Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,0.5282,0.5528,0.5282,0.5445,777449,0
1984-09-10,0.5445,0.5445,0.5282,0.5282,737579,0
1984-09-11,0.5445,0.5445,0.5445,0.5445,2677883,0
1984-09-12,0.5445,0.5445,0.5199,0.5199,1691122,0
1984-09-13,0.5445,0.5445,0.5445,0.5445,820641,0
1984-09-14,0.5445,0.5606,0.5445,0.5528,5990346,0
1984-09-17,0.5528,0.5606,0.5528,0.5528,362144,0
1984-09-18,0.5606,0.5606,0.5606,0.5606,1953592,0
1984-09-19,0.5606,0.5606,0.5528,0.5528,800706,0
1984-09-20,0.5528,0.5528,0.512,0.512,6674769,0
1984-09-21,0.512,0.5282,0.512,0.512,1069824,0
1984-09-24,0.5282,0.5528,0.5282,0.5282,3020093,0
1984-09-25,0.5282,0.5445,0.49548,0.49548,3053317,0
1984-09-26,0.49548,0.49548,0.49548,0.49548,1807405,0
1984-09-27,0.504,0.504,0.504,0.504,717646,0
1984-09-28,0.504,0.512,0.47143,0.47933,1455223,0
1984-10-01,0.48742,0.48742,0.48742,0.48742,810673,0
1984-10-02,0.49548,0.49548,0.49548,0.49548,2535016,0
1984-10-03,0.49548,0.49548,0.48742,0.48742,1485128,0
1984-10-04,0.48742,0.512,0.48742,0.48742,1880498,0
1984-10-05,0.49548,0.5199,0.49548,0.49548,1568186,0
1984-10-08,0.512,0.5199,0.512,0.512,933603,0
1984-10-09,0.512,0.512,0.49548,0.49548,966829,0
1984-10-10,0.49548,0.49548,0.47933,0.47933,1392103,0
1984-10-11,0.49548,0.49548,0.49548,0.49548,1930337,0
1984-10-12,0.49548,0.504,0.47933,0.504,8638330,0
1984-10-15,0.504,0.5199,0.504,0.504,2701137,0
1984-10-16,0.5199,0.5199,0.5199,0.5199,2814102,0
1984-10-17,0.5199,0.5199,0.5199,0.5199,5315894,0
1984-10-18,0.5445,0.5445,0.5445,0.5445,3757672,0
1984-10-19,0.5606,0.5851,0.5606,0.5606,9375907,0
1984-10-22,0.5606,0.5688,0.5445,0.5445,332242,0
1984-10-23,0.5445,0.5528,0.5445,0.5445,1162853,0
1984-10-24,0.5445,0.5445,0.5364,0.5364,2990187,0
1984-10-25,0.5364,0.5364,0.5364,0.5364,166123,0
1984-10-26,0.5282,0.5282,0.504,0.512,2388830,0
1984-10-29,0.512,0.5199,0.504,0.504,830608,0
1984-10-30,0.5199,0.5199,0.5199,0.5199,102994,0
1984-10-31,0.5199,0.5199,0.512,0.512,1328973,0
1984-11-01,0.5199,0.5199,0.5199,0.5199,405338,0
1984-11-02,0.5199,0.5282,0.512,0.5282,1465193,0
1984-11-05,0.5282,0.5282,0.5282,0.5282,112962,0
1984-11-06,0.5364,0.5364,0.5364,0.5364,1558221,0
1984-11-07,0.5364,0.5445,0.5282,0.5282,2418734,0
1984-11-08,0.5364,0.5364,0.5364,0.5364,3790896,0
1984-11-09,0.5364,0.5364,0.5199,0.5282,1089757,0
1984-11-12,0.5364,0.5364,0.5364,0.5364,468465,0
1984-11-13,0.5364,0.5445,0.5282,0.5282,2451959,0
1984-11-14,0.5282,0.5364,0.5282,0.5282,1099725,0
1984-11-15,0.5282,0.5282,0.5282,0.5282,112962,0
1984-11-16,0.5282,0.5282,0.512,0.5199,1661214,0
1984-11-19,0.5199,0.5199,0.504,0.504,405338,0
1984-11-20,0.504,0.5199,0.504,0.504,1275816,0
1984-11-21,0.504,0.512,0.504,0.504,122928,0
1984-11-23,0.504,0.5199,0.504,0.512,2451959,0
1984-11-26,0.512,0.5282,0.512,0.512,332242,0
1984-11-27,0.5282,0.5282,0.5282,0.5282,176090,0
1984-11-28,0.512,0.512,0.512,0.512,146189,0
1984-11-29,0.512,0.5282,0.512,0.512,332242,0
1984-11-30,0.512,0.5199,0.49548,0.49548,1089757,0
1984-12-03,0.49548,0.512,0.49548,0.49548,395367,0
1984-12-04,0.49548,0.512,0.49548,0.49548,405338,0
1984-12-05,0.504,0.512,0.504,0.504,1049891,0
1984-12-06,0.504,0.504,0.49548,0.49548,7694757,0
1984-12-07,0.49548,0.504,0.49548,0.504,352177,0
1984-12-10,0.504,0.504,0.49548,0.49548,1807405,0
1984-12-11,0.49548,0.512,0.49548,0.49548,1431968,0
1984-12-12,0.49548,0.49548,0.49548,0.49548,102994,0
1984-12-13,0.49548,0.512,0.49548,0.49548,2159586,0
1984-12-14,0.49548,0.512,0.49548,0.49548,186055,0
1984-12-17,0.49548,0.512,0.49548,0.49548,3591552,0
1984-12-18,0.504,0.504,0.504,0.504,6312625,0
1984-12-19,0.5282,0.5445,0.5282,0.5282,7133263,0
1984-12-20,0.5528,0.5528,0.5528,0.5528,2721075,0
1984-12-21,0.5528,0.5528,0.5364,0.5364,83060,0
1984-12-24,0.5528,0.5688,0.5528,0.5528,2066554,0
1984-12-26,0.5606,0.5606,0.5606,0.5606,1122981,0
1984-12-27,0.5688,0.577,0.5688,0.5688,1122981,0
1984-12-28,0.5688,0.5851,0.5528,0.5688,9405813,0
1984-12-31,0.5851,0.5851,0.5851,0.5851,830608,0
1985-01-02,0.5851,0.5851,0.577,0.577,362144,0
1985-01-03,0.577,0.5851,0.577,0.577,684422,0
1985-01-04,0.577,0.5851,0.5606,0.5606,5794328,0
1985-01-07,0.5606,0.5688,0.5528,0.5528,1152885,0
1985-01-08,0.5528,0.5688,0.5445,0.5445,810673,0
1985-01-09,0.5528,0.5528,0.5528,0.5528,122928,0
1985-01-10,0.577,0.577,0.577,0.577,1328973,0
1985-01-11,0.577,0.5851,0.5688,0.5688,1475164,0
1985-01-14,0.5851,0.5851,0.5851,0.5851,1338942,0
1985-01-15,0.6095,0.6339,0.6095,0.6095,4349066,0
1985-01-16,0.642,0.6584,0.642,0.642,2398798,0
1985-01-17,0.642,0.642,0.6339,0.6339,7714692,0
1985-01-18,0.6339,0.6339,0.6258,0.6258,820641,0
1985-01-21,0.6339,0.6501,0.6339,0.6339,8535332,0
1985-01-22,0.6584,0.6826,0.6584,0.6584,5096613,0
1985-01-23,0.6663,0.6663,0.6663,0.6663,16083902,0
1985-01-24,0.6906,0.7072,0.6906,0.6906,7392418,0
1985-01-25,0.6906,0.7072,0.6906,0.7072,1651250,0
1985-01-28,0.715,0.7393,0.715,0.715,7382448,0
1985-01-29,0.7315,0.7315,0.7315,0.7315,8844318,0
1985-01-30,0.7315,0.7315,0.715,0.715,2521728,0
1985-01-31,0.715,0.7233,0.6906,0.6906,3083216,0
1985-02-01,0.6906,0.699,0.6663,0.6743,5594982,0
1985-02-04,0.6826,0.6826,0.6826,0.6826,1392103,0
1985-02-05,0.699,0.715,0.699,0.699,3840733,0
1985-02-06,0.7072,0.7233,0.7072,0.7072,1475164,0
1985-02-07,0.7558,0.764,0.7558,0.7558,7631633,0
1985-02-08,0.7558,0.7719,0.7558,0.764,23974682,0
1985-02-11,0.764,0.7719,0.7315,0.7315,3395527,0
1985-02-12,0.7233,0.7233,0.7233,0.7233,2036650,0
1985-02-13,0.7233,0.7233,0.7072,0.7072,2003428,0
1985-02-14,0.7393,0.7479,0.7393,0.7393,2927065,0
1985-02-15,0.7393,0.7558,0.7393,0.7558,591392,0
1985-02-19,0.7558,0.7558,0.7393,0.7393,10269643,0
1985-02-20,0.7558,0.764,0.7558,0.7558,14628679,0
1985-02-21,0.7719,0.7719,0.7719,0.7719,2491824,0
1985-02-22,0.7719,0.7719,0.7719,0.7719,2701137,0
1985-02-25,0.7719,0.7719,0.7719,0.7719,3498524,0
1985-02-26,0.7965,0.7965,0.7965,0.7965,1485128,0
1985-02-27,0.7965,0.8043,0.7965,0.7965,14505743,0
1985-02-28,0.7965,0.8043,0.7886,0.7886,1172819,0
1985-03-01,0.7886,0.8371,0.7886,0.829,27596138,0
1985-03-04,0.8615,0.8615,0.8615,0.8615,3435400,0
1985-03-05,0.8776,0.8938,0.8776,0.8776,17140439,0
1985-03-06,0.8776,0.8859,0.8615,0.8615,23080950,0
1985-03-07,0.8615,0.8696,0.8371,0.8371,15004112,0
1985-03-08,0.8371,0.845,0.8043,0.8208,6644868,0
1985-03-11,0.8208,0.829,0.8043,0.8043,3292532,0
1985-03-12,0.8126,0.8208,0.8126,0.8126,3996891,0
1985-03-13,0.8126,0.8126,0.7719,0.7719,3126412,0
1985-03-14,0.7719,0.7719,0.7719,0.7719,6043507,0
1985-03-15,0.764,0.764,0.7479,0.7479,2119710,0
1985-03-18,0.7719,0.8043,0.7719,0.7719,2003428,0
1985-03-19,0.7965,0.7965,0.7965,0.7965,1681152,0
1985-03-20,0.7965,0.7965,0.7886,0.7886,2604788,0
1985-03-21,0.7886,0.7965,0.7886,0.7886,1827337,0
1985-03-22,0.7886,0.7965,0.7886,0.7886,1348909,0
1985-03-25,0.7886,0.7965,0.7886,0.7886,2036650,0
1985-03-26,0.78,0.78,0.7719,0.7719,1348909,0
1985-03-27,0.7719,0.78,0.7719,0.7719,6000318,0
1985-03-28,0.78,0.78,0.78,0.78,5036809,0
1985-03-29,0.7719,0.7719,0.7719,0.7719,372113,0
1985-04-01,0.7719,0.7719,0.764,0.764,1568186,0
1985-04-02,0.764,0.764,0.7479,0.7479,820641,0
1985-04-03,0.7479,0.7558,0.7072,0.7072,2046620,0
1985-04-04,0.7072,0.7072,0.6095,0.6826,11100251,0
1985-04-08,0.6826,0.6906,0.6826,0.6826,3033382,0
1985-04-09,0.7072,0.7233,0.7072,0.7072,2990187,0
1985-04-10,0.7233,0.7479,0.7233,0.7233,4445416,0
1985-04-11,0.7479,0.7558,0.7479,0.7479,5036809,0
1985-04-12,0.7479,0.7558,0.7393,0.7479,717646,0
1985-04-15,0.7558,0.7558,0.7558,0.7558,249184,0
1985-04-16,0.7558,0.7558,0.7558,0.7558,5056744,0
1985-04-17,0.7558,0.7558,0.7558,0.7558,39866,0
1985-04-18,0.764,0.764,0.764,0.764,1382135,0
1985-04-19,0.764,0.7719,0.7558,0.7719,1455223,0
1985-04-22,0.7719,0.7719,0.7719,0.7719,425271,0
1985-04-23,0.7719,0.7719,0.7719,0.7719,2139650,0
1985-04-24,0.7719,0.7719,0.7719,0.7719,385405,0
1985-04-25,0.7719,0.7719,0.7719,0.7719,943573,0
1985-04-26,0.7719,0.7719,0.7719,0.7719,269115,0
1985-04-29,0.7719,0.7886,0.7558,0.7558,810673,0
1985-04-30,0.7558,0.7558,0.7393,0.7393,312310,0
1985-05-01,0.7393,0.7558,0.7393,0.7393,1465193,0
1985-05-02,0.7393,0.7479,0.7393,0.7393,445207,0
1985-05-03,0.7393,0.7558,0.7393,0.7558,674453,0
1985-05-06,0.7558,0.7558,0.7393,0.7393,455174,0
1985-05-07,0.7393,0.7393,0.7315,0.7315,2701137,0
1985-05-08,0.7315,0.7315,0.7315,0.7315,621292,0
1985-05-09,0.7479,0.7479,0.7479,0.7479,654521,0
1985-05-10,0.7479,0.7719,0.7479,0.764,4777661,0
1985-05-13,0.7719,0.7719,0.7719,0.7719,1465193,0
1985-05-14,0.7719,0.7719,0.7719,0.7719,1691122,0
1985-05-15,0.7719,0.7719,0.7719,0.7719,259151,0
1985-05-16,0.7719,0.7719,0.7719,0.7719,9894209,0
1985-05-17,0.7719,0.8208,0.764,0.8126,11575360,0
1985-05-20,0.8371,0.8371,0.8371,0.8371,3674613,0
1985-05-21,0.8371,0.8371,0.8371,0.8371,2461924,0
1985-05-22,0.829,0.829,0.7965,0.7965,4069982,0
1985-05-23,0.7965,0.8043,0.7965,0.7965,508331,0
1985-05-24,0.7965,0.8043,0.7965,0.7965,966829,0
1985-05-28,0.8043,0.8043,0.8043,0.8043,259151,0
1985-05-29,0.8043,0.8043,0.7965,0.7965,1109692,0
1985-05-30,0.7886,0.7886,0.7393,0.7393,4694599,0
1985-05-31,0.7393,0.7393,0.7072,0.7072,15449319,0
1985-06-03,0.7072,0.7315,0.7072,0.7072,1495098,0
1985-06-04,0.7072,0.715,0.7072,0.7072,717646,0
1985-06-05,0.7072,0.715,0.7072,0.7072,18429543,0
1985-06-06,0.7072,0.7072,0.6743,0.6743,4837465,0
1985-06-07,0.7072,0.7072,0.7072,0.7072,8814417,0
1985-06-10,0.7072,0.715,0.699,0.699,2990187,0
1985-06-11,0.7233,0.7315,0.7233,0.7233,2760941,0
1985-06-12,0.7393,0.7393,0.7393,0.7393,1006701,0
1985-06-13,0.7393,0.7393,0.7393,0.7393,538236,0
1985-06-14,0.7393,0.7479,0.7315,0.7315,1006701,0
1985-06-17,0.7479,0.764,0.7479,0.7479,933603,0
1985-06-18,0.7558,0.764,0.7558,0.7558,3000157,0
1985-06-19,0.764,0.7719,0.764,0.764,1774180,0
1985-06-20,0.764,0.7719,0.764,0.764,3810831,0
1985-06-21,0.7719,0.7719,0.7719,0.7719,830608,0
1985-06-24,0.7886,0.7886,0.7886,0.7886,1069824,0
1985-06-25,0.829,0.829,0.829,0.829,591392,0
1985-06-26,0.829,0.829,0.8043,0.8043,2139650,0
1985-06-27,0.829,0.829,0.829,0.829,8668232,0
1985-06-28,0.8371,0.8371,0.8371,0.8371,1079788,0
1985-07-01,0.8371,0.8371,0.8208,0.8208,112962,0
1985-07-02,0.829,0.8696,0.829,0.829,4455384,0
1985-07-03,0.845,0.845,0.845,0.845,2741009,0
1985-07-05,0.845,0.845,0.8371,0.8371,1671182,0
1985-07-08,0.8371,0.845,0.8371,0.8371,800706,0
1985-07-09,0.829,0.829,0.8043,0.8043,1900430,0
1985-07-10,0.8043,0.8043,0.7965,0.7965,1132951,0
1985-07-11,0.7965,0.8043,0.7965,0.7965,4133110,0
1985-07-12,0.7965,0.7965,0.7965,0.7965,93028,0
1985-07-15,0.7965,0.8043,0.7886,0.7886,2677883,0
1985-07-16,0.829,0.829,0.829,0.829,694390,0
1985-07-17,0.845,0.845,0.845,0.845,1661214,0
1985-07-18,0.845,0.845,0.8371,0.8371,2638012,0
1985-07-19,0.8371,0.8371,0.8208,0.8208,1754243,0
1985-07-22,0.8532,0.8532,0.8532,0.8532,4319162,0
1985-07-23,0.8696,0.8776,0.8696,0.8696,18117231,0
1985-07-24,0.8696,0.8696,0.8615,0.8615,7246232,0
1985-07-25,0.8615,0.8615,0.8532,0.8532,4724499,0
1985-07-26,0.8615,0.8615,0.8615,0.8615,3498524,0
1985-07-29,0.8615,0.8615,0.8532,0.8532,478430,0
1985-07-30,0.8532,0.8532,0.829,0.829,1910399,0
1985-07-31,0.845,0.8532,0.845,0.845,1485128,0
1985-08-01,0.8615,0.8615,0.8615,0.8615,9033698,0
1985-08-02,0.8615,0.8776,0.8615,0.8615,2106423,0
1985-08-05,0.8615,0.8776,0.8615,0.8615,1578157,0
1985-08-06,0.8615,0.8615,0.8615,0.8615,4319162,0
1985-08-07,0.7886,0.7886,0.7719,0.7719,17691960,0
1985-08-08,0.7719,0.7719,0.7479,0.7479,6209628,0
1985-08-09,0.7479,0.764,0.7479,0.7479,395367,0
1985-08-12,0.7479,0.7558,0.7479,0.7479,468465,0
1985-08-13,0.7479,0.7558,0.7479,0.7479,956861,0
1985-08-14,0.7479,0.7558,0.6906,0.6906,6684737,0
1985-08-15,0.7072,0.7315,0.7072,0.7072,5897321,0
1985-08-16,0.7233,0.7233,0.7233,0.7233,2149615,0
1985-08-19,0.7315,0.7315,0.7315,0.7315,1421999,0
1985-08-20,0.7558,0.7558,0.7558,0.7558,5844161,0
1985-08-21,0.7558,0.764,0.7558,0.7558,3531746,0
1985-08-22,0.764,0.764,0.764,0.764,1289106,0
1985-08-23,0.764,0.764,0.7479,0.7479,1039922,0
1985-08-26,0.7558,0.764,0.7558,0.7558,737579,0
1985-08-27,0.764,0.764,0.764,0.764,727614,0
1985-08-28,0.7719,0.7886,0.7719,0.7719,2471894,0
1985-08-29,0.78,0.7886,0.78,0.78,621292,0
1985-08-30,0.78,0.78,0.78,0.78,205991,0
1985-09-03,0.78,0.78,0.7719,0.7719,352177,0
1985-09-04,0.7719,0.7719,0.7558,0.7558,1162853,0
1985-09-05,0.7558,0.764,0.7315,0.7315,621292,0
1985-09-06,0.7479,0.7479,0.7479,0.7479,561493,0
1985-09-09,0.7479,0.764,0.7479,0.7479,1910399,0
1985-09-10,0.7719,0.7719,0.7719,0.7719,1372166,0
1985-09-11,0.7719,0.7719,0.764,0.764,3199507,0
1985-09-12,0.7719,0.7719,0.7719,0.7719,1039922,0
1985-09-13,0.7719,0.7886,0.7719,0.7719,5369052,0
1985-09-16,0.7719,0.7719,0.7479,0.7479,2711107,0
1985-09-17,0.7479,0.7479,0.7393,0.7393,2305770,0
1985-09-18,0.7479,0.7479,0.7479,0.7479,684422,0
1985-09-19,0.78,0.78,0.78,0.78,7817685,0
1985-09-20,0.78,0.78,0.7719,0.7719,1358873,0
1985-09-23,0.7719,0.78,0.7719,0.7719,1431968,0
1985-09-24,0.7719,0.7719,0.764,0.764,2046620,0
1985-09-25,0.764,0.7719,0.764,0.764,1691122,0
1985-09-26,0.764,0.764,0.7558,0.7558,2169552,0
1985-09-27,0.7479,0.7479,0.7315,0.7315,385405,0
1985-09-30,0.7315,0.7315,0.6906,0.6906,8232993,0
1985-10-01,0.715,0.715,0.715,0.715,3947050,0
1985-10-02,0.715,0.715,0.715,0.715,1671182,0
1985-10-03,0.715,0.715,0.6906,0.6906,5046778,0
1985-10-04,0.6906,0.7072,0.6663,0.6663,5658105,0
1985-10-07,0.6663,0.6663,0.6258,0.6258,5096613,0
1985-10-08,0.6258,0.6339,0.5933,0.5933,8359245,0
1985-10-09,0.6258,0.6339,0.6258,0.6258,7455540,0
1985-10-10,0.6258,0.6258,0.6258,0.6258,4060014,0
1985-10-11,0.6743,0.6906,0.6743,0.6743,5721232,0
1985-10-14,0.6906,0.6906,0.6906,0.6906,1216010,0
1985-10-15,0.6906,0.6906,0.6826,0.6826,2741009,0
1985-10-16,0.699,0.699,0.699,0.699,3850702,0
1985-10-17,0.699,0.715,0.699,0.699,2937030,0
1985-10-18,0.715,0.7233,0.715,0.715,8844318,0
1985-10-21,0.715,0.7233,0.7072,0.7072,2604788,0
1985-10-22,0.715,0.7233,0.715,0.715,1910399,0
1985-10-23,0.7233,0.7233,0.7233,0.7233,1870534,0
1985-10-24,0.7233,0.7233,0.7233,0.7233,3395527,0
1985-10-25,0.7233,0.7233,0.715,0.715,2036650,0
1985-10-28,0.715,0.715,0.7072,0.7072,3239374,0
1985-10-29,0.715,0.715,0.715,0.715,3458653,0
1985-10-30,0.7233,0.7233,0.7233,0.7233,6292692,0
1985-10-31,0.7233,0.7233,0.7072,0.7072,1392103,0
1985-11-01,0.7072,0.7072,0.699,0.699,3780927,0
1985-11-04,0.715,0.715,0.715,0.715,1265848,0
1985-11-05,0.715,0.715,0.7072,0.7072,2066554,0
1985-11-06,0.7233,0.7315,0.7233,0.7233,4900591,0
1985-11-07,0.7233,0.7315,0.7233,0.7233,5325863,0
1985-11-08,0.7315,0.7315,0.7315,0.7315,1724343,0
1985-11-11,0.7719,0.7719,0.7719,0.7719,6707994,0
1985-11-12,0.7965,0.8126,0.7965,0.7965,12356132,0
1985-11-13,0.8043,0.8126,0.8043,0.8043,4714535,0
1985-11-14,0.8043,0.8043,0.7886,0.7886,2119710,0
1985-11-15,0.8043,0.8043,0.8043,0.8043,1920370,0
1985-11-18,0.8043,0.8126,0.8043,0.8043,3478586,0
1985-11-19,0.829,0.8371,0.829,0.829,6458810,0
1985-11-20,0.829,0.8371,0.8208,0.8208,2325703,0
1985-11-21,0.8371,0.845,0.8371,0.8371,7973843,0
1985-11-22,0.8371,0.8532,0.829,0.8532,8844318,0
1985-11-25,0.8532,0.8615,0.8532,0.8532,3166280,0
1985-11-26,0.8532,0.8615,0.845,0.8532,2398798,0
1985-11-27,0.8532,0.8615,0.8371,0.8532,3269276,0
1985-11-29,0.8532,0.8532,0.845,0.845,986761,0
1985-12-02,0.845,0.8532,0.8371,0.8371,2189488,0
1985-12-03,0.8371,0.8532,0.8371,0.8532,3780927,0
1985-12-04,0.8532,0.8532,0.8043,0.8126,3199507,0
1985-12-05,0.8208,0.9019,0.8208,0.8776,12053791,0
1985-12-06,0.8776,0.8859,0.845,0.8615,4465353,0
1985-12-09,0.8615,0.8696,0.8532,0.8615,9791217,0
1985-12-10,0.8615,0.8696,0.8532,0.8615,2345640,0
1985-12-11,0.8615,0.8859,0.8615,0.8776,9561966,0
1985-12-12,0.8776,0.9588,0.8776,0.9508,25363461,0
1985-12-13,0.9508,0.9671,0.9265,0.9588,7681469,0
1985-12-16,0.9588,0.9832,0.9508,0.9832,4079946,0
1985-12-17,0.9832,1.0159,0.9671,0.9995,11442461,0
1985-12-18,0.9995,1.0159,0.9995,1.0076,9821115,0
1985-12-19,1.0076,1.0076,0.9832,0.9832,1837308,0
1985-12-20,0.9832,1.0076,0.9752,0.9752,2731041,0
1985-12-23,0.9752,0.9832,0.9671,0.9832,5794328,0
1985-12-24,0.9832,0.9832,0.9508,0.9588,2501793,0
1985-12-26,0.9588,0.9671,0.9508,0.9671,3395527,0
1985-12-27,0.9671,1.0076,0.9508,1.0076,1578157,0
1985-12-30,1.0076,1.0319,0.9995,1.0319,3385562,0
1985-12-31,1.0319,1.0403,1.0159,1.0403,3395527,0
1986-01-02,1.0403,1.0484,1.0076,1.0319,5076679,0
1986-01-03,1.0319,1.0319,1.0076,1.0076,2535016,0
1986-01-06,1.0076,1.0241,0.9995,1.0159,717646,0
1986-01-07,1.0159,1.0319,0.9995,1.0319,1299072,0
1986-01-08,1.0319,1.0403,1.0241,1.0241,830608,0
1986-01-09,1.0159,1.0159,0.9671,0.9671,3093185,0
1986-01-10,0.9671,0.9752,0.9671,0.9752,1016665,0
1986-01-13,0.9752,0.9914,0.9671,0.9914,1681152,0
1986-01-14,0.9914,0.9995,0.9832,0.9832,674453,0
1986-01-15,0.9832,1.0076,0.9832,1.0076,1764212,0
1986-01-16,1.0076,1.0241,0.9914,1.0076,4890626,0
1986-01-17,1.0159,1.0319,1.0159,1.0319,5452114,0
1986-01-20,1.0319,1.0319,1.0241,1.0241,1039922,0
1986-01-21,1.0241,1.0241,0.9995,1.0159,1328973,0
1986-01-22,1.0159,1.0241,0.9832,0.9832,1162853,0
1986-01-23,0.9832,0.9995,0.9832,0.9995,2149615,0
1986-01-24,0.9995,1.0159,0.9914,0.9995,5472048,0
1986-01-27,0.9995,1.0241,0.9995,1.0241,1382135,0
1986-01-28,1.0241,1.0319,1.0159,1.0319,4153043,0
1986-01-29,1.0319,1.0403,1.0241,1.0319,4694599,0
1986-01-30,1.0319,1.0319,1.0241,1.0241,56002948,0
1986-01-31,1.0241,1.0319,1.0241,1.0241,17618868,0
1986-02-03,1.0241,1.0319,1.0241,1.0319,4817531,0
1986-02-04,1.0319,1.0319,0.9914,1.0159,11784677,0
1986-02-05,1.0159,1.0159,0.9914,1.0159,239216,0
1986-02-06,1.0076,1.0076,0.9914,0.9914,4030115,0
1986-02-07,0.9914,1.0076,0.9914,1.0076,8326020,0
1986-02-10,1.0076,1.0159,0.9914,1.0159,1724343,0
1986-02-11,1.0159,1.0727,1.0076,1.0727,6727930,0
1986-02-12,1.0727,1.1052,1.0727,1.1052,4943781,0
1986-02-13,1.1052,1.1135,1.089,1.089,10475634,0
1986-02-14,1.089,1.0971,1.0727,1.0727,1681152,0
1986-02-18,1.0727,1.089,1.0645,1.0727,6352492,0
1986-02-19,1.0727,1.089,1.0645,1.0727,7007011,0
1986-02-20,1.0727,1.089,1.0727,1.0808,913671,0
1986-02-21,1.089,1.1217,1.089,1.1135,7558539,0
1986-02-24,1.1135,1.1296,1.1135,1.1135,2461924,0
1986-02-25,1.1135,1.1217,1.1052,1.1135,2066554,0
1986-02-26,1.1135,1.1135,1.0971,1.1052,14339627,0
1986-02-27,1.1052,1.1052,1.089,1.089,2345640,0
1986-02-28,1.089,1.1135,1.089,1.0971,5232836,0
1986-03-03,1.0971,1.1135,1.0808,1.0808,3053317,0
1986-03-04,1.0808,1.0808,1.0645,1.0808,7100043,0
1986-03-05,1.0727,1.0727,1.0319,1.0319,3000157,0
1986-03-06,1.0319,1.0403,1.0159,1.0319,19997734,0
1986-03-07,1.0319,1.0319,0.9832,0.9914,6405653,0
1986-03-10,0.9914,1.0076,0.9832,1.0076,2501793,0
1986-03-11,1.0076,1.0484,1.0076,1.0403,10309511,0
1986-03-12,1.0403,1.0562,1.0319,1.0403,6884085,0
1986-03-13,1.0403,1.0484,1.0403,1.0403,1122981,0
1986-03-14,1.0484,1.0727,1.0484,1.0645,1538288,0
1986-03-17,1.0645,1.089,1.0645,1.089,1132951,0
1986-03-18,1.089,1.089,1.0808,1.0808,1724343,0
1986-03-19,1.0808,1.1217,1.0808,1.0971,3239374,0
1986-03-20,1.0971,1.1052,1.0808,1.0808,1206046,0
1986-03-21,1.0808,1.0971,1.0808,1.0808,3863989,0
1986-03-24,1.0808,1.089,1.0562,1.0562,1069824,0
1986-03-25,1.0562,1.0562,1.0319,1.0319,5325863,0
1986-03-26,1.0319,1.0484,1.0319,1.0403,7681469,0
1986-03-27,1.0403,1.0645,1.0319,1.0645,5355763,0
1986-03-31,1.0645,1.0808,1.0645,1.0808,5159741,0
1986-04-01,1.0808,1.0971,1.0808,1.0971,7681469,0
1986-04-02,1.089,1.089,1.0727,1.0727,6737899,0
1986-04-03,1.0727,1.089,1.0562,1.0727,2471894,0
1986-04-04,1.0727,1.0808,1.0562,1.0727,3717804,0
1986-04-07,1.0727,1.0727,1.0403,1.0403,2345640,0
1986-04-08,1.0403,1.0562,1.0403,1.0484,7953909,0
1986-04-09,1.0484,1.0645,1.0484,1.0645,7465511,0
1986-04-10,1.0645,1.0808,1.0562,1.0808,3020093,0
1986-04-11,1.0808,1.1217,1.0727,1.1217,3488556,0
1986-04-14,1.1217,1.1701,1.1217,1.162,2106423,0
1986-04-15,1.162,1.1781,1.162,1.162,1099725,0
1986-04-16,1.1781,1.2191,1.1781,1.211,4372322,0
1986-04-17,1.211,1.2758,1.211,1.2678,3717804,0
1986-04-18,1.2678,1.2678,1.2512,1.2596,1724343,0
1986-04-21,1.2596,1.2678,1.2191,1.227,4568346,0
1986-04-22,1.227,1.227,1.2191,1.2191,1016665,0
1986-04-23,1.2191,1.227,1.211,1.211,1421999,0
1986-04-24,1.211,1.2354,1.211,1.2354,1651250,0
1986-04-25,1.2354,1.2512,1.227,1.2433,4744439,0
