
2008-03-05,39.514,39.927,38.594,39.026,10688130,0
2008-03-06,38.726,38.926,38.049,38.093,7400319,0
2008-03-07,37.767,39.208,37.494,38.295,7365591,0
2008-03-10,38.406,38.652,37.083,37.16,8613910,0
2008-03-11,38.014,40.419,38.014,40.401,11993985,0
2008-03-12,40.27,41.289,39.753,39.9,8851227,0
2008-03-13,39.427,40.315,38.075,39.864,8877332,0
2008-03-14,40.085,40.499,36.503,37.767,17866412,0
2008-03-17,33.989,36.676,33.989,34.975,21215974,0
2008-03-18,36.11,39.392,36.11,39.392,17635780,0
2008-03-19,39.551,39.972,37.856,37.977,11946996,0
2008-03-20,38.251,40.992,37.951,40.746,16553052,0
2008-03-24,40.992,41.613,38.276,38.67,14090889,0
2008-03-25,38.726,39.436,37.951,38.954,8800527,0
2008-03-26,38.68,38.83,37.284,37.521,11935619,0
2008-03-27,36.913,37.695,36.627,36.81,11405194,0
2008-03-28,37.099,37.651,36.143,36.264,8202921,0
2008-03-31,36.32,36.949,35.889,36.651,9978793,0
2008-04-01,37.959,38.853,37.425,38.76,11334423,0
2008-04-02,38.643,38.889,36.229,36.888,23919944,0
2008-04-03,36.6,37.329,36.446,37.248,12790631,0
2008-04-04,37.151,37.248,35.607,35.728,17634341,0
2008-04-07,37.503,38.259,37.197,38.093,21356188,0
2008-04-08,38.469,38.56,37.382,37.748,13530830,0
2008-04-09,37.355,38.541,37.355,38.093,12425206,0
2008-04-10,38.022,38.797,37.767,37.996,8116685,0
2008-04-11,37.593,38.442,37.31,37.475,7248784,0
2008-04-14,37.197,37.619,36.703,36.959,7486172,0
2008-04-15,37.503,38.652,35.843,37.521,15263270,0
2008-04-16,37.786,38.881,37.284,38.643,11625577,0
2008-04-17,38.205,38.205,37.16,37.82,9099981,0
2008-04-18,38.242,39.217,37.075,37.213,11911769,0
2008-04-21,36.721,37.178,36.353,36.38,8599628,0
2008-04-22,36.292,36.301,35.464,35.685,10104489,0
2008-04-23,36.292,36.703,35.588,36.193,10047688,0
2008-04-24,36.177,38.388,36.177,38.152,12811753,0
2008-04-25,38.551,39.118,38.014,38.969,8421792,0
2008-04-28,39.164,39.806,38.609,39.007,5804381,0
2008-04-29,38.872,39.41,38.6,38.751,4466672,0
2008-04-30,38.688,39.181,38.093,38.232,6225465,0
2008-05-01,38.232,40.026,37.915,39.638,9830833,0
2008-05-02,40.103,41.184,39.287,39.796,8525708,0
2008-05-05,40.051,40.137,39.253,39.831,6315022,0
2008-05-06,39.699,40.401,39.436,40.103,7097888,0
2008-05-07,40.2,40.315,39.312,39.356,2826179,0
2008-05-08,39.042,39.524,37.977,38.406,7825209,0
2008-05-09,37.611,38.661,37.241,37.839,6940203,0
2008-05-12,37.898,39.506,37.898,38.881,5664807,0
2008-05-13,39.059,39.1,38.187,38.365,5750560,0
2008-05-14,38.618,39.647,38.618,39.392,6485689,0
2008-05-15,39.49,40.245,39.33,40.137,6322859,0
2008-05-16,40.288,40.472,39.49,40.008,5717687,0
2008-05-19,40.385,40.588,39.62,39.725,4941794,0
2008-05-20,39.454,39.49,38.734,38.889,5964401,0
2008-05-21,39.1,39.392,37.933,38.232,6403858,0
2008-05-22,38.295,38.998,37.786,38.778,4444413,0
2008-05-23,38.67,38.697,38.223,38.259,4936703,0
2008-05-27,38.295,38.926,38.196,38.652,4722171,0
2008-05-28,38.83,38.863,37.88,38.625,6058453,0
2008-05-29,38.56,39.788,38.423,39.198,5416955,0
2008-05-30,39.27,39.514,38.823,39.11,7335362,0
2008-06-02,38.118,38.609,36.896,37.459,11082627,0
2008-06-03,37.557,37.758,36.712,37.091,10545770,0
2008-06-04,36.913,37.075,36.037,36.407,10764276,0
2008-06-05,36.484,37.748,36.203,37.686,7721503,0
2008-06-06,37.346,37.425,35.975,36.143,9493720,0
2008-06-09,36.211,36.703,35.456,36.081,8416336,0
2008-06-10,35.747,37.407,35.747,36.328,11459271,0
2008-06-11,36.255,36.6,35.29,35.38,9311869,0
2008-06-12,35.573,36.659,35.08,35.588,10981305,0
2008-06-13,36.063,36.676,35.616,36.6,7246883,0
2008-06-16,36.161,37.143,35.835,36.801,10712269,0
2008-06-17,37.091,37.39,35.491,35.669,13907282,0
2008-06-18,35.168,35.737,34.605,35.28,13669032,0
2008-06-19,35.195,35.852,34.605,35.782,11689417,0
2008-06-20,34.007,35.957,34.007,35.597,13965274,0
2008-06-23,35.703,36.1,35.106,35.22,7450748,0
2008-06-24,35.124,36.045,34.499,35.799,11694350,0
2008-06-25,35.871,36.888,35.527,36.019,10559323,0
2008-06-26,35.481,35.481,34.472,34.552,10425332,0
2008-06-27,34.579,35.042,33.622,33.93,12944582,0
2008-06-30,33.622,33.833,32.427,33.227,13639012,0
2008-07-01,32.893,33.876,32.42,33.833,11666200,0
2008-07-02,33.833,34.614,31.891,32.057,15331584,0
2008-07-03,32.752,33.243,32.119,32.542,7740064,0
2008-07-07,32.628,32.847,30.864,31.337,13261336,0
2008-07-08,30.794,33.075,30.327,32.699,18264194,0
2008-07-09,32.865,33.148,30.977,31.188,11950747,0
2008-07-10,31.136,32.066,30.662,31.734,10788534,0
2008-07-11,31.346,32.235,30.591,31.32,11720643,0
2008-07-14,31.726,32.718,30.09,30.249,11404460,0
2008-07-15,30.354,31.962,28.896,29.942,18466714,0
2008-07-16,30.618,33.551,29.833,33.551,18354540,0
2008-07-17,32.804,33.261,30.274,31.111,32768399,0
2008-07-18,31.268,32.217,30.442,31.583,15746226,0
2008-07-21,31.927,32.374,30.336,30.417,13881830,0
2008-07-22,29.88,32.559,29.203,32.313,23127709,0
2008-07-23,32.093,32.647,31.294,31.644,20113207,0
2008-07-24,31.803,32.304,30.812,30.942,13848446,0
2008-07-25,31.101,32.154,30.442,30.794,14119711,0
2008-07-28,31.039,31.233,28.992,29.018,14356623,0
2008-07-29,29.415,31.136,29.065,31.101,17622137,0
2008-07-30,31.794,32.41,30.583,31.663,13902866,0
2008-07-31,31.233,31.821,30.654,31.179,9924967,0
2008-08-01,31.707,32.276,29.924,31.188,10642619,0
2008-08-04,30.819,31.506,30.529,31.128,10234032,0
2008-08-05,31.224,33.525,31.206,33.525,19957817,0
2008-08-06,33.384,33.894,32.857,33.568,17837906,0
2008-08-07,33.06,33.787,31.303,31.602,13704395,0
2008-08-08,31.479,33.075,31.093,32.893,14975437,0
2008-08-11,32.736,34.095,32.549,33.833,9242862,0
2008-08-12,33.261,33.613,31.856,32.235,10345542,0
2008-08-13,31.707,32.226,30.855,31.538,10425252,0
2008-08-14,31.25,32.163,30.958,32.102,8341108,0
2008-08-15,32.462,33.296,32.173,32.612,7405446,0
2008-08-18,32.628,32.903,31.268,31.382,11862497,0
2008-08-19,31.03,31.425,30.417,30.609,9497442,0
2008-08-20,30.573,31.364,30.188,31.039,9010599,0
2008-08-21,30.618,30.794,30.006,30.063,12129460,0
2008-08-22,30.68,30.68,29.511,30.206,19637939,0
2008-08-25,30.143,30.494,29.599,29.703,12399034,0
2008-08-26,29.556,30.301,29.047,29.713,10395847,0
2008-08-27,29.074,30.054,29.074,29.793,9805365,0
2008-08-28,30.045,31.153,29.951,31.083,11821366,0
2008-08-29,30.882,30.977,30.258,30.399,12492519,0
2008-09-02,31.179,31.506,30.028,30.591,10980223,0
2008-09-03,30.354,31.337,30.162,31.25,12062525,0
2008-09-04,30.934,31.839,30.354,30.451,13694306,0
2008-09-05,30.006,31.988,29.861,31.918,12735904,0
2008-09-08,34.464,35.703,33.278,34.94,28001813,0
2008-09-09,34.201,35.491,33.234,33.323,21773846,0
2008-09-10,34.166,34.745,32.718,33.815,13850286,0
2008-09-11,32.576,35.027,31.619,34.966,17319585,0
2008-09-12,34.482,35.195,33.647,35.089,13062645,0
2008-09-15,33.815,34.771,31.697,32.11,24833332,0
2008-09-16,30.942,33.314,29.861,33.148,28561116,0
2008-09-17,32.19,32.276,27.72,29.074,42399800,0
2008-09-18,30.072,30.74,18.734,27.729,75491615,0
2008-09-19,33.885,37.767,27.447,31.355,37154379,0
2008-09-22,30.609,32.498,27.252,28.351,10020207,0
2008-09-23,28.544,29.502,27.84,27.939,8577421,0
2008-09-24,29.115,29.115,27.14,28.572,8873721,0
2008-09-25,29.203,32.04,28.378,31.128,10643052,0
2008-09-26,28.845,32.374,28.809,31.952,8591865,0
2008-09-29,30.188,31.083,21.239,23.275,21101090,0
2008-09-30,26.069,28.983,24.61,28.615,19207715,0
2008-10-01,27.665,30.485,27.007,29.564,11305159,0
2008-10-02,29.467,29.906,26.508,26.92,9589568,0
2008-10-03,28.642,29.703,25.873,26.156,12191855,0
2008-10-06,23.308,25.815,21.933,23.626,13465003,0
2008-10-07,23.942,24.601,19.903,19.903,14660562,0
2008-10-08,19.209,27.035,17.997,21.474,20728136,0
2008-10-09,22.476,25.012,20.358,20.358,19887545,0
2008-10-10,19.61,24.46,19.324,23.275,24428436,0
2008-10-13,25.864,27.84,23.994,26.947,15963141,0
2008-10-14,26.911,31.681,26.911,30.529,23970660,0
2008-10-15,28.973,29.056,25.138,25.69,17373375,0
2008-10-16,27.395,28.773,24.336,27.297,21432078,0
2008-10-17,24.601,28.615,24.601,26.182,16596065,0
2008-10-20,27.14,27.766,25.596,27.62,9146518,0
2008-10-21,26.445,29.485,26.445,27.756,8661703,0
2008-10-22,26.824,27.79,23.503,24.776,11789640,0
2008-10-23,24.802,26.33,23.979,25.981,12541732,0
2008-10-24,23.17,25.332,22.529,24.425,14786171,0
2008-10-27,24.417,25.164,23.028,23.275,9633573,0
2008-10-28,24.231,28.404,23.108,27.931,13736916,0
2008-10-29,28.141,28.879,25.943,26.586,11258066,0
2008-10-30,27.85,28.159,26.596,27.683,8976611,0
2008-10-31,28.035,29.203,27.192,28.973,10469815,0
2008-11-03,28.835,29.047,28.185,28.845,6542548,0
2008-11-04,29.195,30.547,29.195,30.23,9326759,0
2008-11-05,29.423,30.459,26.893,27.316,8839195,0
2008-11-06,26.972,28.238,25.953,26.271,11979839,0
2008-11-07,26.524,27.113,25.469,26.437,9586483,0
2008-11-10,26.779,27.409,25.891,26.473,8032398,0
2008-11-11,26.279,27.097,25.735,26.033,10991690,0
2008-11-12,25.469,26.349,25.469,25.637,11803569,0
2008-11-13,25.824,29.73,24.717,28.896,19103239,0
2008-11-14,28.589,29.037,26.111,26.559,12534559,0
2008-11-17,26.437,26.709,23.881,24.022,12747624,0
2008-11-18,23.994,25.376,23.537,25.155,13117830,0
2008-11-19,25.368,25.524,22.071,22.3,14607923,0
2008-11-20,21.677,24.231,20.656,21.395,21558378,0
2008-11-21,22.238,23.046,20.2,22.695,21156389,0
2008-11-24,23.582,28.483,22.695,28.325,19657032,0
2008-11-25,28.44,28.679,24.909,26.128,16579413,0
2008-11-26,25.349,26.375,25.174,26.312,11354094,0
2008-11-28,26.244,27.334,25.295,26.533,6889757,0
2008-12-01,25.662,26.322,22.027,22.704,13781233,0
2008-12-02,22.678,24.19,22.186,23.838,11992012,0
2008-12-03,23.136,26.394,22.925,25.99,13166856,0
2008-12-04,25.314,26.666,24.18,25.066,13022809,0
2008-12-05,24.865,26.666,24.383,26.455,12436044,0
2008-12-08,27.782,27.782,25.13,27.007,14720938,0
2008-12-09,26.297,26.508,23.713,24.267,17235037,0
2008-12-10,25.223,25.542,24.215,25.214,8624862,0
2008-12-11,24.689,24.935,23.592,23.705,12223527,0
2008-12-12,23.117,23.713,22.467,22.842,12718780,0
2008-12-15,22.889,23.355,22.403,23.098,10595297,0
2008-12-16,23.336,25.605,23.126,25.506,13323712,0
2008-12-17,24.98,25.401,24.355,24.593,9507071,0
2008-12-18,24.776,25.206,22.88,23.153,11328848,0
2008-12-19,23.511,24.224,22.889,23.081,11064735,0
2008-12-22,23.055,23.793,22.502,22.687,8331737,0
2008-12-23,23.055,23.529,22.741,22.952,7020654,0
2008-12-24,23.071,23.618,22.783,23.136,2400998,0
2008-12-26,23.308,23.555,22.816,23.071,3336807,0
2008-12-29,23.081,23.17,22.395,22.792,4719831,0
2008-12-30,23.012,24.24,22.834,24.136,6308522,0
2008-12-31,23.987,25.112,23.801,24.883,6377296,0
2009-01-02,24.9,25.249,23.766,25.047,8270845,0
2009-01-05,24.346,25.038,24.163,24.355,7087710,0
2009-01-06,24.636,25.021,24.003,24.32,9448334,0
2009-01-07,23.758,24.505,23.326,23.52,8433555,0
2009-01-08,23.188,23.722,22.816,23.17,9006037,0
2009-01-09,23.3,23.801,22.318,22.476,7804003,0
2009-01-12,22.337,22.695,21.738,21.999,9931601,0
2009-01-13,21.72,22.38,21.526,22.186,10002787,0
2009-01-14,21.404,21.633,20.465,20.536,12127509,0
2009-01-15,20.563,21.094,19.61,20.437,16045126,0
2009-01-16,20.875,21.387,19.374,20.165,15911128,0
2009-01-20,16.81,17.347,13.561,16.688,56004224,0
2009-01-21,18.233,20.875,18.233,20.2,37526657,0
2009-01-22,19.771,21.288,19.199,19.392,21330608,0
2009-01-23,18.559,21.298,18.207,20.675,11775466,0
2009-01-26,21.387,21.695,20.325,20.939,13892693,0
2009-01-27,21.378,21.763,20.63,21.686,11286660,0
2009-01-28,23.012,24.945,22.403,24.645,21882858,0
2009-01-29,23.766,24.374,22.641,22.75,13815872,0
2009-01-30,23.144,23.924,22.238,22.605,12475777,0
2009-02-02,22.054,23.915,22.054,23.874,12607748,0
2009-02-03,24.215,24.24,22.265,23.846,16278006,0
2009-02-04,24.057,24.761,23.451,24.145,12378434,0
2009-02-05,23.784,25.021,23.284,24.145,15871669,0
2009-02-06,24.636,25.717,24.145,24.954,17031644,0
2009-02-09,25.164,25.376,24.249,24.819,8422253,0
2009-02-10,24.336,24.819,22.573,22.801,16588628,0
2009-02-11,23.071,24.374,22.66,24.286,11134043,0
2009-02-12,23.205,23.671,21.957,23.654,15008683,0
2009-02-13,22.842,23.09,22.144,22.186,12570624,0
2009-02-17,20.656,21.713,20.209,20.317,19829598,0
2009-02-18,20.849,21.879,19.911,20.8,15408275,0
2009-02-19,21.204,21.588,20.376,20.501,11221280,0
2009-02-20,19.62,20.482,18.908,20.052,21249868,0
2009-02-23,20.309,20.58,19.025,19.041,15988106,0
2009-02-24,19.173,21.501,19.041,21.404,21925185,0
2009-02-25,21.14,21.66,20.006,20.894,18594673,0
2009-02-26,21.543,22.108,20.035,20.455,18670190,0
2009-02-27,19.227,20.41,19.227,19.472,17515720,0
2009-03-02,18.936,19.973,18.707,18.787,19116581,0
2009-03-03,19.956,20.335,18.945,19.507,20100233,0
2009-03-04,20.113,20.253,18.787,19.296,18988573,0
2009-03-05,18.576,19.164,16.934,17.259,21654597,0
2009-03-06,17.54,17.811,13.762,16.029,34117135,0
2009-03-09,15.81,16.564,15.335,15.826,19915386,0
2009-03-10,16.688,18.058,15.864,18.058,29721903,0
2009-03-11,18.322,20.367,18.04,19.788,28868194,0
2009-03-12,19.989,21.861,19.315,21.66,30212696,0
2009-03-13,21.526,21.526,19.796,20.791,18004704,0
2009-03-16,20.949,21.906,19.727,19.903,19539956,0
2009-03-17,19.919,21.677,19.57,21.561,18088720,0
2009-03-18,21.069,24.996,20.791,24.707,34741918,0
2009-03-19,25.012,25.057,21.975,22.08,28557016,0
2009-03-20,22.403,22.403,20.903,20.903,22256364,0
2009-03-23,21.999,24.81,21.999,24.355,28789696,0
2009-03-24,24.048,25.021,22.88,23.098,24292236,0
2009-03-25,23.398,24.383,22.476,24.328,22778267,0
2009-03-26,24.54,25.164,23.801,24.733,21435763,0
2009-03-27,24.698,25.558,24.286,24.619,17404408,0
2009-03-30,23.609,23.961,22.529,22.767,18677598,0
2009-03-31,23.663,25.012,23.417,24.81,22615579,0
2009-04-01,24.154,25.249,23.951,24.935,20421573,0
2009-04-02,26.173,26.261,24.601,24.954,23874452,0
2009-04-03,24.935,25.506,24.433,25.469,16997659,0
2009-04-06,24.9,25.223,24.206,24.733,14783019,0
2009-04-07,24.057,24.575,23.582,23.987,15449478,0
2009-04-08,24.126,24.575,23.784,24.304,15989782,0
2009-04-09,25.613,26.349,24.9,26.043,27128534,0
2009-04-13,25.425,28.773,25.121,28.483,24843194,0
2009-04-14,27.702,28.069,26.947,27.402,29925193,0
2009-04-15,27.219,28.854,26.682,28.598,18949110,0
2009-04-16,28.835,28.862,26.182,27.409,24358173,0
2009-04-17,27.657,27.84,26.394,26.542,24972917,0
2009-04-20,26.235,26.866,24.619,24.619,25854678,0
2009-04-21,22.328,24.689,20.858,24.575,47221150,0
2009-04-22,23.529,24.945,22.775,23.055,27123734,0
2009-04-23,23.037,23.846,22.467,23.582,21977824,0
2009-04-24,23.671,24.304,23.162,23.609,26001414,0
2009-04-27,23.012,23.442,22.422,22.669,18340836,0
2009-04-28,22.195,22.558,21.686,21.975,17435630,0
2009-04-29,22.291,23.451,21.984,23.408,18168982,0
2009-04-30,23.81,23.898,22.246,22.38,19519883,0
2009-05-01,22.256,23.012,22.144,22.75,10713768,0
2009-05-04,23.17,24.891,22.995,24.451,23575543,0
2009-05-05,24.022,24.846,23.749,24.074,13248608,0
2009-05-06,24.846,26.833,24.548,26.753,28152252,0
2009-05-07,28.194,29.529,25.038,25.919,39343066,0
2009-05-08,26.463,28.238,26.147,28.238,25927721,0
2009-05-11,27.402,27.612,25.953,25.953,21207021,0
2009-05-12,25.349,25.542,24.628,24.972,54464331,0
2009-05-13,24.652,25.385,24.383,24.548,26020473,0
2009-05-14,24.556,25.191,24.171,24.98,23493776,0