1986-04-28,1.2433,1.2678,1.2433,1.2678,3581580,0
1986-04-29,1.2678,1.2758,1.2512,1.2678,3176245,0
1986-04-30,1.2678,1.2758,1.2354,1.2512,1797435,0
1986-05-01,1.2512,1.2512,1.227,1.2354,7568500,0
1986-05-02,1.2354,1.2354,1.2191,1.2191,4113175,0
1986-05-05,1.2191,1.2354,1.2191,1.2354,1681152,0
1986-05-06,1.2354,1.2354,1.227,1.227,561493,0
1986-05-07,1.227,1.2433,1.227,1.2433,405338,0
1986-05-08,1.2433,1.2758,1.227,1.2758,9249656,0
1986-05-09,1.3003,1.3245,1.3003,1.3003,858847,0
1986-05-12,1.3003,1.3085,1.2512,1.284,1254218,0
1986-05-13,1.284,1.284,1.2191,1.2512,323941,0
1986-05-14,1.2512,1.3003,1.2512,1.3003,4212849,0
1986-05-15,1.3003,1.4382,1.284,1.4382,10628469,0
1986-05-16,1.4382,1.4464,1.3085,1.3409,3857344,0
1986-05-19,1.3409,1.3895,1.3245,1.3734,1053210,0
1986-05-20,1.3734,1.3895,1.3573,1.3734,1508383,0
1986-05-21,1.3734,1.3895,1.3573,1.3734,1064846,0
1986-05-22,1.3734,1.3895,1.3245,1.3895,2297462,0
1986-05-23,1.3895,1.4139,1.3734,1.4061,2204433,0
1986-05-27,1.4061,1.4464,1.3977,1.3977,1000052,0
1986-05-28,1.3977,1.4304,1.3977,1.4139,1735970,0
1986-05-29,1.4139,1.4304,1.3734,1.3895,1088095,0
1986-05-30,1.3895,1.4304,1.3895,1.4304,1961898,0
1986-06-02,1.4304,1.4464,1.4139,1.4464,1001713,0
1986-06-03,1.4464,1.4464,1.4061,1.4464,3594873,0
1986-06-04,1.4464,1.4871,1.4304,1.4792,1516690,0
1986-06-05,1.4792,1.5036,1.4628,1.4871,3496860,0
1986-06-06,1.4871,1.5036,1.4792,1.5036,400353,0
1986-06-09,1.5036,1.5036,1.4792,1.4871,1716038,0
1986-06-10,1.4871,1.4871,1.4464,1.4792,2343978,0
1986-06-11,1.4792,1.4792,1.4628,1.4628,6824278,0
1986-06-12,1.4628,1.4871,1.4304,1.4304,1177804,0
1986-06-13,1.4304,1.4628,1.4304,1.4628,3990243,0
1986-06-16,1.4628,1.4792,1.4304,1.4464,2903811,0
1986-06-17,1.4464,1.4628,1.4304,1.4628,960184,0
1986-06-18,1.4628,1.4792,1.4464,1.4792,2897162,0
1986-06-19,1.4792,1.4792,1.4304,1.4464,1878834,0
1986-06-20,1.4464,1.4464,1.3977,1.3977,1526659,0
1986-06-23,1.3977,1.4139,1.3734,1.3734,1225978,0
1986-06-24,1.3734,1.3977,1.3734,1.3734,677775,0
1986-06-25,1.3734,1.4139,1.3734,1.4139,2541662,0
1986-06-26,1.4139,1.4628,1.3977,1.4628,1005031,0
1986-06-27,1.4628,1.4871,1.4464,1.4464,536574,0
1986-06-30,1.4464,1.4792,1.3977,1.4304,928621,0
1986-07-01,1.4304,1.4871,1.4304,1.4792,732596,0
1986-07-02,1.4792,1.5036,1.4792,1.4871,1842291,0
1986-07-03,1.4871,1.5036,1.4792,1.5036,179414,0
1986-07-07,1.5036,1.5036,1.3734,1.3734,1533304,0
1986-07-08,1.3734,1.3734,1.284,1.3003,1551577,0
1986-07-09,1.3003,1.3085,1.3003,1.3085,1053210,0
1986-07-10,1.3085,1.3085,1.2191,1.284,3742722,0
1986-07-11,1.284,1.3409,1.284,1.3409,835594,0
1986-07-14,1.3245,1.3245,1.2512,1.284,1245913,0
1986-07-15,1.284,1.284,1.1947,1.2191,5905625,0
1986-07-16,1.2191,1.2191,1.1781,1.1947,5578369,0
1986-07-17,1.1947,1.2191,1.1947,1.211,5337488,0
1986-07-18,1.211,1.2354,1.1947,1.2354,747548,0
1986-07-21,1.2354,1.2512,1.2191,1.2512,848886,0
1986-07-22,1.2512,1.2512,1.227,1.227,1721024,0
1986-07-23,1.227,1.2678,1.227,1.2354,2006749,0
1986-07-24,1.2678,1.4139,1.2678,1.3977,2139650,0
1986-07-25,1.3977,1.4792,1.3895,1.4628,5121532,0
1986-07-28,1.4628,1.4871,1.3895,1.3895,1508383,0
1986-07-29,1.3895,1.4139,1.3245,1.3409,2181179,0
1986-07-30,1.3409,1.3409,1.284,1.3409,996729,0
1986-07-31,1.3409,1.3573,1.3245,1.3573,1222654,0
1986-08-01,1.3573,1.3734,1.3409,1.3409,5518561,0
1986-08-04,1.3409,1.3573,1.284,1.3245,885429,0
1986-08-05,1.3245,1.3895,1.3085,1.3573,1000052,0
1986-08-06,1.3573,1.3573,1.3245,1.3409,1181126,0
1986-08-07,1.3409,1.3573,1.3245,1.3245,862175,0
1986-08-08,1.3245,1.3409,1.3245,1.3245,277424,0
1986-08-11,1.3245,1.4139,1.3085,1.3895,1440277,0
1986-08-12,1.3977,1.4628,1.3977,1.4304,2764265,0
1986-08-13,1.4464,1.4628,1.4464,1.4464,702692,0
1986-08-14,1.4464,1.4707,1.4304,1.4304,3807509,0
1986-08-15,1.4304,1.4464,1.4304,1.4464,269115,0
1986-08-18,1.4464,1.4464,1.4139,1.4464,363809,0
1986-08-19,1.4304,1.4304,1.3734,1.3734,880447,0
1986-08-20,1.3734,1.4139,1.3573,1.4139,1089757,0
1986-08-21,1.4139,1.4464,1.3977,1.3977,355502,0
1986-08-22,1.3977,1.4139,1.3977,1.4139,240875,0
1986-08-25,1.4139,1.4139,1.3977,1.4139,406999,0
1986-08-26,1.4139,1.4139,1.3895,1.3895,898718,0
1986-08-27,1.3895,1.3977,1.3895,1.3977,672792,0
1986-08-28,1.3977,1.4139,1.3895,1.4139,3156314,0
1986-08-29,1.4139,1.4139,1.3734,1.3734,619632,0
1986-09-02,1.3734,1.3734,1.3573,1.3734,2006749,0
1986-09-03,1.3734,1.3734,1.3245,1.3245,2073196,0
1986-09-04,1.3245,1.4464,1.3245,1.4304,3353999,0
1986-09-05,1.4304,1.4464,1.3734,1.3734,2837358,0
1986-09-08,1.3734,1.3977,1.284,1.284,2073196,0
1986-09-09,1.284,1.3734,1.284,1.3573,2450294,0
1986-09-10,1.3573,1.4464,1.3573,1.3977,2787522,0
1986-09-11,1.3977,1.3977,1.3409,1.3409,2810782,0
1986-09-12,1.3327,1.3327,1.284,1.3165,2430359,0
1986-09-15,1.3085,1.3085,1.2923,1.3003,1337280,0
1986-09-16,1.284,1.284,1.2354,1.2678,2380522,0
1986-09-17,1.2678,1.3409,1.2596,1.3245,1365521,0
1986-09-18,1.3245,1.3245,1.2923,1.2923,2533357,0
1986-09-19,1.2923,1.3327,1.284,1.3327,664488,0
1986-09-22,1.3409,1.3895,1.3409,1.3734,2192804,0
1986-09-23,1.3734,1.3816,1.3653,1.3653,1383795,0
1986-09-24,1.3816,1.3977,1.3816,1.3895,586409,0
1986-09-25,1.3734,1.3734,1.3409,1.3409,377099,0
1986-09-26,1.3327,1.3327,1.3245,1.3327,511655,0
1986-09-29,1.3245,1.3245,1.284,1.284,1809068,0
1986-09-30,1.2923,1.3085,1.2923,1.3085,2044959,0
1986-10-01,1.3085,1.3409,1.3085,1.3245,3046670,0
1986-10-02,1.3245,1.3245,1.3165,1.3245,651198,0
1986-10-03,1.3409,1.3734,1.3409,1.3653,727614,0
1986-10-06,1.3653,1.3734,1.3653,1.3653,729273,0
1986-10-07,1.3653,1.3816,1.3653,1.3816,222604,0
1986-10-08,1.3816,1.3816,1.3573,1.3816,1136270,0
1986-10-09,1.3895,1.4304,1.3895,1.3895,1956915,0
1986-10-10,1.3977,1.4139,1.3977,1.3977,516638,0
1986-10-13,1.4061,1.4139,1.4061,1.4139,156155,0
1986-10-14,1.4139,1.4464,1.4139,1.4464,387063,0
1986-10-15,1.4464,1.4871,1.4464,1.4792,1845613,0
1986-10-16,1.4792,1.5199,1.4707,1.4871,986761,0
1986-10-17,1.4871,1.5278,1.4871,1.5278,2564923,0
1986-10-20,1.5278,1.5684,1.5117,1.5523,1623010,0
1986-10-21,1.5684,1.6416,1.5684,1.609,1938639,0
1986-10-22,1.609,1.731,1.6009,1.7146,4327470,0
1986-10-23,1.7391,1.7634,1.7391,1.7552,5721232,0
1986-10-24,1.7552,1.7714,1.7227,1.731,1895447,0
1986-10-27,1.731,1.731,1.6657,1.7146,1546593,0
1986-10-28,1.7146,1.7471,1.6904,1.7067,1079788,0
1986-10-29,1.7067,1.7552,1.6904,1.7552,1162853,0
1986-10-30,1.7552,1.8122,1.7552,1.7552,2737686,0
1986-10-31,1.7552,1.7714,1.6904,1.7471,802368,0
1986-11-03,1.731,1.731,1.7146,1.7146,1657895,0
1986-11-04,1.731,1.7634,1.731,1.7634,794063,0
1986-11-05,1.7634,1.8448,1.7552,1.8203,3174584,0
1986-11-06,1.8122,1.8122,1.7634,1.7881,885429,0
1986-11-07,1.7881,1.7958,1.7634,1.7798,586409,0
1986-11-10,1.7634,1.7634,1.7146,1.731,893733,0
1986-11-11,1.731,1.7634,1.7146,1.7146,692728,0
1986-11-12,1.7146,1.7146,1.6657,1.6657,3078237,0
1986-11-13,1.6657,1.6657,1.6335,1.6579,1350571,0
1986-11-14,1.6496,1.6496,1.5929,1.6171,1931995,0
1986-11-17,1.6171,1.6657,1.609,1.6253,1355556,0
1986-11-18,1.609,1.609,1.5523,1.5684,1056536,0
1986-11-19,1.5684,1.5847,1.5684,1.5684,1943622,0
1986-11-20,1.5763,1.6579,1.5763,1.6579,521624,0
1986-11-21,1.6825,1.7227,1.6825,1.7067,1503403,0
1986-11-24,1.7067,1.7067,1.6742,1.6825,1111353,0
1986-11-25,1.6904,1.7714,1.6904,1.7067,1988478,0
1986-11-26,1.6985,1.6985,1.6742,1.6825,1623010,0
1986-11-28,1.6825,1.7067,1.6657,1.7067,516638,0
1986-12-01,1.7067,1.7067,1.6742,1.6985,656181,0
1986-12-02,1.6985,1.7714,1.6985,1.7227,2224368,0
1986-12-03,1.7146,1.7146,1.6904,1.6985,1503403,0
1986-12-04,1.7146,1.7471,1.7146,1.731,1385455,0
1986-12-05,1.731,1.7391,1.6985,1.7067,387063,0
1986-12-08,1.7067,1.7067,1.6742,1.6825,637907,0
1986-12-09,1.6825,1.6904,1.6496,1.6742,355502,0
1986-12-10,1.6742,1.6742,1.6416,1.6496,240875,0
1986-12-11,1.6496,1.6657,1.6416,1.6657,880447,0
1986-12-12,1.6657,1.6825,1.5847,1.609,470121,0
1986-12-15,1.6009,1.6009,1.5523,1.5684,770802,0
1986-12-16,1.5684,1.6009,1.5523,1.6009,687742,0
1986-12-17,1.6009,1.6009,1.5523,1.5684,443546,0
1986-12-18,1.5684,1.5847,1.5441,1.5847,1106370,0
1986-12-19,1.5847,1.609,1.5684,1.609,885429,0
1986-12-22,1.6009,1.6009,1.5763,1.5929,608004,0
1986-12-23,1.5929,1.609,1.5763,1.6009,916988,0
1986-12-24,1.6171,1.6496,1.6171,1.6496,1333957,0
1986-12-26,1.6496,1.6825,1.6416,1.6657,332242,0
1986-12-29,1.6657,1.6657,1.6496,1.6579,181073,0
1986-12-30,1.6579,1.6657,1.6335,1.6579,332242,0
1986-12-31,1.6579,1.6579,1.6335,1.6416,337226,0
1987-01-02,1.6416,1.6657,1.6335,1.6579,305663,0
1987-01-05,1.6657,1.7146,1.6657,1.7146,918652,0
1987-01-06,1.7146,1.7958,1.7146,1.7881,1983491,0
1987-01-07,1.7881,1.9014,1.7714,1.9014,1385455,0
1987-01-08,1.9097,1.9667,1.9097,1.9424,1071483,0
1987-01-09,1.9338,1.9338,1.8854,1.9014,895398,0
1987-01-12,1.9014,2.0315,1.8937,2.0236,2264241,0
1987-01-13,2.0155,2.0155,1.9338,1.999,3890569,0
1987-01-14,1.999,2.0236,1.9829,1.999,2657949,0
1987-01-15,1.999,2.0642,1.9424,2.0398,4830818,0
1987-01-16,2.0398,2.113,2.0236,2.0884,1033276,0
1987-01-19,2.0884,2.2024,2.0803,2.1616,2021703,0
1987-01-20,2.1616,2.3404,2.1616,2.1943,3895551,0
1987-01-21,2.2024,2.3729,2.2024,2.308,6689718,0
1987-01-22,2.308,2.4379,2.2672,2.4055,3699532,0
1987-01-23,2.4055,2.4867,2.2919,2.308,3908843,0
1987-01-26,2.2919,2.2919,2.2024,2.2346,1858903,0
1987-01-27,2.2346,2.308,2.2024,2.2997,6649853,0
1987-01-28,2.2997,2.3892,2.2919,2.3892,2427040,0
1987-01-29,2.3892,2.4055,2.3487,2.3892,1740956,0
1987-01-30,2.3892,2.3892,2.3404,2.3567,1069824,0
1987-02-02,2.3567,2.3892,2.3404,2.3892,739241,0
1987-02-03,2.4299,2.6167,2.4299,2.5435,3377256,0
1987-02-04,2.5435,2.5598,2.4867,2.5598,875461,0
1987-02-05,2.5598,2.5598,2.5033,2.5033,1468514,0
1987-02-06,2.5033,2.5111,2.381,2.4786,1637961,0
1987-02-09,2.4299,2.4299,2.3649,2.3972,1510047,0
1987-02-10,2.3972,2.3972,2.308,2.381,1295747,0
1987-02-11,2.3892,2.5357,2.3892,2.5191,1674507,0
1987-02-12,2.5191,2.5357,2.4134,2.4379,1338942,0
1987-02-13,2.4379,2.5191,2.4299,2.4949,1071483,0
1987-02-17,2.4949,2.5033,2.4625,2.4625,926959,0
1987-02-18,2.4625,2.5033,2.3649,2.381,1998443,0
1987-02-19,2.381,2.3892,2.2997,2.381,1814048,0
1987-02-20,2.381,2.3892,2.3567,2.3567,880447,0
1987-02-23,2.3404,2.3404,2.2919,2.308,1365521,0
1987-02-24,2.308,2.3567,2.2919,2.3487,1279139,0
1987-02-25,2.3487,2.381,2.3242,2.3649,1076468,0
1987-02-26,2.3649,2.4299,2.3567,2.3972,1433632,0
1987-02-27,2.3892,2.3892,2.3404,2.3649,714325,0
1987-03-02,2.3649,2.3729,2.3322,2.3322,1393761,0
1987-03-03,2.3322,2.3404,2.308,2.3242,734258,0
1987-03-04,2.3322,2.4055,2.3322,2.3972,3081556,0
1987-03-05,2.3972,2.446,2.3892,2.4299,4885641,0
1987-03-06,2.4299,2.4379,2.3972,2.3972,1061516,0
1987-03-09,2.3972,2.3972,2.3404,2.381,1573173,0
1987-03-10,2.381,2.381,2.3567,2.3567,519961,0
1987-03-11,2.3567,2.381,2.3487,2.3487,1988478,0
1987-03-12,2.3487,2.3892,2.3487,2.3649,848886,0
1987-03-13,2.3649,2.446,2.3649,2.4299,1217669,0
1987-03-16,2.4299,2.446,2.3892,2.3892,584746,0
1987-03-17,2.3892,2.4055,2.3567,2.3729,1006701,0
1987-03-18,2.3729,2.3972,2.3567,2.3729,1985153,0
1987-03-19,2.3729,2.4786,2.3729,2.4625,1657895,0
1987-03-20,2.5033,2.6738,2.5033,2.6252,4329131,0
1987-03-23,2.6252,2.8034,2.5922,2.7711,2559936,0
1987-03-24,2.7711,2.7794,2.6819,2.7224,1634637,0
1987-03-25,2.7224,2.7385,2.6574,2.6899,1124643,0
1987-03-26,2.6899,2.763,2.6653,2.7468,1360537,0
1987-03-27,2.7711,2.8607,2.7711,2.8199,1623010,0
1987-03-30,2.7468,2.7468,2.576,2.7142,2990187,0
1987-03-31,2.7142,2.7548,2.6899,2.7142,1196075,0
1987-04-01,2.6574,2.6574,2.5922,2.6495,3096506,0
1987-04-02,2.6574,2.6899,2.6574,2.6738,1264186,0
1987-04-03,2.6738,2.6819,2.6087,2.6738,1611380,0
1987-04-06,2.6738,2.6982,2.6409,2.6819,1230961,0
1987-04-07,2.6819,2.7224,2.6653,2.7059,2689510,0
1987-04-08,2.7224,2.7877,2.7224,2.7468,1684472,0
1987-04-09,2.7468,2.7468,2.6653,2.6899,1355556,0
1987-04-10,2.6899,2.7059,2.6252,2.633,905363,0
1987-04-13,2.633,2.6409,2.4706,2.4949,3704515,0
1987-04-14,2.4625,2.4625,2.3567,2.4215,4327470,0
1987-04-15,2.4786,2.5922,2.4786,2.5679,2696154,0
1987-04-16,2.6087,2.6982,2.6087,2.6495,1641285,0
1987-04-20,2.6495,2.6574,2.5033,2.5275,868819,0
1987-04-21,2.5275,2.5922,2.4867,2.5843,1347246,0
1987-04-22,2.5843,2.6167,2.5191,2.5435,908685,0
1987-04-23,2.5435,2.5519,2.4867,2.5275,1505061,0
1987-04-24,2.5275,2.5275,2.4786,2.4949,578106,0
1987-04-27,2.4949,2.5519,2.4544,2.5435,591392,0
1987-04-28,2.5435,2.5922,2.5435,2.5435,720968,0
1987-04-29,2.5679,2.7794,2.5679,2.6982,1765874,0
1987-04-30,2.7468,2.8363,2.7468,2.7794,1495098,0
1987-05-01,2.7794,2.9334,2.763,2.8199,2039977,0
1987-05-04,2.8199,2.8283,2.7711,2.8283,1407053,0
1987-05-05,2.8283,2.9177,2.8283,2.9093,2197789,0
1987-05-06,2.9093,2.9583,2.8849,2.9177,3114783,0
1987-05-07,2.9177,2.9823,2.9177,2.95,3231068,0
1987-05-08,2.95,2.9986,2.8199,2.8442,858847,0
1987-05-11,2.8442,3.015,2.8034,2.8767,3003483,0
1987-05-12,2.8767,2.893,2.8442,2.8607,1534963,0
1987-05-13,2.893,3.2181,2.893,3.1615,5883200,0
1987-05-14,3.1938,3.3074,3.1938,3.267,2579039,0
1987-05-15,3.267,3.3724,3.145,3.2019,2074031,0
1987-05-18,3.1938,3.1938,3.0232,3.088,2182839,0
1987-05-19,3.088,3.088,2.9823,2.9823,1343096,0
1987-05-20,2.9823,3.088,2.9334,3.0232,887920,0
1987-05-21,3.0393,3.1615,3.0393,3.0393,1194416,0
1987-05-22,3.0393,3.088,2.9823,3.015,750040,0
1987-05-26,3.0393,3.2019,3.0393,3.145,1113846,0
1987-05-27,3.145,3.2181,3.1044,3.1773,1230131,0
1987-05-28,3.1773,3.2506,3.1773,3.2506,1361370,0
1987-05-29,3.2915,3.4295,3.2915,3.34,2623063,0
1987-06-01,3.3074,3.3074,3.0718,3.2342,8730522,0
1987-06-02,3.2342,3.267,3.0718,3.1044,6944718,0
1987-06-03,3.1044,3.1127,3.0393,3.088,9889226,0
1987-06-04,3.088,3.1287,3.088,3.1287,4133939,0
1987-06-05,3.1287,3.1287,3.1044,3.1044,2530863,0
1987-06-08,3.1044,3.1127,3.0718,3.088,2768419,0
1987-06-09,3.088,3.088,3.0232,3.0393,2280018,0
1987-06-10,3.0393,3.145,3.0393,3.1044,9459802,0
1987-06-11,3.1044,3.1044,3.0393,3.0393,2279187,0
1987-06-12,3.0555,3.1044,3.0555,3.1044,2395474,0
1987-06-15,3.0718,3.1127,3.0718,3.1127,2032499,0
1987-06-16,3.1044,3.1127,3.0718,3.1044,1750923,0
1987-06-17,3.1044,3.1044,3.015,3.015,3209470,0
1987-06-18,2.9823,3.015,2.9663,3.015,2962780,0
1987-06-19,3.015,3.0555,2.9986,3.0555,3636404,0
1987-06-22,3.0555,3.145,3.0555,3.145,3042517,0
1987-06-23,3.1615,3.2019,3.1287,3.1938,1760059,0
1987-06-24,3.1615,3.1773,3.1287,3.145,922803,0
1987-06-25,3.145,3.145,3.0555,3.0718,1838968,0
1987-06-26,3.0393,3.0555,3.015,3.0232,1042413,0
1987-06-29,3.0232,3.0232,2.9823,2.9986,807352,0
1987-06-30,2.9986,2.9986,2.9823,2.9986,1342263,0
1987-07-01,2.9823,2.9823,2.9334,2.95,2205267,0
1987-07-02,2.95,2.9663,2.9334,2.9663,1686133,0
1987-07-06,2.9823,3.0393,2.9823,2.9823,2659608,0
1987-07-07,2.9823,2.9823,2.7305,2.8442,7975502,0
1987-07-08,2.8607,2.8607,2.7468,2.8034,2923743,0
1987-07-09,2.95,2.95,2.8442,2.8767,10465668,0
1987-07-10,2.893,2.893,2.8607,2.8607,1910399,0
1987-07-13,2.8607,2.893,2.8442,2.893,2496809,0
1987-07-14,2.893,2.9256,2.8767,2.9256,2742669,0
1987-07-15,2.893,2.9334,2.893,2.9334,2668748,0
1987-07-16,2.9334,2.95,2.893,2.9334,2416241,0
1987-07-17,2.9334,2.95,2.9256,2.95,1566527,0
1987-07-20,2.95,2.95,2.9256,2.9256,952706,0
1987-07-21,2.9334,2.9334,2.7877,2.7877,1855580,0
1987-07-22,2.8034,2.8442,2.8034,2.8442,4163841,0
1987-07-23,2.8442,2.893,2.8442,2.8442,2528372,0
1987-07-24,2.8607,2.8607,2.8363,2.8607,1268341,0
1987-07-27,2.8607,2.8767,2.8442,2.8767,1345587,0
1987-07-28,2.8767,2.893,2.8607,2.8767,1583140,0
1987-07-29,2.8767,2.9093,2.8767,2.8767,3052486,0
1987-07-30,2.9093,2.9823,2.893,2.9823,2731041,0
1987-07-31,2.9823,3.1615,2.9823,3.1127,3250176,0
1987-08-03,3.0555,3.088,2.9823,3.0393,952706,0
1987-08-04,3.015,3.0718,3.015,3.0555,576440,0
1987-08-05,3.1287,3.1938,3.0393,3.1287,1478484,0
1987-08-06,3.1127,3.2342,3.1044,3.2181,2267561,0
1987-08-07,3.2342,3.47,3.2342,3.34,3555003,0
1987-08-10,3.3564,3.4456,3.34,3.4456,1496755,0
1987-08-11,3.462,3.7301,3.462,3.6489,4427971,0
1987-08-12,3.6404,3.6489,3.47,3.519,2355606,0
1987-08-13,3.519,3.519,3.3968,3.4131,1953592,0
1987-08-14,3.3807,3.5026,3.3807,3.5026,9053634,0
1987-08-17,3.47,3.4863,3.3968,3.47,1681981,0
1987-08-18,3.4131,3.462,3.3724,3.462,3878944,0
1987-08-19,3.462,3.47,3.3968,3.4456,2763438,0
1987-08-20,3.462,3.47,3.3807,3.462,2755128,0
1987-08-21,3.462,3.47,3.4295,3.462,1098897,0
1987-08-24,3.4456,3.47,3.4295,3.462,1282459,0
1987-08-25,3.4863,3.6489,3.4863,3.6245,3271768,0
1987-08-26,3.8196,3.8196,3.6489,3.7301,3662153,0
1987-08-27,3.6976,3.8196,3.6081,3.7543,4358203,0
1987-08-28,3.8196,3.9251,3.7869,3.8033,4928829,0
1987-08-31,3.7708,3.7869,3.6815,3.7301,3070760,0
1987-09-01,3.8033,3.8033,3.6652,3.6652,2113898,0
1987-09-02,3.6081,3.6976,3.519,3.5594,1927014,0
1987-09-03,3.6404,3.6404,3.519,3.535,2917927,0
1987-09-04,3.462,3.519,3.4131,3.462,1781656,0
1987-09-08,3.3968,3.4863,3.267,3.462,1927014,0
1987-09-09,3.462,3.7301,3.462,3.6081,2169552,0
1987-09-10,3.6404,3.8196,3.6404,3.7869,3520952,0
1987-09-11,3.8033,3.9088,3.7869,3.8767,2338993,0
1987-09-14,3.8767,3.8767,3.7708,3.8196,3170433,0
1987-09-15,3.8196,3.8196,3.7382,3.7543,853862,0
1987-09-16,3.7543,3.8767,3.7543,3.8196,2551627,0
1987-09-17,3.8767,3.966,3.8196,3.966,3484404,0
1987-09-18,4.0551,4.1608,4.0145,4.1445,5204593,0
1987-09-21,4.1121,4.1771,3.9332,3.9983,4134772,0
1987-09-22,3.9494,3.9817,3.8439,3.9332,3172093,0
1987-09-23,3.9983,4.1282,3.9983,4.104,4466184,0
1987-09-24,4.104,4.104,4.0226,4.0226,1970200,0
1987-09-25,4.0389,4.0551,3.9332,3.966,1857241,0
1987-09-28,3.9817,3.9983,3.8927,3.8927,2097287,0
1987-09-29,3.9088,3.9251,3.8357,3.8357,921145,0
1987-09-30,3.8439,3.8767,3.7708,3.8767,2245135,0
1987-10-01,3.9088,4.0715,3.8767,4.0715,2505113,0
1987-10-02,4.2909,4.3396,4.2016,4.2909,6181388,0
1987-10-05,4.4124,4.4452,4.3396,4.4124,5816755,0
1987-10-06,4.3803,4.3803,4.1445,4.2339,4111512,0
1987-10-07,4.2339,4.3559,4.1608,4.2176,4394745,0
1987-10-08,4.1934,4.2016,3.9088,3.9494,6708827,0
1987-10-09,3.966,4.0876,3.8927,4.0551,5098274,0
1987-10-12,4.0715,4.1771,3.9983,4.1771,2415408,0
1987-10-13,4.2016,4.2016,4.0551,4.1282,2220220,0
1987-10-14,4.0876,4.0876,3.9251,3.9983,1804913,0
1987-10-15,3.9332,3.9332,3.7869,3.8196,5256090,0
1987-10-16,3.8196,3.86,3.2181,3.3724,6595864,0
1987-10-19,2.6982,3.1615,2.3567,2.5357,11414224,0
1987-10-20,2.6252,2.95,1.804,2.3892,12155125,0
1987-10-21,2.5033,3.1615,2.5033,3.1127,12020568,0
1987-10-22,2.3892,3.0393,2.3729,2.7305,10751397,0
1987-10-23,2.6252,2.7468,2.5679,2.5922,4104868,0
1987-10-26,2.446,2.4786,2.2346,2.3567,4794271,0
1987-10-27,2.6252,2.6409,2.5357,2.6087,4981990,0
1987-10-28,2.4625,2.7711,2.4299,2.7305,5622391,0
1987-10-29,2.95,3.1287,2.8442,3.015,7171475,0
1987-10-30,3.3074,3.34,3.1938,3.2506,7435606,0
1987-11-02,3.2019,3.2506,3.1044,3.2342,3227746,0
1987-11-03,3.1615,3.1615,2.8199,3.1044,3689560,0
1987-11-04,2.9823,3.1287,2.95,3.0393,6444693,0
1987-11-05,2.9986,3.2181,2.9986,3.1938,4573329,0
1987-11-06,3.2181,3.2915,3.1287,3.1615,3431243,0
1987-11-09,3.0718,3.1615,2.9334,3.1615,1695275,0
1987-11-10,2.9823,3.0232,2.9256,2.9334,5362409,0
1987-11-11,3.015,3.0555,2.9093,2.9256,1804913,0
1987-11-12,3.0232,3.2019,3.0232,3.088,2252610,0
1987-11-13,2.95,3.0718,2.9093,2.9256,2786693,0
1987-11-16,2.9823,3.0232,2.893,2.9093,2133833,0
1987-11-17,2.893,2.893,2.7305,2.7468,2356436,0
1987-11-18,2.7877,2.9093,2.6819,2.8607,3344861,0
1987-11-19,2.9256,3.0718,2.8607,2.9093,2752639,0
1987-11-20,2.8442,2.9823,2.7877,2.95,3250176,0
1987-11-23,2.9823,2.9823,2.893,2.9823,1372997,0
1987-11-24,3.015,3.1287,3.015,3.0555,2613925,0
1987-11-25,3.0393,3.145,3.0232,3.1287,2381357,0
1987-11-27,3.1287,3.1287,3.015,3.015,749210,0
1987-11-30,2.8607,2.893,2.6653,2.8607,3202826,0
1987-12-01,2.8607,2.95,2.8034,2.8607,2000932,0
1987-12-02,2.8363,2.9256,2.8034,2.9093,1278306,0
1987-12-03,2.9334,2.9986,2.7468,2.7548,4891452,0
1987-12-04,2.6982,2.8034,2.6409,2.8034,3243526,0
1987-12-07,2.7711,2.9093,2.7711,2.8607,1927014,0
1987-12-08,2.9093,3.0718,2.8767,3.015,2652964,0
1987-12-09,2.9823,3.2181,2.9093,3.145,4261852,0
1987-12-10,3.0393,3.2831,3.0232,3.0393,3883096,0
1987-12-11,3.0718,3.1127,3.015,3.0393,1527491,0
1987-12-14,3.0718,3.34,3.0555,3.2181,2080673,0