2009-05-15,24.68,24.919,24.145,24.312,16947702,0
2009-05-18,24.661,25.13,24.11,25.003,26669994,0
2009-05-19,24.935,25.443,24.304,24.336,23292073,0
2009-05-20,24.9,24.919,23.231,23.417,23438026,0
2009-05-21,23.197,24.355,23.108,23.891,17759327,0
2009-05-22,23.979,24.407,23.442,23.636,9942858,0
2009-05-26,23.547,25.417,23.547,25.332,20125031,0
2009-05-27,25.085,25.425,24.074,24.093,19987247,0
2009-05-28,24.477,24.761,24.11,24.433,16098780,0
2009-05-29,24.548,24.556,23.713,24.4,15381257,0
2009-06-01,24.689,25.075,23.987,24.11,18677873,0
2009-06-02,23.969,24.698,23.969,24.451,12048131,0
2009-06-03,24.346,24.81,24.117,24.469,12365220,0
2009-06-04,24.636,25.478,24.523,25.359,19818663,0
2009-06-05,25.699,25.848,24.533,24.785,14353895,0
2009-06-08,24.802,25.401,24.496,25.066,12859877,0
2009-06-09,25.13,25.46,24.743,25.286,12773150,0
2009-06-10,25.409,25.542,24.548,24.996,11051887,0
2009-06-11,25.012,25.972,24.9,25.434,12881827,0
2009-06-12,25.417,25.488,25.012,25.488,6930143,0
2009-06-15,25.478,25.797,24.856,24.996,10588299,0
2009-06-16,25.286,25.409,24.819,24.926,11648805,0
2009-06-17,24.785,25.401,24.533,24.802,14278709,0
2009-06-18,24.794,25.46,24.785,25.385,11745157,0
2009-06-19,25.653,26.288,25.286,25.999,23065220,0
2009-06-22,25.681,25.962,24.565,24.565,16871975,0
2009-06-23,24.761,25.121,24.556,24.891,13136838,0
2009-06-24,25.174,25.69,25.085,25.392,8911947,0
2009-06-25,25.191,26.043,25.066,26.007,9658368,0
2009-06-26,25.761,26.069,25.443,25.788,13298783,0
2009-06-29,25.788,26.209,25.409,26.093,9144911,0
2009-06-30,25.936,26.138,25.385,25.743,9269986,0
2009-07-01,25.558,25.91,25.047,25.199,11051467,0
2009-07-02,25.112,25.199,24.126,24.215,15166528,0
2009-07-06,24.101,24.909,23.838,24.909,12049163,0
2009-07-07,24.883,24.935,24.19,24.249,11119533,0
2009-07-08,24.533,24.68,23.645,24.196,18237953,0
2009-07-09,24.565,24.671,24.117,24.215,13854811,0
2009-07-10,24.003,24.294,23.766,23.942,10736926,0
2009-07-13,24.505,25.112,23.979,25.057,17819696,0
2009-07-14,25.368,25.425,24.874,25.258,10266509,0
2009-07-15,25.542,26.102,25.305,25.797,16885370,0
2009-07-16,25.533,26.322,25.434,26.052,11094600,0
2009-07-17,26.025,26.025,25.506,25.815,9030499,0
2009-07-20,26.025,26.297,25.605,25.928,8348846,0
2009-07-21,25.681,26.043,25.241,25.568,12474832,0
2009-07-22,24.196,24.304,23.257,23.994,23554064,0
2009-07-23,24.039,24.32,23.671,23.924,22269638,0
2009-07-24,23.749,23.874,22.933,23.486,16952240,0
2009-07-27,23.496,23.994,23.257,23.713,13642942,0
2009-07-28,23.434,23.626,23.214,23.486,11444171,0
2009-07-29,23.293,23.924,23.197,23.82,9184073,0
2009-07-30,24.154,24.533,23.838,24.145,11667738,0
2009-07-31,24.154,24.425,23.874,24.012,11534514,0
2009-08-03,24.407,24.802,24.03,24.794,10293986,0
2009-08-04,24.794,25.093,24.451,25.057,11159487,0
2009-08-05,25.121,25.936,24.891,25.824,13902143,0
2009-08-06,25.962,26.138,25.577,25.596,14210576,0
2009-08-07,25.707,27.06,25.699,26.622,15641780,0
2009-08-10,26.577,26.666,25.223,25.815,11836384,0
2009-08-11,25.726,25.901,24.548,24.645,13717429,0
2009-08-12,24.829,25.637,24.61,25.214,9136197,0
2009-08-13,25.34,25.644,25.13,25.332,7527254,0
2009-08-14,25.249,25.349,24.717,25.093,6266100,0
2009-08-17,24.496,24.794,24.277,24.328,9612946,0
2009-08-18,24.477,25.199,24.196,25.121,11806553,0
2009-08-19,24.819,25.314,24.81,25.102,7597659,0
2009-08-20,25.249,25.637,25.075,25.417,9467476,0
2009-08-21,25.516,25.653,25.112,25.577,11920260,0
2009-08-24,25.672,26.156,25.558,25.637,10954891,0
2009-08-25,25.613,26.059,25.409,25.815,9701443,0
2009-08-26,25.478,25.752,24.972,25.314,8888483,0
2009-08-27,25.55,25.864,25.164,25.788,9809204,0
2009-08-28,25.891,25.91,25.34,25.409,7390716,0
2009-08-31,25.295,26.007,25.029,26.007,11696693,0
2009-09-01,25.864,25.864,24.548,24.68,16048824,0
2009-09-02,24.584,24.856,24.487,24.548,8270667,0
2009-09-03,24.636,24.963,24.4,24.724,7733621,0
2009-09-04,24.874,24.98,24.417,24.671,7882792,0
2009-09-08,24.988,25.038,24.671,25.038,7788059,0
2009-09-09,25.038,25.62,24.909,25.577,9031037,0
2009-09-10,25.392,25.653,25.121,25.653,9024319,0
2009-09-11,25.62,25.891,25.155,25.182,10921072,0
2009-09-14,24.846,25.62,24.548,25.488,16811746,0
2009-09-15,25.478,25.788,25.155,25.322,12869095,0
2009-09-16,25.478,27.06,25.214,26.982,22730216,0
2009-09-17,27.113,27.729,26.972,27,18386754,0
2009-09-18,27.087,27.182,26.445,26.613,14055824,0
2009-09-21,26.015,26.191,25.824,26.025,11887747,0
2009-09-22,26.288,26.349,25.91,26.271,10201887,0
2009-09-23,26.201,26.586,25.953,25.953,9228163,0
2009-09-24,26.085,26.297,25.587,25.769,12787315,0
2009-09-25,25.681,25.797,25.268,25.533,10014129,0
2009-09-28,25.587,26.34,25.46,26.312,7147207,0
2009-09-29,26.173,26.312,25.653,25.761,9874350,0
2009-09-30,25.848,25.91,25.174,25.46,11911604,0
2009-10-01,25.314,25.376,24.469,24.505,14155842,0
2009-10-02,24.074,24.865,24.074,24.24,11541871,0
2009-10-05,24.487,24.487,23.979,24.328,13931025,0
2009-10-06,24.523,24.829,24.4,24.743,12215252,0
2009-10-07,24.743,25.13,24.593,25.029,10636699,0
2009-10-08,25.155,25.385,24.724,25.003,14681926,0
2009-10-09,24.874,25.223,24.829,25.191,9172094,0
2009-10-12,25.401,25.401,24.935,25.147,6473602,0
2009-10-13,24.972,25.112,24.249,24.364,14379752,0
2009-10-14,24.743,24.802,23.951,24.752,23345612,0
2009-10-15,24.575,24.9,24.364,24.707,13224436,0
2009-10-16,24.417,24.548,23.881,23.924,13569374,0
2009-10-19,24.057,24.093,23.671,23.915,13089375,0
2009-10-20,25.295,25.962,24.81,25.385,25290691,0
2009-10-21,25.258,25.385,24.636,24.645,18454784,0
2009-10-22,25.102,25.824,24.837,25.69,19188913,0
2009-10-23,25.69,26.297,25.516,26.059,18761806,0
2009-10-26,26.033,26.085,24.926,25.021,16742378,0
2009-10-27,25.066,25.232,24.171,24.383,15010284,0
2009-10-28,24.249,24.671,23.942,23.951,15457599,0
2009-10-29,24.346,24.707,24.074,24.698,12234885,0
2009-10-30,24.407,24.505,23.408,23.417,13791895,0
2009-11-02,23.645,24.206,23.028,23.687,12318219,0
2009-11-03,23.529,23.582,22.801,23.205,12903261,0
2009-11-04,23.52,23.565,22.66,22.695,15307043,0
2009-11-05,23.003,23.52,22.861,23.477,12913432,0
2009-11-06,23.108,23.713,23.012,23.626,11917899,0
2009-11-09,23.942,24.11,23.695,24.11,8546719,0
2009-11-10,24.012,24.093,23.496,23.609,8355618,0
2009-11-11,23.838,24.277,23.838,24.171,9149473,0
2009-11-12,24.117,24.707,23.933,23.979,13069778,0
2009-11-13,24.074,24.267,23.801,24.11,8470341,0
2009-11-16,24.425,24.451,23.663,23.846,14682410,0
2009-11-17,23.713,23.891,23.592,23.654,9681607,0
2009-11-18,23.687,23.732,23.451,23.503,14580669,0
2009-11-19,23.275,23.503,23.055,23.081,15614651,0
2009-11-20,22.96,23.417,22.842,23.003,10136875,0
2009-11-23,23.308,23.565,23.144,23.537,8113699,0
2009-11-24,23.529,23.565,23.09,23.231,7718681,0
2009-11-25,23.231,23.503,23.231,23.38,6542574,0
2009-11-27,22.834,23.537,22.75,23.098,6862474,0
2009-11-30,23.037,23.425,22.986,23.398,8992811,0
2009-12-01,23.486,23.705,23.188,23.671,17735037,0
2009-12-02,23.565,24.083,23.52,24.03,11417817,0
2009-12-03,23.915,24.346,23.442,23.496,14510924,0
2009-12-04,24.022,24.117,23.326,23.654,15334423,0
2009-12-07,23.645,23.865,23.442,23.547,11629817,0
2009-12-08,23.496,23.828,23.408,23.636,10958068,0
2009-12-09,23.713,23.969,23.537,23.838,9507740,0
2009-12-10,24.093,24.336,23.713,23.82,7864701,0
2009-12-11,23.838,23.987,23.46,23.663,12879476,0
2009-12-14,23.766,23.874,23.529,23.749,6732164,0
2009-12-15,23.679,23.679,23.336,23.373,13082785,0
2009-12-16,23.547,23.766,23.408,23.592,8712147,0
2009-12-17,23.38,23.626,23.284,23.355,7983608,0
2009-12-18,23.467,23.6,23.275,23.511,11936053,0
2009-12-21,23.609,23.942,23.503,23.908,7441017,0
2009-12-22,23.881,24.249,23.663,24.171,6089516,0
2009-12-23,24.11,24.346,24.012,24.286,6102165,0
2009-12-24,24.145,24.383,24.145,24.383,1789565,0
2009-12-28,24.393,24.393,24.136,24.294,5036111,0
2009-12-29,24.249,24.417,24.215,24.267,4720053,0
2009-12-30,24.074,24.661,23.979,24.61,5287979,0
2009-12-31,24.584,24.761,24.533,24.565,4290892,0
2010-01-04,24.761,24.98,24.533,24.846,6976656,0
2010-01-05,24.548,25.155,24.374,25.112,8185443,0
2010-01-06,25.012,25.038,24.671,24.733,8255198,0
2010-01-07,24.661,25.901,24.515,25.778,12584127,0
2010-01-08,25.717,25.953,25.451,25.936,8133821,0
2010-01-11,26.043,26.069,25.286,25.488,10662535,0
2010-01-12,25.359,25.752,25.286,25.533,10170330,0
2010-01-13,25.533,25.873,25.359,25.726,6686004,0
2010-01-14,25.699,25.873,25.392,25.69,6766959,0
2010-01-15,25.605,25.815,25.385,25.497,12278829,0
2010-01-19,25.478,26.007,25.376,25.936,10372421,0
2010-01-20,26.254,27.428,26.165,27.192,19882805,0
2010-01-21,27.149,27.491,26.833,26.938,15177043,0
2010-01-22,26.938,27.351,25.587,25.707,13854183,0
2010-01-25,25.953,26.375,25.91,26.138,7777873,0
2010-01-26,25.981,26.244,25.662,25.707,8118379,0
2010-01-27,25.69,26.297,25.55,26.138,8799159,0
2010-01-28,26.288,26.288,25.268,25.62,9159300,0
2010-01-29,25.717,26.059,25.46,25.55,9449355,0
2010-02-01,25.726,26.235,25.644,25.981,7943118,0
2010-02-02,25.962,25.962,25.451,25.699,8587520,0
2010-02-03,25.55,25.62,25.038,25.093,7964528,0
2010-02-04,25.003,25.206,23.933,23.969,11809774,0
2010-02-05,24.048,24.407,23.144,23.838,17005233,0
2010-02-08,23.846,24.196,23.565,23.592,8735133,0
2010-02-09,23.592,24.057,23.503,23.766,8379736,0
2010-02-10,23.793,24.32,23.671,24.057,9668511,0
2010-02-11,23.979,24.286,23.81,24.117,6017236,0
2010-02-12,23.874,23.987,23.451,23.758,8856617,0
2010-02-16,23.891,24.393,23.81,24.355,5780884,0
2010-02-17,24.294,24.515,24.18,24.336,4908975,0
2010-02-18,24.206,24.383,24.083,24.32,5347035,0
2010-02-19,24.32,25.629,24.286,25.174,13996979,0
2010-02-22,25.276,25.55,24.963,25.332,8715362,0
2010-02-23,25.232,25.332,24.601,24.698,8467386,0
2010-02-24,24.717,25.314,24.61,25.147,8142208,0
2010-02-25,24.9,24.972,24.515,24.935,7419571,0
2010-02-26,24.996,25.075,24.689,25.047,6136518,0
2010-03-01,25.147,25.147,24.802,24.963,5349133,0
2010-03-02,24.988,25.605,24.891,25.199,7691233,0
2010-03-03,25.164,25.359,25.038,25.199,6149985,0
2010-03-04,25.199,25.451,25.102,25.376,5045287,0
2010-03-05,25.524,26.111,25.417,26.085,8183895,0
2010-03-08,25.999,26.111,25.699,26.015,6981650,0
2010-03-09,25.953,26.254,25.761,26.182,7343531,0
2010-03-10,26.271,26.271,25.882,26.015,7540887,0
2010-03-11,26.015,26.059,25.613,26.059,6452384,0
2010-03-12,26.156,26.312,25.999,26.102,6422911,0
2010-03-15,26.102,26.357,25.962,26.297,6265518,0
2010-03-16,26.402,26.605,26.201,26.569,7153613,0
2010-03-17,26.672,27.016,26.516,26.955,7394605,0
2010-03-18,26.902,27.097,26.613,27.069,6741327,0
2010-03-19,27.087,27.289,26.833,26.911,8874755,0
2010-03-22,26.736,27.174,26.709,27.078,4894121,0
2010-03-23,27.078,27.554,27.035,27.536,6840220,0
2010-03-24,27.395,27.447,26.858,26.947,8698972,0
2010-03-25,27.14,27.63,27.016,27.087,7185472,0
2010-03-26,27.104,27.491,26.92,27.14,6738138,0
2010-03-29,27.307,27.419,26.947,27.192,4944244,0
2010-03-30,27.122,27.201,26.884,26.982,4450046,0
2010-03-31,26.843,27.27,26.718,27.122,8133830,0
2010-04-01,27.351,27.481,27.149,27.456,5945408,0
2010-04-05,27.579,27.747,27.386,27.665,5323020,0
2010-04-06,27.571,27.884,27.377,27.84,5310172,0
2010-04-07,27.85,28.01,27.518,27.63,6702917,0
2010-04-08,27.564,28.026,27.509,27.976,6947278,0
2010-04-09,27.993,28.167,27.833,28.061,5044143,0
2010-04-12,28.194,28.679,28.194,28.58,7366078,0
2010-04-13,28.525,28.679,28.159,28.517,5819978,0
2010-04-14,28.378,28.544,27.739,28.262,15635833,0
2010-04-15,28.325,28.534,28.026,28.123,9567779,0
2010-04-16,27.993,28.141,27.026,27.729,15211697,0
2010-04-19,27.884,28.262,27.571,28.23,9800455,0
2010-04-20,28.044,28.387,27.702,28.238,12566398,0
2010-04-21,28.204,28.499,28.061,28.297,11693832,0
2010-04-22,28.052,28.476,27.884,28.476,11825670,0
2010-04-23,28.393,28.393,27.907,28.065,10744677,0
2010-04-26,28.044,28.132,27.79,27.797,0,0
2010-04-27,27.579,27.931,27.06,27.113,10746779,0
2010-04-28,27.343,27.665,27.182,27.438,7082487,0
2010-04-29,27.72,28.255,27.554,28.078,6923382,0
2010-04-30,27.949,28.035,27.307,27.343,8709334,0
2010-05-03,27.368,27.648,27.252,27.518,5712884,0
2010-05-04,27.237,27.297,26.744,26.884,10222651,0
2010-05-05,26.524,27.85,26.394,27.386,11946945,0
2010-05-06,27.237,27.693,25.469,26.542,16093187,0
2010-05-07,26.533,27.262,26.261,26.402,20691108,0
2010-05-10,27.527,27.833,26.911,27.729,9599761,0
2010-05-11,27.465,27.648,26.875,27.21,17545856,0
2010-05-12,27.377,27.428,27.007,27.157,12112014,0
2010-05-13,27.016,27.069,26.261,26.33,16102268,0
2010-05-14,26.271,26.366,25.919,26.085,14956267,0
2010-05-17,26.069,26.218,25.681,26.173,9284094,0
2010-05-18,26.42,26.42,25.469,25.613,13240214,0
2010-05-19,25.478,25.797,25.085,25.276,14695512,0
2010-05-20,24.717,24.988,24.277,24.286,14814866,0
2010-05-21,23.434,24.515,23.39,24.433,23098266,0
2010-05-24,24.393,24.533,23.846,23.865,9793685,0
2010-05-25,23.364,23.881,23.055,23.881,19343353,0
2010-05-26,24.196,24.565,23.924,24.012,12653646,0
2010-05-27,24.556,24.68,24.267,24.619,11245808,0
2010-05-28,24.548,24.575,23.82,23.891,12460809,0
2010-06-01,23.758,23.874,23.257,23.275,12379914,0
2010-06-02,23.398,23.994,23.38,23.969,9369873,0
2010-06-03,23.987,24.093,23.687,23.961,8681132,0
2010-06-04,23.17,23.442,22.75,22.834,33164490,0
2010-06-07,22.986,23.09,22.493,22.502,19678250,0
2010-06-08,22.582,22.632,21.871,22.318,38185185,0
2010-06-09,22.431,22.512,22.117,22.246,38261129,0
2010-06-10,22.539,22.826,22.371,22.767,21283105,0
2010-06-11,22.512,23.02,22.484,23.003,9623747,0
2010-06-14,23.108,23.108,22.529,22.548,12305964,0
2010-06-15,22.75,23.275,22.598,23.275,9711028,0
2010-06-16,23.037,23.275,22.96,23.162,8369607,0
2010-06-17,23.126,23.188,22.834,23.108,6626171,0
2010-06-18,23.117,23.373,23.064,23.345,9545256,0
2010-06-21,23.6,23.636,23.108,23.205,10494772,0
2010-06-22,23.197,23.486,23.046,23.055,9963526,0
2010-06-23,23.037,23.24,22.801,22.942,7959557,0
2010-06-24,22.834,22.87,22.371,22.412,11548138,0
2010-06-25,22.582,22.898,22.412,22.731,14114897,0
2010-06-28,22.88,23.09,22.723,22.792,7185807,0
2010-06-29,22.521,22.614,21.933,22.054,13712959,0
2010-06-30,22.057,22.305,21.635,21.687,13066333,0
2010-07-01,21.605,21.871,21.194,21.755,12896070,0
2010-07-02,21.772,21.942,21.501,21.588,8142810,0
2010-07-06,21.79,22.099,21.543,21.729,9445687,0
2010-07-07,22.614,23.144,22.395,23.117,17652400,0
2010-07-08,23.293,23.336,22.539,22.801,10982685,0
2010-07-09,22.809,23.046,22.614,23.037,6148821,0
2010-07-12,22.925,23.179,22.861,23.071,5385329,0
2010-07-13,23.257,23.671,23.24,23.582,12203992,0
2010-07-14,23.39,23.547,23.205,23.373,8339729,0
2010-07-15,23.326,23.636,23.055,23.529,9178658,0
2010-07-16,23.326,23.417,22.548,22.598,12092575,0
2010-07-19,22.713,22.759,22.345,22.521,9873668,0
2010-07-20,22.108,22.476,22.071,22.422,14729283,0
2010-07-21,22.704,22.809,22.044,22.117,11761015,0
2010-07-22,22.274,22.767,22.195,22.573,10691471,0
2010-07-23,22.467,22.731,22.211,22.678,12083920,0
2010-07-26,22.605,23.188,22.605,23.108,7838429,0
2010-07-27,23.345,23.503,22.933,22.968,8237258,0
2010-07-28,22.933,23.037,22.089,22.211,14028541,0
2010-07-29,22.345,22.598,22.108,22.186,7482275,0
2010-07-30,21.966,22.195,21.898,22.018,7265632,0
2010-08-02,22.354,22.713,22.246,22.687,7399035,0
2010-08-03,22.687,22.75,22.422,22.582,7562064,0
2010-08-04,22.598,22.723,22.476,22.614,5914668,0
2010-08-05,22.476,22.759,22.422,22.75,4318849,0
2010-08-06,22.484,22.614,22.117,22.598,8728813,0
2010-08-09,22.731,22.759,22.363,22.605,5145144,0
2010-08-10,22.371,22.564,22.16,22.345,7396024,0
2010-08-11,22.009,22.027,21.729,21.755,10238633,0
2010-08-12,21.615,21.915,21.517,21.772,7615770,0
2010-08-13,21.772,21.984,21.72,21.782,6355685,0
2010-08-16,21.704,21.871,21.543,21.695,4981834,0
2010-08-17,21.879,22.31,21.772,22.186,8766340,0
2010-08-18,22.238,22.274,21.975,22.054,5825762,0
2010-08-19,21.949,21.999,21.543,21.596,7161411,0
2010-08-20,21.51,21.729,21.474,21.651,7640271,0
2010-08-23,21.755,21.861,21.517,21.526,4813845,0
2010-08-24,21.298,21.51,20.983,21.378,11871998,0
2010-08-25,21.212,21.359,21.001,21.22,9942471,0
2010-08-26,21.274,21.414,21.149,21.239,9128038,0
2010-08-27,21.35,21.651,21.149,21.651,8797697,0
2010-08-30,21.535,21.643,21.23,21.23,6208478,0
2010-08-31,21.121,21.36,20.883,21.306,9746586,0
2010-09-01,21.535,22.063,21.423,22.063,9208117,0
2010-09-02,22.009,22.195,21.906,22.195,4905071,0
2010-09-03,22.448,22.968,22.431,22.898,9531086,0
2010-09-07,22.731,22.87,22.354,22.371,6031509,0
2010-09-08,22.448,22.834,22.441,22.502,5360758,0
2010-09-09,22.775,22.952,22.291,22.457,7738520,0
2010-09-10,22.512,22.614,22.345,22.395,4934261,0
2010-09-13,22.96,23.117,22.731,22.898,7304909,0
2010-09-14,22.861,22.898,22.395,22.476,8204058,0
2010-09-15,22.363,22.605,22.135,22.558,5957489,0
2010-09-16,22.529,22.589,22.337,22.441,5012944,0
2010-09-17,22.614,22.826,22.177,22.337,7690137,0
2010-09-20,22.422,22.851,22.345,22.783,5286977,0
2010-09-21,22.816,22.986,22.422,22.502,7140113,0
2010-09-22,22.431,22.704,22.31,22.328,7486315,0
2010-09-23,22.168,22.448,22.054,22.071,6403574,0
2010-09-24,22.345,22.96,22.345,22.952,9189245,0
2010-09-27,22.87,22.898,22.521,22.539,5672967,0
2010-09-28,22.678,22.801,22.371,22.713,5690818,0
2010-09-29,22.589,22.851,22.548,22.651,5995128,0
2010-09-30,22.834,23.275,22.801,22.952,9587344,0
2010-10-01,23.284,23.434,22.96,23.136,7010168,0
2010-10-04,23.046,23.248,22.907,23.02,9807368,0
2010-10-05,23.3,23.451,23.037,23.24,15968119,0
2010-10-06,23.284,23.618,23.144,23.547,6356563,0
2010-10-07,23.618,23.679,23.153,23.24,11494066,0
2010-10-08,23.318,23.364,23.071,23.308,6419727,0
2010-10-11,23.205,23.434,23.153,23.326,5231990,0
2010-10-12,23.398,23.467,23.126,23.345,9338700,0
2010-10-13,23.434,23.81,23.064,23.39,12452050,0
2010-10-14,23.39,23.39,22.704,22.933,15317810,0
2010-10-15,23.136,23.205,22.66,22.695,16337637,0
2010-10-18,22.704,23.477,22.641,23.38,10636844,0
2010-10-19,22.834,23.39,22.678,22.826,16615567,0
2010-10-20,22.952,22.968,22.412,22.441,14474189,0
2010-10-21,22.573,22.623,22.071,22.395,12319524,0
2010-10-22,22.371,22.512,22.126,22.195,8855985,0
2010-10-25,22.457,22.457,21.871,21.898,8771618,0
2010-10-26,21.729,22.036,21.651,21.984,12119417,0
2010-10-27,21.834,22.274,21.755,22.152,9512284,0
2010-10-28,22.228,22.291,21.942,22.108,10214140,0
2010-10-29,22.018,22.23,21.913,22.009,6875583,0
2010-11-01,22.126,22.265,21.755,21.999,7838863,0
2010-11-02,22.071,22.186,21.949,22.027,9276385,0
2010-11-03,21.999,22.641,21.975,22.623,12928387,0
2010-11-04,22.816,23.355,22.623,23.275,13158067,0
2010-11-05,23.24,24.802,23.197,24.743,26907575,0
2010-11-08,24.619,24.689,24.4,24.652,10467599,0
2010-11-09,24.743,24.769,24.286,24.374,11126827,0
2010-11-10,24.312,24.487,23.846,24.346,13652367,0
2010-11-11,24.048,24.393,23.942,24.304,7614057,0
2010-11-12,24.11,24.417,24.048,24.145,10707241,0
2010-11-15,24.258,24.61,24.24,24.355,7329681,0
2010-11-16,24.515,24.584,24.039,24.32,15232670,0
2010-11-17,24.374,24.46,23.933,23.994,9367735,0
2010-11-18,24.258,24.761,24.231,24.628,9853049,0
2010-11-19,24.515,24.575,24.163,24.383,7298368,0
2010-11-22,24.249,24.249,23.81,23.987,6104840,0
2010-11-23,23.766,23.82,23.547,23.609,9058387,0
2010-11-24,23.793,24.117,23.663,24.11,6339080,0
2010-11-26,23.874,24.171,23.713,23.838,2652374,0
2010-11-29,23.626,24.057,23.442,23.881,6481167,0
2010-11-30,23.628,23.927,23.451,23.706,8073844,0
2010-12-01,24.048,24.224,23.951,24.039,8681144,0
2010-12-02,24.048,24.575,24.003,24.451,9180274,0
2010-12-03,24.328,24.671,24.074,24.593,6790543,0
2010-12-06,24.4,24.645,24.328,24.584,4267804,0
2010-12-07,24.856,25.021,24.584,24.717,6072869,0
2010-12-08,24.769,25.268,24.707,25.258,7642353,0
2010-12-09,25.497,26.007,24.689,25.451,15826522,0
2010-12-10,25.451,25.533,25.164,25.425,9277856,0
2010-12-13,25.637,25.891,25.376,25.761,8802004,0
2010-12-14,25.752,25.962,25.516,25.644,5747609,0
2010-12-15,25.629,26.069,25.558,25.613,6917662,0
2010-12-16,25.662,25.901,25.524,25.848,6246436,0
2010-12-17,25.832,26.043,25.69,25.815,11925591,0
2010-12-20,25.815,26.111,25.743,25.873,6326212,0
2010-12-21,26.033,26.201,25.928,26.165,5413315,0
2010-12-22,26.304,26.814,26.201,26.806,7440881,0
2010-12-23,26.814,26.902,26.357,26.428,3335774,0
2010-12-27,26.279,26.672,26.244,26.639,2984071,0
2010-12-28,26.672,26.753,26.508,26.691,2647023,0
2010-12-29,26.689,26.813,26.584,26.593,2855375,0
2010-12-30,26.54,26.593,26.318,26.505,2929495,0
2010-12-31,26.466,26.654,26.359,26.528,2600641,0
2011-01-03,26.761,27.245,26.682,27.06,8241104,0
2011-01-04,27.097,27.174,26.709,26.902,7443116,0
2011-01-05,26.972,27.993,26.851,27.833,12286236,0
2011-01-06,27.79,27.903,27.409,27.612,9575724,0
2011-01-07,27.693,27.79,26.843,27.016,10163872,0
2011-01-10,26.911,27.402,26.753,26.963,12822047,0
2011-01-11,27.122,27.334,26.902,26.955,7773454,0
2011-01-12,27.182,27.824,27.157,27.807,9477062,0
2011-01-13,27.739,28.159,27.62,27.79,6582009,0
2011-01-14,27.693,28.483,27.675,28.432,7843778,0
2011-01-18,28.432,28.544,28.052,28.123,9212824,0
2011-01-19,27.967,28.491,27.62,27.648,13754873,0
2011-01-20,27.675,27.984,27.536,27.782,8603239,0
2011-01-21,28.069,28.288,27.884,28.061,6455048,0
2011-01-24,28.255,28.288,27.665,27.79,5896151,0
2011-01-25,27.766,27.949,27.419,27.815,6490051,0
2011-01-26,27.867,28.105,27.747,27.85,5623486,0
2011-01-27,27.739,28.069,27.536,27.774,5493919,0
2011-01-28,27.893,28.035,27.097,27.122,7629452,0
2011-01-31,27.145,27.456,27.1,27.429,4848360,0
2011-02-01,27.579,28.194,27.554,28.185,5864217,0
2011-02-02,28.044,28.177,27.939,27.967,6280134,0
2011-02-03,27.884,28.002,27.192,27.63,7596305,0
2011-02-04,27.571,27.63,27.21,27.227,8312203,0
2011-02-07,27.428,27.993,27.325,27.967,7364890,0
2011-02-08,27.967,28.387,27.815,28.28,6743093,0
2011-02-09,28.194,28.271,27.665,27.833,5396158,0
2011-02-10,27.729,27.912,27.481,27.85,6340278,0
2011-02-11,27.739,28.378,27.545,28.238,6125387,0
2011-02-14,28.177,28.204,27.867,28.132,3818282,0
2011-02-15,27.877,27.984,27.201,27.27,8112577,0
2011-02-16,27.419,27.639,27.368,27.438,6937505,0
2011-02-17,27.377,27.62,27.122,27.402,4902809,0
2011-02-18,27.465,28.052,27.395,27.833,8846044,0
2011-02-22,27.465,27.62,27.087,27.149,8953800,0
2011-02-23,27.14,27.262,26.569,26.691,7217652,0
2011-02-24,26.639,26.779,26.244,26.463,9820230,0
2011-02-25,26.631,26.963,26.524,26.902,5825878,0
2011-02-28,27.043,27.201,26.53,26.689,8431265,0
2011-03-01,26.833,26.972,26.49,26.49,8846253,0
2011-03-02,26.42,26.639,26.322,26.375,5933288,0
2011-03-03,26.613,27.157,26.586,27.104,6073861,0
2011-03-04,27.016,27.051,26.227,26.402,7639618,0
2011-03-07,26.394,26.613,26.173,26.218,5495339,0
2011-03-08,26.349,26.928,26.156,26.866,6795201,0
2011-03-09,26.761,26.824,26.261,26.463,6529278,0
2011-03-10,26.182,26.182,25.286,25.305,11245061,0
2011-03-11,25.332,25.69,25.066,25.434,8771752,0
2011-03-14,25.214,25.443,25.047,25.286,7916072,0
2011-03-15,24.865,25.322,24.652,25.249,17643040,0
2011-03-16,25.214,25.349,24.689,24.769,11175153,0
2011-03-17,25.112,25.314,24.767,25.277,8220224,0
2011-03-18,25.469,25.857,25.182,25.368,14940846,0
2011-03-21,25.62,25.69,25.401,25.46,3329342,0
2011-03-22,25.568,25.752,25.34,25.596,11511338,0
2011-03-23,25.542,25.62,25.409,25.497,8713359,0
2011-03-24,25.637,25.805,25.488,25.699,8453355,0
2011-03-25,25.788,25.953,25.637,25.864,7580667,0
2011-03-28,25.962,25.981,25.726,25.735,6106367,0
2011-03-29,25.717,25.815,25.577,25.761,5517203,0
2011-03-30,25.901,26.201,25.69,26.059,5506352,0
2011-03-31,25.923,26.288,25.866,26.234,7609843,0
2011-04-01,26.288,26.814,26.261,26.586,6322056,0
2011-04-04,26.577,26.788,26.577,26.709,6588976,0
2011-04-05,26.707,26.805,26.602,26.698,5905652,0
2011-04-06,26.744,26.798,26.455,26.605,7913158,0
2011-04-07,26.584,26.849,26.505,26.716,5805057,0
2011-04-08,26.857,26.857,26.354,26.54,5819495,0
2011-04-11,26.586,27.026,26.349,26.473,6816999,0
2011-04-12,26.372,26.407,26.107,26.309,6665136,0
2011-04-13,26.482,26.605,25.873,26.025,7868265,0
2011-04-14,26.033,26.288,25.943,26.165,7024840,0
2011-04-15,26.345,26.39,25.931,26.107,5526305,0
2011-04-18,25.728,25.867,25.461,25.646,7954029,0
2011-04-19,25.138,25.508,24.714,24.898,21691642,0
2011-04-20,25.182,25.277,24.854,25.065,10753530,0
2011-04-21,25.121,25.129,24.854,24.944,7077426,0
2011-04-25,25.011,25.011,24.731,24.881,6837360,0
2011-04-26,24.953,25.332,24.881,25.206,5673698,0
2011-04-27,25.277,25.526,25.146,25.489,5061739,0
2011-04-28,25.232,25.402,25.138,25.214,8002193,0
2011-04-29,25.206,25.556,25.192,25.547,7593582,0
2011-05-02,25.709,25.808,25.369,25.418,6517018,0
2011-05-03,25.418,25.535,25.286,25.535,7269590,0
2011-05-04,25.47,25.589,25.199,25.369,9457660,0
2011-05-05,25.164,25.393,25.102,25.191,7702028,0
2011-05-06,25.41,25.498,25.093,25.223,5923579,0
2011-05-09,25.191,25.268,25.093,25.206,4974376,0
2011-05-10,25.341,25.526,25.249,25.461,4877791,0
2011-05-11,25.332,25.435,24.953,25.003,9734091,0
2011-05-12,24.979,25.305,24.783,25.138,6635897,0
2011-05-13,25.121,25.199,24.731,24.767,6400495,0
2011-05-16,24.75,25.138,24.705,24.808,6599911,0
2011-05-17,24.714,25.065,24.705,25.065,5635079,0
2011-05-18,25.029,25.376,24.971,25.341,4012809,0
2011-05-19,25.41,25.508,25.173,25.323,3270328,0
2011-05-20,25.249,25.385,24.845,24.872,6507953,0
2011-05-23,24.607,24.705,24.299,24.538,9193143,0
2011-05-24,24.553,24.59,24.061,24.253,8083199,0
2011-05-25,24.175,24.351,24.069,24.166,8428070,0
2011-05-26,24.069,24.396,23.982,24.235,5629101,0
2011-05-27,24.37,24.562,24.235,24.456,4839330,0
2011-05-31,24.601,25.019,24.422,24.797,8903804,0
2011-06-01,24.731,24.731,23.918,23.936,7676125,0
2011-06-02,23.918,24.192,23.794,24.112,8864045,0
2011-06-03,23.742,23.982,23.62,23.734,6675619,0
2011-06-06,23.706,23.778,23.399,23.461,6215570,0
2011-06-07,23.478,23.769,23.374,23.425,8519648,0
2011-06-08,23.391,23.443,23.045,23.135,8903456,0
2011-06-09,23.221,23.602,23.161,23.435,6035738,0
2011-06-10,23.285,23.451,23.002,23.178,8371949,0
2011-06-13,23.689,23.689,23.221,23.521,5950799,0
2011-06-14,23.689,23.901,23.665,23.751,6723719,0
2011-06-15,23.584,23.584,22.896,22.959,10480923,0
2011-06-16,22.96,23.259,22.942,23.145,9561071,0
2011-06-17,23.364,23.381,23.011,23.116,8938950,0
2011-06-20,23.011,23.107,22.896,22.993,10056454,0
2011-06-21,23.17,23.257,23.011,23.221,8084370,0
2011-06-22,23.035,23.231,22.976,22.976,7750776,0
2011-06-23,22.728,22.757,22.323,22.445,13167842,0
2011-06-24,22.445,22.489,21.722,21.739,18234055,0
2011-06-27,21.793,22.13,21.739,21.747,14542083,0
2011-06-28,21.882,22.012,21.306,21.597,25058713,0
2011-06-29,21.784,22.527,21.784,22.445,26578207,0
2011-06-30,22.494,22.72,22.189,22.601,12904814,0
2011-07-01,22.561,23.119,22.507,22.995,9352150,0
2011-07-05,22.879,22.952,22.57,22.676,7535452,0
2011-07-06,22.579,23.065,22.498,22.897,9760956,0
2011-07-07,23.109,23.321,23.072,23.288,7017310,0
2011-07-08,22.942,22.942,22.701,22.766,7647151,0
2011-07-11,22.472,22.517,22.048,22.121,8996526,0
2011-07-12,22.009,22.391,21.983,22.145,9769759,0
2011-07-13,22.286,22.535,22.139,22.198,6025927,0
2011-07-14,22.368,22.692,22.067,22.139,8588346,0
2011-07-15,22.204,22.24,21.975,22.145,11118924,0
2011-07-18,21.986,22.021,21.572,21.739,13055859,0
2011-07-19,22.152,22.152,21.548,21.823,16849887,0
2011-07-20,21.877,22.063,21.779,21.999,8632979,0
2011-07-21,22.196,22.897,22.196,22.824,12898970,0
2011-07-22,22.86,22.879,22.488,22.729,9175706,0
2011-07-25,22.611,22.782,22.426,22.676,8329288,0
2011-07-26,22.676,22.915,22.611,22.684,7339406,0
2011-07-27,22.544,22.638,22.23,22.258,11164719,0
2011-07-28,22.321,22.638,22.303,22.374,7024830,0
2011-07-29,22.254,22.601,22.157,22.263,10217795,0
2011-08-01,22.481,22.638,22.109,22.348,9448719,0
2011-08-02,22.212,22.23,21.469,21.469,14830840,0
2011-08-03,21.478,21.877,21.186,21.859,13388567,0
2011-08-04,21.426,21.538,21.018,21.036,18161226,0
2011-08-05,21.316,21.444,20.078,20.209,31139712,0
2011-08-08,19.741,20.023,18.187,18.241,35627733,0
2011-08-09,18.826,18.986,17.31,18.72,28706747,0
2011-08-10,18.357,18.367,17.151,17.257,26920974,0
2011-08-11,17.514,18.463,17.257,18.187,21428308,0
2011-08-12,18.756,18.905,17.63,17.728,15377488,0
2011-08-15,17.974,18.534,17.834,18.524,18190573,0
2011-08-16,18.232,18.71,18.126,18.454,19642618,0
2011-08-17,18.506,18.71,18.322,18.436,14840683,0
2011-08-18,17.788,18.126,17.239,17.355,26670620,0
2011-08-19,17.239,17.469,16.778,16.805,21579491,0
2011-08-22,17.202,17.275,16.662,16.753,12467844,0
2011-08-23,16.769,17.292,16.644,17.292,15320053,0
2011-08-24,17.192,18.082,17.044,18.046,16320643,0
2011-08-25,18.481,18.692,17.584,17.763,15537281,0
2011-08-26,17.638,17.993,17.133,17.922,11885475,0
2011-08-29,18.144,18.516,18.11,18.497,7197494,0
2011-08-30,18.391,18.675,18.16,18.463,13938466,0
2011-08-31,18.606,18.739,18.097,18.329,12365880,0
2011-09-01,17.913,19.365,17.763,18.294,43531456,0
2011-09-02,17.828,18.142,17.658,17.694,18010693,0
2011-09-06,17.169,17.451,17.026,17.32,15915505,0
2011-09-07,17.74,18.408,17.632,18.373,14993745,0
2011-09-08,18.304,18.534,17.736,17.834,15378614,0
2011-09-09,17.71,17.983,17.32,17.665,19109965,0
2011-09-12,17.39,17.878,17.079,17.718,13345248,0
2011-09-13,17.781,18.383,17.594,18.144,15136561,0
2011-09-14,18.275,18.71,17.861,18.436,12926586,0
2011-09-15,18.631,18.8,18.463,18.791,9075782,0
2011-09-16,18.855,18.932,18.34,18.747,13257553,0
2011-09-19,18.259,18.312,17.842,18.11,17804867,0
2011-09-20,18.136,18.285,17.922,17.922,12805891,0
2011-09-21,17.932,18.046,16.929,16.956,21534446,0
2011-09-22,16.619,16.716,16.263,16.531,28110585,0
2011-09-23,16.448,16.796,16.343,16.423,15218845,0
2011-09-26,16.458,16.689,16.21,16.671,11272810,0
2011-09-27,17.292,17.672,16.982,17.089,7408077,0
2011-09-28,17.141,17.177,16.671,16.698,15292328,0
2011-09-29,17.097,17.266,16.628,17.177,11483902,0
2011-09-30,16.848,17.011,16.478,16.487,14539119,0
2011-10-03,16.343,16.54,15.697,15.712,16679885,0
2011-10-04,15.437,16.731,15.161,16.686,21781364,0
2011-10-05,16.313,16.375,15.74,16.213,22992711,0
2011-10-06,16.098,16.553,15.758,16.266,19360386,0
2011-10-07,16.304,16.383,15.616,15.813,18403258,0
2011-10-10,16.096,16.716,16.096,16.716,10925740,0
2011-10-11,16.54,16.999,16.343,16.761,12389251,0