1987-12-15,3.2181,3.519,3.2181,3.4456,5519394,0
1987-12-16,3.4131,3.6404,3.3564,3.5919,4682972,0
1987-12-17,3.6489,3.6976,3.4863,3.6404,4178794,0
1987-12-18,3.7543,3.7543,3.5514,3.5919,5030165,0
1987-12-21,3.5919,3.6815,3.535,3.6245,1866375,0
1987-12-22,3.6404,3.7543,3.519,3.7301,2609773,0
1987-12-23,3.7382,3.86,3.7382,3.8033,2519239,0
1987-12-24,3.7708,3.7708,3.6976,3.7382,719306,0
1987-12-28,3.6652,3.6652,3.5026,3.6245,5756117,0
1987-12-29,3.6245,3.6404,3.535,3.5514,1279966,0
1987-12-30,3.535,3.714,3.535,3.6652,2339825,0
1987-12-31,3.6976,3.8196,3.6081,3.8196,1843122,0
1988-01-04,3.8196,3.9088,3.7708,3.8357,2923743,0
1988-01-05,3.86,3.8927,3.7301,3.7543,4515189,0
1988-01-06,3.7543,3.7543,3.5514,3.6815,5744491,0
1988-01-07,3.6489,3.6489,3.5919,3.6489,2597314,0
1988-01-08,3.6976,3.7869,3.34,3.3968,5788509,0
1988-01-11,3.4863,3.5755,3.34,3.5514,3890569,0
1988-01-12,3.5514,3.5514,3.34,3.462,2279187,0
1988-01-13,3.3968,3.4131,3.2506,3.3724,2708615,0
1988-01-14,3.4131,3.4131,3.3239,3.3807,2198620,0
1988-01-15,3.462,3.535,3.4456,3.5026,3178741,0
1988-01-18,3.519,3.5594,3.4863,3.5594,1024971,0
1988-01-19,3.5514,3.5594,3.462,3.519,1201893,0
1988-01-20,3.4863,3.4863,3.088,3.2506,5082492,0
1988-01-21,3.2831,3.462,3.2342,3.4295,4421330,0
1988-01-22,3.462,3.5514,3.4456,3.47,6681416,0
1988-01-25,3.47,3.47,3.3807,3.3968,2590666,0
1988-01-26,3.3968,3.4131,3.34,3.34,1475991,0
1988-01-27,3.3564,3.3968,3.2915,3.3074,2141310,0
1988-01-28,3.3074,3.462,3.2915,3.4456,3266784,0
1988-01-29,3.519,3.519,3.4131,3.4456,2935373,0
1988-02-01,3.5514,3.5514,3.462,3.462,3266784,0
1988-02-02,3.462,3.47,3.4295,3.4456,1852257,0
1988-02-03,3.4456,3.4863,3.3074,3.34,2348131,0
1988-02-04,3.3724,3.4131,3.34,3.3724,2576548,0
1988-02-05,3.3807,3.4131,3.3239,3.3239,1239267,0
1988-02-08,3.267,3.2915,3.2342,3.2831,1799097,0
1988-02-09,3.267,3.3074,3.2342,3.2506,1109692,0
1988-02-10,3.3074,3.519,3.3074,3.462,3694549,0
1988-02-11,3.47,3.519,3.4295,3.462,2367235,0
1988-02-12,3.462,3.5026,3.3968,3.4295,3721126,0
1988-02-16,3.4295,3.47,3.3724,3.47,1421170,0
1988-02-17,3.462,3.5755,3.4295,3.4456,3760996,0
1988-02-18,3.4456,3.5594,3.4456,3.47,3077403,0
1988-02-19,3.5026,3.519,3.4456,3.5026,2512592,0
1988-02-22,3.4863,3.5026,3.3564,3.462,3677933,0
1988-02-23,3.5026,3.5594,3.4456,3.462,2685355,0
1988-02-24,3.462,3.462,3.3968,3.4131,3008466,0
1988-02-25,3.4456,3.535,3.4295,3.4295,5249447,0
1988-02-26,3.4456,3.462,3.3724,3.3724,1470175,0
1988-02-29,3.3724,3.4295,3.3724,3.4131,2342317,0
1988-03-01,3.462,3.47,3.3724,3.4131,4512697,0
1988-03-02,3.4295,3.4863,3.4295,3.47,4528480,0
1988-03-03,3.5514,3.7543,3.5026,3.7301,10382611,0
1988-03-04,3.714,3.7869,3.6404,3.714,3575769,0
1988-03-07,3.6652,3.6976,3.6404,3.6976,2780877,0
1988-03-08,3.7382,3.7543,3.6815,3.6976,2439497,0
1988-03-09,3.714,3.7869,3.6976,3.7869,3313297,0
1988-03-10,3.7869,3.8927,3.714,3.7543,5153924,0
1988-03-11,3.7543,3.7869,3.5919,3.6489,3094016,0
1988-03-14,3.6652,3.6652,3.6245,3.6489,1165345,0
1988-03-15,3.6815,3.6976,3.6404,3.6976,2176195,0
1988-03-16,3.6489,3.6652,3.6245,3.6489,2442820,0
1988-03-17,3.7543,3.8033,3.714,3.7543,4988635,0
1988-03-18,3.6404,3.6404,3.462,3.519,15117073,0
1988-03-21,3.47,3.4863,3.3807,3.3968,3331569,0
1988-03-22,3.3968,3.3968,3.2181,3.3564,11319533,0
1988-03-23,3.34,3.3564,3.2342,3.3074,5703785,0
1988-03-24,3.2181,3.2342,3.1773,3.2019,5091629,0
1988-03-25,3.2181,3.3239,3.1773,3.1938,3493538,0
1988-03-28,3.1773,3.3074,3.1615,3.2831,6441371,0
1988-03-29,3.3074,3.3724,3.3074,3.34,2122205,0
1988-03-30,3.3564,3.3807,3.2019,3.2019,6599184,0
1988-03-31,3.1938,3.267,3.1773,3.267,1829000,0
1988-04-04,3.2342,3.3564,3.2342,3.34,3466129,0
1988-04-05,3.3564,3.462,3.3564,3.462,3273429,0
1988-04-06,3.47,3.4863,3.3968,3.4295,3195351,0
1988-04-07,3.462,3.5514,3.4295,3.462,4254377,0
1988-04-08,3.4863,3.5755,3.4863,3.535,2992681,0
1988-04-11,3.5594,3.5755,3.535,3.535,1262526,0
1988-04-12,3.535,3.5594,3.5026,3.5594,2529202,0
1988-04-13,3.5514,3.5514,3.4863,3.535,1597262,0
1988-04-14,3.34,3.4295,3.2831,3.2915,2801642,0
1988-04-15,3.3074,3.3968,3.2181,3.34,1766699,0
1988-04-18,3.34,3.3807,3.267,3.3724,2258425,0
1988-04-19,3.3968,3.4131,3.2831,3.2831,3762656,0
1988-04-20,3.2915,3.3074,3.1773,3.1938,2417900,0
1988-04-21,3.2831,3.2915,3.145,3.2019,3345689,0
1988-04-22,3.2181,3.2506,3.1938,3.2506,2111405,0
1988-04-25,3.267,3.3074,3.2342,3.2506,934435,0
1988-04-26,3.267,3.267,3.1938,3.2019,2342317,0
1988-04-27,3.2019,3.2342,3.1773,3.2342,3214452,0
1988-04-28,3.2342,3.2342,3.0718,3.0718,2825732,0
1988-04-29,3.015,3.088,2.8442,3.0555,10338585,0
1988-05-02,3.0555,3.1615,3.0393,3.1287,2609773,0
1988-05-03,3.145,3.2019,3.1127,3.2019,2750144,0
1988-05-04,3.2019,3.2019,3.1287,3.1615,3671292,0
1988-05-05,3.1615,3.2019,3.1044,3.1938,3018433,0
1988-05-06,3.1773,3.2915,3.1287,3.1287,2030840,0
1988-05-09,3.1044,3.1127,3.0232,3.1044,2089810,0
1988-05-10,3.088,3.1127,3.0718,3.088,2106423,0
1988-05-11,3.0393,3.0393,2.95,3.015,4120648,0
1988-05-12,3.015,3.0555,2.9986,3.015,2561595,0
1988-05-13,3.015,3.0555,3.015,3.0232,906193,0
1988-05-16,3.0555,3.1773,3.0393,3.1773,2265068,0
1988-05-17,3.2181,3.2831,3.1044,3.1044,3947881,0
1988-05-18,3.1127,3.1127,2.9663,2.9823,4854909,0
1988-05-19,2.9823,3.0555,2.9823,3.0393,3000990,0
1988-05-20,3.0232,3.0718,2.9663,2.9823,2089810,0
1988-05-23,3.015,3.015,2.8442,2.8607,2556613,0
1988-05-24,2.893,2.9986,2.893,2.9986,2434511,0
1988-05-25,3.0393,3.088,2.9986,2.9986,2131341,0
1988-05-26,3.0232,3.0393,2.9986,3.0232,521624,0
1988-05-27,3.0232,3.0393,3.015,3.0393,851374,0
1988-05-31,3.0393,3.2181,3.0232,3.2019,4254377,0
1988-06-01,3.2019,3.2506,3.2019,3.2506,3927117,0
1988-06-02,3.2342,3.2342,3.145,3.1773,2086490,0
1988-06-03,3.1773,3.2181,3.145,3.1773,624619,0
1988-06-06,3.1773,3.2181,3.1287,3.2181,1446093,0
1988-06-07,3.2181,3.3968,3.1938,3.3239,5570062,0
1988-06-08,3.3564,3.535,3.3074,3.47,4349066,0
1988-06-09,3.47,3.5026,3.4131,3.4456,3347348,0
1988-06-10,3.4131,3.462,3.3807,3.4131,946064,0
1988-06-13,3.4295,3.462,3.3968,3.4131,758345,0
1988-06-14,3.519,3.5755,3.519,3.535,4864046,0
1988-06-15,3.519,3.5755,3.47,3.5514,1799927,0
1988-06-16,3.519,3.519,3.4295,3.462,2495978,0
1988-06-17,3.5026,3.5026,3.4295,3.4295,2603126,0
1988-06-20,3.4295,3.519,3.3968,3.4456,1785807,0
1988-06-21,3.5026,3.6245,3.47,3.5919,2514250,0
1988-06-22,3.7869,3.7869,3.6245,3.6652,3585736,0
1988-06-23,3.5514,3.6245,3.535,3.5514,2833207,0
1988-06-24,3.5514,3.5755,3.462,3.462,1665370,0
1988-06-27,3.47,3.47,3.3968,3.4456,2185331,0
1988-06-28,3.462,3.5514,3.4295,3.4863,2408765,0
1988-06-29,3.519,3.5594,3.4456,3.462,999220,0
1988-06-30,3.5026,3.5514,3.4863,3.519,904531,0
1988-07-01,3.519,3.519,3.4456,3.462,2558273,0
1988-07-05,3.4295,3.5026,3.4131,3.5026,1878004,0
1988-07-06,3.47,3.5026,3.462,3.47,2410425,0
1988-07-07,3.4131,3.47,3.3724,3.4456,1677828,0
1988-07-08,3.4131,3.462,3.3807,3.3968,1697764,0
1988-07-11,3.4295,3.4295,3.3807,3.3968,1513368,0
1988-07-12,3.3807,3.4131,3.34,3.3564,887920,0
1988-07-13,3.3807,3.4295,3.3564,3.3968,1496755,0
1988-07-14,3.4295,3.4456,3.3968,3.4295,1250897,0
1988-07-15,3.3968,3.4295,3.34,3.3968,1589788,0
1988-07-18,3.3968,3.3968,3.3074,3.34,1005868,0
1988-07-19,3.3564,3.3564,3.2831,3.2915,1564035,0
1988-07-20,3.3239,3.3239,3.2181,3.2181,4568346,0
1988-07-21,3.2181,3.2831,3.1938,3.267,3940409,0
1988-07-22,3.2506,3.2831,3.2342,3.267,1432799,0
1988-07-25,3.267,3.3564,3.267,3.3074,2508441,0
1988-07-26,3.3239,3.3239,3.2831,3.2831,1330635,0
1988-07-27,3.267,3.3239,3.2181,3.2181,2211081,0
1988-07-28,3.2506,3.3074,3.2342,3.2915,814827,0
1988-07-29,3.2831,3.34,3.267,3.3239,3751859,0
1988-08-01,3.3239,3.3564,3.3074,3.34,629601,0
1988-08-02,3.3968,3.462,3.3074,3.3239,1425326,0
1988-08-03,3.2831,3.3074,3.267,3.2831,2148784,0
1988-08-04,3.2831,3.2915,3.2181,3.2506,1804080,0
1988-08-05,3.2019,3.2181,3.1938,3.1938,1068161,0
1988-08-08,3.2181,3.2506,3.1938,3.1938,1679487,0
1988-08-09,3.1938,3.2181,3.145,3.2181,3442874,0
1988-08-10,3.1938,3.2181,3.1287,3.1938,1388778,0
1988-08-11,3.1773,3.2019,3.0393,3.145,4668021,0
1988-08-12,3.1287,3.2019,3.1044,3.1773,947725,0
1988-08-15,3.1615,3.1773,3.1127,3.1127,769973,0
1988-08-16,3.1044,3.1615,3.0555,3.1044,1525826,0
1988-08-17,3.1044,3.145,3.088,3.145,941911,0
1988-08-18,3.145,3.1615,3.0555,3.0718,654521,0
1988-08-19,3.1044,3.1127,3.0232,3.0393,1529981,0
1988-08-22,3.0232,3.0393,2.9093,2.9256,1291598,0
1988-08-23,2.95,2.9663,2.9256,2.9334,2037486,0
1988-08-24,2.9663,3.015,2.9663,2.9823,1980169,0
1988-08-25,2.9663,2.9823,2.9334,2.95,825625,0
1988-08-26,2.9663,2.9823,2.95,2.9663,853035,0
1988-08-29,2.9986,3.0393,2.9823,2.9823,853035,0
1988-08-30,2.9823,3.015,2.9663,2.9823,1232625,0
1988-08-31,2.9823,2.9986,2.9663,2.9823,1500079,0
1988-09-01,2.9823,2.9823,2.9256,2.9256,2493485,0
1988-09-02,2.95,3.0232,2.95,2.9663,1723514,0
1988-09-06,2.9823,3.015,2.9663,2.9663,1008358,0
1988-09-07,3.015,3.015,2.9823,2.9823,1142086,0
1988-09-08,2.9823,3.0393,2.95,2.9823,2510928,0
1988-09-09,3.015,3.145,2.95,3.1127,1929504,0
1988-09-12,3.1127,3.1287,3.0555,3.0555,1283291,0
1988-09-13,3.0718,3.1773,3.0555,3.1615,2858953,0
1988-09-14,3.3074,3.34,3.2342,3.3239,4111512,0
1988-09-15,3.3074,3.3239,3.267,3.2915,1269170,0
1988-09-16,3.2831,3.34,3.2831,3.34,1899599,0
1988-09-19,3.34,3.3564,3.2831,3.34,2701137,0
1988-09-20,3.34,3.3807,3.34,3.34,1333957,0
1988-09-21,3.34,3.3564,3.2915,3.2915,2481025,0
1988-09-22,3.3074,3.3724,3.2506,3.3074,2053265,0
1988-09-23,3.3239,3.34,3.3074,3.3074,1268341,0
1988-09-26,3.3239,3.3239,3.267,3.2831,858847,0
1988-09-27,3.2915,3.2915,3.2506,3.2831,1082283,0
1988-09-28,3.267,3.3968,3.267,3.3968,1116337,0
1988-09-29,3.3968,3.4863,3.3807,3.4131,2282511,0
1988-09-30,3.4295,3.47,3.3968,3.3968,1036599,0
1988-10-03,3.3807,3.3968,3.3074,3.3968,1331464,0
1988-10-04,3.3807,3.4131,3.3239,3.3239,525778,0
1988-10-05,3.3724,3.3724,3.3239,3.3239,953543,0
1988-10-06,3.34,3.34,3.3074,3.3239,696882,0
1988-10-07,3.3564,3.4295,3.3239,3.4295,1827337,0
1988-10-10,3.4295,3.4295,3.3564,3.3968,755024,0
1988-10-11,3.3724,3.4863,3.3724,3.462,1252560,0
1988-10-12,3.4295,3.4295,3.3807,3.4295,1013341,0
1988-10-13,3.4295,3.519,3.4131,3.519,1291598,0
1988-10-14,3.535,3.5919,3.519,3.5514,2074031,0
1988-10-17,3.5514,3.5919,3.535,3.5594,864665,0
1988-10-18,3.5514,3.6404,3.5514,3.6404,1956084,0
1988-10-19,3.6652,3.7301,3.6245,3.6489,2217725,0
1988-10-20,3.714,3.7301,3.6404,3.714,4766029,0
1988-10-21,3.6976,3.7301,3.6652,3.6815,1146241,0
1988-10-24,3.6976,3.6976,3.6245,3.6245,1303226,0
1988-10-25,3.6245,3.6489,3.5594,3.5755,1181126,0
1988-10-26,3.6081,3.6081,3.519,3.5514,2608943,0
1988-10-27,3.5514,3.5514,3.34,3.3807,2319056,0
1988-10-28,3.3968,3.4456,3.3968,3.4131,1444426,0
1988-10-31,3.3968,3.4456,3.3564,3.3968,1093084,0
1988-11-01,3.3968,3.4131,3.3807,3.4131,1379643,0
1988-11-02,3.4295,3.4456,3.3724,3.3968,1206046,0
1988-11-03,3.3968,3.3968,3.34,3.34,1493436,0
1988-11-04,3.2831,3.3074,3.2506,3.2915,2133833,0
1988-11-07,3.2831,3.2831,3.2342,3.2342,931945,0
1988-11-08,3.267,3.3074,3.2342,3.3074,844729,0
1988-11-09,3.3074,3.3807,3.2831,3.3724,1090590,0
1988-11-10,3.3968,3.462,3.3807,3.4131,3279243,0
1988-11-11,3.3968,3.4295,3.3564,3.3807,2825732,0
1988-11-14,3.3968,3.3968,3.34,3.34,1268341,0
1988-11-15,3.3724,3.3807,3.3074,3.3239,1240930,0
1988-11-16,3.34,3.34,3.1938,3.2506,2725228,0
1988-11-17,3.2506,3.2831,3.2181,3.2181,772467,0
1988-11-18,3.2342,3.2915,3.2181,3.267,673623,0
1988-11-21,3.2506,3.2506,3.1287,3.2181,1368013,0
1988-11-22,3.2019,3.2181,3.1287,3.145,1186108,0
1988-11-23,3.145,3.2181,3.1287,3.1938,2012562,0
1988-11-25,3.1287,3.1615,3.1287,3.145,593056,0
1988-11-28,3.1287,3.2019,3.1287,3.1773,1357215,0
1988-11-29,3.1938,3.2831,3.1938,3.2506,2294142,0
1988-11-30,3.267,3.4456,3.2506,3.3807,3322434,0
1988-12-01,3.3968,3.462,3.3564,3.4456,2521728,0
1988-12-02,3.4295,3.5919,3.4295,3.535,2588173,0
1988-12-05,3.535,3.6976,3.535,3.6245,3187874,0
1988-12-06,3.6081,3.6404,3.5594,3.5755,1465193,0
1988-12-07,3.5755,3.6245,3.5514,3.5514,2167057,0
1988-12-08,3.5026,3.5594,3.4863,3.5514,1181955,0
1988-12-09,3.5514,3.5755,3.535,3.5755,1766699,0
1988-12-12,3.5594,3.6245,3.5594,3.5594,1169497,0
1988-12-13,3.535,3.5514,3.5026,3.5026,633755,0
1988-12-14,3.519,3.5594,3.4863,3.535,2560767,0
1988-12-15,3.5594,3.6081,3.5026,3.535,1661214,0
1988-12-16,3.535,3.5755,3.5026,3.5755,2520066,0
1988-12-19,3.5514,3.714,3.535,3.714,2119710,0
1988-12-20,3.6976,3.8196,3.6976,3.8033,5445474,0
1988-12-21,3.7869,3.8033,3.7382,3.8033,4010179,0
1988-12-22,3.8196,3.8927,3.8033,3.8196,3412142,0
1988-12-23,3.8196,3.9251,3.8196,3.86,1661214,0
1988-12-27,3.8357,3.8927,3.8033,3.8439,773295,0
1988-12-28,3.86,3.86,3.7543,3.7543,1082283,0
1988-12-29,3.7869,3.8033,3.7543,3.8033,2247627,0
1988-12-30,3.8033,3.8033,3.7301,3.8033,2745988,0
1989-01-03,3.7708,3.7708,3.714,3.7543,2528372,0
1989-01-04,3.7543,3.9817,3.7543,3.9817,3996058,0
1989-01-05,3.9817,4.104,3.9817,4.0389,9854338,0
1989-01-06,4.0551,4.104,4.0551,4.0551,4104038,0
1989-01-09,4.0715,4.0715,3.9494,3.9817,2759284,0
1989-01-10,3.9983,4.0551,3.9494,3.9817,2118053,0
1989-01-11,3.966,4.0226,3.9088,3.9983,2569904,0
1989-01-12,3.966,4.0715,3.966,4.0226,2337330,0
1989-01-13,3.9983,4.0389,3.9817,3.9817,1684472,0
1989-01-16,3.966,3.9817,3.9332,3.9332,848886,0
1989-01-17,3.9332,3.9332,3.8439,3.86,726782,0
1989-01-18,3.86,3.9332,3.8196,3.9088,2609773,0
1989-01-19,4.0226,4.0715,4.0145,4.0226,6907339,0
1989-01-20,4.0226,4.0876,4.0226,4.0876,3105647,0
1989-01-23,4.0876,4.104,4.0389,4.0551,2572394,0
1989-01-24,4.0715,4.1771,4.0551,4.1282,5583353,0
1989-01-25,4.2016,4.2827,4.1771,4.2176,7660700,0
1989-01-26,4.2339,4.3233,4.2176,4.2827,8481343,0
1989-01-27,4.2909,4.3559,4.2501,4.2909,4898099,0
1989-01-30,4.3072,4.3964,4.2909,4.3721,1954422,0
1989-01-31,4.3721,4.551,4.2339,4.5346,5415571,0
1989-02-01,4.551,4.5913,4.5021,4.559,6767797,0
1989-02-02,4.559,4.7295,4.551,4.6239,5217054,0
1989-02-03,4.5913,4.6078,4.5346,4.551,3610657,0
1989-02-06,4.5346,4.5346,4.3559,4.4452,2520066,0
1989-02-07,4.4452,4.6403,4.4124,4.5913,4579974,0
1989-02-08,4.5913,4.5913,4.4614,4.4858,5083325,0
1989-02-09,4.4452,4.4614,4.3396,4.3964,3054979,0
1989-02-10,4.2909,4.3559,4.1608,4.2176,3461145,0
1989-02-13,4.1445,4.2827,4.1282,4.2176,3365626,0
1989-02-14,4.2909,4.3233,4.2501,4.2666,3319943,0
1989-02-15,4.2339,4.3803,4.2339,4.3559,2817423,0
1989-02-16,4.3559,4.4124,4.3559,4.3964,2782537,0
1989-02-17,4.3803,4.4614,4.3803,4.4614,1435294,0
1989-02-21,4.4614,4.4858,4.4452,4.4614,1398745,0
1989-02-22,4.4614,4.4614,4.3721,4.3964,2533357,0
1989-02-23,4.3233,4.3721,4.3072,4.3559,1785807,0
1989-02-24,4.3396,4.3559,4.2016,4.2666,2282511,0
1989-02-27,4.2827,4.2827,4.2176,4.2339,2923743,0
1989-02-28,4.2339,4.2909,4.2176,4.2339,2773400,0
1989-03-01,4.2339,4.2501,4.1282,4.1445,2528372,0
1989-03-02,4.1121,4.1771,4.104,4.1608,5510258,0
1989-03-03,4.1771,4.3396,4.1771,4.3233,3539224,0
1989-03-06,4.4452,4.4614,4.3559,4.3721,4221982,0
1989-03-07,4.3721,4.4289,4.3396,4.3721,4148056,0
1989-03-08,4.3559,4.4289,4.3559,4.3559,2246796,0
1989-03-09,4.3721,4.3803,4.3072,4.3559,2659608,0
1989-03-10,4.3559,4.3559,4.3072,4.3559,2439497,0
1989-03-13,4.3721,4.4124,4.3721,4.3803,2563256,0
1989-03-14,4.4124,4.4614,4.3964,4.4289,2713599,0
1989-03-15,4.4289,4.4858,4.4124,4.4698,1680321,0
1989-03-16,4.4698,4.551,4.4698,4.4698,1610552,0
1989-03-17,4.2666,4.3233,4.2176,4.2827,3567463,0
1989-03-20,4.2501,4.2666,4.2176,4.2501,953543,0
1989-03-21,4.2827,4.3072,4.2176,4.2339,1125472,0
1989-03-22,4.2501,4.2501,4.1445,4.1771,1774180,0
1989-03-23,4.1771,4.2176,4.1445,4.1771,1612211,0
1989-03-27,4.1608,4.1771,4.0551,4.0715,1675333,0
1989-03-28,4.104,4.1282,4.0715,4.104,1287445,0
1989-03-29,4.104,4.1445,4.104,4.1445,1121322,0
1989-03-30,4.1771,4.2176,4.1445,4.1771,1105538,0
1989-03-31,4.1934,4.2176,4.1445,4.1608,2032499,0
1989-04-03,4.1771,4.1771,4.104,4.1608,1277474,0
1989-04-04,4.1282,4.1282,3.966,4.0145,5510258,0
1989-04-05,4.0145,4.0389,3.8196,3.9088,6321762,0
1989-04-06,3.9332,4.0226,3.8439,4.0145,3252664,0
1989-04-07,4.0551,4.1282,4.0389,4.0715,4476151,0
1989-04-10,4.104,4.1282,4.0876,4.1121,1495098,0
1989-04-11,4.1121,4.1771,4.0876,4.1445,1644607,0
1989-04-12,4.1934,4.1934,4.1608,4.1771,1629654,0
1989-04-13,4.1934,4.2666,4.1771,4.2016,1891292,0
1989-04-14,4.2666,4.2827,4.2339,4.2666,2413748,0
1989-04-17,4.2339,4.3233,4.2339,4.3233,1425326,0
1989-04-18,4.3559,4.4452,4.3559,4.4289,2581532,0
1989-04-19,4.5346,4.6403,4.5346,4.6239,5911439,0
1989-04-20,4.6403,4.6811,4.5752,4.6403,3712821,0
1989-04-21,4.5913,4.7295,4.5913,4.6972,1775012,0
1989-04-24,4.6647,4.6811,4.6078,4.6403,1576491,0
1989-04-25,4.6239,4.6485,4.5346,4.5346,758345,0
1989-04-26,4.559,4.559,4.4614,4.4698,983438,0
1989-04-27,4.4858,4.5346,4.4698,4.5021,1614704,0
1989-04-28,4.559,4.559,4.4858,4.5021,1088930,0
1989-05-01,4.4452,4.4452,4.3803,4.4289,991745,0
1989-05-02,4.4289,4.4452,4.3803,4.3964,948556,0
1989-05-03,4.3964,4.4698,4.3396,4.4698,1574003,0
1989-05-04,4.4698,4.5346,4.4614,4.4614,770802,0
1989-05-05,4.551,4.5913,4.551,4.559,2526710,0
1989-05-08,4.551,4.551,4.4452,4.4698,1326483,0
1989-05-09,4.5021,4.5021,4.3803,4.3803,662828,0
1989-05-10,4.4124,4.4698,4.3964,4.3964,703523,0
1989-05-11,4.4124,4.4289,4.3964,4.4289,917823,0
1989-05-12,4.5346,4.551,4.4858,4.5346,3873960,0
1989-05-15,4.551,4.7378,4.551,4.7295,3167942,0
1989-05-16,4.6972,4.7135,4.5752,4.5752,1596431,0
1989-05-17,4.5913,4.6811,4.559,4.6647,3103155,0
1989-05-18,4.8922,4.9655,4.8761,4.9328,4568346,0
1989-05-19,4.9491,5.1604,4.9491,5.1604,6516126,0
1989-05-22,5.2495,5.2741,5.0952,5.0952,2742669,0
1989-05-23,5.0709,5.0952,4.9978,5.006,2401289,0
1989-05-24,5.0222,5.0388,4.8598,4.8922,2796658,0
1989-05-25,4.8598,4.9328,4.8191,4.9164,5355763,0
1989-05-26,4.9491,4.9815,4.9083,4.9491,1784148,0
1989-05-30,5.0222,5.0709,4.8273,4.9164,3021754,0
1989-05-31,4.9328,4.9328,4.8434,4.8761,2980223,0
1989-06-01,4.8598,5.006,4.8598,4.9978,3492710,0
1989-06-02,5.0388,5.0952,5.0388,5.0874,2690341,0
1989-06-05,5.0709,5.1277,4.9655,4.9655,2904637,0
1989-06-06,4.9978,5.0709,4.9164,4.9978,1946948,0
1989-06-07,5.0222,5.0952,4.8922,4.9491,1428648,0
1989-06-08,4.9164,4.9655,4.8922,4.9164,1434460,0
1989-06-09,4.9164,5.006,4.8922,5.006,2328194,0
1989-06-12,4.9978,5.006,4.9491,4.9491,980947,0
1989-06-13,4.9655,4.9655,4.8273,4.8434,1686133,0
1989-06-14,4.8598,4.8598,4.6485,4.7702,6095835,0
1989-06-15,4.7702,4.7702,4.7135,4.7702,1848105,0
1989-06-16,4.7702,4.8191,4.7378,4.8191,3094016,0
1989-06-19,4.7135,4.7378,4.6485,4.6485,2188655,0
1989-06-20,4.7135,4.8273,4.6811,4.6811,6376998,0
1989-06-21,4.7135,4.7378,4.6811,4.7378,2214816,0
1989-06-22,4.7378,4.7378,4.6811,4.7135,1796190,0
1989-06-23,4.7135,4.7135,4.6485,4.6811,2130513,0
1989-06-26,4.6485,4.6811,4.5346,4.5346,2767589,0
1989-06-27,4.559,4.6811,4.559,4.5913,2451122,0
1989-06-28,4.6239,4.6239,4.4698,4.5021,2191559,0
1989-06-29,4.5021,4.5021,4.2909,4.3803,3908843,0
1989-06-30,4.3803,4.3803,4.2339,4.3803,3232314,0
1989-07-03,4.2909,4.3803,4.2909,4.3559,671131,0
1989-07-05,4.2909,4.5021,4.2909,4.4698,2249288,0
1989-07-06,4.4698,4.5346,4.4452,4.5346,2675391,0
1989-07-07,4.5346,4.6239,4.5021,4.6239,3382651,0
1989-07-10,4.6239,4.6811,4.559,4.6485,2093963,0
1989-07-11,4.6239,4.6485,4.2583,4.3559,12926346,0
1989-07-12,4.2909,4.3233,3.8767,4.0226,31618776,0
1989-07-13,4.0794,4.2016,4.0551,4.1121,18908801,0
1989-07-14,4.1121,4.1771,4.0794,4.1771,7229616,0
1989-07-17,4.1771,4.2339,4.1445,4.2016,7627477,0
1989-07-18,4.2016,4.2909,4.1771,4.2339,3598195,0
1989-07-19,4.2909,4.3559,4.2583,4.3233,5165141,0
1989-07-20,4.2909,4.3233,4.2016,4.2016,5462085,0
1989-07-21,4.1771,4.3233,4.1771,4.3233,2758452,0
1989-07-24,4.3233,4.3803,4.2909,4.3559,1974772,0
1989-07-25,4.3559,4.3803,4.1771,4.2339,4690446,0
1989-07-26,4.2339,4.2909,4.2016,4.2909,2610603,0
1989-07-27,4.2909,4.3559,4.2909,4.3233,3336556,0
1989-07-28,4.2909,4.3803,4.2583,4.2909,3990658,0
1989-07-31,4.3233,4.3559,4.2583,4.3233,3436644,0
1989-08-01,4.3803,4.4124,4.2016,4.2909,4914296,0
1989-08-02,4.2909,4.3233,4.2339,4.2909,1539951,0
1989-08-03,4.2909,4.2909,4.2339,4.2583,1017495,0
1989-08-04,4.2909,4.3803,4.2583,4.3233,3633083,0