2011-10-12,16.903,17.469,16.769,17.141,15150317,0
2011-10-13,16.947,17.007,16.628,16.707,14335478,0
2011-10-14,16.99,17.106,16.597,16.819,10270536,0
2011-10-17,16.707,16.875,16.255,16.291,10173321,0
2011-10-18,16.44,17.621,16.362,17.533,18394952,0
2011-10-19,17.536,18.239,17.249,17.33,16020728,0
2011-10-20,17.356,18.052,17.202,17.918,14966711,0
2011-10-21,18.157,18.435,18.033,18.356,15210226,0
2011-10-24,18.399,19.042,18.32,18.857,12765786,0
2011-10-25,18.631,18.811,18.32,18.39,11990989,0
2011-10-26,18.757,18.847,18.007,18.588,21229369,0
2011-10-27,19.497,20.139,19.106,19.978,19116622,0
2011-10-28,19.963,20.042,19.694,19.996,10861183,0
2011-10-31,19.685,19.685,18.993,18.993,12544277,0
2011-11-01,18.194,18.552,17.944,18.042,15317329,0
2011-11-02,18.472,18.729,18.258,18.676,10554916,0
2011-11-03,19.025,19.096,18.266,19.033,8878456,0
2011-11-04,18.828,18.828,18.356,18.729,8912562,0
2011-11-07,18.666,18.989,18.578,18.971,6307043,0
2011-11-08,19.042,19.621,18.925,19.57,10417350,0
2011-11-09,18.944,18.998,18.06,18.116,14136144,0
2011-11-10,18.666,18.676,18.097,18.489,10080829,0
2011-11-11,18.838,19.489,18.828,19.193,12663003,0
2011-11-14,19.025,19.06,18.167,18.339,15192439,0
2011-11-15,18.175,18.435,18.016,18.194,13458226,0
2011-11-16,17.944,18.069,17.499,17.526,15634608,0
2011-11-17,17.356,17.499,16.766,16.901,15448360,0
2011-11-18,16.99,17.051,16.785,16.883,11409174,0
2011-11-21,16.562,16.678,16.266,16.436,14606840,0
2011-11-22,16.418,16.49,16.063,16.08,11535677,0
2011-11-23,15.928,16.071,15.766,15.884,15127488,0
2011-11-25,15.839,16.203,15.794,15.794,3953564,0
2011-11-28,16.213,16.393,15.98,16.143,11922347,0
2011-11-29,16.23,16.399,15.946,16.133,8519856,0
2011-11-30,16.686,17.391,16.569,17.365,14697264,0
2011-12-01,17.383,17.391,16.776,17.044,8004161,0
2011-12-02,17.275,17.605,17.151,17.212,9113829,0
2011-12-05,17.605,17.883,17.499,17.685,11264443,0
2011-12-06,17.68,17.861,17.411,17.745,8899502,0
2011-12-07,17.651,17.944,17.356,17.874,7571426,0
2011-12-08,17.675,17.675,16.919,17.006,10515406,0
2011-12-09,17.239,17.624,17.141,17.49,7559007,0
2011-12-12,17.22,17.23,16.776,16.964,7717081,0
2011-12-13,17.016,17.202,16.453,16.696,9173914,0
2011-12-14,16.518,16.794,16.436,16.579,9494304,0
2011-12-15,16.936,17.079,16.696,16.794,9867449,0
2011-12-16,16.891,17.338,16.641,17.06,16186033,0
2011-12-19,17.051,17.116,16.453,16.587,8780718,0
2011-12-20,16.928,17.553,16.891,17.471,10495303,0
2011-12-21,17.499,17.517,17.141,17.443,6963451,0
2011-12-22,17.543,17.936,17.453,17.828,6208601,0
2011-12-23,17.936,17.979,17.757,17.909,3853599,0
2011-12-27,17.864,18.069,17.722,17.828,4070660,0
2011-12-28,17.784,17.809,17.374,17.471,6125183,0
2011-12-29,17.453,17.936,17.4,17.909,5733843,0
2011-12-30,17.936,17.936,17.658,17.767,4145265,0
2012-01-03,18.203,18.524,18.203,18.302,6671418,0
2012-01-04,18.203,18.472,17.864,18.365,5959008,0
2012-01-05,18.211,18.703,18.042,18.516,7508521,0
2012-01-06,18.562,18.589,18.229,18.248,7150546,0
2012-01-09,18.347,18.676,18.31,18.631,7372819,0
2012-01-10,18.916,19.096,18.765,19.008,8085030,0
2012-01-11,18.957,19.199,18.795,19.18,5411314,0
2012-01-12,19.326,19.45,19.003,19.415,13089567,0
2012-01-13,19.111,19.345,18.851,19.136,9656928,0
2012-01-17,19.595,19.701,18.883,18.983,22896505,0
2012-01-18,18.184,18.507,17.987,18.115,17994342,0
2012-01-19,18.292,18.66,18.193,18.66,13020519,0
2012-01-20,18.686,19.074,18.642,18.993,12282689,0
2012-01-23,19.065,19.422,18.974,19.308,12548347,0
2012-01-24,19.136,19.27,18.92,18.957,9604870,0
2012-01-25,18.883,19.101,18.301,18.356,22875935,0
2012-01-26,18.497,18.525,17.788,17.96,19326545,0
2012-01-27,17.897,18.238,17.736,18.165,10301134,0
2012-01-30,17.941,18.058,17.727,17.977,6887950,0
2012-01-31,18.023,18.203,17.889,18.077,8859751,0
2012-02-01,18.282,18.607,18.257,18.444,12011074,0
2012-02-02,18.553,19.144,18.497,19.118,12619723,0
2012-02-03,19.377,19.882,19.377,19.701,12482902,0
2012-02-06,19.541,19.756,19.431,19.71,8266927,0
2012-02-07,19.586,19.595,19.36,19.478,10620269,0
2012-02-08,19.523,19.72,19.415,19.685,7555950,0
2012-02-09,19.72,19.828,19.431,19.56,8190943,0
2012-02-10,19.28,19.431,19.172,19.235,7046534,0
2012-02-13,19.45,19.513,19.154,19.18,5562604,0
2012-02-14,19.136,19.162,18.633,18.868,11832795,0
2012-02-15,18.929,19.199,18.868,19.065,7561066,0
2012-02-16,19.037,19.748,18.965,19.739,9273638,0
2012-02-17,19.82,19.9,19.62,19.766,8956705,0
2012-02-21,19.8,20.071,19.72,19.9,8404153,0
2012-02-22,19.872,19.882,19.551,19.61,6696509,0
2012-02-23,19.647,19.828,19.368,19.783,7680564,0
2012-02-24,19.81,19.863,19.431,19.46,6627142,0
2012-02-27,19.308,19.863,19.199,19.775,5295398,0
2012-02-28,19.828,20.097,19.685,20.062,6042262,0
2012-02-29,20.118,20.217,19.792,19.854,10031951,0
2012-03-01,19.954,20.503,19.89,20.186,8860240,0
2012-03-02,20.232,20.286,19.972,20.025,6142632,0
2012-03-05,19.945,20.016,19.756,19.9,5617157,0
2012-03-06,19.603,19.675,19.345,19.431,9141852,0
2012-03-07,19.541,19.647,19.405,19.61,6234518,0
2012-03-08,19.837,20.071,19.739,20.062,6242993,0
2012-03-09,20.115,20.332,19.935,20.133,6917777,0
2012-03-12,20.186,20.349,20.052,20.314,8519854,0
2012-03-13,20.419,20.942,20.24,20.905,12231685,0
2012-03-14,21.041,21.167,20.652,20.833,10304744,0
2012-03-15,20.877,21.848,20.823,21.802,13221422,0
2012-03-16,21.931,22.008,21.372,21.678,15022908,0
2012-03-19,21.624,22.181,21.418,22.008,8381947,0
2012-03-20,21.811,22.027,21.652,21.875,6116673,0
2012-03-21,21.875,21.94,21.569,21.586,7490148,0
2012-03-22,21.418,21.446,21.176,21.281,8060865,0
2012-03-23,21.334,21.569,21.157,21.507,4656709,0
2012-03-26,21.784,22.081,21.678,22.081,7678224,0
2012-03-27,22.054,22.171,21.418,21.455,13387975,0
2012-03-28,21.446,21.578,21.22,21.551,11016692,0
2012-03-29,21.363,21.399,21.005,21.343,9979850,0
2012-03-30,21.509,21.681,21.256,21.674,7326510,0
2012-04-02,21.633,22.054,21.446,21.991,10464950,0
2012-04-03,21.907,22.195,21.769,22.151,13974829,0
2012-04-04,21.851,21.879,21.363,21.68,10891587,0
2012-04-05,21.588,21.672,21.275,21.383,5008104,0
2012-04-09,21.033,21.091,20.799,20.961,9724490,0
2012-04-10,20.961,21.11,20.735,20.753,13336055,0
2012-04-11,21.1,21.353,20.961,21.075,9191160,0
2012-04-12,21.1,21.498,21.041,21.498,6937128,0
2012-04-13,21.327,21.327,20.75,20.75,9469500,0
2012-04-16,20.961,21.12,20.719,20.914,5553076,0
2012-04-17,21.1,21.472,20.984,21.373,8097430,0
2012-04-18,20.839,21.176,20.641,20.723,10865686,0
2012-04-19,20.779,20.984,20.336,20.434,12083656,0
2012-04-20,20.613,20.706,20.451,20.516,10034434,0
2012-04-23,20.208,20.424,20.083,20.378,8487539,0
2012-04-24,20.424,20.922,20.424,20.866,11979214,0
2012-04-25,21.049,21.275,20.903,21.239,9266454,0
2012-04-26,21.248,21.419,21.074,21.4,6131402,0
2012-04-27,21.535,21.597,21.334,21.525,6833431,0
2012-04-30,21.39,21.492,21.238,21.353,6443418,0
2012-05-01,21.29,21.861,21.23,21.607,7282473,0
2012-05-02,21.447,21.716,21.248,21.588,9034761,0
2012-05-03,21.535,21.699,21.166,21.203,10279656,0
2012-05-04,21.074,21.166,20.787,20.83,10258698,0
2012-05-07,20.723,20.969,20.706,20.856,14022015,0
2012-05-08,20.716,20.814,20.479,20.65,10563389,0
2012-05-09,20.344,20.396,19.937,20.037,10145897,0
2012-05-10,20.3,20.378,20.008,20.074,8706220,0
2012-05-11,19.864,20.235,19.638,19.947,8492729,0
2012-05-14,19.629,19.883,19.306,19.324,11725819,0
2012-05-15,19.315,19.459,19.025,19.081,10256435,0
2012-05-16,19.178,19.334,18.791,18.791,12419637,0
2012-05-17,18.746,18.818,18.42,18.42,9182709,0
2012-05-18,18.566,18.602,18.212,18.274,11554417,0
2012-05-21,18.221,18.548,18.106,18.393,6729152,0
2012-05-22,18.466,18.836,18.284,18.411,9029983,0
2012-05-23,18.23,18.548,18.05,18.51,7133854,0
2012-05-24,18.548,18.718,18.393,18.718,7948559,0
2012-05-25,18.655,18.818,18.556,18.636,6777824,0
2012-05-29,18.856,19.098,18.791,19.089,8868084,0
2012-05-30,18.791,18.836,18.331,18.411,8477059,0
2012-05-31,18.356,18.566,18.12,18.383,9080432,0
2012-06-01,17.996,18.059,17.679,17.743,8421359,0
2012-06-04,17.814,18.031,17.426,17.617,7067612,0
2012-06-05,17.472,17.861,17.472,17.734,6422834,0
2012-06-06,17.879,18.312,17.805,18.303,14221657,0
2012-06-07,18.602,18.7,18.368,18.51,9709767,0
2012-06-08,18.393,18.519,18.221,18.51,6566638,0
2012-06-11,18.727,18.827,18.203,18.23,7199178,0
2012-06-12,18.284,18.69,18.067,18.673,9144085,0
2012-06-13,18.548,18.836,18.51,18.593,6795294,0
2012-06-14,18.611,18.98,18.538,18.873,7714263,0
2012-06-15,18.934,19.043,18.8,19.043,13511975,0
2012-06-18,18.897,19.124,18.809,18.907,5937631,0
2012-06-19,19.043,19.468,19.043,19.359,7185109,0
2012-06-20,19.385,19.513,19.098,19.268,7448540,0
2012-06-21,19.344,19.486,18.818,18.836,7205289,0
2012-06-22,19.035,19.251,18.954,19.141,8218863,0
2012-06-25,18.88,18.888,18.574,18.736,4436991,0
2012-06-26,18.809,18.954,18.611,18.827,5058689,0
2012-06-27,18.856,19.151,18.755,19.089,3553250,0
2012-06-28,18.836,19.035,18.611,18.999,8022322,0
2012-06-29,19.44,19.829,19.414,19.82,9066682,0
2012-07-02,19.947,20.046,19.701,20.028,6577436,0
2012-07-03,20.028,20.209,19.946,20.181,3184133,0
2012-07-05,20.046,20.1,19.774,19.837,5766768,0
2012-07-06,19.547,19.873,19.445,19.673,5445624,0
2012-07-09,19.569,19.711,19.278,19.486,5084240,0
2012-07-10,19.666,19.711,19.16,19.259,5695669,0
2012-07-11,19.268,19.375,19.116,19.242,10792328,0
2012-07-12,19.043,19.133,18.897,19.008,5749088,0
2012-07-13,19.055,19.673,19.055,19.654,5467587,0
2012-07-16,19.513,19.749,19.44,19.648,4940441,0
2012-07-17,19.747,19.782,19.182,19.607,11181038,0
2012-07-18,19.519,20.199,19.38,19.583,11405599,0
2012-07-19,19.567,19.699,19.155,19.229,7347876,0
2012-07-20,19.173,19.254,18.737,18.756,7058901,0
2012-07-23,18.446,18.629,18.273,18.538,6698326,0
2012-07-24,18.602,18.629,18.172,18.418,6669386,0
2012-07-25,18.593,18.737,18.491,18.602,7026928,0
2012-07-26,18.937,19.093,18.838,19.028,7956651,0
2012-07-27,19.254,19.574,19.065,19.436,8832056,0
2012-07-30,19.372,19.583,19.273,19.492,7859687,0
2012-07-31,19.39,19.492,19.263,19.339,6468938,0
2012-08-01,19.473,19.492,19.136,19.22,6815820,0
2012-08-02,18.982,19.145,18.556,18.783,8801271,0
2012-08-03,19.111,19.846,19.111,19.765,8262810,0
2012-08-06,19.863,20.008,19.709,19.738,5596421,0
2012-08-07,19.819,20.399,19.765,20.264,7976834,0
2012-08-08,20.145,20.537,20.083,20.511,8363304,0
2012-08-09,20.445,20.582,20.209,20.254,6009494,0
2012-08-10,20.199,20.363,20.037,20.219,4146658,0
2012-08-13,20.119,20.246,20.046,20.209,3044354,0
2012-08-14,20.274,20.529,20.055,20.127,4582577,0
2012-08-15,20.209,20.319,20.055,20.092,4834896,0
2012-08-16,20.209,20.547,19.99,20.454,9176571,0
2012-08-17,20.575,20.72,20.473,20.653,6468011,0
2012-08-20,20.575,20.783,20.417,20.72,6431323,0
2012-08-21,20.711,20.991,20.582,20.72,5616057,0
2012-08-22,20.625,20.826,20.537,20.653,5549566,0
2012-08-23,20.617,20.682,20.372,20.389,6158485,0
2012-08-24,20.329,20.445,20.127,20.379,5482755,0
2012-08-27,20.436,20.445,20.236,20.246,3260147,0
2012-08-28,20.246,20.547,20.173,20.363,4444188,0
2012-08-29,20.372,20.565,20.338,20.501,5189781,0
2012-08-30,20.302,20.363,20.092,20.264,4677185,0
2012-08-31,20.482,20.582,20.319,20.482,6558615,0
2012-09-04,20.436,20.597,20.236,20.492,5169502,0
2012-09-05,20.557,20.645,20.346,20.464,4001774,0
2012-09-06,20.72,21.081,20.645,20.927,6206131,0
2012-09-07,21.028,21.088,20.792,20.826,8457984,0
2012-09-10,20.575,20.853,20.565,20.625,6949838,0
2012-09-11,20.597,20.737,20.565,20.662,6823577,0
2012-09-12,20.8,20.908,20.72,20.8,6047106,0
2012-09-13,20.775,22.673,20.607,21.307,10412790,0
2012-09-14,21.343,21.553,21.174,21.465,11893630,0
2012-09-17,21.409,21.681,21.399,21.544,6841494,0
2012-09-18,21.581,21.736,21.316,21.499,7559651,0
2012-09-19,21.472,21.627,21.299,21.316,6059922,0
2012-09-20,21.081,21.211,20.927,21.038,6925839,0
2012-09-21,21.246,21.482,21.174,21.174,8134386,0
2012-09-24,21.028,21.246,20.936,21.081,5437461,0
2012-09-25,21.289,21.289,20.565,20.565,7073899,0
2012-09-26,20.529,20.691,20.399,20.575,8072624,0
2012-09-27,20.727,20.87,20.511,20.737,5296313,0
2012-09-28,20.565,20.682,20.372,20.557,6890152,0
2012-10-01,20.755,21.02,20.645,20.836,7824350,0
2012-10-02,20.918,21.028,20.765,20.862,4978934,0
2012-10-03,20.946,20.991,20.672,20.727,6343138,0
2012-10-04,20.818,21.246,20.737,21.201,6819165,0
2012-10-05,21.372,21.544,21.211,21.28,6423565,0
2012-10-08,21.174,21.265,21.081,21.246,4725057,0
2012-10-09,21.256,21.334,21.097,21.218,6825729,0
2012-10-10,21.164,21.228,20.87,21.046,5584964,0
2012-10-11,21.274,21.363,21.191,21.256,4987366,0
2012-10-12,20.936,21.01,20.565,20.755,7715345,0
2012-10-15,20.836,20.991,20.691,20.982,5929672,0
2012-10-16,21.154,21.535,20.936,21.409,9656885,0
2012-10-17,22.07,22.691,21.514,22.59,14312820,0
2012-10-18,22.589,22.954,22.346,22.699,9925642,0
2012-10-19,22.718,22.799,22.355,22.425,8721894,0
2012-10-22,22.243,22.589,22.172,22.397,7081076,0
2012-10-23,22.025,22.346,21.945,22.235,9763043,0
2012-10-24,22.29,22.573,22.253,22.372,7704219,0
2012-10-25,22.635,22.766,22.482,22.617,7785687,0
2012-10-26,22.118,22.5,21.944,22.262,10060224,0
2012-10-31,22.444,22.617,22.382,22.574,7212540,0
2012-11-01,22.674,22.958,22.49,22.931,5713406,0
2012-11-02,23.066,23.112,22.318,22.406,8176620,0
2012-11-05,22.548,23.003,22.444,22.939,7204051,0
2012-11-06,23.003,23.158,22.884,23.093,7387350,0
2012-11-07,22.548,22.758,21.916,21.926,12184477,0
2012-11-08,21.96,22.406,21.916,21.979,6830884,0
2012-11-09,21.861,22.382,21.861,22.023,8311249,0
2012-11-12,22.07,22.198,21.899,21.987,4364696,0
2012-11-13,21.944,22.189,21.795,21.935,10303350,0
2012-11-14,21.979,22.089,21.423,21.504,12847165,0
2012-11-15,21.521,21.733,21.367,21.53,8350493,0
2012-11-16,21.576,21.759,21.367,21.594,9896730,0
2012-11-19,21.951,22.07,21.759,21.935,9451840,0
2012-11-20,21.899,22.089,21.759,21.979,6832088,0
2012-11-21,22.015,22.023,21.787,21.96,4174229,0
2012-11-23,22.108,22.318,22.023,22.318,2680592,0
2012-11-26,22.163,22.327,21.997,22.309,6307129,0
2012-11-27,22.327,22.346,21.944,21.979,6979579,0
2012-11-28,21.814,22.098,21.678,22.098,6992286,0
2012-11-29,22.234,22.299,22.015,22.145,3928378,0
2012-11-30,22.108,22.127,21.787,21.87,6511109,0
2012-12-03,21.987,22.136,21.926,21.951,6923893,0
2012-12-04,22.033,22.042,21.576,21.707,6153547,0
2012-12-05,21.558,21.768,21.25,21.687,10882206,0
2012-12-06,21.678,21.804,21.549,21.687,5888241,0
2012-12-07,21.814,22.136,21.787,22.127,8112388,0
2012-12-10,22.118,22.262,22.005,22.189,4699772,0
2012-12-11,22.198,22.519,22.18,22.372,5876929,0
2012-12-12,22.482,22.748,22.397,22.406,6343238,0
2012-12-13,22.397,22.655,22.372,22.607,6901348,0
2012-12-14,22.49,22.655,22.472,22.583,6439319,0
2012-12-17,22.72,23.221,22.674,23.203,7916780,0
2012-12-18,23.231,23.788,23.158,23.769,10486115,0
2012-12-19,23.815,23.907,23.569,23.633,8211645,0
2012-12-20,23.67,23.981,23.633,23.933,6814068,0
2012-12-21,23.733,23.842,23.432,23.569,11597037,0
2012-12-24,23.569,23.796,23.487,23.513,2556363,0
2012-12-26,23.569,23.686,23.395,23.405,5505699,0
2012-12-27,23.45,23.54,23.02,23.432,5747573,0
2012-12-28,23.231,23.424,23.121,23.221,4306462,0
2012-12-31,23.112,23.504,23.074,23.477,6441717,0
2013-01-02,23.981,24.563,23.872,24.554,10144398,0
2013-01-03,24.538,24.538,24.125,24.282,7433983,0
2013-01-04,24.144,24.959,23.996,24.93,9931831,0
2013-01-07,24.383,24.583,24.025,24.563,7431866,0
2013-01-08,24.482,24.491,24.1,24.226,5215777,0
2013-01-09,24.334,24.593,24.181,24.309,5684023,0
2013-01-10,24.554,24.664,24.344,24.511,10732209,0
2013-01-11,24.417,24.482,24.135,24.463,5984782,0
2013-01-14,24.318,24.473,24.19,24.409,5362578,0
2013-01-15,24.309,24.573,24.282,24.463,9223373,0
2013-01-16,23.559,23.933,23.405,23.788,13516797,0
2013-01-17,23.587,24.282,23.497,24.154,10545304,0
2013-01-18,24.115,24.272,23.852,24.234,10631873,0
2013-01-22,24.144,24.664,24.144,24.646,9708114,0
2013-01-23,24.491,24.664,24.445,24.6,8054560,0
2013-01-24,24.61,24.895,24.6,24.793,7493694,0
2013-01-25,24.848,24.961,24.646,24.858,5796987,0
2013-01-28,24.923,25.022,24.638,24.868,8772440,0
2013-01-29,24.712,25.039,24.684,25.039,6414327,0
2013-01-30,24.923,25.199,24.81,25.069,5183030,0
2013-01-31,24.97,25.088,24.858,24.931,6229886,0
2013-02-01,25.069,25.4,24.97,25.107,5835898,0
2013-02-04,24.838,25.107,24.784,24.961,7229303,0
2013-02-05,25.022,25.241,24.931,25.143,6150124,0
2013-02-06,24.978,25.383,24.877,25.383,5943966,0
2013-02-07,25.4,25.575,25.241,25.529,8000736,0
2013-02-08,25.52,25.701,25.481,25.612,6739187,0
2013-02-11,25.547,25.645,25.336,25.638,4680831,0
2013-02-12,25.481,25.701,25.383,25.612,6320300,0
2013-02-13,25.664,26.115,25.638,25.858,8164981,0
2013-02-14,25.795,25.894,25.731,25.795,5250115,0
2013-02-15,25.849,26.033,25.52,25.692,6489742,0
2013-02-19,25.795,25.932,25.664,25.924,5603522,0
2013-02-20,25.884,25.94,25.538,25.575,5445718,0
2013-02-21,25.555,25.575,24.97,25.078,5259847,0
2013-02-22,25.318,25.391,25.171,25.365,4485259,0
2013-02-25,25.52,25.595,24.62,24.62,6400968,0
2013-02-26,24.767,24.895,24.481,24.848,6332751,0
2013-02-27,24.81,25.206,24.693,25.152,5219083,0
2013-02-28,25.152,25.241,24.895,24.914,7655155,0
2013-03-01,24.775,25.107,24.545,24.97,6223838,0
2013-03-04,24.931,25.327,24.868,25.318,4035574,0
2013-03-05,25.538,25.711,25.462,25.555,4794503,0
2013-03-06,25.731,25.884,25.452,25.471,6948057,0
2013-03-07,25.538,25.776,25.491,25.711,5565991,0
2013-03-08,25.904,26.299,25.866,26.18,6457965,0
2013-03-11,26.061,26.354,25.866,26.281,3901240,0
2013-03-12,26.217,26.363,26.152,26.262,4279118,0
2013-03-13,26.281,26.594,26.226,26.501,4588399,0
2013-03-14,26.546,26.74,26.455,26.612,5136861,0
2013-03-15,26.492,26.684,26.18,26.483,12044868,0
2013-03-18,25.969,26.143,25.949,26.033,7034812,0
2013-03-19,26.133,26.272,25.768,25.894,5854114,0
2013-03-20,26.07,26.281,25.842,25.94,6516248,0
2013-03-21,25.795,25.914,25.529,25.565,3843655,0
2013-03-22,25.664,26.053,25.645,25.949,4761409,0
2013-03-25,25.997,26.143,25.776,25.875,4485969,0
2013-03-26,25.978,26.143,25.894,25.988,4062344,0
2013-03-27,25.814,25.814,25.491,25.612,6227283,0
2013-03-28,25.629,25.768,25.481,25.692,5430858,0
2013-04-01,25.62,25.914,25.417,25.585,4714804,0
2013-04-02,25.638,25.832,25.612,25.814,4255907,0
2013-04-03,25.875,25.875,25.134,25.181,7073992,0
2013-04-04,25.233,25.471,25.143,25.213,7613613,0
2013-04-05,24.802,25.162,24.646,25.117,4929115,0
2013-04-08,25.088,25.27,24.923,25.241,4251368,0
2013-04-09,25.318,25.595,25.199,25.435,4128011,0
2013-04-10,25.501,26.291,25.501,26.272,6414366,0
2013-04-11,26.307,26.639,26.096,26.299,5982044,0
2013-04-12,26.043,26.345,26.033,26.115,4314713,0
2013-04-15,26.024,26.033,25.078,25.088,7517973,0
2013-04-16,25.346,25.547,25.088,25.481,7251763,0
2013-04-17,24.868,25.199,24.563,24.961,10655558,0
2013-04-18,25.039,25.134,24.454,24.51,7869778,0
2013-04-19,24.664,24.793,24.444,24.775,10163070,0
2013-04-22,24.81,25.039,24.593,24.923,6763811,0
2013-04-23,25.126,25.327,24.931,25.279,7999329,0
2013-04-24,25.318,25.629,25.289,25.565,6158780,0
2013-04-25,25.684,25.906,25.555,25.638,5606174,0
2013-04-26,25.604,25.797,25.5,25.74,5015090,0
2013-04-29,25.646,25.981,25.646,25.916,4341389,0
2013-04-30,25.951,26.118,25.74,26.046,4794072,0
2013-05-01,25.961,26.046,25.49,25.565,6464461,0
2013-05-02,25.665,25.991,25.595,25.787,4874103,0
2013-05-03,26.099,26.302,26.055,26.193,5000353,0
2013-05-06,26.183,26.377,25.981,26.027,6025491,0
2013-05-07,26.127,26.275,25.916,26.22,3477045,0
2013-05-08,26.193,26.23,25.934,26.202,5830975,0
2013-05-09,26.202,26.275,26,26.008,4586701,0
2013-05-10,26.027,26.127,25.934,26.109,5415767,0
2013-05-13,26.046,26.737,25.981,26.599,7132277,0
2013-05-14,26.627,27.687,26.57,27.64,9293063,0
2013-05-15,27.595,27.967,27.418,27.88,6444002,0
2013-05-16,27.715,27.928,27.447,27.561,5647332,0
2013-05-17,27.621,28.206,27.621,28.092,5120560,0
2013-05-20,28.056,28.277,27.976,28.065,4861925,0
2013-05-21,28.065,28.242,27.725,27.773,6322923,0
2013-05-22,27.789,28.168,27.383,27.484,7298346,0
2013-05-23,27.162,27.522,27.042,27.356,4796979,0
2013-05-24,27.162,27.252,26.987,27.236,6986420,0
2013-05-28,27.595,28.046,27.551,27.773,8064927,0
2013-05-29,27.561,28.092,27.541,27.773,7068557,0
2013-05-30,27.842,28.417,27.725,28.196,7624074,0
2013-05-31,28.133,28.478,27.745,27.745,6896217,0
2013-06-03,27.835,28.102,27.329,27.88,5623725,0
2013-06-04,27.88,28.14,27.494,27.595,4536687,0
2013-06-05,27.513,27.577,26.737,26.774,6808200,0
2013-06-06,26.774,27.252,26.469,27.236,7472024,0
2013-06-07,27.466,27.612,27.18,27.551,8248686,0
2013-06-10,27.706,28.111,27.513,27.835,8471370,0
2013-06-11,27.569,27.715,27.188,27.217,4180991,0
2013-06-12,27.447,27.494,26.802,26.82,3978786,0
2013-06-13,26.755,27.236,26.663,27.207,5366244,0
2013-06-14,27.207,27.31,26.82,26.884,3032298,0
2013-06-17,27.106,27.329,26.893,27.106,5863968,0
2013-06-18,27.198,27.577,27.05,27.474,5480937,0
2013-06-19,27.466,27.88,27.188,27.365,9552299,0
2013-06-20,27.116,27.116,26.636,26.737,8479747,0
2013-06-21,27.005,27.033,25.934,26.258,11712080,0
2013-06-24,25.971,26.055,25.416,25.712,11379536,0
2013-06-25,26.027,26.193,25.824,26.089,5536374,0
2013-06-26,26.321,26.433,26.109,26.146,7183440,0
2013-06-27,26.377,26.58,26.202,26.507,5989749,0
2013-06-28,26.377,26.404,25.759,25.886,11484670,0
2013-07-01,26.046,26.755,26.036,26.275,8460072,0
2013-07-02,26.285,26.849,26.017,26.23,6477276,0
2013-07-03,26.008,26.433,25.85,26.329,3084166,0
2013-07-05,26.59,27.059,26.57,27.005,5759360,0
2013-07-08,27.18,27.245,26.719,26.874,8621854,0
2013-07-09,27.188,27.188,26.68,27.078,7270660,0
2013-07-10,27.078,27.271,26.83,27.068,5535470,0
2013-07-11,27.522,27.577,27.162,27.474,6163365,0
2013-07-12,27.474,27.773,27.356,27.744,6356790,0
2013-07-15,28.046,28.352,27.852,28.324,7421930,0
2013-07-16,28.314,28.371,27.88,28.011,8792009,0
2013-07-17,28.657,29.33,28.398,28.535,11031133,0
2013-07-18,28.62,29.367,28.535,29.045,8467774,0
2013-07-19,29.055,29.349,28.766,29.321,5663725,0
2013-07-22,29.237,29.708,29.173,29.598,4929934,0
2013-07-23,29.624,29.865,29.561,29.727,4596984,0
2013-07-24,29.793,29.811,29.321,29.459,5737683,0
2013-07-25,29.376,29.625,29.2,29.534,4603456,0
2013-07-26,29.256,29.459,29.072,29.451,4398532,0
2013-07-29,29.367,29.554,29.217,29.236,4618124,0
2013-07-30,29.395,29.625,29.172,29.256,4629318,0
2013-07-31,29.395,29.654,29.125,29.162,5610439,0
2013-08-01,29.515,29.905,29.505,29.673,5388838,0
2013-08-02,29.606,29.625,29.395,29.488,3382793,0
2013-08-05,29.431,29.515,29.236,29.376,3454350,0
2013-08-06,29.357,29.459,29.153,29.226,3383749,0
2013-08-07,29.043,29.191,28.743,28.903,4556260,0
2013-08-08,29.089,29.275,28.708,28.802,3488091,0
2013-08-09,28.753,28.92,28.634,28.717,3431749,0
2013-08-12,28.511,28.763,28.394,28.511,3978014,0
2013-08-13,28.579,28.634,28.337,28.511,3946378,0
2013-08-14,28.469,28.733,28.431,28.46,3580141,0
2013-08-15,28.19,28.262,27.92,28.21,4252945,0
2013-08-16,28.115,28.493,28.105,28.346,5121038,0
2013-08-19,28.299,28.299,27.911,27.939,4429038,0
2013-08-20,28.124,28.431,27.818,28.337,5422711,0
2013-08-21,28.227,28.385,27.882,28.077,4194312,0
2013-08-22,28.218,28.958,28.105,28.763,4835864,0
2013-08-23,28.867,28.894,28.46,28.608,3413715,0
2013-08-26,28.57,28.743,28.421,28.431,3123156,0
2013-08-27,28.013,28.095,27.466,27.503,5916037,0
2013-08-28,27.474,27.726,27.373,27.587,4060009,0
2013-08-29,27.494,27.882,27.437,27.66,3827870,0
2013-08-30,27.717,27.726,27.466,27.577,4005961,0
2013-09-03,27.939,28.318,27.755,27.93,4346102,0
2013-09-04,27.882,28.328,27.826,28.181,5009368,0
2013-09-05,28.181,28.56,28.133,28.431,4183886,0
2013-09-06,28.521,28.56,27.799,28.245,4448752,0
2013-09-09,28.328,28.55,28.19,28.55,2847522,0
2013-09-10,28.819,29.089,28.792,29.004,4126521,0
2013-09-11,28.995,29.043,28.792,28.958,3577182,0
2013-09-12,28.949,29.023,28.743,28.783,3325351,0
2013-09-13,28.829,28.93,28.615,28.849,2676493,0
2013-09-16,29.2,29.295,28.93,29.115,3947179,0
2013-09-17,29.105,29.2,28.976,29.162,3069389,0
2013-09-18,29.162,29.59,29.014,29.097,7628071,0
2013-09-19,29.236,29.275,28.46,28.819,6247965,0
2013-09-20,28.94,29.097,28.493,28.608,7194514,0
2013-09-23,28.478,28.511,28.005,28.095,5381451,0
2013-09-24,28.162,28.309,27.901,27.996,3785032,0
2013-09-25,28.03,28.485,27.873,28.299,5080402,0
2013-09-26,28.309,28.57,28.254,28.366,3736713,0
2013-09-27,28.049,28.162,27.92,28.04,3318095,0
2013-09-30,27.791,28.133,27.65,27.996,6071195,0
2013-10-01,28.049,28.521,28.021,28.511,5344149,0
2013-10-02,28.254,28.385,28.049,28.245,3970925,0
2013-10-03,28.19,28.2,27.561,27.745,6494481,0
2013-10-04,27.783,28.337,27.678,28.28,4344320,0
2013-10-07,27.978,28.262,27.863,28.03,3973491,0
2013-10-08,28.04,28.095,27.4,27.418,5279880,0
2013-10-09,27.494,27.765,27.427,27.613,4347885,0
2013-10-10,28.03,28.57,27.996,28.57,5395592,0
2013-10-11,28.46,28.699,28.21,28.53,6946502,0
2013-10-14,28.385,28.92,28.262,28.912,4350298,0
2013-10-15,28.849,28.93,28.493,28.608,5929070,0
2013-10-16,28.903,29.105,28.299,28.521,7548496,0
2013-10-17,28.236,29.153,28.236,29.053,8044564,0
2013-10-18,29.097,29.256,28.949,29.191,4071979,0
2013-10-21,29.162,29.367,29.063,29.32,4984388,0
2013-10-22,29.357,29.385,29.089,29.295,5231202,0
2013-10-23,29.089,29.31,29.063,29.285,7848846,0
2013-10-24,29.385,29.535,29.32,29.498,5090744,0
2013-10-25,29.627,29.72,29.479,29.656,5292780,0
2013-10-28,29.695,29.936,29.572,29.656,7166749,0
2013-10-29,29.675,29.945,29.637,29.936,5178836,0
2013-10-30,30.003,30.028,29.703,29.806,3924596,0
2013-10-31,29.695,29.936,29.591,29.627,6622846,0
2013-11-01,29.749,30.27,29.72,30.15,9622295,0
2013-11-04,30.188,30.374,30.012,30.29,6267708,0
2013-11-05,30.094,30.299,29.917,30.14,3379753,0
2013-11-06,30.299,30.335,30.003,30.16,6042992,0
2013-11-07,30.216,30.364,29.769,29.822,5301663,0
2013-11-08,29.779,30.906,29.779,30.887,6839673,0
2013-11-11,30.774,31.052,30.735,30.82,3177534,0
2013-11-12,30.682,30.812,30.28,30.335,3537557,0
2013-11-13,30.14,30.745,30.075,30.745,5209011,0
2013-11-14,30.887,31.044,30.654,30.868,3758558,0
2013-11-15,30.858,31.193,30.828,31.137,4264169,0
2013-11-18,31.183,31.222,30.783,30.868,3764513,0
2013-11-19,30.82,31.121,30.682,30.725,5984369,0
2013-11-20,30.878,31.296,30.755,31.052,5613867,0
2013-11-21,31.128,31.464,30.942,31.417,4907222,0
2013-11-22,31.379,31.444,31.111,31.332,4770967,0
2013-11-25,31.444,31.921,31.417,31.473,4266312,0
2013-11-26,31.512,31.734,31.341,31.351,4037819,0
2013-11-27,31.845,31.845,31.323,31.594,3817597,0
2013-11-29,31.679,31.78,31.351,31.398,2633114,0
2013-12-02,31.483,31.716,31.287,31.341,4063555,0
2013-12-03,31.111,31.341,30.755,30.932,4715638,0
2013-12-04,30.858,31.323,30.764,31.092,3785377,0
2013-12-05,30.868,31.008,30.774,30.868,3798368,0
2013-12-06,31.269,31.379,31.008,31.323,4040627,0
2013-12-09,31.483,31.555,31.212,31.351,3707405,0
2013-12-10,31.202,31.555,31.202,31.212,2832901,0
2013-12-11,31.183,31.296,30.514,30.597,5650606,0
2013-12-12,30.616,30.838,30.569,30.597,5913597,0
2013-12-13,30.654,30.932,30.54,30.663,3928990,0
2013-12-16,30.783,30.968,30.735,30.878,3264059,0
2013-12-17,30.868,30.887,30.597,30.616,3516473,0
2013-12-18,30.606,31.604,30.606,31.575,7824135,0
2013-12-19,31.483,31.649,31.296,31.555,3949868,0
2013-12-20,31.64,31.799,31.528,31.565,7424266,0
2013-12-23,31.761,32.069,31.669,32.024,3646725,0
2013-12-24,32.115,32.143,31.911,32.059,1144902,0
2013-12-26,32.078,32.273,32.041,32.2,1990618,0
2013-12-27,32.19,32.273,32.05,32.143,2083093,0
2013-12-30,32.264,32.283,32.088,32.181,2015140,0
2013-12-31,32.273,32.6,32.21,32.553,2980682,0
2014-01-02,31.957,32.637,31.957,32.2,3723797,0
2014-01-03,32.246,32.926,32.219,32.571,4293602,0
2014-01-06,32.87,33.225,32.498,32.562,6661876,0
2014-01-07,32.703,32.766,31.985,32.181,7478302,0
2014-01-08,32.273,32.46,31.967,32.293,5210934,0
2014-01-09,32.338,32.451,31.976,32.33,3943010,0
2014-01-10,32.302,32.356,31.725,31.892,5132536,0
2014-01-13,31.855,31.938,31.145,31.212,6579993,0
2014-01-14,31.351,31.545,31.212,31.512,5763354,0
2014-01-15,31.744,31.837,31.483,31.827,6472015,0
2014-01-16,31.808,31.845,31.493,31.604,7353570,0
2014-01-17,31.165,31.193,30.402,30.467,9158398,0
2014-01-21,30.735,30.858,30.514,30.828,8280360,0
2014-01-22,30.812,31.155,30.774,31.128,6576328,0
2014-01-23,30.745,30.942,30.597,30.858,8718950,0
2014-01-24,30.477,30.745,30.104,30.13,7668911,0
2014-01-27,30.13,30.325,29.72,29.85,6954579,0
2014-01-28,29.983,30.112,29.822,30.019,6421945,0
2014-01-29,29.748,30.225,29.644,29.702,6885729,0
2014-01-30,30.003,30.506,29.993,30.337,5125833,0
2014-01-31,29.738,30.17,29.635,29.916,5594028,0
2014-02-03,29.849,29.973,28.905,28.933,8295418,0
2014-02-04,29.187,29.346,28.961,29.196,9040364,0
2014-02-05,29.148,29.271,28.869,28.952,4473832,0
2014-02-06,29.027,29.476,28.979,29.457,3922533,0
2014-02-07,29.615,29.805,29.382,29.758,5654089,0
2014-02-10,29.719,29.738,29.336,29.496,5015968,0
2014-02-11,29.553,29.993,29.326,29.926,5063141,0
2014-02-12,29.993,30.208,29.788,29.936,2718950,0
2014-02-13,29.71,29.963,29.654,29.936,3717374,0
2014-02-14,29.879,29.973,29.683,29.758,5318962,0
2014-02-18,29.814,29.906,29.663,29.729,3768893,0
2014-02-19,29.606,29.796,29.11,29.139,4668079,0
2014-02-20,29.187,29.281,28.851,29.187,6591224,0
2014-02-21,29.222,29.561,29.13,29.346,4955789,0
2014-02-24,29.139,29.936,29.139,29.768,4866572,0
2014-02-25,29.702,29.719,29.373,29.439,5460105,0
2014-02-26,29.486,29.561,29.148,29.392,4825482,0
2014-02-27,29.392,29.849,29.317,29.83,4837179,0
2014-02-28,29.805,30.055,29.673,29.954,6830598,0
2014-03-03,29.615,29.898,29.392,29.83,6306383,0
2014-03-04,30.179,30.414,30.112,30.327,5639952,0
2014-03-05,30.337,30.487,30.179,30.366,4047880,0
2014-03-06,30.431,30.797,30.394,30.665,3726861,0
2014-03-07,30.891,31.414,30.816,31.367,8812111,0
2014-03-10,31.236,31.293,31.067,31.208,3915159,0
2014-03-11,31.338,31.386,30.963,31.097,5744914,0
2014-03-12,30.496,31.179,30.496,31.17,6393648,0
2014-03-13,31.227,31.329,30.891,31.049,11084075,0
2014-03-14,31.023,31.106,30.787,31.013,11460080,0
2014-03-17,31.198,31.553,31.151,31.236,5300025,0
2014-03-18,31.284,31.414,31.198,31.348,4722725,0
2014-03-19,31.348,32.031,31.189,32.005,9046679,0