1989-08-07,4.4452,4.5913,4.4124,4.559,4238176,0
1989-08-08,4.6239,4.7135,4.6239,4.6485,6092512,0
1989-08-09,4.6485,4.6485,4.5913,4.6239,3321602,0
1989-08-10,3.9983,4.0794,3.9332,4.0551,28179644,0
1989-08-11,4.0551,4.1121,3.9983,4.0551,12545927,0
1989-08-14,4.0551,4.0551,3.966,3.9983,4072056,0
1989-08-15,3.966,4.0226,3.9006,3.9006,4201221,0
1989-08-16,3.9006,3.9332,3.6081,3.6976,9167007,0
1989-08-17,3.7869,3.8196,3.7301,3.8196,6945961,0
1989-08-18,3.8196,3.9332,3.7869,3.8439,5303021,0
1989-08-21,3.8196,3.9006,3.7869,3.8767,5986195,0
1989-08-22,3.8439,3.966,3.8439,3.9006,2846080,0
1989-08-23,3.9332,3.966,3.9006,3.9332,4942121,0
1989-08-24,3.966,3.966,3.8767,3.966,5792250,0
1989-08-25,3.9983,4.0226,3.9983,4.0226,3949127,0
1989-08-28,4.0226,4.0551,3.966,4.0551,2081920,0
1989-08-29,4.0551,4.0794,3.9983,4.0551,3613979,0
1989-08-30,4.0551,4.0794,3.9983,4.0551,3864820,0
1989-08-31,4.0551,4.0794,3.9983,4.0551,1717696,0
1989-09-01,4.0551,4.0551,3.9983,4.0551,1015003,0
1989-09-05,4.0551,4.0551,3.9983,4.0551,3309976,0
1989-09-06,4.0551,4.0794,3.9983,4.0794,3796711,0
1989-09-07,4.1121,4.1121,3.9983,4.0226,2471894,0
1989-09-08,4.0226,4.0226,3.9983,4.0226,1392103,0
1989-09-11,4.0226,4.0226,3.9006,3.966,2400457,0
1989-09-12,3.966,4.0794,3.8767,4.0551,3216533,0
1989-09-13,4.1445,4.2339,4.0551,4.0794,3248507,0
1989-09-14,4.1445,4.1445,4.0226,4.0551,1399575,0
1989-09-15,4.1445,4.2016,4.0551,4.1771,5664335,0
1989-09-18,4.1445,4.2016,4.1121,4.1445,3005142,0
1989-09-19,4.0794,4.1771,3.9006,3.966,2617664,0
1989-09-20,3.9983,4.0551,3.9006,3.9006,3491050,0
1989-09-21,3.9006,3.9983,3.8767,3.9983,2999741,0
1989-09-22,3.9983,4.0794,3.9983,4.0226,3103155,0
1989-09-25,4.0226,4.0226,3.9332,3.9983,1556563,0
1989-09-26,3.9983,3.9983,3.8439,3.8767,3239374,0
1989-09-27,3.8196,3.9006,3.7869,3.8767,4621507,0
1989-09-28,3.8767,3.9006,3.8196,3.9006,3083634,0
1989-09-29,3.8767,3.8767,3.8196,3.8767,1625501,0
1989-10-02,3.8439,3.8767,3.8196,3.8439,835174,0
1989-10-03,3.8767,3.9983,3.8439,3.9983,2452369,0
1989-10-04,3.9983,4.0226,3.8767,3.9006,2704047,0
1989-10-05,3.9332,3.966,3.8767,3.9332,2563671,0
1989-10-06,3.9006,3.966,3.7301,3.7869,3273841,0
1989-10-09,3.7869,3.8196,3.7301,3.7869,1479729,0
1989-10-10,3.7869,3.8196,3.7543,3.7869,2120129,0
1989-10-11,3.7543,3.8439,3.7301,3.8439,1791623,0
1989-10-12,3.8196,3.8196,3.7543,3.7543,1181541,0
1989-10-13,3.7869,3.7869,3.519,3.5755,3275501,0
1989-10-16,3.2181,3.4863,3.1938,3.462,8899138,0
1989-10-17,3.4295,3.462,3.34,3.3968,3251001,0
1989-10-18,3.3968,3.462,3.3724,3.462,2783368,0
1989-10-19,3.519,3.5755,3.4863,3.4863,4545090,0
1989-10-20,3.5514,3.5755,3.4295,3.4863,5031827,0
1989-10-23,3.4863,3.4863,3.3074,3.3074,2714429,0
1989-10-24,3.2181,3.3074,3.1044,3.2506,4243993,0
1989-10-25,3.1615,3.2181,3.015,3.0718,14840482,0
1989-10-26,3.0393,3.0393,2.8034,2.95,10072375,0
1989-10-27,2.95,2.95,2.8034,2.8607,6988324,0
1989-10-30,2.893,2.95,2.8363,2.8607,5441317,0
1989-10-31,2.9256,2.9256,2.8034,2.8607,3717804,0
1989-11-01,2.8607,3.0718,2.8607,2.9823,4229045,0
1989-11-02,2.7468,2.8363,2.6819,2.7142,14601682,0
1989-11-03,2.7711,2.8363,2.6252,2.7468,6077563,0
1989-11-06,2.7468,2.7468,2.6252,2.6574,3113951,0
1989-11-07,2.6574,2.7142,2.5922,2.6574,3861081,0
1989-11-08,2.6819,2.6819,2.5357,2.5357,5469139,0
1989-11-09,2.5679,2.5922,2.5357,2.5357,3152574,0
1989-11-10,2.5679,2.6252,2.5033,2.5357,3579923,0
1989-11-13,2.5922,2.7142,2.5679,2.6819,4659297,0
1989-11-14,2.7142,2.7711,2.7142,2.7711,2749312,0
1989-11-15,2.8034,2.95,2.8034,2.8607,4493175,0
1989-11-16,2.9256,2.9823,2.893,2.95,3247264,0
1989-11-17,2.9823,3.0718,2.95,2.9823,2166643,0
1989-11-20,3.015,3.015,2.9256,2.95,2249700,0
1989-11-21,2.95,2.9823,2.8607,2.95,2480614,0
1989-11-22,2.95,2.9823,2.893,2.9823,1368427,0
1989-11-24,2.95,3.015,2.9256,3.015,740488,0
1989-11-27,3.0393,3.1044,3.015,3.0718,2037070,0
1989-11-28,3.0718,3.0718,2.9823,3.015,2766341,0
1989-11-29,3.0393,3.0393,2.95,2.95,2245968,0
1989-11-30,2.95,3.0393,2.95,3.015,1095157,0
1989-12-01,3.015,3.1044,3.015,3.0393,1765040,0
1989-12-04,3.0393,3.1287,3.015,3.0718,1149146,0
1989-12-05,3.1044,3.1287,3.0393,3.0718,1669106,0
1989-12-06,3.0718,3.0718,3.015,3.0393,1580649,0
1989-12-07,3.0393,3.0718,2.9823,2.9823,839748,0
1989-12-08,3.0718,3.0718,2.9823,3.0393,1418680,0
1989-12-11,3.015,3.015,2.8607,2.9256,1473083,0
1989-12-12,2.9256,3.015,2.893,3.015,1720188,0
1989-12-13,3.015,3.0393,2.9256,2.95,3018848,0
1989-12-14,2.893,2.893,2.7711,2.8607,2320722,0
1989-12-15,2.8607,2.893,2.8363,2.893,2601466,0
1989-12-18,2.893,2.95,2.8034,2.8034,1586046,0
1989-12-19,2.8363,2.893,2.7711,2.8363,1401650,0
1989-12-20,2.8607,2.893,2.8034,2.8607,1458963,0
1989-12-21,2.8607,2.893,2.8363,2.893,2427455,0
1989-12-22,2.893,2.95,2.8607,2.95,1440691,0
1989-12-26,2.9256,2.95,2.8607,2.893,791573,0
1989-12-27,2.9256,3.015,2.893,3.015,2258425,0
1989-12-28,2.95,3.015,2.893,2.893,1294501,0
1989-12-29,2.893,2.9823,2.893,2.9823,2170797,0
1990-01-02,2.9823,3.0393,2.9256,3.0393,1703991,0
1990-01-03,3.0718,3.1044,3.015,3.1044,3604840,0
1990-01-04,3.0718,3.2181,3.0718,3.1287,4376059,0
1990-01-05,3.1044,3.1044,3.015,3.0393,1829419,0
1990-01-08,3.0718,3.0718,3.015,3.0718,1380055,0
1990-01-09,3.0718,3.0718,2.8607,2.893,2789602,0
1990-01-10,2.893,2.9823,2.8363,2.8607,2888858,0
1990-01-11,2.8607,2.9256,2.8607,2.8607,997561,0
1990-01-12,2.8363,2.9256,2.7711,2.8607,1955252,0
1990-01-15,2.8607,2.9823,2.8607,2.893,725536,0
1990-01-16,2.8607,2.95,2.8363,2.95,1093912,0
1990-01-17,2.9823,3.015,2.9256,2.95,1540361,0
1990-01-18,2.95,2.95,2.8607,2.9256,2459431,0
1990-01-19,2.9256,2.95,2.893,2.9256,1876762,0
1990-01-22,2.95,2.95,2.893,2.9256,2049111,0
1990-01-23,2.9256,2.9256,2.8034,2.8363,3999798,0
1990-01-24,2.8034,2.8034,2.6819,2.7468,845975,0
1990-01-25,2.7711,2.8034,2.6252,2.6574,6940980,0
1990-01-26,2.6252,2.6819,2.5357,2.6252,2968591,0
1990-01-29,2.6574,2.6819,2.5922,2.6574,1432799,0
1990-01-30,2.6819,2.7142,2.6574,2.6819,1924521,0
1990-01-31,2.7142,2.8034,2.6819,2.8034,1599750,0
1990-02-01,2.8034,2.893,2.7468,2.893,1775424,0
1990-02-02,2.8363,2.95,2.8363,2.95,2129263,0
1990-02-05,2.9823,3.015,2.95,2.9823,1600168,0
1990-02-06,2.9256,2.9823,2.893,2.893,1614704,0
1990-02-07,2.8363,3.1287,2.8363,3.0718,4133523,0
1990-02-08,3.1044,3.2181,3.0718,3.0718,3655509,0
1990-02-09,3.1287,3.1615,3.1044,3.1287,2098532,0
1990-02-12,3.1044,3.1044,3.015,3.015,466388,0
1990-02-13,3.015,3.0718,2.9823,3.0718,755436,0
1990-02-14,3.0718,3.1615,3.0718,3.1287,1397915,0
1990-02-15,3.0718,3.1287,3.0718,3.1287,1201893,0
1990-02-16,3.1044,3.1287,2.893,2.893,1961483,0
1990-02-20,2.893,2.893,2.8363,2.8607,852204,0
1990-02-21,2.8034,3.015,2.8034,3.015,1582725,0
1990-02-22,3.015,3.0393,2.8363,2.893,1716451,0
1990-02-23,2.8363,2.9256,2.8363,2.8363,997975,0
1990-02-26,2.8363,2.9256,2.8363,2.9256,922803,0
1990-02-27,2.9256,2.9823,2.9256,2.9256,960184,0
1990-02-28,2.95,2.95,2.8607,2.8607,918652,0
1990-03-01,2.8607,2.9256,2.8363,2.893,1175312,0
1990-03-02,2.893,3.0393,2.8607,3.0393,1657895,0
1990-03-05,3.015,3.1044,3.015,3.0393,1841459,0
1990-03-06,3.0393,3.1615,3.0393,3.1287,2401702,0
1990-03-07,3.1615,3.1938,3.1044,3.1044,2398382,0
1990-03-08,3.1287,3.3724,3.1287,3.3724,4415100,0
1990-03-09,3.3074,3.3724,3.1938,3.2181,5056328,0
1990-03-12,3.2506,3.3074,3.1938,3.2831,3042937,0
1990-03-13,3.2506,3.4295,3.2506,3.3968,5698802,0
1990-03-14,3.462,3.519,3.3968,3.3968,4700000,0
1990-03-15,3.4295,3.4863,3.3724,3.3968,2931636,0
1990-03-16,3.462,3.5755,3.34,3.5514,5028918,0
1990-03-19,3.4863,3.5755,3.3968,3.5755,2987701,0
1990-03-20,3.5755,3.6404,3.3968,3.462,9642119,0
1990-03-21,3.462,3.4863,3.3074,3.4863,2774646,0
1990-03-22,3.3724,3.462,3.2831,3.2831,2319056,0
1990-03-23,3.34,3.462,3.34,3.4295,1800761,0
1990-03-26,3.4863,3.519,3.3968,3.3968,772050,0
1990-03-27,3.3968,3.4863,3.3724,3.4863,1118827,0
1990-03-28,3.462,3.462,3.3074,3.34,3010126,0
1990-03-29,3.3074,3.34,3.2831,3.3074,1641285,0
1990-03-30,3.3074,3.34,3.2181,3.3074,1046148,0
1990-04-02,3.1938,3.2506,3.1938,3.2506,1512537,0
1990-04-03,3.2506,3.462,3.2506,3.3968,4004365,0
1990-04-04,3.3968,3.4295,3.2831,3.34,1224316,0
1990-04-05,3.34,3.3724,3.2506,3.2506,1166588,0
1990-04-06,3.2506,3.2831,3.1044,3.1044,1676169,0
1990-04-09,3.1287,3.1287,3.0393,3.0718,1424909,0
1990-04-10,3.0718,3.1615,3.015,3.1287,2341902,0
1990-04-11,3.1615,3.3074,3.1615,3.3074,1115508,0
1990-04-12,3.3074,3.3968,3.3074,3.3724,1085604,0
1990-04-16,3.3968,3.4863,3.3724,3.3724,1841459,0
1990-04-17,3.34,3.4295,3.2831,3.3968,1121322,0
1990-04-18,3.4295,3.4295,3.3074,3.3074,1225146,0
1990-04-19,3.3074,3.34,3.2831,3.2831,986347,0
1990-04-20,3.3074,3.34,3.2506,3.2831,1679487,0
1990-04-23,3.2831,3.2831,3.1287,3.1615,1308206,0
1990-04-24,3.1938,3.2506,3.1615,3.1615,1294501,0
1990-04-25,3.1615,3.2181,3.1615,3.1615,1208950,0
1990-04-26,3.1615,3.1938,3.1287,3.1287,1164098,0
1990-04-27,3.1287,3.1615,3.1044,3.1044,949386,0
1990-04-30,3.1044,3.3724,3.0718,3.34,1567773,0
1990-05-01,3.3724,3.4295,3.2506,3.2831,1034522,0
1990-05-02,3.2181,3.2181,3.1615,3.1938,436068,0
1990-05-03,3.2181,3.2181,3.1287,3.1615,862586,0
1990-05-04,3.1615,3.3074,3.1287,3.2831,1238023,0
1990-05-07,3.3074,3.4295,3.2831,3.3724,1268755,0
1990-05-08,3.4295,3.5514,3.3968,3.5514,2612680,0
1990-05-09,3.5514,3.6652,3.4863,3.519,3063697,0
1990-05-10,3.5514,3.5514,3.4863,3.4863,728860,0
1990-05-11,3.519,3.6404,3.4863,3.5755,2618906,0
1990-05-14,3.5755,3.7301,3.519,3.6652,5831288,0
1990-05-15,3.6404,3.7543,3.6081,3.6976,3915074,0
1990-05-16,3.6652,3.6652,3.5514,3.6081,2591083,0
1990-05-17,3.6081,3.7869,3.6081,3.7869,5546388,0
1990-05-18,3.7543,3.7543,3.6652,3.7301,1386700,0
1990-05-21,3.6976,3.8767,3.6652,3.7869,5789756,0
1990-05-22,3.7543,3.7869,3.519,3.6976,9900438,0
1990-05-23,3.6976,3.6976,3.5755,3.6404,4306291,0
1990-05-24,3.6404,3.6652,3.519,3.5514,2513422,0
1990-05-25,3.462,3.5514,3.4295,3.462,1786640,0
1990-05-29,3.5514,3.6081,3.519,3.5755,1819033,0
1990-05-30,3.6081,3.7301,3.6081,3.6081,3823292,0
1990-05-31,3.6081,3.6652,3.519,3.519,1348493,0
1990-06-01,3.5514,3.6081,3.4863,3.5514,1650003,0
1990-06-04,3.5755,3.6404,3.519,3.6404,1789131,0
1990-06-05,3.6652,3.7869,3.6652,3.7543,4275140,0
1990-06-06,3.7543,3.9332,3.7543,3.8767,4382706,0
1990-06-07,3.8767,4.0226,3.8767,3.9332,7147803,0
1990-06-08,3.8767,3.9006,3.7301,3.7543,3485234,0
1990-06-11,3.6976,3.8767,3.6976,3.8196,2213570,0
1990-06-12,3.7869,3.9006,3.7543,3.8439,2079013,0
1990-06-13,3.9006,3.9006,3.7869,3.8196,1751335,0
1990-06-14,3.7869,3.8439,3.7543,3.8439,629601,0
1990-06-15,3.7543,3.9006,3.7543,3.7543,3287549,0
1990-06-18,3.7869,3.8196,3.7301,3.7301,1352226,0
1990-06-19,3.7301,3.8196,3.7301,3.7301,1329804,0
1990-06-20,3.7869,3.7869,3.6652,3.6976,965583,0
1990-06-21,3.6976,3.7301,3.6652,3.6976,958521,0
1990-06-22,3.7301,3.8196,3.6404,3.6404,1872604,0
1990-06-25,3.6652,3.6976,3.5755,3.6081,1502153,0
1990-06-26,3.6652,3.6976,3.6404,3.6976,1212689,0
1990-06-27,3.6652,3.7301,3.6404,3.6652,2078596,0
1990-06-28,3.6976,3.7543,3.6652,3.7301,3347768,0
1990-06-29,3.7301,3.7869,3.6976,3.7869,1507553,0
1990-07-02,3.7869,3.8439,3.7543,3.8196,2968180,0
1990-07-03,3.8196,3.8439,3.7543,3.8196,1806574,0
1990-07-05,3.7869,3.8196,3.7543,3.7869,2751388,0
1990-07-06,3.7543,3.8196,3.7543,3.7869,1758395,0
1990-07-09,3.7869,3.8439,3.7543,3.8439,1630900,0
1990-07-10,3.8767,3.966,3.8439,3.9332,3156314,0
1990-07-11,3.9006,3.966,3.7869,3.9332,2959043,0
1990-07-12,2.6819,2.7142,2.4134,2.446,33052405,0
1990-07-13,2.4786,2.5033,2.1211,2.3567,27028417,0
1990-07-16,2.446,2.4786,2.3567,2.3892,10607701,0
1990-07-17,2.3892,2.4134,2.2346,2.2672,8155745,0
1990-07-18,2.2346,2.2672,2.1779,2.2672,7331368,0
1990-07-19,2.2672,2.2672,2.1211,2.1779,6881591,0
1990-07-20,2.2024,2.2024,2.1211,2.1456,4074548,0
1990-07-23,2.0884,2.1211,1.9424,2.056,4807978,0
1990-07-24,2.1211,2.2024,2.0884,2.1779,4707888,0
1990-07-25,2.1779,2.2997,2.1779,2.2672,8272450,0
1990-07-26,2.2997,2.3242,2.2346,2.2672,4043819,0
1990-07-27,2.2672,2.2672,2.1779,2.2024,2995172,0
1990-07-30,2.1456,2.1779,2.1211,2.1211,1593107,0
1990-07-31,1.999,2.0884,1.9667,1.999,3850702,0
1990-08-01,1.999,2.0884,1.999,1.999,1953177,0
1990-08-02,1.9097,1.9667,1.8773,1.9667,3119766,0
1990-08-03,1.9667,1.9667,1.7881,1.8448,3697453,0
1990-08-06,1.7634,1.8448,1.6657,1.8203,3775947,0
1990-08-07,1.8203,1.9097,1.7881,1.7881,4575407,0
1990-08-08,1.8448,1.9097,1.7881,1.8203,2788355,0
1990-08-09,1.8448,1.8773,1.7881,1.8203,1917457,0
1990-08-10,1.8203,1.8203,1.731,1.7634,1429477,0
1990-08-13,1.731,1.8203,1.731,1.8203,1566941,0
1990-08-14,1.8448,1.8448,1.7634,1.7634,998803,0
1990-08-15,1.7881,1.8203,1.6985,1.731,2802060,0
1990-08-16,1.731,1.731,1.6657,1.6657,1786640,0
1990-08-17,1.6416,1.6657,1.4871,1.5199,2781293,0
1990-08-20,1.5523,1.7634,1.5199,1.6985,2002597,0
1990-08-21,1.6657,1.6657,1.609,1.6416,2262162,0
1990-08-22,1.6657,1.7634,1.6657,1.6985,5279347,0
1990-08-23,1.609,1.7634,1.5847,1.6985,5298450,0
1990-08-24,1.731,1.9424,1.731,1.8773,4400979,0
1990-08-27,1.999,2.056,1.9097,1.9097,2844834,0
1990-08-28,1.9097,1.9424,1.7881,1.7881,1926596,0
1990-08-29,1.7881,1.8203,1.7634,1.7881,1275816,0
1990-08-30,1.8203,1.8203,1.731,1.7634,656597,0
1990-08-31,1.7634,1.8203,1.7634,1.7881,843482,0
1990-09-04,1.7634,1.7881,1.7634,1.7881,1395837,0
1990-09-05,1.7634,1.7634,1.6985,1.7634,684422,0
1990-09-06,1.7634,1.7634,1.609,1.6657,4281371,0
1990-09-07,1.6657,1.6985,1.609,1.609,2201111,0
1990-09-10,1.609,1.6657,1.5523,1.5847,2403781,0
1990-09-11,1.5847,1.609,1.5523,1.5847,1218085,0
1990-09-12,1.609,1.609,1.5523,1.5847,2569904,0
1990-09-13,1.5847,1.5847,1.4871,1.5199,1137515,0
1990-09-14,1.4871,1.5199,1.3734,1.3734,3562063,0
1990-09-17,1.3409,1.4628,1.3409,1.4628,2743081,0
1990-09-18,1.4628,1.4628,1.4061,1.4304,1189434,0
1990-09-19,1.4304,1.4628,1.4061,1.4304,1618440,0
1990-09-20,1.4304,1.4304,1.3085,1.3409,1883820,0
1990-09-21,1.3085,1.3409,1.162,1.284,5335831,0
1990-09-24,1.2512,1.2512,1.0484,1.162,7961383,0
1990-09-25,1.1947,1.3409,1.1947,1.3409,4165502,0
1990-09-26,1.3409,1.4061,1.284,1.3409,2645487,0
1990-09-27,1.3734,1.4061,1.2512,1.3085,2556613,0
1990-09-28,1.284,1.3085,1.2512,1.3085,1854749,0
1990-10-01,1.3734,1.4061,1.3085,1.3085,2085657,0
1990-10-02,1.3734,1.3734,1.2512,1.284,1589788,0
1990-10-03,1.2512,1.284,1.162,1.162,1347246,0
1990-10-04,1.1947,1.284,1.1947,1.2512,4006858,0
1990-10-05,1.1947,1.3734,1.1947,1.3085,2905884,0
1990-10-08,1.3085,1.3734,1.284,1.3734,2993515,0
1990-10-09,1.3085,1.3734,1.2512,1.284,1882988,0
1990-10-10,1.2512,1.3085,1.2512,1.2512,1672847,0
1990-10-11,1.284,1.284,1.1947,1.227,914912,0
1990-10-12,1.2512,1.3085,1.2512,1.284,1587292,0
1990-10-15,1.284,1.3734,1.284,1.3734,1559467,0
1990-10-16,1.3409,1.3734,1.3409,1.3409,1415354,0
1990-10-17,1.3734,1.3734,1.3409,1.3409,432748,0
1990-10-18,1.3409,1.3734,1.3409,1.3734,1174064,0
1990-10-19,1.3734,1.4304,1.3409,1.4061,2217311,0
1990-10-22,1.4061,1.4871,1.3409,1.4304,1835228,0
1990-10-23,1.4304,1.5523,1.4061,1.5199,3840733,0
1990-10-24,1.5847,1.7881,1.5847,1.6985,7115823,0
1990-10-25,1.6985,1.731,1.6416,1.6416,3221099,0
1990-10-26,1.609,1.6416,1.5523,1.5847,631263,0
1990-10-29,1.5523,1.6657,1.5523,1.609,1752583,0
1990-10-30,1.6416,1.6416,1.609,1.6416,1101800,0
1990-10-31,1.6416,1.6985,1.609,1.6657,2084410,0
1990-11-01,1.6657,1.731,1.6416,1.731,2879719,0
1990-11-02,1.731,1.731,1.6657,1.6657,4729899,0
1990-11-05,1.6657,1.6985,1.6416,1.6657,3079895,0
1990-11-06,1.6985,1.6985,1.6657,1.6657,2880548,0
1990-11-07,1.6657,1.6985,1.6657,1.6657,1454395,0
1990-11-08,1.6657,1.731,1.6657,1.6985,1924104,0
1990-11-09,1.6985,1.731,1.6657,1.6985,1576910,0
1990-11-12,1.731,1.7881,1.6985,1.7881,2874738,0
1990-11-13,1.7881,1.7881,1.6985,1.6985,1309455,0
1990-11-14,1.731,1.8203,1.731,1.8203,2286248,0
1990-11-15,1.7881,1.9424,1.7881,1.9097,4546752,0
1990-11-16,1.9424,1.9667,1.9097,1.9424,1387948,0
1990-11-19,1.9097,1.9424,1.9097,1.9097,1711884,0
1990-11-20,1.9097,1.9667,1.9097,1.9097,3964079,0
1990-11-21,1.9424,1.9424,1.8773,1.9097,988837,0
1990-11-23,1.9097,1.9424,1.8773,1.8773,1391269,0
1990-11-26,1.8448,1.9097,1.8203,1.9097,1490529,0
1990-11-27,1.8773,1.9097,1.8448,1.8448,880447,0
1990-11-28,1.8448,1.9097,1.8448,1.8448,1113012,0
1990-11-29,1.8773,1.9097,1.8773,1.9097,2645487,0
1990-11-30,1.9097,1.9424,1.8448,1.8773,2343147,0
1990-12-03,1.9097,1.9667,1.9097,1.9097,2025439,0
1990-12-04,1.9424,1.9424,1.7881,1.8773,1964390,0
1990-12-05,1.8448,1.9424,1.8448,1.9097,918237,0
1990-12-06,1.9424,1.999,1.8448,1.9097,3585736,0
1990-12-07,1.9097,1.9097,1.8203,1.8448,1128381,0
1990-12-10,1.8203,1.8448,1.8203,1.8448,1188187,0
1990-12-11,1.8448,1.8448,1.7881,1.8203,1565280,0
1990-12-12,1.7634,1.8773,1.7634,1.8773,3702853,0
1990-12-13,1.8773,1.9097,1.8448,1.8448,3651354,0
1990-12-14,1.8448,1.8773,1.8203,1.8203,1633390,0
1990-12-17,1.8203,1.8448,1.7634,1.7881,1414527,0
1990-12-18,1.7881,1.8448,1.7881,1.8448,1264601,0
1990-12-19,1.8448,1.8773,1.8203,1.8203,1414112,0
1990-12-20,1.7881,1.8773,1.7881,1.8773,2484765,0
1990-12-21,1.8773,1.9424,1.8448,1.9097,3417954,0
1990-12-24,1.8773,1.9097,1.8448,1.8773,169446,0
1990-12-26,1.8448,1.8773,1.8448,1.8773,558168,0
1990-12-27,1.8773,1.8773,1.7881,1.7881,800706,0
1990-12-28,1.7881,1.8448,1.7881,1.8203,1243422,0
1990-12-31,1.7881,1.8448,1.7881,1.8448,1387528,0
1991-01-02,1.8448,1.8773,1.8203,1.8448,876709,0
1991-01-03,1.8448,1.9097,1.8448,1.8773,1666615,0
1991-01-04,1.8773,1.9097,1.8203,1.8203,1015003,0
1991-01-07,1.7881,1.8448,1.7881,1.8203,740903,0
1991-01-08,1.7881,1.8203,1.7881,1.7881,1262939,0
1991-01-09,1.8203,1.8203,1.6416,1.6657,1844364,0
1991-01-10,1.6657,1.731,1.6657,1.731,923219,0
1991-01-11,1.6657,1.6985,1.609,1.6416,2278359,0
1991-01-14,1.5847,1.609,1.4871,1.5199,789910,0
1991-01-15,1.5199,1.6416,1.5199,1.5847,1464778,0
1991-01-16,1.5847,1.6416,1.5847,1.609,635831,0
1991-01-17,1.7881,1.8203,1.731,1.7881,1684058,0
1991-01-18,1.7881,1.8203,1.6985,1.8203,2334839,0
1991-01-21,1.7881,1.9424,1.7634,1.9424,1869698,0
1991-01-22,1.9667,2.1211,1.9424,2.0884,3674196,0
1991-01-23,2.056,2.0884,1.7634,1.7881,9676585,0
1991-01-24,1.7881,1.9424,1.7881,1.8773,8126256,0
1991-01-25,1.9097,2.0236,1.9097,1.999,4158856,0
1991-01-28,2.0236,2.0884,1.999,2.056,3407987,0
1991-01-29,2.056,2.0884,1.9097,2.0884,1624255,0
1991-01-30,2.056,2.0884,1.9667,2.0236,1673677,0
1991-01-31,2.056,2.0884,1.9667,1.999,1751335,0
1991-02-01,1.9667,2.0884,1.9667,2.0236,1875513,0
1991-02-04,2.056,2.2672,2.0236,2.2346,4738207,0
1991-02-05,2.2346,2.2997,2.1211,2.2672,5498214,0
1991-02-06,2.2346,2.3567,2.2024,2.2997,4279709,0
1991-02-07,2.3242,2.446,2.2672,2.2672,5430934,0
1991-02-08,2.2672,2.2997,2.2024,2.2997,2670823,0
1991-02-11,2.3242,2.4134,2.3242,2.3892,2589837,0
1991-02-12,2.3567,2.5679,2.3567,2.4786,5474952,0
1991-02-13,2.446,2.5357,2.446,2.4786,4162181,0
1991-02-14,2.5033,2.5033,2.3567,2.3892,2932464,0
1991-02-15,2.446,2.4786,2.3892,2.4134,2164981,0
1991-02-19,2.3892,2.4134,2.2997,2.2997,2673316,0
1991-02-20,2.2672,2.2997,2.2024,2.2997,1271659,0
1991-02-21,2.2997,2.3242,2.2346,2.2346,1005031,0
1991-02-22,2.2346,2.3242,2.1779,2.1779,2446555,0
1991-02-25,2.2997,2.3242,2.2346,2.2997,1594353,0
1991-02-26,2.2024,2.2672,2.2024,2.2672,1334370,0
1991-02-27,2.2346,2.2346,2.1779,2.2346,1427813,0
1991-02-28,2.2346,2.2346,2.1779,2.1779,1647095,0
1991-03-01,2.1456,2.1779,2.1211,2.1456,1171155,0
1991-03-04,2.1779,2.2346,2.0884,2.1456,2014226,0
1991-03-05,2.1779,2.2997,2.1456,2.2672,2140892,0
1991-03-06,2.3567,2.3567,2.1779,2.2024,3331986,0
1991-03-07,2.2024,2.2672,2.1779,2.1779,2028346,0
1991-03-08,2.2024,2.3567,2.1779,2.2997,3511398,0
1991-03-11,2.2672,2.3892,2.2672,2.2672,1924104,0
1991-03-12,2.2672,2.3242,2.2346,2.2672,1559881,0
1991-03-13,2.2346,2.2672,2.2346,2.2672,1578157,0
1991-03-14,2.2672,2.2672,2.1779,2.2024,3027982,0
1991-03-15,2.0884,2.1456,2.0236,2.1211,6082130,0
1991-03-18,2.1211,2.1456,2.056,2.1456,1317342,0
1991-03-19,2.0884,2.1211,2.0236,2.056,2463171,0
1991-03-20,2.0884,2.0884,1.999,1.999,2634691,0
1991-03-21,2.0236,2.0884,1.999,1.999,3407571,0
1991-03-22,1.999,2.0236,1.9667,1.9667,1699008,0
1991-03-25,1.999,1.999,1.9667,1.999,1225146,0
1991-03-26,1.9667,2.056,1.9667,2.0236,2383014,0