2014-03-20,31.976,33.042,31.92,32.969,11380421,0
2014-03-21,33.371,33.557,32.864,32.995,16064068,0
2014-03-24,33.193,33.585,33.089,33.304,7782426,0
2014-03-25,33.399,33.455,32.65,33.138,18599798,0
2014-03-26,33.324,33.334,32.855,32.904,5546460,0
2014-03-27,32.95,33.193,32.5,32.762,8429210,0
2014-03-28,32.995,33.166,32.77,32.855,4105458,0
2014-03-31,33.052,33.221,32.995,33.033,4183342,0
2014-04-01,33.52,33.566,32.931,33.147,5465367,0
2014-04-02,31.583,33.166,31.583,33.014,4011757,0
2014-04-03,33.004,33.147,32.78,33.128,3752950,0
2014-04-04,33.353,33.435,32.388,32.388,5400245,0
2014-04-07,32.349,32.358,31.592,31.657,6366107,0
2014-04-08,32.265,32.265,31.377,31.714,6111905,0
2014-04-09,31.872,32.173,31.583,31.798,5350514,0
2014-04-10,31.826,31.854,31.179,31.198,8811198,0
2014-04-11,31.087,31.338,30.571,31.003,6566850,0
2014-04-14,31.348,31.377,30.739,31.106,4606641,0
2014-04-15,31.189,31.854,30.59,31.125,6210676,0
2014-04-16,30.983,31.348,30.9,31.284,7282369,0
2014-04-17,31.284,31.685,31.236,31.602,3856777,0
2014-04-21,31.563,31.677,31.414,31.553,4777523,0
2014-04-22,31.414,31.836,31.17,31.592,6180367,0
2014-04-23,31.509,32.588,31.45,32.185,7534371,0
2014-04-24,32.251,32.297,31.583,31.629,6270796,0
2014-04-25,31.244,31.686,31.178,31.612,6124645,0
2014-04-28,31.647,31.752,31.064,31.385,4536212,0
2014-04-29,31.592,31.932,31.46,31.818,4343818,0
2014-04-30,31.837,31.949,31.583,31.864,6206253,0
2014-05-01,31.912,32.166,31.761,31.94,4912992,0
2014-05-02,32.091,32.712,31.997,32.392,6111595,0
2014-05-05,32.091,32.372,31.855,32.268,3981376,0
2014-05-06,32.156,32.156,31.612,31.612,5213948,0
2014-05-07,31.78,32.288,31.592,32.268,4763929,0
2014-05-08,32.259,32.542,32.128,32.429,6147594,0
2014-05-09,32.242,32.372,31.78,32.081,6318765,0
2014-05-12,32.268,32.749,32.259,32.722,4126962,0
2014-05-13,32.702,32.881,32.533,32.796,3877002,0
2014-05-14,32.712,32.786,32.062,32.156,4592610,0
2014-05-15,32.033,32.033,31.3,31.657,5200808,0
2014-05-16,31.667,32.024,31.563,32.016,7235615,0
2014-05-19,31.883,32.176,31.845,32.081,3258497,0
2014-05-20,32.062,32.137,31.883,32.062,5281216,0
2014-05-21,32.288,32.551,32.166,32.297,3302307,0
2014-05-22,32.353,32.618,32.242,32.523,4331452,0
2014-05-23,32.505,32.569,32.109,32.542,3211257,0
2014-05-27,32.551,32.766,32.402,32.598,4286457,0
2014-05-28,32.56,32.598,32.327,32.336,4165184,0
2014-05-29,32.343,32.533,32.297,32.533,3161791,0
2014-05-30,32.448,32.588,32.259,32.514,4224903,0
2014-06-02,32.514,32.732,32.242,32.598,3421787,0
2014-06-03,32.476,32.674,32.392,32.533,2747896,0
2014-06-04,32.505,32.796,32.429,32.569,3283156,0
2014-06-05,32.598,32.993,32.402,32.881,4134487,0
2014-06-06,32.928,33.2,32.871,33.107,2857956,0
2014-06-09,33.067,33.435,33.031,33.343,3033138,0
2014-06-10,33.23,33.399,33.154,33.379,3151489,0
2014-06-11,33.182,33.313,33.06,33.284,3568480,0
2014-06-12,33.164,33.257,33.04,33.22,4959224,0
2014-06-13,33.257,33.445,33.164,33.266,4043910,0
2014-06-16,33.097,33.107,32.742,32.796,4169231,0
2014-06-17,32.732,33.54,32.608,33.5,5365475,0
2014-06-18,33.474,33.792,33.22,33.783,5706023,0
2014-06-19,33.615,33.671,33.275,33.549,9390912,0
2014-06-20,33.661,33.887,33.586,33.878,8696713,0
2014-06-23,33.878,34.103,33.775,33.972,4226901,0
2014-06-24,33.869,34.208,33.756,33.841,8202933,0
2014-06-25,33.69,34.234,33.643,34.094,6127868,0
2014-06-26,33.783,34.047,33.333,33.736,5820819,0
2014-06-27,33.596,34.133,33.577,34.084,6233417,0
2014-06-30,35.384,35.703,34.706,35.259,12973458,0
2014-07-01,35.61,36.041,35.514,35.657,10747192,0
2014-07-02,35.676,35.816,35.337,35.384,5571456,0
2014-07-03,35.6,35.835,35.514,35.684,2911694,0
2014-07-07,35.279,35.534,35.214,35.485,4572142,0
2014-07-08,35.393,35.422,34.923,35.375,6394726,0
2014-07-09,35.911,35.946,35.223,35.403,4734151,0
2014-07-10,34.95,35.544,34.923,35.485,5386752,0
2014-07-11,35.365,35.422,35.187,35.384,4680849,0
2014-07-14,35.74,35.835,35.308,35.413,5342223,0
2014-07-15,35.874,36.201,35.657,35.976,9051059,0
2014-07-16,36.032,36.119,35.73,35.854,6390792,0
2014-07-17,35.73,35.976,35.62,35.75,5961403,0
2014-07-18,35.75,36.22,35.544,36.156,6195646,0
2014-07-21,35.994,36.409,35.929,36.165,6238362,0
2014-07-22,36.277,36.757,36.267,36.747,8098687,0
2014-07-23,36.699,36.862,36.589,36.814,8138187,0
2014-07-24,36.869,37.49,36.834,37.415,6797215,0
2014-07-25,37.236,37.34,37.141,37.254,7491612,0
2014-07-28,37.207,37.443,37.133,37.303,5861716,0
2014-07-29,37.283,37.388,37.028,37.056,13013803,0
2014-07-30,37.322,37.852,37.254,37.625,6344644,0
2014-07-31,37.254,37.359,36.859,36.886,8485503,0
2014-08-01,36.849,37.038,36.547,36.595,8051912,0
2014-08-04,36.754,37.123,36.614,37.038,6394061,0
2014-08-05,36.849,37.113,36.726,36.801,6345858,0
2014-08-06,36.614,37.331,36.556,37.159,5279455,0
2014-08-07,37.312,37.312,36.215,36.301,9882389,0
2014-08-08,36.396,36.423,36.13,36.377,8683273,0
2014-08-11,36.537,36.614,36.177,36.321,11332204,0
2014-08-12,36.321,36.348,36.14,36.301,7758214,0
2014-08-13,36.518,36.585,36.186,36.33,5676874,0
2014-08-14,36.387,36.414,36.16,36.177,6694735,0
2014-08-15,36.281,36.414,35.81,36.13,6739965,0
2014-08-18,36.358,36.547,36.358,36.44,4775723,0
2014-08-19,36.368,36.518,36.262,36.459,3000655,0
2014-08-20,36.405,36.726,36.321,36.642,2160915,0
2014-08-21,36.642,37.086,36.604,36.981,3645634,0
2014-08-22,36.895,37.104,36.764,36.962,2514932,0
2014-08-25,37.379,37.5,37.095,37.293,3984838,0
2014-08-26,37.359,37.359,36.913,37.159,3507629,0
2014-08-27,37.199,37.226,36.913,37.009,3532768,0
2014-08-28,36.811,36.905,36.676,36.849,2920511,0
2014-08-29,36.876,37.028,36.764,37.019,4155840,0
2014-09-02,37.133,37.47,37.047,37.461,3868582,0
2014-09-03,37.615,37.65,37.254,37.34,3189364,0
2014-09-04,37.425,37.707,37.236,37.293,4790944,0
2014-09-05,37.189,37.379,37.056,37.293,5502472,0
2014-09-08,37.254,37.48,37.133,37.263,5824262,0
2014-09-09,37.076,37.159,36.614,36.65,5365404,0
2014-09-10,36.754,37.038,36.744,36.972,4459471,0
2014-09-11,36.821,37.236,36.793,37.199,10948997,0
2014-09-12,37.236,37.727,37.179,37.697,7989541,0
2014-09-15,37.406,37.727,37.379,37.717,6215833,0
2014-09-16,37.519,38.021,37.48,37.952,6251329,0
2014-09-17,38.002,38.314,37.843,38.04,5362750,0
2014-09-18,38.266,38.551,38.021,38.03,10403131,0
2014-09-19,38.16,38.275,37.49,37.49,9805429,0
2014-09-22,37.369,37.519,37.133,37.169,4064172,0
2014-09-23,37.159,37.312,36.811,36.811,6024928,0
2014-09-24,36.754,37.066,36.642,37.056,5261880,0
2014-09-25,36.849,36.932,36.499,36.518,5690460,0
2014-09-26,36.556,36.867,36.414,36.793,3384169,0
2014-09-29,36.387,36.642,36.262,36.479,3322444,0
2014-09-30,36.44,36.716,35.394,36.595,5947384,0
2014-10-01,36.566,36.566,36.045,36.114,3642408,0
2014-10-02,36.084,36.177,35.695,36.104,4081552,0
2014-10-03,36.348,36.706,36.272,36.566,4503905,0
2014-10-06,36.793,36.932,36.459,36.642,3012520,0
2014-10-07,36.405,36.405,35.782,35.79,4460865,0
2014-10-08,35.886,36.449,35.742,36.432,5461318,0
2014-10-09,36.358,36.368,35.223,35.249,7635697,0
2014-10-10,35.259,35.622,34.855,34.855,5393643,0
2014-10-13,34.996,35.101,34.325,34.345,3863065,0
2014-10-14,34.401,34.922,34.335,34.534,8948799,0
2014-10-15,34.071,34.156,33.127,33.967,7945783,0
2014-10-16,33.353,34.459,33.146,34.165,7528051,0
2014-10-17,34.534,34.686,33.853,34.355,7335352,0
2014-10-20,34.43,34.487,34.138,34.355,4364204,0
2014-10-21,34.686,34.816,34.571,34.77,6414439,0
2014-10-22,34.826,34.836,34.373,34.373,6371843,0
2014-10-23,34.788,34.855,34.401,34.467,5744920,0
2014-10-24,34.534,35.244,34.514,35.236,5749116,0
2014-10-27,35.161,35.682,34.904,35.501,7654756,0
2014-10-28,35.738,35.893,34.733,35.236,9487700,0
2014-10-29,35.342,35.901,35.171,35.788,8692527,0
2014-10-30,35.807,36.223,35.682,36.043,6713733,0
2014-10-31,36.547,36.992,36.449,36.755,7207095,0
2014-11-03,36.794,36.897,36.376,36.518,4806458,0
2014-11-04,36.423,36.794,36.367,36.736,5138547,0
2014-11-05,36.897,36.954,36.489,36.707,3567095,0
2014-11-06,36.803,36.878,36.624,36.803,5112985,0
2014-11-07,36.843,37.031,36.527,36.934,2449321,0
2014-11-10,36.915,37.524,36.897,37.495,4376093,0
2014-11-11,37.41,37.572,37.306,37.447,3564265,0
2014-11-12,37.24,37.81,37.172,37.723,3820263,0
2014-11-13,37.723,37.771,37.192,37.582,5231316,0
2014-11-14,37.602,37.999,37.582,37.656,5017351,0
2014-11-17,37.475,37.791,37.277,37.713,4365020,0
2014-11-18,37.713,37.85,37.611,37.674,4711170,0
2014-11-19,37.534,37.85,37.335,37.771,5034862,0
2014-11-20,37.495,37.999,37.429,37.931,4012855,0
2014-11-21,38.323,38.343,37.95,38.057,4757693,0
2014-11-24,38.122,38.275,37.902,38.009,2824691,0
2014-11-25,38.303,38.352,37.884,38.067,3083890,0
2014-11-26,38.019,38.177,37.95,38.168,1805930,0
2014-11-28,38.158,38.227,37.95,37.999,1750484,0
2014-12-01,37.894,37.921,37.297,37.572,2934663,0
2014-12-02,37.742,38.284,37.684,38.237,3973918,0
2014-12-03,38.168,38.739,38.132,38.352,4128259,0
2014-12-04,38.217,38.445,38.067,38.333,3187303,0
2014-12-05,38.521,39.403,38.425,39.026,5021515,0
2014-12-08,39.175,39.508,38.889,39.147,4727344,0
2014-12-09,38.721,39.185,38.483,39.147,4157534,0
2014-12-10,39.072,39.309,38.672,38.711,5587954,0
2014-12-11,38.768,39.175,38.435,38.483,9293767,0
2014-12-12,38.095,38.57,37.867,37.894,6958486,0
2014-12-15,38.158,38.217,37.475,37.703,7366353,0
2014-12-16,37.429,38.247,37.316,37.611,7180906,0
2014-12-17,37.83,38.313,37.665,38.303,6140675,0
2014-12-18,38.768,39.026,38.59,39.026,5761970,0
2014-12-19,39.072,39.224,38.759,38.778,7818403,0
2014-12-22,38.852,38.871,38.643,38.871,3962869,0
2014-12-23,38.871,39.547,38.861,39.423,5007149,0
2014-12-24,39.48,39.669,39.185,39.194,1305136,0
2014-12-26,39.204,39.403,39.167,39.194,1599961,0
2014-12-29,39.118,39.583,39.081,39.185,2421115,0
2014-12-30,39.108,39.175,38.939,38.949,2215077,0
2014-12-31,39.204,39.204,38.483,38.512,2341363,0
2015-01-02,38.604,38.711,38.048,38.405,4099461,0
2015-01-05,38.177,38.323,37.287,37.42,4469925,0
2015-01-06,37.447,37.466,35.946,36.338,8048255,0
2015-01-07,36.717,37.116,36.489,37.088,7494155,0
2015-01-08,37.447,37.63,37.401,37.602,5051660,0
2015-01-09,37.475,37.684,36.964,37.05,3471842,0
2015-01-12,37.05,37.116,36.423,36.518,2722508,0
2015-01-13,36.736,37.041,36.176,36.449,5132534,0
2015-01-14,35.816,35.996,35.027,35.53,6732661,0
2015-01-15,35.665,35.718,35.209,35.36,5350469,0
2015-01-16,35.253,35.598,35.027,35.56,6826233,0
2015-01-20,35.768,35.976,35.244,35.352,5167586,0
2015-01-21,35.491,35.768,35.263,35.645,5882853,0
2015-01-22,35.874,36.774,35.608,36.755,6995117,0
2015-01-23,35.996,36.006,34.981,35.027,7408915,0
2015-01-26,34.78,35.588,34.582,35.52,8630295,0
2015-01-27,34.971,35.322,34.762,34.877,5780937,0
2015-01-28,35.027,35.141,33.823,33.85,8722328,0
2015-01-29,33.946,34.687,33.936,34.591,8062026,0
2015-01-30,34.373,34.772,34.192,34.333,11046527,0
2015-02-02,34.448,35.057,34.363,34.973,8656516,0
2015-02-03,35.22,35.714,35.193,35.67,9378873,0
2015-02-04,35.44,36.012,35.364,35.448,6110903,0
2015-02-05,35.535,36.308,35.535,35.983,4984153,0
2015-02-06,36.458,37.185,36.458,36.687,7133158,0
2015-02-09,36.395,36.966,36.366,36.697,6676885,0
2015-02-10,37.004,37.329,36.834,37.27,7053233,0
2015-02-11,37.233,37.489,37.014,37.319,4040617,0
2015-02-12,37.414,37.728,37.386,37.587,8065752,0
2015-02-13,37.577,37.757,37.319,37.386,5718841,0
2015-02-17,37.185,37.644,37.147,37.634,4911843,0
2015-02-18,37.567,37.661,37.051,37.185,5136095,0
2015-02-19,37.081,37.424,36.946,37.309,3654032,0
2015-02-20,37.195,37.644,36.87,37.616,4451607,0
2015-02-23,37.395,37.47,37.128,37.358,3758608,0
2015-02-24,37.28,38.129,37.243,37.937,6957163,0
2015-02-25,37.937,38.175,37.626,38.016,9864263,0
2015-02-26,37.947,38.064,37.424,37.616,5828912,0
2015-02-27,37.442,37.587,37.26,37.329,5274229,0
2015-03-02,37.386,37.816,37.29,37.816,5428605,0
2015-03-03,37.757,38.006,37.634,37.816,6330561,0
2015-03-04,37.708,37.797,37.404,37.616,4616511,0
2015-03-05,37.577,37.626,37.223,37.377,4604452,0
2015-03-06,37.213,38.57,37.213,37.46,9449756,0
2015-03-09,37.864,38.054,37.577,37.947,7483219,0
2015-03-10,37.567,37.661,37.081,37.377,10600319,0
2015-03-11,37.414,37.816,37.386,37.597,9309462,0
2015-03-12,38.511,39.008,38.129,39.008,7655396,0
2015-03-13,38.434,39.091,38.292,39.046,12222094,0
2015-03-16,39.197,39.359,38.95,39.149,5507978,0
2015-03-17,38.89,39.312,38.739,39.237,4827583,0
2015-03-18,39.159,39.531,38.769,38.94,7467072,0
2015-03-19,38.818,38.92,38.235,38.434,7088862,0
2015-03-20,38.55,38.779,38.376,38.691,10134138,0
2015-03-23,38.691,38.852,38.482,38.55,4597324,0
2015-03-24,38.424,38.54,37.966,38.245,4644822,0
2015-03-25,38.225,38.245,37.567,37.689,5131135,0
2015-03-26,37.567,38.092,37.386,37.966,5546146,0
2015-03-27,37.864,37.947,37.567,37.908,5021876,0
2015-03-30,38.101,38.604,38.016,38.424,3883790,0
2015-03-31,38.146,38.453,38.016,38.376,3827808,0
2015-04-01,38.358,38.54,38.026,38.35,4914087,0
2015-04-02,38.311,38.682,38.156,38.672,3727560,0
2015-04-06,38.282,38.721,38.111,38.614,4071481,0
2015-04-07,38.633,38.94,38.492,38.691,4609933,0
2015-04-08,38.799,39.083,38.624,38.809,3476435,0
2015-04-09,38.809,38.988,38.597,38.95,3046483,0
2015-04-10,38.91,38.988,38.721,38.968,2187463,0
2015-04-13,38.809,39.237,38.769,39.055,3839963,0
2015-04-14,39.037,39.227,38.843,39.159,4879380,0
2015-04-15,39.197,39.378,39.091,39.227,3668086,0
2015-04-16,39.188,39.265,38.988,39.159,3124638,0
2015-04-17,38.968,39.064,38.482,38.624,5359823,0
2015-04-20,38.789,39.091,38.73,38.89,3667281,0
2015-04-21,39.12,39.255,38.9,39.139,4026212,0
2015-04-22,39.809,40.476,39.188,40.466,10006826,0
2015-04-23,40.543,40.915,40.314,40.608,5561771,0
2015-04-24,40.438,40.666,39.856,40.121,5427859,0
2015-04-27,40.16,40.438,39.999,40.029,6717575,0
2015-04-28,39.989,40.81,39.96,40.781,6396367,0
2015-04-29,40.418,41.114,40.418,40.875,6629289,0
2015-04-30,40.819,41.04,40.396,40.542,4854074,0
2015-05-01,40.752,40.942,40.406,40.923,6373021,0
2015-05-04,40.952,41.5,40.885,41.441,4160189,0
2015-05-05,41.261,41.786,41.058,41.076,7559960,0
2015-05-06,41.211,41.412,40.837,41.115,5444001,0
2015-05-07,41.076,41.603,40.952,41.47,6405165,0
2015-05-08,41.73,41.786,41.451,41.565,7055733,0
2015-05-11,41.651,41.814,41.402,41.412,6411559,0
2015-05-12,41.162,41.48,41.031,41.344,4052317,0
2015-05-13,41.261,41.565,41.221,41.431,4591664,0
2015-05-14,41.622,41.631,41.354,41.527,4776685,0
2015-05-15,41.546,41.612,41.095,41.261,5907232,0
2015-05-18,41.288,41.71,41.182,41.622,7128287,0
2015-05-19,41.757,41.87,41.537,41.69,7825918,0
2015-05-20,41.661,41.978,41.527,41.766,4318294,0
2015-05-21,41.546,41.91,41.51,41.786,4395695,0
2015-05-22,41.748,41.804,41.603,41.622,3128444,0
2015-05-26,41.622,41.73,41.288,41.612,6536011,0
2015-05-27,41.776,42.227,41.537,42.015,6288218,0
2015-05-28,41.95,42.12,41.72,42.08,5791299,0
2015-05-29,41.997,41.997,41.519,41.519,7813537,0
2015-06-01,41.641,41.71,41.04,41.095,13121155,0
2015-06-02,41.095,41.125,40.819,41.076,8236773,0
2015-06-03,41.326,41.776,41.011,41.565,5260965,0
2015-06-04,41.001,41.527,41.001,41.134,8952850,0
2015-06-05,41.776,42.007,41.105,41.519,8351183,0