1991-03-27,2.0236,2.056,1.999,2.0236,1805328,0
1991-03-28,2.0236,2.1779,2.0236,2.1211,5417645,0
1991-04-01,2.1211,2.1456,2.056,2.056,1675333,0
1991-04-02,2.0884,2.1456,2.0884,2.1456,1417434,0
1991-04-03,2.1456,2.1779,1.999,2.1456,3067438,0
1991-04-04,2.1779,2.2997,2.1456,2.2997,5236154,0
1991-04-05,2.2672,2.2672,2.1456,2.2024,3329496,0
1991-04-08,2.2024,2.2672,2.1779,2.2672,880030,0
1991-04-09,2.2672,2.2672,2.1456,2.1779,2139650,0
1991-04-10,2.1779,2.1779,2.056,2.0884,3834921,0
1991-04-11,2.1211,2.1779,2.1211,2.1211,2188655,0
1991-04-12,2.1779,2.2346,2.0884,2.2024,2961120,0
1991-04-15,2.2024,2.2024,2.1456,2.1779,1000052,0
1991-04-16,2.1456,2.2024,2.1456,2.1779,1510047,0
1991-04-17,2.2024,2.2672,2.1779,2.2346,3825364,0
1991-04-18,2.2024,2.2346,2.1456,2.1779,2143384,0
1991-04-19,2.1456,2.1779,2.1211,2.1211,1910399,0
1991-04-22,2.0884,2.1456,2.0884,2.1211,1030367,0
1991-04-23,2.1456,2.1779,2.0884,2.1211,1098482,0
1991-04-24,2.056,2.1456,2.0236,2.1456,1243422,0
1991-04-25,2.1456,2.1456,2.1211,2.1456,1592277,0
1991-04-26,2.1211,2.1779,2.0884,2.1779,1243422,0
1991-04-29,2.1456,2.1779,2.1211,2.1456,1384209,0
1991-04-30,2.1211,2.1456,2.0236,2.0236,1824019,0
1991-05-01,2.0236,2.056,1.999,1.999,1267924,0
1991-05-02,2.0236,2.0236,1.9424,1.9667,2637182,0
1991-05-03,1.9097,1.9424,1.8203,1.8448,5995332,0
1991-05-06,1.8448,1.9424,1.8203,1.8773,4416347,0
1991-05-07,1.9097,1.9097,1.8773,1.8773,2218139,0
1991-05-08,1.8448,1.8773,1.8203,1.8448,1903339,0
1991-05-09,1.8773,1.8773,1.8448,1.8773,1331464,0
1991-05-10,1.8773,1.9097,1.8773,1.8773,2545814,0
1991-05-13,1.8773,1.9097,1.8448,1.8773,2076525,0
1991-05-14,1.8448,1.8773,1.8448,1.8448,875873,0
1991-05-15,1.8448,1.8773,1.731,1.7634,4448323,0
1991-05-16,1.7881,1.8203,1.7634,1.8203,2617248,0
1991-05-17,1.8203,1.8773,1.7634,1.8448,3483989,0
1991-05-20,1.8448,1.8773,1.8448,1.8773,1301562,0
1991-05-21,1.8773,1.8773,1.8203,1.8448,1970200,0
1991-05-22,1.9667,2.056,1.9424,2.056,9205635,0
1991-05-23,2.1456,2.2346,2.1211,2.1456,7863370,0
1991-05-24,2.1779,2.2024,2.1456,2.1779,3441624,0
1991-05-28,2.1779,2.2672,2.1456,2.2672,4778075,0
1991-05-29,2.2672,2.3567,2.2672,2.2997,9204388,0
1991-05-30,2.2997,2.3892,2.2997,2.3242,7001614,0
1991-05-31,2.3567,2.3567,2.2997,2.3242,2021285,0
1991-06-03,2.2997,2.3567,2.2997,2.3242,2636351,0
1991-06-04,2.3567,2.3567,2.2997,2.3242,2319888,0
1991-06-05,2.3242,2.3242,2.1779,2.2346,2366403,0
1991-06-06,2.2024,2.2672,2.2024,2.2672,1929085,0
1991-06-07,2.2346,2.2672,2.2346,2.2346,2097287,0
1991-06-10,2.2024,2.2997,2.1779,2.2672,1942795,0
1991-06-11,2.2672,2.446,2.2672,2.3892,6411886,0
1991-06-12,2.3892,2.4134,2.3242,2.3892,4116494,0
1991-06-13,2.3892,2.4134,2.3242,2.3567,3210298,0
1991-06-14,2.3892,2.5357,2.3567,2.4786,10679966,0
1991-06-17,2.5033,2.6574,2.4134,2.5922,9532479,0
1991-06-18,2.6252,2.6252,2.5033,2.5357,5361160,0
1991-06-19,2.5033,2.6252,2.446,2.6252,5086648,0
1991-06-20,2.5679,2.6252,2.5033,2.5033,4791364,0
1991-06-21,2.5033,2.5357,2.3892,2.446,5243215,0
1991-06-24,2.446,2.5033,2.4134,2.5033,3575356,0
1991-06-25,2.5033,2.5357,2.3567,2.3892,4310859,0
1991-06-26,2.446,2.4786,2.3892,2.4786,1882988,0
1991-06-27,2.4786,2.4786,2.3892,2.446,1500492,0
1991-06-28,2.4134,2.4134,2.3242,2.4134,2438665,0
1991-07-01,2.446,2.446,2.3567,2.4134,1298654,0
1991-07-02,2.4134,2.4134,2.3567,2.3892,2459850,0
1991-07-03,2.3567,2.4134,2.2997,2.3892,2292481,0
1991-07-05,2.3567,2.3892,2.3242,2.3892,953121,0
1991-07-08,2.3892,2.446,2.3242,2.446,1557387,0
1991-07-09,2.4134,2.446,2.3892,2.3892,3294607,0
1991-07-10,2.446,2.5033,2.3892,2.4134,2121376,0
1991-07-11,2.3892,2.4134,2.3567,2.3892,1633809,0
1991-07-12,2.3567,2.3892,2.3242,2.3567,1887145,0
1991-07-15,2.3567,2.4786,2.2672,2.4786,2265485,0
1991-07-16,2.4786,2.5679,2.4134,2.4786,6197167,0
1991-07-17,2.4786,2.5033,2.4134,2.4134,1327727,0
1991-07-18,2.446,2.446,2.3242,2.3892,1860978,0
1991-07-19,2.4134,2.446,2.3567,2.4134,1910399,0
1991-07-22,2.4134,2.446,2.3892,2.3892,1215594,0
1991-07-23,2.2024,2.2024,2.056,2.1456,6816387,0
1991-07-24,2.1456,2.1456,2.0236,2.0236,9611803,0
1991-07-25,2.0236,2.1456,2.0236,2.1211,1954422,0
1991-07-26,2.1211,2.1456,2.0884,2.1211,1515862,0
1991-07-29,2.0884,2.1779,2.0884,2.1456,1652080,0
1991-07-30,2.1456,2.1779,2.056,2.0884,1182790,0
1991-07-31,2.0884,2.1211,2.056,2.056,1386285,0
1991-08-01,2.0884,2.1211,2.056,2.0884,1583970,0
1991-08-02,2.1211,2.1456,2.056,2.0884,1252560,0
1991-08-05,2.1211,2.1779,2.1211,2.1456,2563671,0
1991-08-06,2.1456,2.2346,2.1211,2.2024,4951255,0
1991-08-07,2.2346,2.2672,2.2024,2.2346,3990243,0
1991-08-08,2.2024,2.2346,2.1779,2.2024,1848105,0
1991-08-09,2.2024,2.2346,2.1779,2.1779,2804553,0
1991-08-12,2.1779,2.2024,2.1779,2.2024,1129625,0
1991-08-13,2.2346,2.2672,2.2024,2.2024,1782484,0
1991-08-14,2.2672,2.2672,2.2024,2.2024,1395009,0
1991-08-15,2.2024,2.2346,2.1779,2.1779,3726524,0
1991-08-16,2.1779,2.1779,1.9424,2.1456,2237659,0
1991-08-19,2.0236,2.056,1.9424,2.0236,2623063,0
1991-08-20,2.0236,2.1211,2.0236,2.1211,2096039,0
1991-08-21,2.1456,2.1779,2.1211,2.1456,1745110,0
1991-08-22,2.0884,2.1211,2.0236,2.0236,1744279,0
1991-08-23,2.056,2.1211,2.0236,2.0236,2271299,0
1991-08-26,2.0236,2.0884,2.0236,2.0236,1014174,0
1991-08-27,2.0236,2.056,2.0236,2.0236,1121322,0
1991-08-28,2.0236,2.056,1.999,2.0236,1730573,0
1991-08-29,1.999,2.056,1.9667,2.056,1306132,0
1991-08-30,2.0236,2.056,1.9667,1.999,2820332,0
1991-09-03,1.999,2.0236,1.9667,1.999,2423716,0
1991-09-04,1.999,1.999,1.9097,1.9667,2314490,0
1991-09-05,1.9097,1.9424,1.8773,1.8773,2139650,0
1991-09-06,1.9097,1.9097,1.8203,1.9097,1488451,0
1991-09-09,1.8773,1.9097,1.8773,1.9097,1164098,0
1991-09-10,1.9097,1.9097,1.7881,1.8203,1953177,0
1991-09-11,1.8203,1.8448,1.7881,1.8203,1929085,0
1991-09-12,1.8203,1.9424,1.8203,1.9424,3228160,0
1991-09-13,1.9097,1.9424,1.8773,1.8773,1884649,0
1991-09-16,1.8448,1.8448,1.8203,1.8448,2167887,0
1991-09-17,1.8203,1.8773,1.8203,1.8203,3000573,0
1991-09-18,1.7881,1.9097,1.7881,1.9097,2220630,0
1991-09-19,1.8773,1.9424,1.8448,1.9097,2839433,0
1991-09-20,1.9097,1.9097,1.8448,1.8773,1808652,0
1991-09-23,1.8448,1.8773,1.8203,1.8773,1471005,0
1991-09-24,1.8448,1.8773,1.8203,1.8203,1636713,0
1991-09-25,1.8203,1.8448,1.7881,1.8203,2629292,0
1991-09-26,1.7881,1.9424,1.7881,1.9097,2581946,0
1991-09-27,1.9097,1.9667,1.8773,1.9097,2011732,0
1991-09-30,1.9097,1.9097,1.8448,1.8448,1473497,0
1991-10-01,1.8448,1.9097,1.8448,1.8773,1421170,0
1991-10-02,1.8773,1.8773,1.8203,1.8203,1340185,0
1991-10-03,1.8203,1.8448,1.7881,1.8448,1642942,0
1991-10-04,1.8448,1.9097,1.8203,1.8448,1888387,0
1991-10-07,1.8448,1.8773,1.8448,1.8448,923219,0
1991-10-08,1.8448,1.8773,1.8203,1.8773,1166588,0
1991-10-09,1.8203,1.8448,1.7881,1.8203,1344754,0
1991-10-10,1.8203,1.8448,1.7881,1.8203,823965,0
1991-10-11,1.8203,1.8203,1.7881,1.8203,2278359,0
1991-10-14,1.8203,1.9097,1.7881,1.9097,5327107,0
1991-10-15,1.9097,1.9667,1.8773,1.9424,4403057,0
1991-10-16,1.9424,1.9667,1.8773,1.9097,6580495,0
1991-10-17,1.9424,1.9667,1.8773,1.9424,2234339,0
1991-10-18,1.9097,1.9424,1.9097,1.9424,1136270,0
1991-10-21,1.9097,1.999,1.9097,1.9667,5168047,0
1991-10-22,1.9667,2.056,1.9424,2.0236,3865650,0
1991-10-23,2.1456,2.1779,2.056,2.0884,5344965,0
1991-10-24,2.1779,2.2346,2.1211,2.1456,5543482,0
1991-10-25,2.1456,2.2024,2.1211,2.1456,3757672,0
1991-10-28,2.1456,2.2346,2.1211,2.2346,3044179,0
1991-10-29,2.2024,2.2346,2.1779,2.2024,2846910,0
1991-10-30,2.2024,2.2024,2.1779,2.2024,2135495,0
1991-10-31,2.2024,2.2672,2.1779,2.2346,2639258,0
1991-11-01,2.2346,2.2672,2.2024,2.2672,2055758,0
1991-11-04,2.2346,2.2997,2.2024,2.2672,2577381,0
1991-11-05,2.2672,2.2672,2.2024,2.2346,1182790,0
1991-11-06,2.2346,2.2672,2.2024,2.2024,1255052,0
1991-11-07,2.2672,2.3892,2.2346,2.3892,4005612,0
1991-11-08,2.3567,2.3892,2.2997,2.2997,2378446,0
1991-11-11,2.2997,2.3567,2.2672,2.3567,1149146,0
1991-11-12,2.3567,2.4134,2.3242,2.3892,3128486,0
1991-11-13,2.3567,2.3567,2.2997,2.3242,1081864,0
1991-11-14,2.3242,2.3892,2.2997,2.3567,2055758,0
1991-11-15,2.3567,2.3892,2.2997,2.2997,2726057,0
1991-11-18,2.2997,2.2997,2.2346,2.2672,1996780,0
1991-11-19,2.2672,2.3242,2.2024,2.2024,2299957,0
1991-11-20,2.2346,2.2672,2.2346,2.2346,1138346,0
1991-11-21,2.2346,2.2672,2.2346,2.2346,978453,0
1991-11-22,2.2346,2.2672,2.2024,2.2346,1304886,0
1991-11-25,2.2672,2.2997,2.2024,2.2672,2005088,0
1991-11-26,2.2997,2.3242,2.2024,2.2672,1626333,0
1991-11-27,2.2672,2.2672,2.2346,2.2346,1123813,0
1991-11-29,2.2672,2.2672,2.2024,2.2346,561908,0
1991-12-02,2.1779,2.2672,2.1456,2.2672,2145463,0
1991-12-03,2.2346,2.2672,2.2024,2.2346,1896276,0
1991-12-04,2.2024,2.2024,2.1456,2.1779,1411206,0
1991-12-05,2.1779,2.2346,2.1456,2.2024,1580235,0
1991-12-06,2.1456,2.2024,2.1211,2.1211,1978506,0
1991-12-09,2.1211,2.1456,2.056,2.0884,1747603,0
1991-12-10,2.0884,2.1456,2.056,2.1456,1678661,0
1991-12-11,2.1456,2.1779,2.0884,2.1211,2454862,0
1991-12-12,2.1211,2.1779,2.0884,2.1456,1994704,0
1991-12-13,2.1779,2.1779,2.1211,2.1456,2107669,0
1991-12-16,2.1211,2.1779,2.0884,2.1456,2708615,0
1991-12-17,2.1456,2.1779,2.0884,2.0884,3117275,0
1991-12-18,2.1211,2.1456,2.0884,2.1211,1469761,0
1991-12-19,2.1211,2.1456,2.1211,2.1211,1071899,0
1991-12-20,2.2024,2.2346,2.1456,2.2346,3201580,0
1991-12-23,2.2346,2.3242,2.2024,2.2672,2144218,0
1991-12-24,2.2997,2.3567,2.2997,2.3567,1517937,0
1991-12-26,2.3242,2.4134,2.2997,2.4134,2172043,0
1991-12-27,2.3892,2.4134,2.3567,2.3892,1735970,0
1991-12-30,2.5679,2.7142,2.5357,2.7142,7034839,0
1991-12-31,2.7468,2.8363,2.6252,2.7142,5350366,0
1992-01-02,2.6574,2.7468,2.5922,2.7468,3624774,0
1992-01-03,2.7468,2.7711,2.6819,2.7711,2456940,0
1992-01-06,2.7468,2.7711,2.5922,2.6252,2014226,0
1992-01-07,2.6252,2.7711,2.6252,2.7711,3793390,0
1992-01-08,2.7142,2.95,2.6819,2.95,6740804,0
1992-01-09,2.9823,3.0718,2.8034,2.95,5330846,0
1992-01-10,2.8363,2.95,2.7468,2.7711,6630748,0
1992-01-13,2.7468,2.8363,2.7468,2.7711,3858589,0
1992-01-14,2.7711,3.015,2.7711,2.9823,8617565,0
1992-01-15,3.015,3.1044,2.9823,3.0393,8218041,0
1992-01-16,3.015,3.0718,2.9823,3.015,4426728,0
1992-01-17,3.015,3.0393,2.95,2.9823,2591083,0
1992-01-20,2.9823,2.9823,2.893,2.9256,1175312,0
1992-01-21,2.9256,2.9256,2.8034,2.8363,2635936,0
1992-01-22,3.2181,3.6081,3.1938,3.6081,25875531,0
1992-01-23,3.6976,3.7543,3.5514,3.7543,14184718,0
1992-01-24,3.6976,3.6976,3.5514,3.6081,5048023,0
1992-01-27,3.5755,3.6404,3.5514,3.5514,3003063,0
1992-01-28,3.462,3.5755,3.4295,3.5755,4495664,0
1992-01-29,3.6081,3.6404,3.4863,3.519,3117275,0
1992-01-30,3.462,3.5514,3.4295,3.519,2992266,0
1992-01-31,3.4863,3.5755,3.4863,3.519,2170797,0
1992-02-03,3.4863,3.5755,3.4863,3.5514,1177804,0
1992-02-04,3.5514,3.6976,3.519,3.6976,3748122,0
1992-02-05,3.7301,3.8439,3.6976,3.8196,6003220,0
1992-02-06,3.9332,3.966,3.8196,3.8196,4704566,0
1992-02-07,3.8439,3.8767,3.6404,3.8196,3210298,0
1992-02-10,3.8196,3.8439,3.7869,3.7869,2143384,0
1992-02-11,3.7869,3.8439,3.7301,3.7543,2427455,0
1992-02-12,3.6976,3.8196,3.6652,3.8196,3153820,0
1992-02-13,3.8196,3.8196,3.6976,3.7543,2262162,0
1992-02-14,3.7301,3.7543,3.6652,3.6976,1507972,0
1992-02-18,3.6652,3.6976,3.519,3.519,2545814,0
1992-02-19,3.519,3.5755,3.3724,3.4863,3751441,0
1992-02-20,3.6404,3.9006,3.5755,3.8196,4236103,0
1992-02-21,3.8439,3.8767,3.6652,3.6652,4212849,0
1992-02-24,3.6976,3.7301,3.6652,3.7301,1714375,0
1992-02-25,3.7869,3.8196,3.7301,3.8196,3309558,0
1992-02-26,3.8196,3.9983,3.7869,3.9332,7785709,0
1992-02-27,3.9983,4.0226,3.9332,3.966,2897580,0
1992-02-28,3.966,4.0551,3.8196,3.9006,3846546,0
1992-03-02,3.8196,3.9006,3.8196,3.8439,1429477,0
1992-03-03,3.8439,3.8767,3.7543,3.8196,2733117,0
1992-03-04,3.7869,3.7869,3.6976,3.7543,1826510,0
1992-03-05,3.7543,3.7543,3.6652,3.6976,1807405,0
1992-03-06,3.7301,3.7543,3.5755,3.6081,2368065,0
1992-03-09,3.6081,3.6976,3.6081,3.6404,1308206,0
1992-03-10,3.6976,3.7869,3.6976,3.7301,1711884,0
1992-03-11,3.7543,3.7543,3.6404,3.7301,2245968,0
1992-03-12,3.7301,3.7543,3.6652,3.7543,2828633,0
1992-03-13,3.7543,3.8439,3.7301,3.7543,2347712,0
1992-03-16,3.7869,3.7869,3.6976,3.7869,1372578,0
1992-03-17,3.7869,3.8196,3.7543,3.8196,1970620,0
1992-03-18,3.8439,3.9006,3.8196,3.8767,3409234,0
1992-03-19,3.8767,3.9332,3.8439,3.9006,3119351,0
1992-03-20,3.966,3.9983,3.9332,3.9983,3284226,0
1992-03-23,3.9332,3.966,3.8439,3.8767,3372268,0
1992-03-24,3.8439,3.8439,3.7301,3.7301,2175363,0
1992-03-25,3.7301,3.9006,3.7301,3.9006,3072002,0
1992-03-26,3.9332,3.9332,3.8439,3.8439,1857656,0
1992-03-27,3.8439,3.8767,3.6081,3.6404,1880080,0
1992-03-30,3.6404,3.7301,3.6404,3.6976,997975,0
1992-03-31,3.6652,3.7543,3.6404,3.6976,1782484,0
1992-04-01,3.5755,3.6976,3.5755,3.6652,2940771,0
1992-04-02,3.6652,3.6652,3.4295,3.4295,4427971,0
1992-04-03,3.2181,3.3724,3.2181,3.2831,6996629,0
1992-04-06,3.2506,3.462,3.2506,3.4295,2629292,0
1992-04-07,3.462,3.5755,3.3724,3.3968,3408818,0
1992-04-08,3.34,3.3724,3.1044,3.2506,5000677,0
1992-04-09,3.2506,3.462,3.1938,3.4295,3514302,0
1992-04-10,3.519,3.5514,3.3724,3.3724,3330326,0
1992-04-13,3.3724,3.3968,3.2831,3.34,3015940,0
1992-04-14,3.462,3.5514,3.4295,3.5514,2715674,0
1992-04-15,3.5755,3.6404,3.5514,3.6081,1867621,0
1992-04-16,3.6404,3.6404,3.462,3.5514,1916217,0
1992-04-20,3.4863,3.519,3.3074,3.3968,2371804,0
1992-04-21,3.3968,3.462,3.3724,3.4295,1505478,0
1992-04-22,3.462,3.462,3.3968,3.4295,1596431,0
1992-04-23,3.462,3.519,3.3968,3.4863,1593939,0
1992-04-24,3.4863,3.519,3.462,3.4863,1911646,0
1992-04-27,3.519,3.519,3.3968,3.3968,2742255,0
1992-04-28,3.3968,3.462,3.2831,3.34,4261437,0
1992-04-29,3.34,3.462,3.3074,3.462,2783783,0
1992-04-30,3.4863,3.6081,3.4295,3.6081,1635469,0
1992-05-01,3.5755,3.6081,3.519,3.5514,1490529,0
1992-05-04,3.5755,3.6081,3.462,3.519,1683226,0
1992-05-05,3.519,3.5514,3.462,3.4863,2365987,0
1992-05-06,3.5514,3.5514,3.4863,3.4863,1944038,0
1992-05-07,3.4863,3.519,3.462,3.4863,1384625,0
1992-05-08,3.4863,3.519,3.4295,3.462,546538,0
1992-05-11,3.462,3.519,3.4295,3.462,990088,0
1992-05-12,3.462,3.4863,3.4295,3.4295,819395,0
1992-05-13,3.3968,3.4295,3.3724,3.3724,580592,0
1992-05-14,3.3968,3.3968,3.2831,3.3074,2410842,0
1992-05-15,3.2831,3.2831,3.2506,3.2506,2006334,0
1992-05-18,3.1044,3.1287,3.015,3.0718,6479575,0
1992-05-19,3.0718,3.1938,3.0393,3.1938,3541716,0
1992-05-20,3.1938,3.2506,3.1287,3.2506,2068629,0
1992-05-21,3.1287,3.34,3.1287,3.1615,4605310,0
1992-05-22,3.1938,3.3968,3.1938,3.3968,5192135,0
1992-05-26,3.3724,3.3724,3.2831,3.3074,2270055,0
1992-05-27,3.34,3.462,3.34,3.3968,2762603,0
1992-05-28,3.3968,3.4295,3.3724,3.4295,1304886,0
1992-05-29,3.4295,3.519,3.4295,3.462,2426206,0
1992-06-01,3.4295,3.4295,3.34,3.3724,1378809,0
1992-06-02,3.34,3.3724,3.3074,3.3724,1464778,0
1992-06-03,3.3724,3.3724,3.2831,3.3074,1071483,0
1992-06-04,3.2831,3.3074,3.2181,3.2506,2006334,0
1992-06-05,3.2506,3.2506,3.1938,3.2506,1739711,0
1992-06-08,3.2506,3.3724,3.2506,3.34,2115561,0
1992-06-09,3.3074,3.3074,3.2181,3.2506,1412865,0
1992-06-10,3.2181,3.2181,3.015,3.0393,2497640,0
1992-06-11,3.0393,3.0718,2.8607,2.95,2958212,0
1992-06-12,2.9823,3.015,2.893,2.9256,2991022,0
1992-06-15,2.9256,3.015,2.893,2.95,1039088,0
1992-06-16,2.9256,3.0393,2.9256,2.9823,995900,0
1992-06-17,2.9823,3.015,2.95,2.95,1216010,0
1992-06-18,2.9256,3.015,2.893,2.95,2723982,0
1992-06-19,2.9823,3.0718,2.95,3.0393,2260916,0
1992-06-22,2.9823,3.015,2.95,2.95,2462757,0
1992-06-23,2.9823,3.015,2.95,2.9823,2630537,0
1992-06-24,2.893,2.893,2.7468,2.7711,8265381,0
1992-06-25,2.8034,2.8363,2.6819,2.6819,2363499,0
1992-06-26,2.6252,2.6819,2.5922,2.6574,2179516,0
1992-06-29,2.6574,2.7711,2.6574,2.7711,1703991,0
1992-06-30,2.7711,2.8363,2.7468,2.7468,1878421,0
1992-07-01,2.7468,2.9256,2.7468,2.893,2496393,0
1992-07-02,2.95,2.95,2.8034,2.8607,1421170,0
1992-07-06,2.8034,2.8363,2.7711,2.8363,2146707,0
1992-07-07,2.893,2.9256,2.7468,2.7468,1792453,0
1992-07-08,2.7711,2.8363,2.7711,2.8363,5393973,0
1992-07-09,2.9256,2.95,2.8607,2.893,1602248,0
1992-07-10,2.9256,3.015,2.8607,2.9823,1154962,0
1992-07-13,2.9823,2.9823,2.893,2.893,4380213,0
1992-07-14,2.893,2.95,2.8607,2.95,2652135,0
1992-07-15,2.9823,3.015,2.95,2.9823,1188187,0
1992-07-16,2.95,2.95,2.8607,2.893,1853503,0
1992-07-17,2.8607,2.8607,2.8363,2.8607,636662,0
1992-07-20,2.8034,2.8363,2.7468,2.8363,902039,0
1992-07-21,2.8363,2.8363,2.6819,2.7711,1355135,0
1992-07-22,3.1044,3.2831,3.1044,3.2831,15996274,0
1992-07-23,3.2506,3.3724,3.2506,3.34,5512333,0
1992-07-24,3.2831,3.3074,3.2506,3.2831,2181179,0
1992-07-27,3.2831,3.3074,3.2506,3.2831,2618906,0
1992-07-28,3.2831,3.3074,3.2506,3.3074,1617610,0
1992-07-29,3.3074,3.462,3.3074,3.4295,3012202,0
1992-07-30,3.4295,3.462,3.3724,3.4295,2002597,0
1992-07-31,3.3968,3.462,3.3724,3.462,1110939,0
1992-08-03,3.4295,3.519,3.3968,3.519,1296994,0
1992-08-04,3.519,3.519,3.462,3.462,3379332,0
1992-08-05,3.519,3.5514,3.4863,3.519,1309040,0
1992-08-06,3.519,3.5755,3.4863,3.519,1247990,0
1992-08-07,3.4863,3.5514,3.4295,3.4295,799461,0
1992-08-10,3.3968,3.4295,3.3968,3.4295,1049891,0
1992-08-11,3.4295,3.462,3.3968,3.4295,455589,0
1992-08-12,3.4295,3.462,3.34,3.3724,1964803,0
1992-08-13,3.3968,3.4295,3.34,3.3724,1547009,0
1992-08-14,3.3968,3.462,3.3724,3.4295,1467682,0
1992-08-17,3.3968,3.462,3.3968,3.4295,363390,0
1992-08-18,3.462,3.462,3.3968,3.4295,1182370,0
1992-08-19,3.4295,3.4295,3.3724,3.3724,853447,0
1992-08-20,3.3724,3.3724,3.3074,3.3074,1421170,0
1992-08-21,3.34,3.34,3.2506,3.2831,1311945,0
1992-08-24,3.2506,3.2506,3.1615,3.1938,3166691,0
1992-08-25,3.1938,3.3074,3.1044,3.2506,4110266,0
1992-08-26,3.2181,3.2831,3.2181,3.2506,1334789,0
1992-08-27,3.2506,3.3074,3.2181,3.2506,2009657,0
1992-08-28,3.2831,3.3074,3.2506,3.3074,884600,0
1992-08-31,3.3074,3.3074,3.2831,3.3074,1217256,0
1992-09-01,3.2831,3.3074,3.2181,3.3074,2199867,0
1992-09-02,3.3074,3.4863,3.3074,3.4863,1623426,0
1992-09-03,3.519,3.519,3.4295,3.4295,872970,0
1992-09-04,3.4295,3.519,3.4295,3.462,1683226,0
1992-09-08,3.4863,3.4863,3.4295,3.4295,1368427,0
1992-09-09,3.4295,3.5755,3.4295,3.5755,1849347,0
1992-09-10,3.6081,3.8439,3.6081,3.8196,3925456,0
1992-09-11,3.8196,3.8196,3.7543,3.8196,1973939,0
1992-09-14,3.8196,3.9332,3.8196,3.8767,3122672,0
1992-09-15,3.8767,3.8767,3.7543,3.8196,2016718,0
1992-09-16,3.8196,3.8196,3.6652,3.7301,1939054,0
1992-09-17,3.7543,3.7543,3.6976,3.7301,1826091,0
1992-09-18,3.7543,3.7543,3.6652,3.6976,1289519,0
1992-09-21,3.6404,3.6976,3.6404,3.6652,1203554,0
1992-09-22,3.6652,3.6652,3.5514,3.5514,2960290,0
1992-09-23,3.5755,3.5755,3.519,3.519,1829419,0
1992-09-24,3.5514,3.6081,3.5514,3.5755,1378809,0
1992-09-25,3.5514,3.6081,3.5514,3.5755,1727249,0
1992-09-28,3.5514,3.6081,3.5514,3.6081,515810,0
1992-09-29,3.6081,3.6404,3.5755,3.6081,630847,0
1992-09-30,3.6081,3.6976,3.6081,3.6976,2478949,0
1992-10-01,3.6652,3.7543,3.6652,3.6976,1598920,0
1992-10-02,3.6976,3.6976,3.6081,3.6081,1117999,0
1992-10-05,3.5755,3.5755,3.462,3.5514,2801226,0
1992-10-06,3.5755,3.5755,3.519,3.5755,1024554,0
1992-10-07,3.5514,3.7301,3.5514,3.6652,3026324,0
1992-10-08,3.6976,3.7543,3.6976,3.7301,1139598,0
1992-10-09,3.7301,3.8196,3.6976,3.7301,2342733,0
1992-10-12,3.7301,3.8196,3.7301,3.8196,851374,0
1992-10-13,3.8196,3.8767,3.7869,3.8767,1957328,0
1992-10-14,3.8767,3.9332,3.8196,3.8767,958521,0
1992-10-15,3.8767,3.9332,3.8439,3.9006,891656,0
1992-10-16,3.9332,4.0226,3.9006,4.0226,1911234,0
1992-10-19,3.966,4.1445,3.966,4.1445,3045842,0
1992-10-20,4.1771,4.2909,4.1771,4.2339,2740176,0
1992-10-21,4.2909,4.3233,4.1121,4.1771,2679541,0
1992-10-22,4.1771,4.2666,3.9983,4.0794,6333390,0
1992-10-23,4.2016,4.2666,4.1445,4.1771,3749370,0
1992-10-26,4.1445,4.2016,4.1121,4.2016,1388778,0
1992-10-27,4.2016,4.2016,4.0794,4.1445,1914967,0
1992-10-28,4.1121,4.2339,4.0794,4.2339,2927065,0
1992-10-29,4.2016,4.2339,4.1771,4.2016,1413280,0
1992-10-30,4.1771,4.2016,4.1445,4.1771,886260,0
1992-11-02,4.2339,4.3559,4.1771,4.3559,3047916,0
1992-11-03,4.3233,4.3559,4.2016,4.2339,2120544,0
1992-11-04,4.2909,4.2909,4.2016,4.2016,2057003,0
1992-11-05,4.2016,4.4124,4.1771,4.4124,2873488,0
1992-11-06,4.4124,4.5021,4.3233,4.5021,2097287,0
1992-11-09,4.4452,4.6239,4.4452,4.5913,3128902,0
1992-11-10,4.5913,4.6485,4.5346,4.5913,1966047,0
1992-11-11,4.5913,4.6239,4.5346,4.6239,1247158,0
1992-11-12,4.6239,4.6239,4.5346,4.6239,1222654,0
1992-11-13,4.6239,4.6239,4.5346,4.559,915743,0
1992-11-16,4.3559,4.3803,4.1771,4.2016,4864046,0
1992-11-17,4.2339,4.2339,3.9332,3.966,7750826,0
1992-11-18,4.0551,4.1771,4.0226,4.1445,3578261,0
1992-11-19,4.1771,4.2339,4.1445,4.2339,1671599,0
1992-11-20,4.2909,4.2909,4.1771,4.2339,2581946,0
1992-11-23,4.1445,4.1771,4.0794,4.1121,2959043,0
1992-11-24,4.1445,4.2666,4.1121,4.2666,1951928,0
1992-11-25,4.2666,4.3559,4.2666,4.3233,2118053,0
1992-11-27,4.2909,4.4124,4.2909,4.3559,1430722,0
1992-11-30,4.3559,4.4698,4.3559,4.4452,2691172,0
1992-12-01,4.4124,4.4698,4.3559,4.4698,2262162,0
1992-12-02,4.4452,4.4452,4.3559,4.3803,1302392,0
1992-12-03,4.4124,4.4452,4.3559,4.3803,958521,0
1992-12-04,4.4124,4.559,4.3803,4.5346,2959043,0
1992-12-07,4.5913,4.6485,4.559,4.6239,2458602,0
1992-12-08,4.6485,4.6485,4.559,4.6239,1390026,0
1992-12-09,4.559,4.559,4.4698,4.5021,3327003,0
1992-12-10,4.4698,4.5021,4.4124,4.4124,1018327,0
1992-12-11,4.3559,4.4452,4.2016,4.4452,2322382,0
1992-12-14,4.4452,4.4452,4.3559,4.4124,1620520,0
1992-12-15,4.3803,4.5021,4.3803,4.3803,3134304,0
1992-12-16,4.3559,4.3803,4.3233,4.3233,2493073,0
1992-12-17,4.3233,4.4124,4.2909,4.4124,2937446,0
1992-12-18,4.5346,4.7135,4.5021,4.7135,4401393,0
1992-12-21,4.6811,4.8027,4.6485,4.6811,3926701,0
1992-12-22,4.7702,4.7702,4.7135,4.7135,2187408,0
1992-12-23,4.7378,4.8598,4.7378,4.7702,1475576,0
1992-12-24,4.7378,4.7702,4.7135,4.7378,1208950,0
1992-12-28,4.7702,4.8027,4.7378,4.7702,1875927,0
1992-12-29,4.7702,4.9164,4.7702,4.8027,3933762,0
1992-12-30,4.8598,4.9491,4.8273,4.8922,2173703,0
1992-12-31,4.8598,4.9164,4.8273,4.8273,1224316,0
1993-01-04,4.8273,4.8922,4.8027,4.8273,2047862,0
1993-01-05,4.8273,4.9164,4.8027,4.9164,1781239,0
1993-01-06,4.9164,5.0709,4.8598,4.9491,2164981,0
1993-01-07,5.0388,5.0709,4.9815,5.006,3051657,0
1993-01-08,5.006,5.0952,4.9164,5.0952,2412501,0
1993-01-11,5.0709,5.2495,5.0388,5.1604,2333595,0
1993-01-12,5.1849,5.1849,4.8922,4.9491,2840264,0
1993-01-13,4.9491,4.9491,4.8598,4.9164,2457356,0
1993-01-14,4.9491,5.1849,4.9491,5.1277,3287961,0
1993-01-15,5.1849,5.1849,5.006,5.0709,2648807,0
1993-01-18,5.0709,5.0952,4.9815,5.0709,1166588,0
1993-01-19,5.006,5.0388,4.9491,4.9491,1294090,0
1993-01-20,4.9164,5.006,4.8598,5.006,3080312,0
1993-01-21,5.8432,6.0542,5.7535,5.9648,13401452,0
1993-01-22,6.0217,6.469,5.8757,6.3794,9272497,0
1993-01-25,6.3223,6.5255,6.2574,6.3223,6324249,0
1993-01-26,6.29,6.4363,6.29,6.3468,6945132,0
1993-01-27,6.2574,6.29,6.0788,6.111,3579505,0
1993-01-28,6.111,6.1436,6.0542,6.0788,2582774,0
1993-01-29,6.0788,6.2005,6.0788,6.1436,2497226,0
1993-02-01,6.1682,6.1682,5.8999,5.9894,4060431,0
1993-02-02,6.0217,6.0217,5.8757,5.8999,2520898,0
1993-02-03,5.9648,6.0788,5.9323,6.0217,3588642,0
1993-02-04,6.0788,6.111,5.6641,5.721,3554175,0
1993-02-05,5.786,5.8999,5.7535,5.8103,3164200,0
1993-02-08,5.8103,5.8999,5.8103,5.8432,2180347,0
1993-02-09,5.8103,5.8103,5.6969,5.721,1646269,0
1993-02-10,5.721,5.8999,5.721,5.8432,2644240,0
1993-02-11,5.8757,5.9323,5.8103,5.8999,1742203,0
1993-02-12,5.9323,5.9323,5.8432,5.8432,1208119,0
1993-02-16,5.8757,5.8757,5.2495,5.2495,3716145,0
1993-02-17,5.4284,5.5422,5.2495,5.5422,2371804,0
1993-02-18,5.8999,5.8999,5.6074,5.721,3226915,0
1993-02-19,5.8432,5.8999,5.786,5.8757,2270469,0
1993-02-22,5.8757,5.9323,5.8103,5.8999,1657895,0
1993-02-23,5.8999,5.9323,5.8757,5.8757,2097287,0
1993-02-24,5.8432,6.0217,5.8432,5.9894,2206928,0
1993-02-25,6.0217,6.1682,5.9894,6.1682,3280904,0
1993-02-26,6.1682,6.29,6.0788,6.1436,1851841,0
1993-03-01,6.1436,6.1436,5.9323,5.9648,1099309,0
1993-03-02,5.8999,5.9323,5.8103,5.8999,4211601,0
1993-03-03,5.8999,6.0542,5.8999,6.0217,3795467,0
1993-03-04,5.9894,5.9894,5.8103,5.8432,1594353,0
1993-03-05,5.8757,5.9648,5.8103,5.8999,1921614,0
1993-03-08,6.0788,6.1682,6.0217,6.1436,3044593,0
1993-03-09,6.1436,6.29,6.111,6.2333,1974772,0
1993-03-10,6.2005,6.2333,6.1682,6.2333,1120077,0
1993-03-11,6.2005,6.2333,6.1682,6.1682,643721,0
1993-03-12,5.9648,5.9894,5.8432,5.9648,1961068,0
1993-03-15,5.9894,6.111,5.9648,6.0788,1249234,0
1993-03-16,6.0542,6.0542,5.9323,5.9648,1015003,0
1993-03-17,5.9648,5.9894,5.786,5.786,1567773,0
1993-03-18,5.8103,5.9648,5.8103,5.8757,724292,0
1993-03-19,5.9648,5.9648,5.3634,5.3957,1957744,0
1993-03-22,5.4284,5.6319,5.4284,5.4854,3636404,0
1993-03-23,5.4854,5.5748,5.4284,5.4854,1917046,0
1993-03-24,5.5182,5.5748,5.4854,5.5422,1455644,0
1993-03-25,5.5748,5.8103,5.5748,5.786,1424492,0
1993-03-26,5.8432,5.9323,5.721,5.721,1144579,0
1993-03-29,5.8432,5.8999,5.8103,5.8432,1427813,0
1993-03-30,5.8432,5.8757,5.786,5.8103,889585,0
1993-03-31,5.8103,5.8432,5.6641,5.6969,1814880,0
1993-04-01,5.721,5.721,5.6319,5.6641,1345997,0
1993-04-02,5.6074,5.6074,5.3634,5.3634,1467268,0
1993-04-05,5.4854,5.5422,5.453,5.5182,927375,0
1993-04-06,5.5422,5.6074,5.217,5.217,1885067,0
1993-04-07,5.217,5.5182,5.217,5.5182,2405025,0
1993-04-08,5.453,5.6074,5.4284,5.5182,1724759,0
1993-04-12,5.5182,5.6641,5.5182,5.6074,978043,0
1993-04-13,5.721,5.8103,5.6969,5.786,2549553,0
1993-04-14,5.6969,5.786,5.6319,5.786,3115612,0
1993-04-15,5.7535,5.786,5.6319,5.6319,1399160,0
1993-04-16,5.6074,5.6074,5.453,5.4854,1506725,0
1993-04-19,5.5182,5.6969,5.3391,5.4284,3412142,0
1993-04-20,5.3957,5.4284,5.2741,5.3391,4116494,0
1993-04-21,5.3391,5.5182,5.3067,5.4854,1056951,0
1993-04-22,5.453,5.721,5.4284,5.721,2541662,0
1993-04-23,5.6969,5.721,5.4854,5.5182,1180294,0
1993-04-26,5.5182,5.6319,5.3957,5.453,1521677,0
1993-04-27,5.3957,5.4284,5.2495,5.4284,2627625,0
1993-04-28,5.3957,5.3957,5.3391,5.3391,1471837,0
1993-04-29,5.3391,5.3634,5.217,5.3067,2219799,0
1993-04-30,5.3391,5.5182,5.3067,5.453,1222654,0
1993-05-03,5.6074,5.721,5.5748,5.721,1303638,0
1993-05-04,5.721,5.9323,5.721,5.9323,3066605,0
1993-05-05,5.8999,6.1436,5.8432,6.1436,3747290,0
1993-05-06,6.1682,6.2005,6.0217,6.1682,1955252,0
1993-05-07,6.0788,6.29,6.0542,6.2333,2959873,0
1993-05-10,6.2574,6.3223,6.111,6.1436,1665784,0
1993-05-11,6.2005,6.2005,5.8999,6.111,2125945,0
1993-05-12,6.0788,6.1436,5.9894,6.111,1650833,0
1993-05-13,6.0788,6.29,5.9894,6.2005,1868038,0
1993-05-14,6.29,6.3794,6.1436,6.3468,3478173,0
1993-05-17,6.3468,6.7369,6.3223,6.7041,3952034,0
1993-05-18,6.7695,6.9806,6.7369,6.8834,4570842,0
1993-05-19,6.9157,6.9157,6.5904,6.8589,6649434,0
1993-05-20,7.4845,7.4845,7.127,7.1592,8941917,0
1993-05-21,7.1592,7.184,6.8589,6.8589,4871934,0
1993-05-24,6.8262,7.0377,6.8262,6.9806,2712352,0
1993-05-25,6.9806,7.0049,6.8589,6.8834,1206874,0
1993-05-26,6.8589,6.9806,6.7695,6.9484,1673677,0
1993-05-27,6.9157,6.9484,6.5582,6.5582,2720244,0
1993-05-28,6.7041,6.8834,6.5904,6.7369,2598974,0
1993-06-01,6.8018,6.8589,6.7695,6.8262,1633809,0
1993-06-02,6.7695,6.8018,6.623,6.6476,1529981,0
1993-06-03,6.623,6.7695,6.5904,6.6476,2669161,0
1993-06-04,6.5904,6.5904,6.4119,6.5904,3038365,0
1993-06-07,6.5904,6.6476,6.4119,6.4119,2005088,0
1993-06-08,6.469,6.5016,6.3223,6.3468,3292113,0
1993-06-09,6.4119,6.5904,6.3468,6.4363,2992681,0
1993-06-10,6.4119,6.5016,6.3794,6.4119,2320722,0
1993-06-11,6.469,6.68,6.4363,6.623,2314076,0
1993-06-14,6.623,6.8018,6.5904,6.7369,1939470,0
1993-06-15,6.7369,6.8834,6.7041,6.8834,1293259,0
1993-06-16,6.8834,6.9157,6.7041,6.7041,1522919,0
1993-06-17,6.7369,6.7695,6.623,6.6476,1368427,0
1993-06-18,6.68,6.68,6.5016,6.5016,1874685,0
1993-06-21,6.5016,6.68,6.5016,6.68,1292012,0
1993-06-22,6.68,6.8018,6.6476,6.7041,1211025,0
1993-06-23,6.68,6.7041,6.5904,6.6476,1948191,0
1993-06-24,6.68,6.8262,6.6476,6.8262,1512537,0
1993-06-25,6.8018,6.8589,6.7041,6.8018,626691,0
1993-06-28,6.8589,7.0049,6.8262,7.0049,2300368,0
1993-06-29,7.062,7.127,6.9806,6.9806,1870947,0
1993-06-30,7.0377,7.127,7.0049,7.0944,1580649,0
1993-07-01,7.062,7.1592,6.9806,7.0049,1970200,0
1993-07-02,6.9806,6.9806,6.8589,6.8834,1620520,0
1993-07-06,6.8834,6.9484,6.8262,6.8262,1515862,0
1993-07-07,6.8589,7.0049,6.8589,6.8589,1674922,0
1993-07-08,6.8834,7.062,6.8262,6.9806,1226394,0
1993-07-09,6.9484,7.0944,6.8018,7.062,1835646,0
1993-07-12,7.062,7.127,7.0377,7.0944,1031201,0
1993-07-13,6.8589,6.9806,6.7369,6.7695,6699273,0
1993-07-14,6.8018,6.8262,6.7369,6.7695,2939110,0
1993-07-15,6.8018,6.9157,6.7041,6.9157,2506779,0
1993-07-16,6.9157,6.9157,6.7695,6.8018,1776672,0
1993-07-19,6.8262,6.8834,6.4363,6.5904,1836889,0
1993-07-20,6.623,6.9157,6.5904,6.9157,2444481,0
1993-07-21,6.8589,7.0377,6.8262,7.0377,2375121,0
1993-07-22,7.127,7.3382,7.0944,7.2408,5792250,0
1993-07-23,7.2166,7.2408,7.0377,7.062,3330740,0
1993-07-26,7.0377,7.062,6.9484,6.9484,1223900,0
1993-07-27,6.9484,7.0377,6.9157,7.0049,2047862,0
1993-07-28,6.9806,6.9806,6.8018,6.8589,1769606,0
1993-07-29,6.8589,7.0377,6.8018,6.9484,1275816,0
1993-07-30,6.9157,6.9157,6.7369,6.8018,1289519,0
1993-08-02,6.8262,7.062,6.8262,7.062,1293259,0
1993-08-03,7.062,7.1592,7.0377,7.0944,994654,0
1993-08-04,7.0377,7.127,7.0049,7.0049,973475,0
1993-08-05,7.0377,7.127,7.0377,7.127,1208950,0
1993-08-06,7.127,7.127,7.062,7.127,1094741,0
1993-08-09,7.127,7.4521,7.0944,7.4521,4379380,0
1993-08-10,7.4194,7.4194,7.2734,7.3382,1532888,0
1993-08-11,7.3382,7.3628,6.9806,7.0049,3063697,0
1993-08-12,7.062,7.0944,7.0049,7.0377,1350571,0
1993-08-13,7.0377,7.0944,7.0049,7.062,1001713,0
1993-08-16,7.062,7.0944,7.0049,7.062,795721,0
1993-08-17,7.0377,7.3382,7.0377,7.3057,2090226,0
1993-08-18,7.3628,7.4521,7.2734,7.3057,1830661,0
1993-08-19,7.3057,7.3057,7.184,7.184,1705239,0
1993-08-20,7.184,7.2166,7.127,7.184,1011683,0
1993-08-23,7.127,7.3057,7.127,7.2734,1445675,0
1993-08-24,7.2734,7.2734,7.127,7.2166,1161605,0
1993-08-25,7.1592,7.184,7.062,7.0944,1583556,0
1993-08-26,7.0944,7.1592,6.8834,7.062,1348493,0
1993-08-27,7.0049,7.184,6.9806,7.1592,978043,0
1993-08-30,7.127,7.2166,7.127,7.2166,888336,0
1993-08-31,7.2166,7.2408,7.127,7.2166,1236775,0
1993-09-01,7.1592,7.3057,7.127,7.3057,1706487,0
1993-09-02,7.3057,7.3628,7.2734,7.3382,742979,0
1993-09-03,7.3951,7.5173,7.3382,7.4845,1166175,0
1993-09-07,7.4845,7.6961,7.4845,7.5983,2174533,0
1993-09-08,7.5738,7.5983,7.0944,7.127,4555887,0
1993-09-09,7.2408,7.3057,7.1592,7.2408,2108914,0
1993-09-10,7.2408,7.4194,7.2408,7.2734,1971452,0
1993-09-13,7.3057,7.3628,7.2166,7.2166,1436535,0
1993-09-14,7.1592,7.1592,7.0049,7.0377,1348493,0
1993-09-15,7.0377,7.3057,6.9484,7.2734,1426984,0
1993-09-16,7.3057,7.3057,7.2408,7.2408,622126,0
1993-09-17,7.0377,7.2408,7.0377,7.184,2193219,0
1993-09-20,7.184,7.2734,7.1592,7.2166,1663708,0
1993-09-21,7.2166,7.3628,7.2166,7.2734,1802003,0
1993-09-22,7.3628,7.6633,7.3382,7.5415,2609357,0
1993-09-23,7.5738,7.8422,7.5415,7.8096,4497743,0
1993-09-24,7.8749,7.9641,7.7204,7.7525,2292481,0
1993-09-27,7.8749,7.9641,7.8422,7.8989,1774592,0
1993-09-28,7.8989,7.9315,7.8422,7.8989,1015003,0
1993-09-29,7.8749,7.8989,7.7204,7.7204,1386700,0
1993-09-30,7.7525,7.8422,7.5983,7.6309,682760,0
1993-10-01,7.6961,7.9315,7.6633,7.8989,927375,0
1993-10-04,7.8989,7.8989,7.7851,7.8096,631263,0
1993-10-05,7.8422,8.1104,7.8096,7.9886,2848573,0
1993-10-06,7.9641,7.9641,7.8422,7.8749,1929085,0
1993-10-07,8.0535,8.1997,8.0535,8.1104,2670409,0
1993-10-08,8.167,8.2323,8.0779,8.1997,2881792,0
1993-10-11,8.2566,8.3217,8.2323,8.2566,891656,0
1993-10-12,8.3217,8.4679,8.3217,8.3784,2399209,0
1993-10-13,8.411,8.411,8.3217,8.3217,1282044,0
1993-10-14,8.3458,8.3784,8.2323,8.2892,1643774,0
1993-10-15,8.3217,8.3784,8.2892,8.3217,1711884,0
1993-10-18,8.3458,8.3784,8.2892,8.3217,1776672,0
1993-10-19,8.2323,8.2566,7.6961,7.7525,2326535,0
1993-10-20,7.9641,7.9886,7.8422,7.8989,2458602,0
1993-10-21,8.7683,9.3615,8.7038,9.0613,12231957,0
1993-10-22,9.0613,9.3951,9.0613,9.1252,3845305,0
1993-10-25,9.0613,9.0928,8.8591,9.0613,2831128,0
1993-10-26,9.0031,9.0613,8.7922,9.0031,2451122,0
1993-10-27,8.9148,8.9804,8.8251,8.9804,1591859,0
1993-10-28,8.9804,9.1595,8.9474,9.1252,1643774,0
1993-10-29,9.1252,9.1595,9.0031,9.0613,1539117,0
1993-11-01,9.0928,9.718,9.0613,9.54,3158803,0
1993-11-02,9.4827,9.516,9.239,9.3951,1866375,0
1993-11-03,9.3951,9.3951,9.0371,9.1252,2414578,0
1993-11-04,9.0371,9.1595,8.647,8.647,2297047,0
1993-11-05,8.8251,9.0031,8.5899,8.9804,2961533,0
1993-11-08,9.0613,9.3383,9.0613,9.2738,2411258,0
1993-11-09,9.3615,9.695,9.3615,9.516,3574109,0
1993-11-10,9.54,9.695,9.516,9.663,1590620,0
1993-11-11,9.663,10.311,9.63,10.02,4494421,0
1993-11-12,9.899,10.231,9.899,10.231,2046620,0
1993-11-15,10.199,10.199,10.053,10.109,1435294,0
1993-11-16,10.109,10.493,10.076,10.493,3699948,0
1993-11-17,10.524,10.553,10.167,10.256,2620155,0
1993-11-18,10.199,10.231,10.134,10.167,2323211,0
1993-11-19,10.199,10.289,9.718,9.718,4564610,0
1993-11-22,9.663,9.663,9.3052,9.3951,4795933,0
1993-11-23,9.4187,9.695,9.3951,9.54,2836945,0
1993-11-24,9.54,9.695,9.4827,9.597,2829053,0
1993-11-26,9.718,9.932,9.718,9.899,602193,0
1993-11-29,9.932,9.932,9.597,9.597,1413280,0
1993-11-30,9.63,9.63,9.4519,9.4827,3005557,0
1993-12-01,9.54,9.777,9.54,9.777,1767117,0
1993-12-02,9.777,9.899,9.718,9.81,1428229,0
1993-12-03,9.81,9.899,9.777,9.84,1917046,0
1993-12-06,9.752,9.777,9.54,9.54,1249234,0
1993-12-07,9.3615,9.597,9.3052,9.574,2724810,0
1993-12-08,9.597,9.597,9.3951,9.516,2618493,0
1993-12-09,9.574,9.752,9.574,9.663,2760941,0
1993-12-10,9.663,9.81,9.63,9.777,1924521,0
1993-12-13,9.718,9.899,9.718,9.874,1304471,0
1993-12-14,9.84,9.84,9.695,9.777,2126358,0
1993-12-15,9.695,9.718,9.516,9.516,1732651,0
1993-12-16,9.54,9.695,9.54,9.574,2188655,0
1993-12-17,9.574,9.663,9.574,9.597,1773349,0
1993-12-20,9.597,9.63,9.54,9.63,1034522,0
1993-12-21,9.63,9.63,9.4519,9.4827,1264601,0
1993-12-22,9.4827,9.516,9.2738,9.4519,1412035,0
1993-12-23,9.516,9.574,9.4519,9.4827,1249234,0
1993-12-27,9.54,9.574,9.516,9.54,608839,0
1993-12-28,9.54,9.663,9.516,9.574,1082283,0
1993-12-29,9.516,9.663,9.4827,9.597,831853,0
1993-12-30,9.54,9.63,9.516,9.574,559830,0
1993-12-31,9.695,9.695,9.516,9.54,760422,0
1994-01-03,9.516,9.84,9.516,9.84,2248458,0
1994-01-04,9.899,10.311,9.84,10.231,2380937,0
1994-01-05,10.311,10.553,10.311,10.553,2704047,0
1994-01-06,10.493,10.493,10.109,10.199,1964390,0
1994-01-07,10.167,10.167,10.02,10.109,1455644,0
1994-01-10,10.109,10.614,10.02,10.433,2535432,0
1994-01-11,10.553,10.553,10.167,10.289,2706122,0
1994-01-12,10.311,10.379,10.076,10.199,2247211,0
1994-01-13,10.109,10.256,10.02,10.199,1421584,0
1994-01-14,10.379,10.493,10.311,10.433,1419922,0
1994-01-17,10.41,10.41,10.289,10.345,1097236,0
1994-01-18,10.345,10.41,10.289,10.345,2219383,0
1994-01-19,10.311,10.704,10.256,10.614,2297047,0
1994-01-20,10.59,10.59,9.597,9.777,19371868,0
1994-01-21,9.718,9.752,8.9474,9.0613,20700842,0
1994-01-24,9.2158,9.54,9.1835,9.3951,7684374,0
1994-01-25,9.3615,9.3951,9.0928,9.1252,7362515,0
1994-01-26,9.0928,9.2158,9.0928,9.1595,3094016,0
1994-01-27,9.1835,9.239,9.0928,9.1252,1936978,0
1994-01-28,9.1595,9.1835,8.9804,8.9804,1794944,0
1994-01-31,9.0613,9.1595,8.7683,8.7922,4638951,0
1994-02-01,8.647,8.9474,8.5,8.8251,11236056,0
1994-02-02,9.0613,9.1835,9.0371,9.0613,5194627,0
1994-02-03,9.1595,9.4187,9.1595,9.3615,4170071,0
1994-02-04,9.3052,9.3383,8.8251,8.9148,2218139,0
1994-02-07,8.7038,8.8251,8.5899,8.7683,5892338,0
1994-02-08,8.7683,9.0371,8.6783,8.9804,2837773,0
1994-02-09,8.9804,9.0613,8.8251,9.0613,2354774,0
1994-02-10,9.0613,9.2158,8.8814,8.9148,2428279,0
1994-02-11,8.9148,9.0031,8.8591,8.9148,1668277,0
1994-02-14,8.9148,9.0928,8.8814,9.0928,1852671,0
1994-02-15,9.1835,9.3383,9.0928,9.2738,1929085,0
1994-02-16,9.2738,9.4827,9.239,9.3383,3169184,0
1994-02-17,9.3615,9.4519,9.1835,9.239,3285473,0
1994-02-18,9.239,9.3951,9.1252,9.1835,2321136,0
1994-02-22,9.1835,9.1835,8.9804,9.0031,3101078,0
1994-02-23,9.0031,9.0613,8.8591,9.0031,2632197,0
1994-02-24,8.9804,8.9804,8.647,8.7683,2913776,0
1994-02-25,8.7683,8.9474,8.7683,8.7683,1288272,0
1994-02-28,8.7683,8.8591,8.7362,8.7683,2105592,0
1994-03-01,8.7362,8.7683,8.5899,8.5899,2368480,0
1994-03-02,8.4679,8.647,8.411,8.6144,3541716,0
1994-03-03,8.6144,8.647,8.5249,8.5899,3119766,0
1994-03-04,8.7038,8.9804,8.647,8.8591,4410114,0
1994-03-07,9.0031,9.1252,8.9474,8.9804,2933709,0
1994-03-08,9.0031,9.0031,8.6783,8.7038,2948663,0
1994-03-09,8.7922,8.8251,8.647,8.7683,2102683,0
1994-03-10,8.7922,8.8814,8.647,8.6783,1626748,0
1994-03-11,8.7683,8.7683,8.5249,8.7362,2969428,0
1994-03-14,8.8251,9.0613,8.7922,9.0031,2482272,0
1994-03-15,9.0613,9.1835,8.9474,9.0031,1781239,0
1994-03-16,9.0613,9.1252,8.9474,9.1252,2017958,0
1994-03-17,9.0613,9.4519,9.0613,9.3951,2640504,0
1994-03-18,9.3951,9.3951,9.2158,9.239,2775476,0
1994-03-21,9.1835,9.663,9.1835,9.597,3957848,0
1994-03-22,9.54,9.54,9.3383,9.3951,2619738,0
1994-03-23,9.4519,9.574,9.3951,9.4827,2405442,0
1994-03-24,9.4187,9.4827,9.2158,9.239,2670823,0
1994-03-25,9.239,9.239,8.5899,8.5899,5481185,0
1994-03-28,8.5249,8.5249,7.5738,7.8422,16848896,0
1994-03-29,7.8096,7.8096,7.2734,7.6309,10415830,0
1994-03-30,7.6309,7.8749,7.5738,7.5983,7779061,0
1994-03-31,7.7204,7.7204,7.2166,7.3628,5934282,0
1994-04-04,7.1592,7.3057,6.9157,7.0377,4818775,0
1994-04-05,7.2408,7.7204,7.2166,7.6309,5357423,0
1994-04-06,7.5738,7.8749,7.5415,7.8749,3226496,0
1994-04-07,7.8749,8.1997,7.8422,8.0209,3563309,0
1994-04-08,7.9886,7.9886,7.6961,7.7525,3591552,0
1994-04-11,7.7525,7.8422,7.4845,7.4845,1971452,0
1994-04-12,7.5173,7.5173,7.184,7.2734,2820747,0
1994-04-13,7.0944,7.0944,6.7695,6.8834,5822148,0
1994-04-14,6.8262,7.127,6.8262,7.0215,3776777,0
1994-04-15,7.062,7.3057,7.0377,7.184,4278880,0
1994-04-18,7.2166,7.3382,7.062,7.062,2200282,0
1994-04-19,7.0944,7.2166,6.7695,6.8018,3408818,0
1994-04-20,6.8834,6.9484,6.5255,6.623,3145931,0
1994-04-21,6.8018,6.9806,6.7041,6.9484,4967455,0
1994-04-22,6.9806,7.2408,6.9484,7.2166,2929141,0
1994-04-25,7.2166,7.3057,7.127,7.2734,2886365,0
1994-04-26,7.3382,7.3628,7.184,7.184,2161659,0
1994-04-28,7.127,7.3057,7.127,7.3057,1665784,0
1994-04-29,7.2734,7.7851,7.2734,7.7204,5021442,0
1994-05-02,7.6961,7.8749,7.6633,7.7525,2197373,0
1994-05-03,7.6961,7.8096,7.4521,7.4521,3569542,0
1994-05-04,7.5415,7.8422,7.5415,7.8422,2186995,0
1994-05-05,7.7851,7.8422,7.6961,7.7204,3116027,0
1994-05-06,7.6309,7.7204,7.4845,7.6633,2546229,0
1994-05-09,7.6309,7.6309,7.3951,7.4194,2088986,0
1994-05-10,7.5173,7.5738,7.4194,7.4194,2716920,0
1994-05-11,7.3951,7.4521,7.184,7.2166,2658777,0
1994-05-12,7.3382,7.4194,7.2166,7.3057,1277061,0
1994-05-13,7.3628,7.3628,7.2166,7.2734,1344754,0
1994-05-16,7.2166,7.2408,7.0377,7.0377,1382961,0
1994-05-17,7.062,7.9315,6.9157,7.8749,4877749,0
1994-05-18,7.9641,8.5,7.8749,8.4679,10028767,0
1994-05-19,8.5,8.6144,8.2323,8.5899,8294455,0
1994-05-20,8.5899,8.5899,8.411,8.411,1902089,0
1994-05-23,8.3458,8.3784,8.2566,8.3458,2055758,0
1994-05-24,8.5,8.8591,8.4679,8.8591,3738982,0
1994-05-25,8.7683,9.1595,8.6783,8.8591,3295851,0
1994-05-26,10.02,10.379,9.574,10.289,19805028,0
1994-05-27,10.134,10.231,9.899,10.076,6858334,0
1994-05-31,9.988,10.053,9.932,9.932,4579974,0
1994-06-01,9.81,9.84,9.597,9.663,3661736,0
1994-06-02,9.752,9.932,9.63,9.695,3075326,0
1994-06-03,9.63,9.932,9.63,9.81,4631475,0
1994-06-06,9.81,9.932,9.777,9.84,3947466,0
1994-06-07,9.752,9.81,9.663,9.718,2461924,0
1994-06-08,9.695,9.752,9.3615,9.4187,2845665,0
1994-06-09,9.4187,9.4187,9.3383,9.4187,4397655,0
1994-06-10,9.4187,9.695,9.3951,9.574,2623063,0
1994-06-13,9.54,9.597,9.4519,9.516,1627577,0
1994-06-14,9.4827,9.574,9.4827,9.54,1390442,0
1994-06-15,9.597,9.81,9.597,9.718,2998495,0
1994-06-16,9.597,9.695,9.574,9.597,1335615,0
1994-06-17,9.597,9.597,9.3951,9.4827,2169132,0
1994-06-20,9.4827,9.63,9.4519,9.574,1600168,0
1994-06-21,9.4187,9.4519,9.0371,9.1595,1964803,0
1994-06-22,9.239,9.54,9.2158,9.54,1099309,0
1994-06-23,9.516,9.574,9.4519,9.516,2589009,0
1994-06-24,9.4827,9.516,9.1595,9.1835,2295386,0
1994-06-27,9.1835,9.239,8.9804,9.2158,1750092,0
1994-06-28,9.1835,9.63,9.1252,9.574,2587348,0
1994-06-29,9.574,9.81,9.574,9.597,3119766,0
1994-06-30,9.663,9.695,9.54,9.54,1747603,0
1994-07-01,9.695,9.695,9.516,9.663,1672430,0
1994-07-05,9.718,9.718,9.597,9.597,1206458,0
1994-07-06,9.597,9.63,9.54,9.574,956444,0
1994-07-07,9.597,9.81,9.516,9.81,2351038,0