2015-06-08,41.47,41.9,41.421,41.5,6068062,0
2015-06-09,41.5,41.71,41.354,41.555,3710007,0
2015-06-10,41.795,42.12,41.69,41.88,10362136,0
2015-06-11,41.87,42.159,41.823,42.015,6084468,0
2015-06-12,41.959,42.025,41.7,41.823,6113493,0
2015-06-15,41.421,41.527,41.192,41.451,7721317,0
2015-06-16,41.316,41.527,41.261,41.363,8599224,0
2015-06-17,41.527,41.622,41.211,41.316,7127168,0
2015-06-18,41.306,41.519,41.143,41.431,9124755,0
2015-06-19,41.335,41.49,41.27,41.288,9962768,0
2015-06-22,41.68,41.823,41.519,41.622,4931461,0
2015-06-23,41.804,41.91,41.641,41.804,4884238,0
2015-06-24,41.631,41.851,41.421,41.451,3956221,0
2015-06-25,41.565,41.612,41.031,41.031,3190584,0
2015-06-26,41.182,41.363,41.001,41.152,6773126,0
2015-06-29,40.694,40.8,39.976,40.015,5309216,0
2015-06-30,40.532,40.675,40.025,40.186,6690483,0
2015-07-01,40.732,40.742,40.264,40.387,5375012,0
2015-07-02,40.367,40.493,39.824,40.015,4783265,0
2015-07-06,39.555,39.852,39.459,39.785,5438615,0
2015-07-07,39.89,39.976,39.03,39.775,4867860,0
2015-07-08,39.459,39.535,38.81,38.819,4904622,0
2015-07-09,39.287,39.545,39.093,39.249,5477256,0
2015-07-10,39.726,40.035,39.621,39.937,4982742,0
2015-07-13,40.071,40.694,40.054,40.579,7524450,0
2015-07-14,40.396,40.752,40.273,40.723,3607424,0
2015-07-15,40.791,41.001,40.656,40.856,3329200,0
2015-07-16,41.251,41.288,41.04,41.241,3348599,0
2015-07-17,41.095,41.221,40.81,41.001,3366457,0
2015-07-20,41.152,41.261,40.952,41.152,5986913,0
2015-07-21,41.7,42.302,41.651,42.274,10245900,0
2015-07-22,42.456,42.839,42.274,42.829,7439648,0
2015-07-23,42.859,43.078,42.494,42.579,4860340,0
2015-07-24,42.255,42.485,41.823,41.861,5147649,0
2015-07-27,41.565,41.603,40.905,41.421,6387330,0
2015-07-28,41.661,41.795,41.326,41.74,5675479,0
2015-07-29,41.757,42.071,41.583,41.92,5801684,0
2015-07-30,41.92,42.266,41.88,42.228,4916995,0
2015-07-31,42.247,42.247,41.65,41.719,4823158,0
2015-08-03,41.729,41.95,41.41,41.719,4775155,0
2015-08-04,41.851,42.371,41.719,42.19,4859777,0
2015-08-05,42.679,43.389,42.554,42.679,6938971,0
2015-08-06,42.717,43.045,42.458,42.562,4588795,0
2015-08-07,42.515,43.054,42.401,43.015,6465728,0
2015-08-10,43.256,43.689,43.228,43.506,5481579,0
2015-08-11,43.228,43.314,42.833,42.938,6008715,0
2015-08-12,42.562,42.562,41.429,42.199,8883860,0
2015-08-13,42.304,42.43,42.015,42.17,3465013,0
2015-08-14,42.072,42.381,42.055,42.361,3758904,0
2015-08-17,42.209,42.448,41.978,42.352,3682129,0
2015-08-18,41.342,42.642,41.342,42.632,7721506,0
2015-08-19,42.352,42.737,42.322,42.467,9741818,0
2015-08-20,42.007,42.111,41.083,41.14,10239300,0
2015-08-21,40.776,40.881,39.816,39.844,9779372,0
2015-08-24,37.085,38.738,35.045,37.142,12791334,0
2015-08-25,38.41,38.566,36.286,36.316,11336843,0
2015-08-26,37.364,38.133,36.517,37.939,9806420,0
2015-08-27,38.382,39.239,38.296,39.219,8391682,0
2015-08-28,38.988,39.219,38.622,39.092,5021652,0
2015-08-31,38.787,38.817,38.15,38.258,6989427,0
2015-09-01,37.305,37.585,36.625,36.854,8703156,0
2015-09-02,37.477,37.536,36.94,37.507,6775744,0
2015-09-03,37.689,38.276,37.575,37.757,8519745,0
2015-09-04,37.296,37.393,36.826,36.998,6639358,0
2015-09-08,37.777,37.855,37.191,37.797,6280861,0
2015-09-09,38.43,38.709,37.374,37.468,6001846,0
2015-09-10,37.266,38.066,37.152,37.806,5932307,0
2015-09-11,37.526,38.037,37.256,38.028,4772181,0
2015-09-14,37.968,38.133,37.698,38.028,4499928,0
2015-09-15,38.141,38.66,37.92,38.507,5468576,0
2015-09-16,38.45,38.757,38.104,38.67,4338990,0
2015-09-17,39.249,39.525,38.141,38.267,8031747,0
2015-09-18,37.689,37.757,37.181,37.354,10983863,0
2015-09-21,37.679,38.008,37.487,37.901,4064657,0
2015-09-22,37.239,37.595,36.911,37.344,6033472,0
2015-09-23,37.296,37.449,36.97,37.315,3881775,0
2015-09-24,36.872,37.161,36.66,37.027,4909478,0
2015-09-25,37.661,38.199,37.201,38.066,7308495,0
2015-09-28,37.651,37.826,36.66,36.719,7227036,0
2015-09-29,36.758,37.018,36.403,36.95,5088232,0
2015-09-30,37.526,37.67,37.181,37.634,6441175,0
2015-10-01,37.585,37.882,37.247,37.836,5816357,0
2015-10-02,36.709,37.661,36.028,37.651,7962443,0
2015-10-05,38.008,38.689,37.872,38.596,5638336,0
2015-10-06,38.4,38.699,38.123,38.41,4436260,0
2015-10-07,38.777,39.028,38.536,38.978,5329460,0
2015-10-08,38.787,39.295,38.651,39.286,4273346,0
2015-10-09,39.229,39.324,38.622,38.881,4360005,0
2015-10-12,39.028,39.028,38.67,38.89,3073191,0
2015-10-13,38.651,38.834,38.249,38.296,4347625,0
2015-10-14,38.075,38.133,37.661,37.737,5607978,0
2015-10-15,38.382,38.94,38.008,38.91,4059870,0
2015-10-16,39.151,39.276,38.612,38.92,5935267,0
2015-10-19,38.44,38.968,38.44,38.612,5433400,0
2015-10-20,39.411,40.017,39.219,39.652,8936031,0
2015-10-21,39.766,40.113,39.229,39.257,8723858,0
2015-10-22,39.488,40.333,39.401,40.037,9252342,0
2015-10-23,40.497,40.766,40.15,40.612,6048141,0
2015-10-26,40.536,40.757,40.238,40.266,5238144,0
2015-10-27,39.948,40.121,39.699,40.094,5922261,0
2015-10-28,40.209,41.498,40.13,41.4,8320627,0
2015-10-29,41.39,41.651,40.879,40.966,5418908,0
2015-10-30,40.976,41.178,40.165,40.194,9076037,0
2015-11-02,40.406,40.879,40.194,40.773,5956855,0
2015-11-03,40.619,41.371,40.493,41.158,6289897,0
2015-11-04,41.168,41.41,41.005,41.101,4182304,0
2015-11-05,41.237,41.912,40.927,41.777,6455543,0
2015-11-06,42.607,43.166,42.307,42.647,6622789,0
2015-11-09,42.77,42.79,41.989,42.144,5375207,0
2015-11-10,42.094,42.452,41.816,42.104,4966391,0
2015-11-11,42.356,42.549,42.114,42.307,5824900,0
2015-11-12,41.989,42.144,41.661,41.67,4490975,0
2015-11-13,41.478,41.777,41.063,41.178,4187569,0
2015-11-16,41.082,41.439,40.859,41.429,5729879,0
2015-11-17,41.622,41.922,41.314,41.41,4113687,0
2015-11-18,41.468,42.549,41.41,42.462,7350731,0
2015-11-19,42.434,42.481,42.134,42.298,4559865,0
2015-11-20,42.491,42.491,42.134,42.212,4668374,0
2015-11-23,42.278,42.444,42.074,42.144,5448856,0
2015-11-24,41.74,42.326,41.622,42.154,5654337,0
2015-11-25,42.298,42.434,42.084,42.395,4588795,0
2015-11-27,42.336,42.462,42.221,42.346,1586349,0
2015-11-30,42.385,42.934,42.23,42.307,6713044,0
2015-12-01,42.51,42.722,42.124,42.375,5917149,0
2015-12-02,42.539,42.617,41.902,41.971,5191904,0
2015-12-03,42.144,42.278,41.333,41.478,5866642,0
2015-12-04,41.7,42.674,41.603,42.52,8534509,0
2015-12-07,42.415,42.558,41.835,42.065,4296372,0
2015-12-08,41.67,41.942,41.498,41.641,8668257,0
2015-12-09,41.38,41.787,40.696,40.918,11340073,0
2015-12-10,40.936,41.247,40.571,40.793,9008787,0
2015-12-11,40.204,40.357,39.093,39.345,11552290,0
2015-12-14,39.499,39.829,38.621,38.978,14031179,0
2015-12-15,39.557,40.734,39.557,40.571,8434618,0
2015-12-16,40.976,41.449,40.561,41.207,10937916,0
2015-12-17,41.178,41.286,39.819,39.819,7785531,0
2015-12-18,39.442,39.597,38.796,38.816,10205517,0
2015-12-21,39.132,39.325,38.746,39.172,3611535,0
2015-12-22,39.49,39.597,38.998,39.557,10806419,0
2015-12-23,39.799,39.933,39.615,39.904,5778995,0
2015-12-24,39.895,39.982,39.663,39.789,2575586,0
2015-12-28,39.567,39.789,39.398,39.702,2915630,0
2015-12-29,40.011,40.551,39.886,40.262,3665727,0
2015-12-30,40.135,40.33,39.829,39.838,2391581,0
2015-12-31,39.537,40.348,39.47,39.779,6624436,0
2016-01-04,38.881,38.881,38.098,38.574,7791825,0
2016-01-05,38.544,38.833,38.206,38.428,7250098,0
2016-01-06,37.782,37.86,37.332,37.462,7330127,0
2016-01-07,36.807,37.269,36.412,36.517,8536635,0
2016-01-08,36.865,36.962,35.775,35.851,7237936,0
2016-01-11,36.335,36.412,35.664,36.113,5925920,0
2016-01-12,36.67,36.769,35.861,36.402,6678665,0
2016-01-13,36.68,36.769,35.003,35.187,9270496,0
2016-01-14,35.455,36.103,34.837,35.775,7602774,0
2016-01-15,34.366,34.935,34.104,34.53,7697233,0
2016-01-19,35.109,35.215,34.471,34.674,8475238,0
2016-01-20,33.67,34.646,33.535,34.23,13453641,0
2016-01-21,34.461,34.742,33.042,33.111,12955204,0
2016-01-22,33.604,34.163,33.429,33.922,9447618,0
2016-01-25,33.796,33.969,33.353,33.458,9247563,0
2016-01-26,33.535,34.481,33.535,34.317,7696712,0
2016-01-27,34.173,35.109,33.932,34.193,7367432,0
2016-01-28,34.5,34.722,33.767,34.134,7441047,0
2016-01-29,34.502,35.133,34.357,35.123,7940495,0
2016-02-01,34.773,34.958,34.163,34.425,6762001,0
2016-02-02,33.901,34.057,33.028,33.251,8684221,0
2016-02-03,33.502,33.542,32.155,33.299,8762638,0
2016-02-04,33.232,34.144,33.116,33.891,6381196,0
2016-02-05,33.94,34.299,33.284,33.416,5725762,0
2016-02-08,32.67,32.795,31.816,32.292,9734718,0
2016-02-09,31.613,32.883,31.438,32.581,6988984,0
2016-02-10,33.028,33.232,32.524,32.544,7962594,0
2016-02-11,31.331,32.039,31.225,31.749,10088153,0
2016-02-12,32.408,32.912,32,32.804,9522131,0
2016-02-16,33.416,33.775,33.145,33.502,8499241,0
2016-02-17,33.978,34.279,33.804,33.852,8639340,0
2016-02-18,33.901,34.047,33.382,33.494,7129750,0
2016-02-19,33.369,33.95,33.289,33.871,7524055,0
2016-02-22,34.279,34.608,34.193,34.357,5346611,0
2016-02-23,34.22,34.24,33.648,33.997,5190424,0
2016-02-24,33.251,33.829,32.795,33.718,6078843,0
2016-02-25,33.726,34.279,33.475,34.26,4823756,0
2016-02-26,34.512,35.297,34.502,35.025,6860441,0
2016-02-29,34.851,35.006,34.308,34.318,7227979,0
2016-03-01,34.532,35.713,34.512,35.685,7199636,0
2016-03-02,35.579,36.306,35.579,36.286,7060141,0
2016-03-03,36.237,36.577,36.073,36.549,5391546,0
2016-03-04,36.703,37.265,36.664,36.936,7806469,0
2016-03-07,36.529,37.082,36.326,37.014,4845290,0
2016-03-08,36.539,36.752,36.083,36.354,6364729,0
2016-03-09,36.645,36.703,35.88,36.015,6073696,0
2016-03-10,36.306,36.423,35.172,35.753,7371031,0
2016-03-11,36.199,36.664,36.093,36.607,6322648,0
2016-03-14,36.277,36.636,36.093,36.49,4993431,0
2016-03-15,36.113,36.364,35.87,36.354,4841765,0
2016-03-16,36.237,36.713,35.773,36.044,6492486,0
2016-03-17,35.936,36.326,35.588,36.247,8845173,0
2016-03-18,36.45,37.15,36.384,36.994,10859107,0
2016-03-21,37.043,37.779,36.713,36.975,5533138,0
2016-03-22,36.607,36.936,36.423,36.713,4631845,0
2016-03-23,36.743,36.791,36.286,36.384,5255464,0
2016-03-24,35.966,36.189,35.685,36.151,3782038,0
2016-03-28,36.189,36.384,35.928,36.209,3810427,0
2016-03-29,35.821,35.932,35.48,35.85,5061094,0
2016-03-30,36.17,36.519,35.936,36.015,5246603,0
2016-03-31,35.88,36.209,35.608,35.713,4901058,0
2016-04-01,35.55,35.89,35.277,35.812,6573691,0
2016-04-04,35.802,36.063,35.694,35.918,4820764,0
2016-04-05,35.48,35.773,35.287,35.415,6658478,0
2016-04-06,35.365,35.976,35.331,35.85,11068091,0
2016-04-07,35.49,35.627,34.463,34.59,5062664,0
2016-04-08,34.958,35.034,34.367,34.415,5551595,0
2016-04-11,34.677,35.044,34.56,34.773,4129761,0
2016-04-12,34.92,35.229,34.821,35.034,5703839,0
2016-04-13,35.337,36.636,35.327,36.636,6178672,0
2016-04-14,36.568,37.255,36.376,36.907,4797522,0
2016-04-15,36.868,37.11,36.558,36.703,5454916,0
2016-04-18,36.549,37.157,36.413,37.15,4390724,0
2016-04-19,37.217,37.814,37.217,37.663,5251378,0
2016-04-20,37.646,38.517,37.646,38.517,7542859,0
2016-04-21,38.954,39.709,38.711,39.467,8669270,0
2016-04-22,39.351,40.145,39.301,39.817,7028343,0
2016-04-25,39.622,39.903,39.37,39.438,6567038,0
2016-04-26,39.661,40.025,39.612,39.981,6193806,0
2016-04-27,39.817,40.34,39.748,40.03,5289266,0
2016-04-28,39.622,39.912,39.341,39.409,5623471,0
2016-04-29,39.136,39.448,38.708,39.185,6107688,0
2016-05-02,39.224,39.779,38.97,39.701,6218782,0
2016-05-03,39.039,39.068,38.377,38.766,5108254,0
2016-05-04,38.358,38.727,38.046,38.251,4413090,0
2016-05-05,38.251,38.513,38.027,38.368,3892084,0
2016-05-06,38.124,38.547,37.957,38.494,3649337,0
2016-05-09,38.445,38.698,38.201,38.338,4840883,0
2016-05-10,38.649,39.214,38.542,39.185,4264091,0
2016-05-11,39.02,39.331,38.824,38.824,5461138,0
2016-05-12,39.068,39.341,38.415,38.698,6630673,0
2016-05-13,38.708,39.097,38.265,38.405,5556962,0
2016-05-16,38.289,38.902,38.27,38.698,4009658,0
2016-05-17,38.503,39.107,38.415,38.796,8377211,0
2016-05-18,38.854,40.082,38.816,40.062,8248502,0
2016-05-19,39.779,40.177,39.428,39.759,5830307,0
2016-05-20,39.934,40.344,39.887,39.993,4426072,0
2016-05-23,39.857,40.102,39.585,39.896,3684025,0
2016-05-24,40.138,40.854,40.062,40.588,4880978,0
2016-05-25,40.879,41.434,40.821,41.103,5696593,0
2016-05-26,40.986,41.191,40.66,40.928,3673021,0
2016-05-27,41.055,41.25,40.782,41.161,4136853,0
2016-05-31,41.405,41.444,40.817,40.957,5779506,0
2016-06-01,40.588,41.2,40.266,41.141,4143027,0
2016-06-02,41.074,41.093,40.84,41.055,4957907,0
2016-06-03,40.187,40.548,39.887,40.431,7511643,0
2016-06-06,40.578,41.494,40.578,41.28,5186368,0
2016-06-07,41.25,41.405,40.928,40.937,4755477,0
2016-06-08,40.928,41.22,40.849,40.957,3630501,0
2016-06-09,40.724,40.753,40.286,40.558,5774830,0
2016-06-10,39.993,40.237,39.934,40.158,5473513,0
2016-06-13,40.013,40.441,39.887,39.887,5409024,0
2016-06-14,39.729,40.092,38.96,39.097,6697061,0
2016-06-15,39.361,39.623,39.156,39.204,4324008,0
2016-06-16,38.718,39.132,38.368,39.107,4078854,0
2016-06-17,39.185,39.38,38.834,39.01,5617805,0
2016-06-20,39.809,40.033,39.301,39.361,5098207,0
2016-06-21,39.623,39.623,39.263,39.38,3800536,0
2016-06-22,39.428,39.754,39.361,39.535,4830635,0
2016-06-23,40.023,40.451,40.023,40.451,4611499,0
2016-06-24,38.348,38.562,36.965,36.994,12386614,0
2016-06-27,36.243,36.283,34.783,34.94,11227038,0
2016-06-28,35.563,35.826,35.105,35.826,6707701,0
2016-06-29,36.253,37.023,36.001,37.004,8658288,0
2016-06-30,37.442,37.852,36.975,37.832,7617126,0
2016-07-01,37.588,37.714,37.004,37.043,5878315,0
2016-07-05,36.662,36.662,35.903,36.157,10525036,0
2016-07-06,35.816,36.42,35.543,36.333,8708582,0
2016-07-07,36.313,37.15,36.313,36.771,5858766,0
2016-07-08,37.11,37.529,37.11,37.48,4870537,0
2016-07-11,37.802,38.084,37.519,37.578,4035778,0
2016-07-12,38.027,38.425,38.007,38.338,5924492,0
2016-07-13,38.279,38.592,38.007,38.377,4459712,0
2016-07-14,39.605,39.605,38.552,38.649,3969782,0
2016-07-15,39.039,39.039,38.445,38.746,4052502,0
2016-07-18,38.816,38.97,38.629,38.883,3525824,0
2016-07-19,38.679,38.737,38.465,38.669,3043045,0
2016-07-20,38.952,38.98,38.484,38.96,4945053,0
2016-07-21,38.415,38.756,37.559,37.588,8666886,0
2016-07-22,37.628,38.221,37.608,38.162,5052116,0
2016-07-25,38.181,38.405,37.852,38.027,4567032,0
2016-07-26,38.152,38.639,38.075,38.562,6522042,0
2016-07-27,38.552,39.234,38.435,38.883,7257970,0
2016-07-28,38.746,38.902,38.518,38.786,4256412,0
2016-07-29,38.619,38.903,38.502,38.551,4471700,0
2016-08-01,38.698,38.854,38.267,38.356,3824681,0
2016-08-02,38.366,38.393,37.699,37.963,4415223,0
2016-08-03,38.032,38.521,37.953,38.375,3842196,0
2016-08-04,38.297,38.433,37.988,38.101,5630962,0
2016-08-05,38.688,39.657,38.571,39.627,5603299,0
2016-08-08,39.627,39.954,39.599,39.715,3094771,0
2016-08-09,39.695,39.824,39.402,39.412,3032061,0
2016-08-10,39.422,39.499,38.943,38.981,2749519,0
2016-08-11,39.011,39.334,38.883,39.177,2667043,0
2016-08-12,38.727,38.893,38.566,38.874,3121604,0
2016-08-15,39.119,39.402,39.031,39.294,2289161,0
2016-08-16,39.031,39.451,39.021,39.128,3714368,0
2016-08-17,39.168,39.412,39.128,39.344,4023616,0
2016-08-18,39.196,39.509,39.119,39.373,2863034,0
2016-08-19,39.196,39.48,39.011,39.383,3185658,0
2016-08-22,39.294,39.456,39.109,39.314,2260752,0
2016-08-23,39.529,39.647,39.373,39.383,2180668,0
2016-08-24,39.48,39.579,39.294,39.422,2674138,0
2016-08-25,39.354,39.657,39.334,39.657,3092835,0
2016-08-26,39.784,40.116,39.657,39.969,5079635,0
2016-08-29,40.039,40.513,39.959,40.37,3248672,0
2016-08-30,40.264,40.821,40.264,40.812,3331581,0
2016-08-31,40.879,41.084,40.313,40.772,4531279,0
2016-09-01,40.899,41.114,40.204,40.577,3431083,0
2016-09-02,40.684,40.859,40.399,40.753,2548016,0
2016-09-06,40.664,40.854,40.293,40.587,4208053,0
2016-09-07,40.399,40.674,40.264,40.399,4468746,0
2016-09-08,40.429,40.849,40.37,40.547,4253507,0
2016-09-09,40.449,40.84,40.048,40.048,5954599,0
2016-09-12,39.814,40.694,39.632,40.567,5132669,0
2016-09-13,40.019,40.264,39.589,39.862,5457245,0
2016-09-14,39.774,40.029,39.559,39.666,4353695,0
2016-09-15,39.627,40.125,39.559,39.969,4601111,0
2016-09-16,39.617,39.685,39.138,39.196,6419992,0
2016-09-19,39.383,39.749,39.089,39.226,5333378,0
2016-09-20,39.589,39.9,39.26,39.314,5142982,0
2016-09-21,39.549,39.784,39.304,39.647,4489807,0
2016-09-22,39.989,40.019,39.378,39.48,4640757,0
2016-09-23,39.324,39.676,39.143,39.334,5838070,0
2016-09-26,38.971,39.099,38.581,38.698,4515317,0
2016-09-27,38.6,38.786,38.258,38.648,8660613,0
2016-09-28,38.718,38.796,38.463,38.648,8294620,0
2016-09-29,38.648,39.038,37.944,38.218,13142376,0
2016-09-30,38.629,39.216,38.453,39.021,8865785,0
2016-10-03,38.923,39.035,38.668,38.834,3747286,0
2016-10-04,38.971,39.529,38.776,39.334,6677230,0
2016-10-05,39.627,40.016,39.509,39.949,5847889,0
2016-10-06,40.019,40.058,39.589,39.853,4463560,0
2016-10-07,39.92,40.088,39.475,39.695,4137574,0
2016-10-10,40.009,40.068,39.754,39.804,2998327,0
2016-10-11,39.724,39.774,38.918,39.089,4183086,0
2016-10-12,39.177,39.466,38.913,39.255,4110779,0
2016-10-13,38.883,38.883,37.847,38.248,5994230,0
2016-10-14,38.718,38.961,38.521,38.619,4822220,0
2016-10-17,38.718,38.796,38.346,38.453,3494508,0
2016-10-18,38.923,39.236,38.756,39.168,4298722,0
2016-10-19,39.461,39.609,39.069,39.559,4895309,0
2016-10-20,40.664,41.427,40.582,41.339,14564985,0
2016-10-21,41.114,42.23,41.027,42.122,12268699,0
2016-10-24,42.493,42.651,42.192,42.474,9349650,0
2016-10-25,42.347,42.562,42.239,42.464,7916567,0
2016-10-26,42.23,42.788,42.199,42.67,6896085,0
2016-10-27,42.788,42.933,42.367,42.758,8308247,0
2016-10-28,42.778,43.024,42.425,42.748,5686249,0
2016-10-31,42.758,43.044,42.512,42.522,5571298,0
2016-11-01,42.699,42.847,42.189,42.651,4746843,0
2016-11-02,42.415,42.502,41.992,42.129,5444859,0
2016-11-03,42.425,42.661,42.179,42.296,4958534,0
2016-11-04,42.296,42.517,42.016,42.247,6696309,0
2016-11-07,42.954,43.28,42.896,43.27,7745311,0
2016-11-08,43.122,43.486,42.949,43.122,6177503,0
2016-11-09,43.21,44.96,43.19,44.754,14278404,0
2016-11-10,45.196,46.788,44.782,45.412,15871100,0
2016-11-11,45.245,45.981,45.126,45.924,6753724,0
2016-11-14,46.169,47.042,46.15,46.709,10261651,0
2016-11-15,46.236,47.131,45.934,47.101,8105596,0
2016-11-16,46.62,46.689,46.11,46.236,6483720,0
2016-11-17,46.187,47.024,46.12,46.778,6513250,0
2016-11-18,46.709,46.841,46.346,46.62,5911034,0
2016-11-21,46.562,46.768,46.428,46.601,5112251,0
2016-11-22,46.512,46.728,46.09,46.433,5800308,0
2016-11-23,46.552,46.885,46.356,46.649,4019586,0
2016-11-25,46.639,46.649,46.473,46.649,2370277,0
2016-11-28,46.197,46.572,46.1,46.217,4691050,0
2016-11-29,46.286,46.487,46.03,46.236,5735004,0
2016-11-30,46.639,46.906,46.552,46.601,8522518,0
2016-12-01,46.846,47.829,46.748,47.76,7703854,0
2016-12-02,47.613,47.73,46.758,46.826,4659450,0
2016-12-05,47.377,47.673,46.925,47.033,6762094,0
2016-12-06,47.308,47.397,46.758,47.161,5873752,0
2016-12-07,47.347,47.71,47.062,47.71,9344956,0
2016-12-08,47.799,48.685,47.534,48.321,6131492,0
2016-12-09,48.123,48.173,47.499,47.78,6571891,0
2016-12-12,47.75,48.125,47.357,47.387,7261230,0
2016-12-13,47.71,47.947,47.101,47.447,5340733,0
2016-12-14,47.062,47.976,46.856,47.24,6297075,0
2016-12-15,47.437,47.991,47.072,47.514,6139784,0
2016-12-16,47.78,47.78,46.649,46.738,7549251,0
2016-12-19,46.63,46.699,46.207,46.463,6593144,0
2016-12-20,46.885,47.052,46.669,46.856,5873867,0
2016-12-21,46.905,46.925,46.492,46.728,3702177,0
2016-12-22,46.728,46.974,46.669,46.788,4644913,0
2016-12-23,46.788,46.865,46.423,46.758,3855203,0
2016-12-27,46.965,47.033,46.679,46.905,2306456,0
2016-12-28,47.564,47.683,46.817,46.826,6211027,0
2016-12-29,46.935,47.121,46.159,46.522,7593009,0
2016-12-30,46.61,46.793,46.413,46.562,3668099,0
2017-01-03,47.201,47.799,46.875,47.131,6305721,0
2017-01-04,47.417,47.899,47.25,47.869,7871296,0
2017-01-05,47.663,48.115,46.758,47.258,5388575,0
2017-01-06,47.111,47.603,46.817,47.337,4613493,0
2017-01-09,47.024,47.211,46.669,46.817,5276580,0
2017-01-10,46.925,47.318,46.783,46.895,4636472,0
2017-01-11,46.817,47.22,46.478,47.201,4100758,0
2017-01-12,46.984,47.131,46.207,46.639,4464682,0
2017-01-13,46.905,47.328,46.719,46.915,4864610,0
2017-01-17,46.562,46.635,45.578,45.628,5323539,0
2017-01-18,45.668,45.707,44.674,45.432,8569092,0
2017-01-19,45.548,45.754,43.918,44.065,13041968,0
2017-01-20,43.918,44.31,43.456,43.79,13285090,0
2017-01-23,43.642,43.987,43.093,43.112,8353532,0
2017-01-24,43.309,44.055,43.132,43.858,6135943,0
2017-01-25,44.271,44.439,43.632,44.134,7462736,0
2017-01-26,44.271,44.4,43.968,44.194,6817642,0
2017-01-27,44.242,44.371,43.897,44.194,5941624,0
2017-01-30,43.927,44.099,43.65,44.084,6304171,0
2017-01-31,43.947,44.271,43.817,44.144,6505890,0
2017-02-01,44.479,44.79,44.311,44.43,9199087,0
2017-02-02,44.064,44.494,43.917,44.213,5431163,0
2017-02-03,44.835,45.317,44.593,45.071,7031326,0
2017-02-06,44.746,45.347,44.706,45.062,3967017,0
2017-02-07,45.269,45.327,44.746,44.854,3632371,0
2017-02-08,44.608,44.736,44.321,44.548,4663149,0
2017-02-09,44.716,45.042,44.598,44.903,4436617,0
2017-02-10,44.953,45.115,44.825,44.963,4027987,0
2017-02-13,45.298,45.664,45.279,45.515,4354272,0
2017-02-14,45.524,46.245,45.497,46.206,4773417,0
2017-02-15,46.403,46.906,46.186,46.809,4897249,0
2017-02-16,46.739,46.847,46.295,46.453,3548191,0
2017-02-17,46.098,46.532,45.851,46.522,3717541,0
2017-02-21,46.63,47.011,46.61,46.877,4543671,0
2017-02-22,46.65,46.927,46.463,46.67,3987964,0
2017-02-23,46.69,46.769,46.398,46.72,3686244,0
2017-02-24,46.295,46.482,46.098,46.473,3948743,0
2017-02-27,46.413,46.739,46.403,46.492,3850127,0
2017-02-28,46.355,46.572,46.068,46.522,6161612,0
2017-03-01,47.351,48.145,47.251,47.865,8720020,0
2017-03-02,47.875,47.875,47.044,47.361,6345894,0
2017-03-03,47.204,47.588,47.124,47.321,6222460,0
2017-03-06,47.114,47.301,46.907,47.271,4247946,0
2017-03-07,47.271,47.361,46.967,47.044,3841609,0
2017-03-08,47.608,47.815,47.331,47.558,5226134,0
2017-03-09,47.628,47.835,47.174,47.301,4557683,0
2017-03-10,47.648,47.72,47.134,47.538,3461457,0
2017-03-13,47.638,47.895,47.498,47.715,4044739,0
2017-03-14,47.568,47.74,47.184,47.628,3753583,0
2017-03-15,47.865,48.112,47.578,47.696,4478964,0
2017-03-16,47.815,48.102,47.705,47.835,3717732,0
2017-03-17,48.002,48.012,47.194,47.281,7896244,0
2017-03-20,47.054,47.134,46.582,46.592,4331089,0
2017-03-21,46.857,46.867,45.505,45.811,8373272,0
2017-03-22,45.584,45.714,45.12,45.554,6120066,0
2017-03-23,45.515,46.073,45.327,45.674,5029126,0
2017-03-24,45.801,45.988,45.327,45.644,3592248,0
2017-03-27,44.696,45.694,44.528,45.644,4793615,0
2017-03-28,45.487,46.71,45.457,46.384,3175042,0
2017-03-29,46.384,46.418,46.063,46.108,2940092,0
2017-03-30,46.186,47.026,46.018,46.907,3142118,0
2017-03-31,46.7,46.986,46.582,46.61,2892085,0
2017-04-03,46.61,46.769,45.694,46.512,5338304,0
2017-04-04,46.365,46.7,46.176,46.355,3735420,0
2017-04-05,46.69,47.321,46.345,46.384,4179844,0
2017-04-06,46.345,46.867,46.058,46.69,3285410,0
2017-04-07,46.325,46.847,46.235,46.532,3125009,0
2017-04-10,46.532,46.779,46.226,46.443,3249050,0
2017-04-11,46.196,46.64,45.988,46.64,3976499,0
2017-04-12,46.423,46.552,46.048,46.275,3803108,0
2017-04-13,46.216,46.542,45.761,45.811,3876218,0
2017-04-17,46.048,46.502,45.686,46.433,3280522,0
2017-04-18,46.206,46.463,45.891,46.275,4654655,0
2017-04-19,46.65,46.744,46.008,46.245,4717500,0
2017-04-20,46.65,46.877,45.284,46.038,8838553,0
2017-04-21,46.118,46.635,46.013,46.138,7570168,0
2017-04-24,47.124,47.391,46.887,46.927,5051190,0
2017-04-25,47.233,47.441,46.552,46.61,6410137,0
2017-04-26,46.63,47.021,46.453,46.532,6542989,0
2017-04-27,46.63,46.827,46.265,46.601,4387614,0
2017-04-28,46.63,47.056,46.522,46.63,4187870,0
2017-05-01,46.818,47.156,46.557,46.75,4456879,0
2017-05-02,46.81,46.888,46.374,46.69,4836269,0
2017-05-03,46.452,47.023,46.364,46.968,3337654,0
2017-05-04,47.364,47.404,46.908,47.176,4702813,0
2017-05-05,47.246,47.334,46.978,47.216,2765318,0
2017-05-08,47.304,47.487,47.106,47.246,3284904,0
2017-05-09,47.264,47.398,46.472,46.69,4939125,0
2017-05-10,46.61,46.75,46.472,46.73,5059814,0
2017-05-11,46.472,46.73,46.156,46.502,5406451,0
2017-05-12,46.214,46.354,45.918,46.334,7063325,0
2017-05-15,46.412,46.78,46.412,46.68,4457374,0
2017-05-16,46.74,46.868,46.512,46.75,3917176,0
2017-05-17,45.996,46.364,45.635,45.868,8717154,0
2017-05-18,45.818,46.234,45.748,45.778,6635259,0
2017-05-19,45.986,46.354,45.858,46.116,5951013,0
2017-05-22,46.334,46.442,46.066,46.374,3826504,0
2017-05-23,46.364,46.79,46.184,46.601,3370691,0
2017-05-24,46.75,46.77,46.289,46.532,3346306,0
2017-05-25,46.71,47.086,46.61,46.948,4367988,0
2017-05-26,46.73,47.156,46.67,46.978,3585236,0
2017-05-30,46.79,46.848,46.407,46.67,5586777,0
2017-05-31,46.67,46.848,46.169,46.69,7546536,0
2017-06-01,46.78,47.028,46.482,46.988,5847206,0
2017-06-02,46.68,47.264,46.64,47.076,5968573,0
2017-06-05,47.166,47.517,47.066,47.106,4602341,0
2017-06-06,46.7,46.928,46.344,46.8,7317532,0
2017-06-07,46.888,47.562,46.78,47.464,5686148,0
2017-06-08,47.472,48.246,47.444,47.948,5576427,0
2017-06-09,48.226,49.008,48.058,48.95,5159988,0
2017-06-12,48.81,49.207,48.524,48.652,3814222,0
2017-06-13,48.9,49.296,48.811,49.118,4142217,0
2017-06-14,48.682,49.396,48.553,49.316,3589236,0
2017-06-15,49.048,49.464,48.998,49.326,3319054,0
2017-06-16,49.366,49.484,49.178,49.434,5597269,0
2017-06-19,49.544,49.93,49.464,49.822,3366575,0
2017-06-20,49.682,49.861,49.406,49.406,3890880,0
2017-06-21,49.544,49.544,49.088,49.138,3315941,0
2017-06-22,49.048,49.286,48.84,49.098,2529267,0
2017-06-23,49.256,49.256,48.562,48.722,5854597,0
2017-06-26,48.9,49.188,48.732,49.098,3331970,0
2017-06-27,49.376,49.554,49.178,49.226,3687617,0
2017-06-28,49.534,50.306,49.504,50.138,4649080,0
2017-06-29,51.07,51.12,50.088,50.544,5099369,0
2017-06-30,50.96,50.96,50.376,50.554,3493585,0
2017-07-03,50.842,51.59,50.792,51.358,2607756,0
2017-07-05,51.556,51.862,51.149,51.793,3994172,0
2017-07-06,51.724,51.754,50.733,50.762,5208690,0
2017-07-07,50.951,51.377,50.762,51.278,3065841,0
2017-07-10,51.198,51.605,51.14,51.406,2324359,0
2017-07-11,51.406,51.476,50.98,51,3170706,0
2017-07-12,50.742,50.99,50.674,50.98,3081813,0
2017-07-13,51.08,51.605,50.96,51.585,2810411,0
2017-07-14,51.218,52.021,51.13,51.882,3974638,0
2017-07-17,52.398,53.047,51.907,52.864,6929774,0
2017-07-18,52.428,53.052,52.338,53.042,6381202,0
2017-07-19,52.814,53.131,52.14,52.576,9517905,0
2017-07-20,53.072,54.092,52.774,53.418,7384333,0
2017-07-21,53.26,53.537,52.734,52.873,5718141,0
2017-07-24,52.864,53.101,52.804,52.982,3983555,0
2017-07-25,53.696,53.914,53.18,53.24,3672378,0
2017-07-26,53.24,53.577,52.749,52.903,3530527,0
2017-07-27,52.893,52.982,51.907,52.378,3640764,0
2017-07-28,52.477,52.716,52.104,52.418,2265651,0
2017-07-31,52.657,52.935,52.617,52.786,3637636,0
2017-08-01,53.104,53.582,52.915,53.463,5349788,0
2017-08-02,53.373,53.682,53.313,53.662,4407931,0
2017-08-03,53.572,53.702,53.423,53.572,2862267,0
2017-08-04,53.692,54.035,53.622,53.771,3165500,0
2017-08-07,53.771,53.781,53.353,53.463,3039888,0
2017-08-08,53.363,53.841,53.323,53.542,3021026,0
2017-08-09,53.333,53.846,53.234,53.791,4412604,0
2017-08-10,53.284,53.453,51.671,51.711,8421833,0
2017-08-11,51.81,52.438,51.8,51.95,5960017,0
2017-08-14,52.457,52.89,52.418,52.587,5136736,0
2017-08-15,53.055,53.294,52.711,52.905,3845340,0
2017-08-16,53.134,53.184,52.433,52.637,4293119,0
2017-08-17,52.447,52.547,51.532,51.562,5191360,0
2017-08-18,51.323,52.233,51.173,51.86,5449096,0
2017-08-21,51.8,52.124,51.656,51.95,3787676,0
2017-08-22,52.039,52.547,52.039,52.418,4161448,0
2017-08-23,52.019,52.852,52.009,52.527,3641730,0
2017-08-24,52.607,52.726,52.288,52.547,3394829,0
2017-08-25,52.647,52.985,52.358,52.408,2744189,0
2017-08-28,52.537,52.557,51.84,52.029,2117668,0
2017-08-29,51.532,51.98,51.298,51.85,3208849,0
2017-08-30,51.86,52.278,51.8,52.119,2442066,0
2017-08-31,52.268,52.368,51.786,52.039,3063477,0
2017-09-01,52.209,52.445,51.986,52.089,2857949,0
2017-09-05,51.741,51.766,50.72,50.964,5140656,0
2017-09-06,51.253,51.253,50.725,51.034,3027638,0
2017-09-07,51.024,51.119,49.919,50.049,5162152,0
2017-09-08,50.098,50.696,49.919,50.198,4975796,0
2017-09-11,50.686,51.323,50.676,51.293,4458092,0
2017-09-12,51.462,51.8,51.358,51.751,3706802,0
2017-09-13,51.552,51.751,50.715,51.353,4405919,0
2017-09-14,51.313,51.382,50.77,50.895,3033646,0
2017-09-15,50.865,51.432,50.755,51.323,5097798,0
2017-09-18,51.442,51.691,51.303,51.462,2859574,0
2017-09-19,51.482,51.885,51.372,51.8,3221910,0
2017-09-20,51.92,52.288,51.328,52.159,3629635,0
2017-09-21,52.199,52.418,51.801,52.179,3088772,0
2017-09-22,51.96,52.214,51.661,52.129,3250758,0
2017-09-25,52,52.228,51.502,51.96,2862022,0
2017-09-26,52.129,52.159,51.81,51.88,2108249,0
2017-09-27,52.716,52.716,52.228,52.517,3406608,0
2017-09-28,52.507,52.776,52.288,52.766,2726808,0
2017-09-29,52.776,53.07,52.557,52.776,2759017,0
2017-10-02,52.666,53.418,52.617,53.403,2291960,0
2017-10-03,53.712,53.712,53.204,53.552,1865990,0
2017-10-04,53.403,53.821,53.343,53.552,1902379,0
2017-10-05,53.552,54.314,53.483,54.179,2573706,0
2017-10-06,54.369,54.558,53.791,54.219,2423540,0
2017-10-09,54.299,54.299,53.901,54.08,1740428,0
2017-10-10,54.12,54.478,54.03,54.408,3194184,0
2017-10-11,54.369,54.687,54.1,54.627,2669992,0
2017-10-12,54.697,55.036,54.408,54.488,3172458,0
2017-10-13,54.319,54.84,54.08,54.418,3170885,0
2017-10-16,54.528,54.712,54.219,54.458,2395432,0
2017-10-17,54.508,54.508,53.513,53.712,3601064,0
2017-10-18,53.98,54.388,53.846,54.209,3527967,0
2017-10-19,53.761,53.891,52,52.607,8335850,0
2017-10-20,53.244,53.592,52.686,52.875,6803129,0
2017-10-23,52.846,52.875,52.049,52.268,5411832,0
2017-10-24,52.487,52.806,52.462,52.637,4383376,0
2017-10-25,52.766,52.865,51.134,51.512,8168048,0
2017-10-26,51.8,52.338,51.591,51.98,5001353,0
2017-10-27,51.83,52.059,51.411,51.9,5114310,0
2017-10-30,51.75,52.055,51.6,51.65,3760043,0
2017-10-31,51.54,51.9,51.39,51.45,3745580,0
2017-11-01,51.67,52.0786,51.56,51.65,3561502,0
2017-11-02,51.43,51.86,51.145,51.4,5934311,0
2017-11-03,51.3,51.5,51.05,51.33,5563852,0
2017-11-06,51.26,51.48,51.2,51.35,3847764,0
2017-11-07,51.5,51.72,50.97,51.07,3933624,0
2017-11-08,51.07,51.42,50.89,51.22,3267691,0
2017-11-09,50.85,51.24,50.59,50.82,4432088,0
2017-11-10,50.89,51.01,50.53,50.93,3552471,0