1994-07-08,9.777,9.899,9.718,9.84,1699008,0
1994-07-11,9.874,9.874,9.695,9.718,1833151,0
1994-07-12,9.777,9.932,9.752,9.932,1994704,0
1994-07-13,9.84,10.109,9.81,10.02,6056381,0
1994-07-14,10.053,10.231,9.932,9.988,2968591,0
1994-07-15,9.988,9.988,9.752,9.777,1934487,0
1994-07-18,9.81,9.84,9.663,9.752,1016248,0
1994-07-19,9.718,9.752,9.54,9.54,539064,0
1994-07-20,9.516,9.516,8.9474,9.3615,3403417,0
1994-07-21,9.3453,9.663,9.3052,9.63,3868145,0
1994-07-22,9.63,9.695,9.574,9.597,2207758,0
1994-07-25,9.574,9.597,9.3052,9.3052,1003375,0
1994-07-26,9.2738,9.2738,9.0613,9.0613,1755908,0
1994-07-27,9.0928,9.0928,8.9474,9.0371,1617610,0
1994-07-28,9.0371,9.2738,9.0031,9.1595,1457302,0
1994-07-29,9.239,9.4187,9.2158,9.2738,1208119,0
1994-08-01,9.239,9.2738,9.1595,9.2738,2245135,0
1994-08-02,9.4187,9.54,9.3951,9.516,1761303,0
1994-08-03,9.4519,9.4827,9.3615,9.4187,630847,0
1994-08-04,9.4187,9.4519,9.3615,9.3615,956444,0
1994-08-05,9.239,9.2738,9.1252,9.2738,972642,0
1994-08-08,9.3052,9.718,9.3052,9.695,2461924,0
1994-08-09,9.695,9.718,9.4187,9.516,2497640,0
1994-08-10,9.574,9.597,9.4519,9.574,2687849,0
1994-08-11,9.63,9.874,9.597,9.777,1725587,0
1994-08-12,9.84,9.874,9.4519,9.4519,1334370,0
1994-08-15,9.4519,9.4519,9.239,9.3052,1544516,0
1994-08-16,9.3052,9.63,9.1835,9.597,4585790,0
1994-08-17,9.63,9.777,9.516,9.777,3664228,0
1994-08-18,9.718,9.718,9.4827,9.54,2667082,0
1994-08-19,9.597,9.597,9.3052,9.3383,2347301,0
1994-08-22,9.3383,9.3615,9.0613,9.0928,3796711,0
1994-08-23,9.1252,9.1835,8.9474,9.0613,4410114,0
1994-08-24,9.0613,9.4519,9.0613,9.3951,1595600,0
1994-08-25,9.4187,9.574,9.3383,9.54,1749676,0
1994-08-26,9.663,9.752,9.3951,9.4187,3319113,0
1994-08-29,9.3615,9.54,9.3383,9.4519,1590620,0
1994-08-30,9.4827,9.695,9.4519,9.695,2118882,0
1994-08-31,9.63,9.81,9.516,9.574,2745575,0
1994-09-01,9.4187,9.4827,9.239,9.3951,2211494,0
1994-09-02,9.3951,9.4827,9.3052,9.3052,747548,0
1994-09-06,9.2738,9.4187,9.2158,9.4187,592637,0
1994-09-07,9.4187,9.718,9.3383,9.663,1763795,0
1994-09-08,9.597,9.84,9.597,9.777,2306185,0
1994-09-09,9.663,9.695,9.574,9.597,1624255,0
1994-09-12,9.54,9.63,9.4519,9.4519,598870,0
1994-09-13,9.4827,9.597,9.4827,9.4827,1448995,0
1994-09-14,9.4827,9.81,9.4827,9.752,1287445,0
1994-09-15,9.718,10.109,9.718,10.109,4047138,0
1994-09-16,10.109,10.345,10.053,10.167,5432596,0
1994-09-19,10.199,10.311,10.109,10.109,2840264,0
1994-09-20,10.076,10.134,9.988,10.076,1597674,0
1994-09-21,10.053,10.791,9.932,10.736,3698701,0
1994-09-22,10.736,10.946,10.524,10.614,6703428,0
1994-09-23,10.614,10.614,10.41,10.524,3825364,0
1994-09-26,10.493,10.553,10.41,10.493,1929085,0
1994-09-27,10.466,10.59,10.289,10.289,2347301,0
1994-09-28,10.345,10.493,10.345,10.41,2617248,0
1994-09-29,10.41,10.668,10.379,10.553,2177026,0
1994-09-30,10.614,10.767,10.466,10.553,3450764,0
1994-10-03,10.614,10.704,10.553,10.668,2376368,0
1994-10-04,10.646,10.767,10.379,10.433,2587763,0
1994-10-05,10.379,10.524,10.109,10.524,3040028,0
1994-10-06,10.553,10.946,10.466,10.646,2292481,0
1994-10-07,10.614,11.094,10.59,11.094,2886365,0
1994-10-10,11.059,11.33,11.059,11.269,2950735,0
1994-10-11,11.269,11.597,11.269,11.539,4585372,0
1994-10-12,11.539,11.809,11.417,11.662,3738982,0
1994-10-13,11.841,11.841,11.33,11.33,3327418,0
1994-10-14,11.392,11.686,11.181,11.686,2964858,0
1994-10-17,11.629,11.662,11.452,11.506,2256765,0
1994-10-18,11.573,11.573,11.33,11.33,1788301,0
1994-10-19,11.362,11.751,11.33,11.629,4337439,0
1994-10-20,11.895,12.131,11.718,12.11,4458704,0
1994-10-21,12.042,12.078,11.751,11.775,4818360,0
1994-10-24,11.809,11.928,11.597,11.597,2820332,0
1994-10-25,11.573,11.662,11.483,11.629,2006334,0
1994-10-26,11.686,11.866,11.686,11.841,2270469,0
1994-10-27,11.866,11.866,11.629,11.686,1983907,0
1994-10-28,11.686,12.078,11.597,11.866,3883926,0
1994-10-31,11.955,11.955,11.775,11.866,1503403,0
1994-11-01,11.686,11.809,11.573,11.597,1580649,0
1994-11-02,11.629,11.928,11.452,11.452,3493538,0
1994-11-03,11.506,11.751,11.483,11.539,1458963,0
1994-11-04,11.539,11.597,10.971,10.971,4172561,0
1994-11-07,11.094,11.304,11.004,11.216,2905053,0
1994-11-08,11.24,11.362,11.216,11.33,1884649,0
1994-11-09,11.392,11.452,11.24,11.362,1833983,0
1994-11-10,11.392,11.417,11.036,11.094,1795358,0
1994-11-11,11.149,11.216,11.036,11.059,1600997,0
1994-11-14,11.125,11.362,11.125,11.362,1304471,0
1994-11-15,11.417,11.629,11.392,11.417,2383014,0
1994-11-16,11.417,11.452,11.216,11.24,1774180,0
1994-11-17,11.216,11.216,10.946,11.036,3344030,0
1994-11-18,11.094,11.094,10.946,10.971,2256765,0
1994-11-21,11.004,11.094,10.882,10.913,2062401,0
1994-11-22,10.913,10.913,10.59,10.614,3623528,0
1994-11-23,10.493,10.553,10.053,10.493,5944667,0
1994-11-25,10.59,10.826,10.524,10.767,751284,0
1994-11-28,10.767,10.85,10.668,10.767,1657480,0
1994-11-29,10.791,10.826,10.646,10.736,1198569,0
1994-11-30,10.767,10.946,10.767,10.85,2209001,0
1994-12-01,10.791,10.882,10.668,10.704,1656233,0
1994-12-02,10.668,10.704,10.493,10.668,1359291,0
1994-12-05,10.704,10.971,10.704,10.913,1931995,0
1994-12-06,11.036,11.181,10.971,11.125,1565280,0
1994-12-07,11.036,11.094,10.736,10.736,1199814,0
1994-12-08,10.767,10.826,10.379,10.41,3331569,0
1994-12-09,10.379,10.791,10.256,10.646,2808289,0
1994-12-12,10.59,10.826,10.59,10.791,1256294,0
1994-12-13,10.767,10.767,10.493,10.524,1956498,0
1994-12-14,10.553,10.85,10.553,10.668,1804080,0
1994-12-15,10.614,10.826,10.59,10.668,2528372,0
1994-12-16,10.668,11.094,10.646,11.036,4727409,0
1994-12-19,11.036,11.125,10.882,10.913,2093550,0
1994-12-20,10.913,10.913,10.646,10.767,1755491,0
1994-12-21,10.826,11.452,10.767,11.392,2429530,0
1994-12-22,11.392,11.452,11.269,11.304,1830661,0
1994-12-23,11.33,11.392,11.24,11.269,328920,0
1994-12-27,11.304,11.506,11.304,11.506,966411,0
1994-12-28,11.483,11.539,11.33,11.452,506672,0
1994-12-29,11.417,11.452,11.269,11.304,603436,0
1994-12-30,11.417,11.597,11.392,11.573,1756737,0
1995-01-03,11.506,11.573,11.181,11.304,961014,0
1995-01-04,11.33,11.718,11.304,11.629,2089394,0
1995-01-05,11.629,11.775,11.597,11.597,1547009,0
1995-01-06,11.662,11.751,11.483,11.597,1264186,0
1995-01-09,11.573,11.629,11.506,11.597,909931,0
1995-01-10,11.662,12.254,11.662,12.165,4003116,0
1995-01-11,12.222,12.287,11.928,12.078,3375178,0
1995-01-12,12.11,12.467,12.078,12.4,2682451,0
1995-01-13,12.52,12.613,12.4,12.52,2183668,0
1995-01-16,12.433,12.613,12.433,12.52,1442351,0
1995-01-17,12.52,12.913,12.52,12.758,2635108,0
1995-01-18,12.936,12.936,12.581,12.67,3739813,0
1995-01-19,12.881,13.094,12.734,12.971,7477552,0
1995-01-20,13.003,13.115,12.556,12.758,4073720,0
1995-01-23,12.491,12.792,12.491,12.758,2090226,0
1995-01-24,12.734,12.823,12.644,12.644,2230181,0
1995-01-25,12.345,12.556,12.345,12.345,3213207,0
1995-01-26,12.287,12.377,12.11,12.11,2489746,0
1995-01-27,12.165,12.4,12.042,12.287,3000573,0
1995-01-30,12.222,12.254,12.078,12.11,1760059,0
1995-01-31,12.131,12.131,11.866,11.895,2658777,0
1995-02-01,11.928,12.199,11.841,12.11,2532524,0
1995-02-02,12.017,12.312,12.017,12.312,2084410,0
1995-02-03,12.377,12.613,12.312,12.556,1872192,0
1995-02-06,12.556,12.792,12.556,12.734,1493848,0
1995-02-07,12.792,12.792,12.52,12.556,1761722,0
1995-02-08,12.52,12.644,12.491,12.581,887502,0
1995-02-09,12.556,12.792,12.556,12.67,998803,0
1995-02-10,12.703,13.181,12.703,13.058,3796711,0
1995-02-13,13.094,13.358,13.094,13.358,2589837,0
1995-02-14,13.295,13.328,13.181,13.236,2833620,0
1995-02-15,13.271,13.295,13.058,13.181,2785862,0
1995-02-16,13.206,13.328,13.181,13.271,1457302,0
1995-02-17,13.271,13.328,13.148,13.181,2369309,0
1995-02-21,13.181,13.394,13.115,13.271,1208950,0
1995-02-22,13.271,13.295,13.148,13.271,1470590,0
1995-02-23,13.417,13.895,13.394,13.596,3305405,0
1995-02-24,13.718,13.895,13.685,13.864,2828633,0
1995-02-27,13.718,13.93,13.571,13.596,2772985,0
1995-02-28,13.54,13.653,13.54,13.653,2333595,0
1995-03-01,13.653,14.221,13.596,14.077,3689560,0
1995-03-02,14.009,14.13,13.956,14.009,2208172,0
1995-03-03,13.983,14.643,13.983,14.548,4524324,0
1995-03-06,14.488,15.181,14.253,15.181,6388626,0
1995-03-07,14.793,14.937,14.488,14.61,5656444,0
1995-03-08,14.578,14.793,14.548,14.671,4135603,0
1995-03-09,14.61,14.643,14.488,14.578,3656755,0
1995-03-10,14.548,14.906,14.548,14.823,3283396,0
1995-03-13,14.846,14.937,14.793,14.793,961014,0
1995-03-14,14.846,15.082,14.823,15.028,1611795,0
1995-03-15,14.937,15.116,14.937,15.082,1807405,0
1995-03-16,15.028,15.295,15.028,15.205,2126358,0
1995-03-17,15.269,15.349,15.116,15.116,2943259,0
1995-03-20,14.879,15.059,14.879,14.967,2271299,0
1995-03-21,15.028,15.327,15.028,15.116,3365208,0
1995-03-22,15.059,15.181,14.937,15.148,1843122,0
1995-03-23,15.148,15.148,14.906,14.937,2347301,0
1995-03-24,15.002,15.148,14.879,14.937,2464416,0
1995-03-27,14.967,15.002,14.846,14.937,1468514,0
1995-03-28,14.906,15.028,14.898,15.002,1527072,0
1995-03-29,15.028,15.237,14.523,14.643,3258060,0
1995-03-30,14.671,14.671,14.166,14.367,3556667,0
1995-03-31,14.314,14.314,14.043,14.166,4031773,0
1995-04-03,14.221,14.4,13.93,14.367,3298345,0
1995-04-04,14.314,14.342,13.956,13.983,3335309,0
1995-04-05,13.93,14.077,13.685,13.832,3798785,0
1995-04-06,13.864,14.166,13.864,13.956,2540002,0
1995-04-07,14.009,14.286,13.685,14.19,3412554,0
1995-04-10,13.983,14.221,13.983,14.077,1493848,0
1995-04-11,14.13,14.286,14.106,14.253,1211443,0
1995-04-12,14.253,14.253,13.832,13.93,2191976,0
1995-04-13,13.895,14.314,13.895,14.314,1925353,0
1995-04-17,14.488,14.523,13.864,13.864,1955667,0
1995-04-18,13.93,13.956,13.358,13.54,4091996,0
1995-04-19,13.475,13.628,13.206,13.295,3882266,0
1995-04-20,13.417,13.475,13.236,13.328,2417072,0
1995-04-21,13.328,14.434,13.295,14.434,5346215,0
1995-04-24,14.434,14.724,14.077,14.578,2794997,0
1995-04-25,14.548,15.327,14.548,15.148,4055031,0
1995-04-26,15.295,15.327,15.028,15.148,2642996,0
1995-04-27,15.205,15.472,15.181,15.327,2512592,0
1995-04-28,15.295,15.447,15.002,15.349,1216839,0
1995-05-01,15.349,15.349,15.082,15.116,1646269,0
1995-05-02,15.237,16.522,15.237,16.367,7231689,0
1995-05-03,16.367,16.545,16.276,16.457,3626023,0
1995-05-04,16.457,16.994,16.424,16.757,3402173,0
1995-05-05,16.814,16.814,15.984,16.276,2962365,0
1995-05-08,16.188,16.602,16.042,16.424,1820694,0
1995-05-09,16.457,16.489,16.245,16.343,1663294,0
1995-05-10,16.367,16.602,16.188,16.522,1907078,0
1995-05-11,16.545,16.635,16.367,16.578,1868038,0
1995-05-12,16.578,16.846,16.545,16.725,2702801,0
1995-05-15,16.667,16.78,16.635,16.725,1547009,0
1995-05-16,16.757,17.471,16.602,17.416,2638012,0
1995-05-17,17.416,17.562,17.236,17.35,1904586,0
1995-05-18,16.936,16.936,16.188,16.399,14192193,0
1995-05-19,16.276,16.457,15.74,15.74,5830042,0
1995-05-22,15.86,16.042,15.327,15.561,8105079,0
1995-05-23,15.627,16.098,15.531,16.042,5777298,0
1995-05-24,16.221,16.245,15.596,15.651,4125631,0
1995-05-25,15.148,17.326,15.148,17.058,14272348,0
1995-05-26,16.522,16.578,16.065,16.522,8373782,0
1995-05-30,16.424,16.489,15.506,15.561,4160933,0
1995-05-31,15.561,15.684,15.327,15.627,2966101,0
1995-06-01,15.596,16.01,15.596,15.807,2587348,0
1995-06-02,15.74,15.74,14.906,15.237,6313457,0
1995-06-05,15.295,15.627,15.237,15.596,4422158,0
1995-06-06,15.596,15.807,15.506,15.74,3849872,0
1995-06-07,15.74,15.74,15.205,15.561,3687070,0
1995-06-08,15.74,15.921,15.596,15.711,1880498,0
1995-06-09,15.773,15.773,15.418,15.627,2347301,0
1995-06-12,15.627,16.309,15.561,16.245,3216117,0
1995-06-13,16.545,16.701,16.424,16.602,2411258,0
1995-06-14,16.545,16.635,16.367,16.457,1340602,0
1995-06-15,16.489,16.78,16.489,16.635,2929972,0
1995-06-16,16.635,16.701,16.545,16.602,1844782,0
1995-06-19,16.701,17.058,16.667,16.96,1279139,0
1995-06-20,16.88,17.146,16.88,17.082,1341430,0
1995-06-21,17.205,17.293,17.058,17.058,1966881,0
1995-06-22,17.025,17.115,16.846,16.96,1338110,0
1995-06-23,16.701,16.846,16.522,16.667,2412087,0
1995-06-26,16.635,16.635,16.245,16.245,1511290,0
1995-06-27,16.343,16.522,16.042,16.065,1198983,0
1995-06-28,16.042,16.042,15.531,15.74,2556197,0
1995-06-29,15.773,16.133,15.773,16.042,1911234,0
1995-06-30,16.042,16.309,16.01,16.098,1827337,0
1995-07-03,16.221,16.221,16.01,16.098,370035,0
1995-07-05,16.188,16.489,15.984,16.098,1208119,0
1995-07-06,16.098,16.814,16.01,16.78,1547835,0
1995-07-07,16.725,17.172,16.701,17.082,2044540,0
1995-07-10,16.994,17.293,16.994,17.082,1539117,0
1995-07-11,17.146,17.146,16.701,16.701,1099309,0
1995-07-12,16.725,17.797,16.725,17.562,2873906,0
1995-07-13,17.504,17.706,17.416,17.471,1862224,0
1995-07-14,17.35,17.828,17.236,17.562,1909569,0
1995-07-17,17.593,18.131,17.562,18.131,2267975,0
1995-07-18,17.976,17.976,17.082,17.146,4155533,0
1995-07-19,16.578,16.757,15.447,16.457,5380265,0
1995-07-20,16.276,16.578,16.042,16.367,3142192,0
1995-07-21,16.367,16.424,16.163,16.163,2951981,0
1995-07-24,16.221,16.635,16.221,16.522,2249700,0
1995-07-25,16.667,16.88,16.602,16.725,2302443,0
1995-07-26,16.725,16.757,16.367,16.489,2713599,0
1995-07-27,16.399,16.757,16.399,16.667,1689043,0
1995-07-28,17.172,17.652,17.146,17.236,7032349,0
1995-07-31,17.35,17.53,17.146,17.504,3834921,0
1995-08-01,17.828,18.221,17.685,18.187,5380265,0
1995-08-02,18.245,18.489,17.53,17.652,4476151,0
1995-08-03,17.504,17.652,17.293,17.416,3803771,0
1995-08-04,17.383,17.652,17.35,17.504,3114783,0
1995-08-07,17.618,17.797,17.35,17.35,2108499,0
1995-08-08,17.35,17.862,17.35,17.652,4109020,0
1995-08-09,17.889,18.01,17.685,17.706,2777968,0
1995-08-10,17.889,17.889,17.504,17.706,1572341,0
1995-08-11,17.889,17.976,17.504,17.618,1637961,0
1995-08-14,17.652,17.951,17.562,17.74,1331464,0
1995-08-15,17.706,17.775,17.562,17.74,1334370,0
1995-08-16,17.828,17.976,17.504,17.976,2540417,0
1995-08-17,18.041,18.276,17.797,17.951,1619686,0
1995-08-18,17.889,17.951,17.562,17.775,2068629,0
1995-08-21,17.775,17.976,17.652,17.706,2055758,0
1995-08-22,17.775,17.797,17.504,17.562,1723514,0
1995-08-23,17.562,17.775,17.53,17.562,1718532,0
1995-08-24,17.504,17.504,17.115,17.293,1626333,0
1995-08-25,17.236,17.44,16.96,16.96,1429063,0
1995-08-28,16.994,16.994,16.489,16.545,1988891,0
1995-08-29,16.578,16.635,15.807,16.098,4121064,0
1995-08-30,16.163,16.221,15.953,16.065,3036705,0
1995-08-31,16.098,16.701,16.01,16.578,2693661,0
1995-09-01,16.522,16.602,16.188,16.221,1554899,0
1995-09-05,16.098,16.221,15.86,16.098,2951152,0
1995-09-06,16.276,17.041,16.239,16.771,4143631,0
1995-09-07,17.082,17.172,16.545,16.771,2538060,0
1995-09-08,16.771,16.814,16.545,16.595,1559604,0
1995-09-11,16.635,16.863,15.966,16.098,3959231,0
1995-09-12,16.188,16.276,15.651,15.74,4491374,0
1995-09-13,15.74,16.059,15.651,15.74,5783249,0
1995-09-14,15.702,16.188,15.561,15.651,3631421,0
1995-09-15,15.702,15.702,15.343,15.472,2976902,0
1995-09-18,15.472,15.834,15.433,15.74,2969979,0
1995-09-19,15.74,16.147,15.612,16.059,2517297,0
1995-09-20,16.059,16.059,15.523,15.612,3973080,0
1995-09-21,15.472,15.472,14.898,15.205,6374089,0
1995-09-22,14.937,15.254,14.846,14.937,3437610,0
1995-09-25,14.937,14.984,14.314,14.578,4873455,0
1995-09-26,14.846,15.164,14.671,14.671,4609045,0
1995-09-27,14.578,15.205,14.358,15.205,4027900,0
1995-09-28,15.164,15.164,14.578,14.846,6234826,0
1995-09-29,14.898,15.164,14.538,15.116,7477135,0
1995-10-02,15.074,15.116,14.628,14.757,5993669,0
1995-10-03,14.809,14.846,13.999,14.043,5162231,0
1995-10-04,13.999,13.999,13.328,13.466,5279069,0
1995-10-05,13.596,13.999,13.507,13.956,4297014,0
1995-10-06,14.358,14.671,14.043,14.314,9410243,0
1995-10-09,14.271,14.271,13.825,13.864,3995505,0
1995-10-10,13.507,14.314,13.377,14.092,4993619,0
1995-10-11,14.271,14.937,14.221,14.937,4164397,0
1995-10-12,14.846,15.116,14.846,14.937,3933762,0
1995-10-13,15.205,15.433,15.116,15.116,3776777,0
1995-10-16,15.164,15.205,14.898,14.984,1948333,0
1995-10-17,15.074,15.205,14.809,15.074,3832980,0
1995-10-18,15.205,16.098,15.205,16.098,6273587,0
1995-10-19,17.172,17.845,16.902,17.488,14053618,0
1995-10-20,17.44,17.618,17.22,17.399,6315670,0
1995-10-23,17.31,18.203,17.172,18.025,5981213,0
1995-10-24,18.245,18.512,18.064,18.423,3848485,0
1995-10-25,18.334,18.65,18.203,18.382,3020093,0
1995-10-26,18.334,18.959,18.115,18.959,2997667,0
1995-10-27,18.959,19.505,18.959,19.318,5546525,0
1995-10-30,19.454,20.17,19.364,19.863,4673835,0
1995-10-31,19.814,20.042,19.683,19.683,3309422,0
1995-11-01,19.634,20.17,19.545,19.95,3157695,0
1995-11-02,19.991,19.991,19.814,19.95,2149064,0
1995-11-03,19.863,19.991,19.364,19.408,2088148,0
1995-11-06,19.318,19.364,18.83,19.096,3804465,0
1995-11-07,19.137,19.188,18.245,18.78,4046999,0
1995-11-08,18.87,19.188,18.78,18.959,1892681,0
1995-11-09,19.137,19.318,19.096,19.226,2931218,0
1995-11-10,19.137,20.307,19.096,20.307,2735750,0
1995-11-13,19.991,20.13,19.545,19.591,2060187,0
1995-11-14,19.318,19.408,18.692,18.741,1591448,0
1995-11-15,18.602,19.683,18.512,19.683,1611934,0
1995-11-16,19.505,19.991,19.137,19.634,3299177,0
1995-11-17,19.991,20.845,19.95,20.845,2996558,0
1995-11-20,20.756,20.796,20.26,20.528,2260916,0
1995-11-21,20.486,20.528,20.26,20.35,2808011,0
1995-11-22,20.528,20.884,20.528,20.707,2579318,0
1995-11-24,20.666,21.244,20.617,21.244,820641,0
1995-11-27,21.244,21.421,20.707,20.756,2507886,0
1995-11-28,20.796,21.869,20.707,21.829,2533357,0
1995-11-29,21.777,22.406,21.738,22.365,2489334,0
1995-11-30,22.454,23.885,22.276,23.437,3351504,0
1995-12-01,23.437,23.437,22.406,22.583,1954976,0
1995-12-04,22.72,23.08,22.72,22.809,2474938,0
1995-12-05,23.169,24.284,23.031,24.284,4179899,0
1995-12-06,25.046,25.225,22.763,22.809,5623497,0
1995-12-07,22.853,23.209,22.226,22.276,3243248,0
1995-12-08,22.406,22.853,22.048,22.853,2799704,0
1995-12-11,23.08,23.08,22.406,22.454,1727112,0
1995-12-12,22.316,22.633,22.137,22.583,1112186,0
1995-12-13,22.633,22.763,22.184,22.276,2080952,0
1995-12-14,22.276,22.544,21.154,21.51,2974960,0
1995-12-15,21.56,21.56,20.796,21.334,4052260,0
1995-12-18,21.114,21.114,19.991,20.307,2884148,0
1995-12-19,20.35,21.738,20.35,21.738,3922135,0
1995-12-20,21.56,21.601,20.26,20.35,2704739,0
1995-12-21,20.35,20.845,20.307,20.707,2520066,0
1995-12-22,20.756,21.472,20.617,21.114,2549414,0
1995-12-26,21.114,21.51,21.063,21.114,1126580,0
1995-12-27,21.202,21.244,20.666,20.756,2058250,0
1995-12-28,20.575,20.617,20.22,20.26,1962173,0
1995-12-29,20.35,20.528,20.13,20.35,2281682,0
1996-01-02,20.22,20.617,20.042,20.17,2749592,0
1996-01-03,20.17,20.17,19.007,19.318,2853138,0
1996-01-04,18.83,18.959,18.155,18.919,6753125,0
1996-01-05,18.692,20.17,18.692,20.079,6587278,0
1996-01-08,20.307,20.307,20.042,20.17,1389886,0
1996-01-09,20.26,20.486,19.137,19.591,4198452,0
1996-01-10,19.416,20.26,19.277,19.772,3855407,0
1996-01-11,20.399,20.486,19.991,20.17,2464968,0
1996-01-12,20.26,20.26,19.277,19.95,2177855,0
1996-01-15,20.399,20.399,19.364,19.454,2032499,0
1996-01-16,19.723,20.26,18.959,20.26,3565526,0
1996-01-17,20.26,21.69,20.26,21.114,7798304,0
1996-01-18,21.647,22.048,21.114,22.048,3888356,0
1996-01-19,22.048,22.544,21.647,22.276,3688457,0
1996-01-22,22.226,22.763,22.137,22.763,2773955,0
1996-01-23,23.119,23.347,22.406,22.99,3707558,0
1996-01-24,23.08,23.437,22.763,22.809,3577152,0
1996-01-25,22.901,22.901,22.365,22.406,2501242,0
1996-01-26,22.095,22.633,22.048,22.137,2021979,0
1996-01-29,22.226,23.031,22.226,22.853,2516465,0
1996-01-30,22.763,23.745,22.763,23.745,4423543,0
1996-01-31,23.704,24.688,23.389,24.459,4236935,0
1996-02-01,24.459,25.136,24.241,25.086,3001542,0
1996-02-02,24.997,25.046,24.598,24.779,2364742,0
1996-02-05,24.779,25.533,24.779,25.404,2870862,0
1996-02-06,25.583,25.583,24.779,24.818,3094569,0
1996-02-07,24.957,25.443,24.908,25.404,3341817,0
1996-02-08,25.357,26.477,25.225,26.251,2660160,0
1996-02-09,26.119,26.477,25.533,25.799,2750975,0
1996-02-12,25.799,25.94,25.404,25.712,1508383,0
1996-02-13,25.312,25.762,25.312,25.493,1621904,0
1996-02-14,25.493,25.67,25.136,25.404,1050442,0
1996-02-15,25.312,25.982,25.312,25.583,2063512,0
1996-02-16,25.624,25.624,24.688,25.533,1779714,0
1996-02-20,25.312,25.712,25.136,25.533,1398190,0
1996-02-21,25.493,26.653,25.493,26.564,1732651,0
1996-02-22,26.653,27.143,26.518,27.143,3657722,0
1996-02-23,27.143,27.371,25.893,26.653,3546146,0
1996-02-26,26.564,26.608,25.67,25.712,2081230,0
1996-02-27,25.712,25.712,24.551,25.176,2884703,0
1996-02-28,25.225,25.851,24.908,24.908,1587292,0
1996-02-29,24.818,24.957,24.551,24.598,2459431,0
1996-03-01,24.551,24.551,23.745,24.152,2205819,0
1996-03-04,23.924,24.194,23.525,24.014,2416518,0
1996-03-05,23.924,24.641,23.885,24.598,3533133,0
1996-03-06,24.51,24.779,24.103,24.33,2195576,0
1996-03-07,24.152,24.779,24.103,24.598,1152055,0
1996-03-08,24.33,24.33,23.298,24.152,3306098,0
1996-03-11,23.885,24.688,23.745,24.688,2463585,0
1996-03-12,24.51,24.551,24.014,24.459,1769752,0
1996-03-13,24.459,25.357,24.064,25.176,2228246,0
1996-03-14,25.176,26.251,25.046,26.251,2172595,0
1996-03-15,26.251,26.388,25.712,25.982,3002373,0
1996-03-18,25.982,26.835,25.982,26.744,2147953,0
1996-03-19,26.835,26.875,26.157,26.297,1459934,0
1996-03-20,25.851,25.94,25.046,25.94,2747930,0
1996-03-21,25.94,25.982,25.086,25.176,1530537,0
1996-03-22,25.176,25.493,24.867,24.957,1596707,0
1996-03-25,25.136,25.176,24.064,24.33,1841735,0
1996-03-26,23.973,25.086,23.973,24.997,2520340,0
1996-03-27,25.357,25.762,24.818,25.046,2791953,0
1996-03-28,24.957,25.712,24.818,25.712,1388778,0
1996-03-29,25.712,26.209,25.533,25.624,2369730,0
1996-04-01,25.712,25.982,25.624,25.982,1305992,0
1996-04-02,26.028,26.069,25.624,25.893,947725,0
1996-04-03,25.712,26.028,25.533,25.893,1084498,0
1996-04-04,26.028,26.119,25.443,25.762,1189984,0
1996-04-08,25.046,25.443,24.728,25.404,2759284,0
1996-04-09,25.404,25.404,24.908,25.046,1999002,0
1996-04-10,24.997,25.312,24.867,24.908,1986538,0
1996-04-11,24.908,24.908,23.973,24.33,2430083,0
1996-04-12,24.422,24.688,24.064,24.103,1356658,0
1996-04-15,24.284,24.641,23.834,24.551,2098948,0
1996-04-16,24.688,25.583,24.688,25.583,1844227,0
1996-04-17,25.312,25.357,24.459,24.818,3468345,0
1996-04-18,24.908,24.997,24.641,24.867,1261145,0
1996-04-19,25.046,25.225,24.908,25.046,1377982,0
1996-04-22,25.086,25.851,25.086,25.799,2030285,0
1996-04-23,25.624,26.744,25.493,26.653,4184328,0
1996-04-24,27.103,27.371,26.608,26.744,3793111,0
1996-04-25,26.653,26.784,26.297,26.653,1751754,0
1996-04-26,26.564,26.744,26.209,26.297,1150673,0
1996-04-29,26.251,26.564,25.982,26.028,1287997,0
1996-04-30,26.069,26.251,25.712,26.251,1380467,0
1996-05-01,26.426,26.518,26.028,26.297,1718254,0
1996-05-02,26.209,26.564,25.762,26.209,2312690,0
1996-05-03,26.209,26.835,25.624,25.94,1942795,0
1996-05-06,25.893,26.119,25.583,25.762,1505619,0
1996-05-07,25.67,25.851,25.046,25.225,2131898,0
1996-05-08,25.046,25.851,24.688,25.851,2281129,0
1996-05-09,25.762,25.94,25.493,25.583,1285229,0
1996-05-10,25.94,26.784,25.893,26.784,2177303,0
1996-05-13,27.191,27.816,27.052,27.411,3634745,0
1996-05-14,27.907,28.354,27.727,28.215,3073250,0
1996-05-15,28.175,28.215,27.679,27.997,3049994,0
1996-05-16,27.997,28.486,27.322,28.126,2971917,0
1996-05-17,28.443,28.621,27.77,27.997,2027239,0
1996-05-20,28.175,28.89,28.086,28.84,2048005,0
1996-05-21,28.89,29.385,28.84,29.026,2943124,0
1996-05-22,26.964,28.215,26.784,27.191,10753336,0
1996-05-23,27.859,28.215,26.744,26.744,5254154,0
1996-05-24,26.835,26.875,25.583,25.982,4938245,0
1996-05-28,25.762,26.251,25.225,25.94,2504285,0
1996-05-29,25.982,26.251,25.357,25.67,1980169,0
1996-05-30,25.893,25.94,25.533,25.67,2104761,0
1996-05-31,25.893,26.338,25.67,26.028,3309143,0
1996-06-03,26.028,26.028,25.493,25.533,1092804,0
1996-06-04,25.583,25.67,24.867,25.225,3806404,0
1996-06-05,25.312,25.624,25.225,25.312,3791450,0
1996-06-06,25.443,25.443,24.51,24.641,5320324,0
1996-06-07,23.973,25.225,23.973,24.818,4029005,0
1996-06-10,24.908,24.997,24.551,24.688,1895170,0
1996-06-11,24.779,24.957,24.372,24.422,1998719,0
1996-06-12,24.51,24.598,24.014,24.103,4050048,0
1996-06-13,23.973,24.459,23.389,24.241,5329184,0
1996-06-14,24.818,24.997,24.152,24.241,3249617,0
1996-06-17,24.372,24.459,23.796,23.885,2564367,0
1996-06-18,24.194,24.422,23.745,23.973,3880604,0
1996-06-19,24.241,24.598,24.152,24.51,2366403,0
1996-06-20,24.551,25.312,23.885,25.225,4137815,0
1996-06-21,25.357,25.357,24.867,24.908,2473277,0
1996-06-24,24.997,25.136,24.598,24.641,1683364,0
1996-06-25,24.598,24.598,23.658,24.241,2879444,0
1996-06-26,23.973,23.973,23.478,23.615,3586014,0
1996-06-27,23.658,24.997,23.478,24.997,4655283,0
1996-06-28,24.908,25.493,24.459,25.404,2455832,0
1996-07-01,25.312,25.624,24.997,25.583,1712714,0
1996-07-02,25.893,26.209,25.67,25.94,2186713,0
1996-07-03,25.982,26.069,25.762,25.851,1137380,0
1996-07-05,25.176,25.443,24.779,24.818,1199123,0
1996-07-08,24.688,25.176,24.688,25.136,1315962,0
1996-07-09,25.046,25.225,24.779,24.908,1297961,0
1996-07-10,24.957,24.957,24.064,24.51,1602522,0
1996-07-11,23.885,24.064,23.169,23.347,4746651,0
1996-07-12,23.437,23.704,22.72,23.08,2853138,0
1996-07-15,23.031,23.031,21.69,21.829,4401393,0
1996-07-16,21.804,22.809,20.192,21.738,3988581,0
1996-07-17,24.957,25.161,24.014,24.957,7502056,0
1996-07-18,25.696,26.435,25.565,26.297,4229276,0
1996-07-19,26.233,26.233,25.225,25.565,2519141,0
1996-07-22,25.426,25.426,24.486,25.297,1521859,0
1996-07-23,25.297,25.357,23.283,23.283,2719413,0
1996-07-24,23.145,24.688,23.08,24.688,3181416,0
1996-07-25,25.426,26.502,25.032,26.435,3108505,0
1996-07-26,26.297,26.502,25.762,25.835,2302080,0
1996-07-29,25.835,25.835,25.086,25.161,1171714,0
1996-07-30,25.696,26.103,25.161,26.103,1489560,0
1996-07-31,26.233,27.371,26.103,27.304,3323357,0
1996-08-01,27.174,28.248,27.036,28.248,3255612,0
1996-08-02,29.246,29.517,28.443,28.583,3516798,0
1996-08-05,28.712,28.849,28.378,28.378,1949531,0
1996-08-06,28.312,29.72,27.907,29.654,2390307,0
1996-08-07,29.922,31.466,29.654,30.857,4638119,0
1996-08-08,30.254,30.726,29.72,30.588,2377016,0
1996-08-09,30.523,30.995,29.922,30.523,1746863,0
1996-08-12,30.394,31.198,30.394,30.662,1551948,0
1996-08-13,30.523,30.726,29.185,29.654,3138407,0
1996-08-14,29.784,30.46,29.784,30.125,2306323,0
1996-08-15,30.053,30.726,29.986,30.46,1676719,0
1996-08-16,30.394,31.126,30.394,30.588,3229037,0
1996-08-19,30.523,31.126,30.523,30.995,2057693,0
1996-08-20,31.059,31.263,30.662,30.995,1797991,0
1996-08-21,30.929,30.929,30.394,30.588,1805927,0
1996-08-22,30.588,30.857,30.46,30.726,1911507,0
1996-08-23,31.059,31.394,30.726,31.263,2087968,0
1996-08-26,31.263,31.658,30.053,30.929,2111036,0
1996-08-27,30.662,30.726,29.654,30.125,2404151,0
1996-08-28,30.19,30.19,29.385,29.654,2516007,0
1996-08-29,29.654,29.784,28.11,28.11,3002003,0
1996-08-30,28.515,28.849,28.044,28.175,2503456,0
1996-09-03,27.639,28.849,27.304,28.785,2720889,0
1996-09-04,28.849,29.589,28.785,29.246,3102414,0
1996-09-05,28.98,29.45,27.444,27.639,3442042,0
1996-09-06,28.11,28.644,27.982,28.312,2040528,0
1996-09-09,29.053,29.922,28.98,29.72,4688692,0
1996-09-10,29.784,30.254,29.322,29.857,2622692,0
1996-09-11,29.517,31.198,29.517,30.726,2701137,0
1996-09-12,30.588,31.198,30.19,30.791,2259439,0
1996-09-13,31.394,32.474,31.263,32.335,3908476,0
1996-09-16,32.872,33.408,32.603,32.807,3121428,0
1996-09-17,33.61,33.678,32.539,32.677,2861537,0
1996-09-18,32.603,32.872,32.14,32.41,2152381,0
1996-09-19,32.198,32.943,31.931,32.474,2043665,0
1996-09-20,32.539,33.408,32.474,33.344,2264792,0
1996-09-23,33.408,33.408,32.41,32.677,1169497,0
1996-09-24,32.872,33.815,32.677,33.344,3060887,0
1996-09-25,33.546,34.083,32.943,33.88,1833060,0
1996-09-26,33.749,34.148,32.741,32.741,2053081,0
1996-09-27,32.807,32.807,32.002,32.271,1366259,0
1996-09-30,32.14,32.943,31.931,32.14,1799284,0
1996-10-01,32.066,32.198,31.198,32.066,1744650,0
1996-10-02,32.002,32.872,32.002,32.807,2036098,0
1996-10-03,32.41,32.41,32.002,32.002,1232068,0
1996-10-04,32.335,33.678,32.14,33.678,2365757,0
1996-10-07,33.546,34.619,32.603,34.619,2570640,0
1996-10-08,34.481,34.685,33.61,33.61,1864807,0
1996-10-09,33.678,33.88,33.215,33.546,1392652,0
1996-10-10,33.278,33.678,33.012,33.546,1706806,0
1996-10-11,33.344,34.212,33.215,34.148,1936423,0
1996-10-14,34.685,35.154,34.619,34.953,2368344,0
1996-10-15,35.552,35.822,34.415,35.285,2352284,0
1996-10-16,35.154,35.154,32.872,33.749,4271913,0
1996-10-17,33.945,34.083,32.14,32.198,6137832,0
1996-10-18,32.335,32.41,31.736,32.198,3569033,0
1996-10-21,32.335,32.603,31.059,32.14,3334616,0
1996-10-22,32.14,32.271,31.126,31.931,2658501,0
1996-10-23,31.606,32.335,31.198,32.14,2178594,0
1996-10-24,32.198,32.474,31.658,31.658,2212000,0
1996-10-25,31.736,31.87,31.198,31.394,1528874,0
1996-10-28,31.394,31.394,30.726,30.791,1416280,0
1996-10-29,31.059,31.126,30.254,30.588,1955619,0
1996-10-30,30.929,30.929,30.254,30.588,3053869,0
1996-10-31,30.726,32.066,30.726,31.736,2094058,0
1996-11-01,31.8,32.198,31.263,31.529,1534225,0
1996-11-04,31.606,31.8,31.126,31.263,1211025,0
1996-11-05,31.337,32.335,31.126,32.335,3373561,0
1996-11-06,32.066,32.677,31.931,32.066,2310937,0
1996-11-07,32.198,32.872,32.14,32.807,3806955,0
1996-11-08,32.677,33.012,32.066,32.335,2753744,0
1996-11-11,32.198,32.872,32.198,32.677,1951007,0
1996-11-12,32.872,32.872,31.658,31.8,2319427,0
1996-11-13,31.736,31.931,31.466,31.606,1879023,0
1996-11-14,31.394,31.8,31.198,31.263,2918390,0
1996-11-15,31.931,32.741,31.8,31.931,7041158,0
1996-11-18,32.198,32.198,31.466,31.606,1571142,0
1996-11-19,31.529,32.271,31.529,32.198,1626517,0
1996-11-20,32.741,34.748,32.603,34.286,4382842,0
1996-11-21,35.017,36.089,34.814,36.089,4065735,0
1996-11-22,36.089,36.423,35.017,35.084,2849724,0
1996-11-25,35.084,35.489,34.083,34.953,2107347,0
1996-11-26,35.154,35.822,34.415,34.814,1976667,0
1996-11-27,34.888,35.285,34.481,34.953,639199,0
1996-11-29,35.154,35.285,35.017,35.285,266534,0
1996-12-02,35.154,35.489,34.814,35.154,1117816,0
1996-12-03,35.22,35.489,34.017,34.148,2716827,0
1996-12-04,33.749,34.35,33.678,34.286,1760152,0
1996-12-05,34.148,34.212,33.408,33.815,1268430,0
1996-12-06,32.872,33.546,32.271,33.075,1755171,0
1996-12-09,33.678,34.481,33.546,34.415,2011550,0
1996-12-10,34.619,35.084,34.017,34.017,1668417,0
1996-12-11,33.546,34.017,33.012,33.815,1872373,0
1996-12-12,34.148,34.35,33.075,33.075,1344293,0
1996-12-13,32.539,32.807,32.14,32.335,1595508,0
1996-12-16,32.474,32.539,31.337,31.606,2290263,0
1996-12-17,31.606,32.335,31.466,32.14,2018746,0
1996-12-18,32.198,34.017,32.198,33.749,2698001,0
1996-12-19,33.88,33.945,33.408,33.61,2126725,0
1996-12-20,34.083,34.35,32.603,33.012,3175325,0
1996-12-23,32.603,32.943,32.198,32.41,1466486,0
1996-12-24,32.603,33.278,32.271,33.215,829504,0
1996-12-26,33.215,33.408,33.075,33.139,1091603,0
1996-12-27,27.639,27.907,25.964,26.166,33137035,0
1996-12-30,26.835,27.242,26.372,26.704,13406760,0
1996-12-31,26.768,27.036,26.564,26.704,6610537,0
1997-01-02,26.835,26.905,24.422,24.818,14974580,0
1997-01-03,24.957,25.624,24.754,24.893,10936349,0
1997-01-06,25.161,25.357,23.949,25.225,8719357,0
1997-01-07,25.161,25.426,24.893,25.426,5198503,0
1997-01-08,25.835,26.64,25.696,26.103,7692911,0
1997-01-09,26.028,26.297,25.493,26.297,6208522,0
1997-01-10,25.297,25.835,24.893,25.225,7884689,0
1997-01-13,25.297,25.357,24.354,24.354,7262654,0
1997-01-14,24.688,25.426,24.152,25.297,12776420,0
1997-01-15,25.086,25.086,24.284,24.422,7927691,0
1997-01-16,24.486,24.623,23.885,24.152,5409108,0
1997-01-17,24.014,24.284,23.745,24.014,7003324,0
1997-01-20,23.885,24.152,23.478,23.818,3847377,0
1997-01-21,23.745,24.818,23.745,24.688,5280455,0
1997-01-22,24.284,24.284,22.608,23.347,21928435,0
1997-01-23,23.615,23.885,23.209,23.552,10650248,0
1997-01-24,23.615,24.087,23.478,23.682,6870423,0
1997-01-27,23.885,24.087,23.682,23.745,4130896,0
1997-01-28,24.284,24.486,24.152,24.215,4173163,0
1997-01-29,24.354,25.357,24.354,25.297,4916830,0
1997-01-30,25.357,25.426,24.623,25.086,4397616,0
1997-01-31,25.225,25.225,24.284,24.354,2947002,0
1997-02-03,24.354,24.623,24.152,24.551,2554952,0
1997-02-04,24.551,24.957,24.486,24.957,2937402,0
1997-02-05,24.957,25.493,24.551,24.893,6169021,0
1997-02-06,24.957,25.225,24.893,25.225,3145421,0
1997-02-07,25.493,25.696,25.161,25.565,4554134,0
1997-02-10,25.565,25.696,24.957,25.032,2761498,0
1997-02-11,25.225,25.426,24.893,25.086,2233969,0
1997-02-12,25.032,25.624,24.893,25.624,2672898,0
1997-02-13,26.103,26.233,25.696,26.166,3191567,0
1997-02-14,26.103,26.103,25.696,25.696,1762736,0
1997-02-18,25.835,26.028,25.565,26.028,1825680,0
1997-02-19,26.028,26.502,25.835,26.233,3427088,0
1997-02-20,26.103,26.166,25.161,25.161,2905470,0
1997-02-21,25.225,25.297,24.893,24.893,2280113,0
1997-02-24,24.688,25.161,24.422,24.551,2565655,0
1997-02-25,24.551,24.893,24.284,24.623,2722918,0
1997-02-26,24.754,24.957,24.087,24.152,3491142,0
1997-02-27,24.152,24.215,23.682,23.885,2776816,0
1997-02-28,23.818,24.014,23.347,23.412,2701507,0
1997-03-03,23.08,23.478,22.809,23.145,2612724,0
1997-03-04,23.412,23.949,23.283,23.283,1957651,0
1997-03-05,23.478,23.885,23.478,23.615,2732146,0
1997-03-06,23.745,23.885,21.535,21.535,6626964,0
1997-03-07,22.211,22.608,21.942,22.137,5426270,0
1997-03-10,21.738,21.804,20.528,20.601,7674457,0
1997-03-11,20.869,21.869,20.796,21.673,6061781,0
1997-03-12,21.738,21.869,21.267,21.404,3952590,0
1997-03-13,21.267,21.673,21.202,21.267,3003114,0
1997-03-14,22.276,22.747,22.071,22.406,5930543,0
1997-03-17,21.804,21.942,20.796,20.998,5797463,0
1997-03-18,20.934,20.998,20.334,20.666,6579346,0
1997-03-19,20.601,20.666,19.991,20.462,5292822,0
1997-03-20,20.462,21.138,20.462,21.063,4094161,0
1997-03-21,21.138,21.535,21.138,21.535,4752006,0
1997-03-24,21.869,21.869,20.934,20.998,3865283,0
1997-03-25,21.138,21.804,21.138,21.673,4175746,0
1997-03-26,21.942,22.94,21.869,22.477,3808063,0
1997-03-27,22.94,23.283,21.535,21.869,3663351,0
1997-03-31,21.869,21.869,20.869,20.869,2848618,0
1997-04-01,20.796,21.334,20.334,20.796,3220916,0
1997-04-02,20.733,20.733,20.13,20.399,3111644,0
1997-04-03,20.26,22.137,20.192,21.869,3907925,0
1997-04-04,21.738,23.615,21.673,23.615,5575413,0
1997-04-07,23.615,23.885,23.347,23.615,4386167,0
1997-04-08,23.745,24.623,23.412,24.623,2456385,0
1997-04-09,25.225,25.225,23.682,23.818,2897900,0
1997-04-10,23.885,23.885,23.015,23.08,1892864,0
1997-04-11,22.34,22.747,22.071,22.747,2056586,0
1997-04-14,22.747,23.412,22.34,23.145,2191331,0
1997-04-15,23.615,23.615,22.276,23.015,2019673,0
1997-04-16,22.809,23.283,22.747,23.08,1163221,0
1997-04-17,22.877,24.014,22.809,23.552,1576678,0
1997-04-18,23.615,23.818,22.747,23.283,1486790,0
1997-04-21,23.283,23.283,21.869,22.34,2012844,0
1997-04-22,22.406,22.809,21.738,22.747,1866839,0
1997-04-23,22.747,23.885,22.674,23.682,2409873,0
1997-04-24,26.835,26.835,25.565,26.028,15660478,0
1997-04-25,25.964,25.964,24.818,24.818,3726293,0
1997-04-28,24.688,25.893,24.688,25.835,2714795,0
1997-04-29,26.297,26.704,26.103,26.564,4469965,0
1997-04-30,26.297,27.982,26.103,27.982,6776474,0
1997-05-01,27.907,28.248,27.371,27.711,4360322,0
1997-05-02,28.11,28.583,27.777,28.248,3084143,0
1997-05-05,28.11,28.712,27.573,28.712,3622744,0
1997-05-06,28.583,28.98,28.11,28.175,2719413,0
1997-05-07,28.312,28.515,27.907,27.907,1992908,0
1997-05-08,27.573,28.914,27.573,28.312,3186585,0
1997-05-09,28.443,28.712,27.907,28.515,2316841,0
1997-05-12,28.583,29.116,28.583,28.98,2386061,0
1997-05-13,28.98,28.98,28.044,28.312,2458051,0
1997-05-14,28.378,28.785,28.312,28.583,2279006,0
1997-05-15,28.443,29.45,28.443,29.322,2222152,0
1997-05-16,29.246,29.322,28.914,29.053,2441065,0
1997-05-19,28.914,28.914,27.639,27.907,2012844,0
1997-05-20,27.777,29.116,27.711,29.116,2218648,0
1997-05-21,29.517,29.72,27.777,27.907,4024943,0
1997-05-22,27.907,27.907,26.704,27.036,3971049,0
1997-05-23,27.371,27.711,27.242,27.711,1767353,0
1997-05-27,27.573,28.583,27.304,28.312,1861115,0
1997-05-28,28.443,29.246,28.378,29.185,2923372,0
1997-05-29,29.517,29.589,28.914,29.053,2834406,0
1997-05-30,27.777,29.589,27.777,29.385,4269512,0
1997-06-02,29.517,30.662,29.185,30.46,3657260,0
1997-06-03,29.784,29.857,29.116,29.116,3775210,0
1997-06-04,29.116,29.589,28.712,28.712,2094426,0
1997-06-05,28.849,29.116,28.248,28.515,1230039,0
1997-06-06,28.583,29.922,28.515,29.922,2041265,0
1997-06-09,30.321,30.857,30.125,30.726,3086172,0
1997-06-10,30.46,30.588,29.45,29.654,2267193,0
1997-06-11,29.517,29.784,29.116,29.385,1901169,0
1997-06-12,29.385,30.588,29.185,30.523,2345826,0
1997-06-13,30.394,31.126,30.394,31.126,2403596,0
1997-06-16,30.995,31.263,30.791,30.857,1581848,0
1997-06-17,30.995,31.736,30.857,31.337,2260734,0
1997-06-18,30.929,31.059,30.588,30.726,1226344,0
1997-06-19,30.791,31.126,30.523,31.126,1074069,0
1997-06-20,31.198,31.337,30.726,30.726,1858716,0
1997-06-23,30.726,30.929,29.72,29.922,1707361,0
1997-06-24,29.986,30.394,29.654,29.72,3339970,0
1997-06-25,29.72,29.986,28.849,29.517,6451061,0
1997-06-26,29.385,29.517,28.044,28.817,4126466,0
1997-06-27,29.246,29.517,28.583,29.246,2187643,0
1997-06-30,29.385,30.125,28.882,29.888,1925353,0
1997-07-01,29.752,29.752,29.086,29.086,1829923,0
1997-07-02,29.116,29.857,29.086,29.654,2329950,0
1997-07-03,30.053,30.995,30.053,30.857,2043853,0
1997-07-07,31.059,31.059,29.72,30.125,2095902,0
1997-07-08,30.125,31.093,30.125,31.093,1797067,0
1997-07-09,31.337,31.337,30.523,30.929,2066371,0
1997-07-10,30.995,31.263,30.588,31.126,1493988,0
1997-07-11,30.995,31.931,30.995,31.501,1572618,0
1997-07-14,31.529,32.41,31.466,32.198,2317949,0
1997-07-15,34.35,35.22,34.148,35.22,7586593,0
1997-07-16,35.22,35.822,34.888,35.123,3253588,0
1997-07-17,34.92,35.154,34.481,35.05,1910030,0
1997-07-18,34.888,34.92,34.083,34.148,2636351,0
1997-07-21,34.148,34.148,33.546,33.846,1350382,0
1997-07-22,34.481,34.814,34.286,34.513,1656973,0
1997-07-23,37.569,37.569,36.733,37.333,5004693,0
1997-07-24,37.301,37.309,36.496,37.034,3257830,0
1997-07-25,36.693,36.999,36.262,36.359,2075598,0
1997-07-28,36.733,36.733,35.69,35.855,1522781,0
1997-07-29,35.855,36.561,35.621,36.026,2228246,0
1997-07-30,35.961,36.561,35.887,36.327,1983309,0
1997-07-31,36.423,37.034,36.124,36.423,1293721,0
1997-08-01,36.496,36.594,35.726,36.026,1201244,0
1997-08-04,36.057,36.625,35.787,36.423,1539763,0
1997-08-05,36.359,37.463,35.992,37.301,1373456,0
1997-08-06,37.301,38.537,37.097,37.301,3329450,0
1997-08-07,37.43,37.806,36.561,36.658,1513921,0
1997-08-08,36.359,36.625,35.66,36.026,1126492,0
1997-08-11,36.124,36.124,35.189,35.756,1181863,0
1997-08-12,36.026,36.026,35.154,35.154,1212504,0
1997-08-13,35.285,35.425,33.61,33.911,2522095,0
1997-08-14,34.051,35.017,34.051,34.685,1936423,0
1997-08-15,34.619,34.619,33.977,34.148,1242960,0
1997-08-18,34.212,34.415,33.709,34.415,1800761,0
1997-08-19,34.782,35.391,33.945,34.888,1752583,0
1997-08-20,34.888,36.195,34.748,36.124,1371981,0
1997-08-21,36.496,36.496,35.154,35.154,1433632,0
1997-08-22,34.619,35.154,34.481,34.953,1424402,0
1997-08-25,35.391,35.992,35.154,35.425,1621716,0
1997-08-26,35.351,35.66,34.814,35.05,924559,0
1997-08-27,34.888,34.986,34.384,34.748,1050075,0
1997-08-28,34.35,35.285,34.181,34.888,1350938,0
1997-08-29,34.748,36.229,34.718,35.887,1829923,0
1997-09-02,36.894,37.495,36.658,37.301,2054925,0
1997-09-03,37.301,37.463,36.496,36.529,1704410,0
1997-09-04,36.359,36.625,35.927,36.625,1275633,0
1997-09-05,36.625,37.301,36.292,37.196,1385455,0
1997-09-08,37.196,37.228,36.124,36.124,916807,0
1997-09-09,36.195,36.763,36.124,36.359,1444337,0
1997-09-10,36.089,36.262,34.888,34.92,1901539,0
1997-09-11,35.084,36.195,34.384,35.822,2666253,0
1997-09-12,35.822,36.154,34.782,35.927,1497123,0
1997-09-15,35.927,36.124,35.425,35.456,1293167,0
1997-09-16,35.585,37.495,35.552,37.399,3256171,0
1997-09-17,37.537,37.537,36.529,36.763,2543508,0
1997-09-18,36.763,37.268,36.496,36.928,2379047,0
1997-09-19,36.625,37.034,36.423,37.034,2101808,0
1997-09-22,37.301,39.104,37.13,39.014,3069188,0
1997-09-23,39.05,40.122,39.05,39.349,4048573,0
1997-09-24,39.317,39.747,39.074,39.208,2239134,0
1997-09-25,38.747,39.413,38.502,38.502,1351492,0
1997-09-26,38.537,38.779,37.902,38.202,1467406,0
1997-09-29,38.17,39.074,37.966,38.974,1275262,0
1997-09-30,38.836,39.05,38.202,38.537,1250897,0
1997-10-01,38.571,39.413,38.033,39.286,1886960,0
1997-10-02,39.286,40.218,39.286,39.919,1328420,0
1997-10-03,41.192,41.192,40.048,40.687,1655127,0
1997-10-06,40.786,41.965,40.756,41.527,1840076,0
1997-10-07,41.658,41.892,40.989,41.226,1334508,0
1997-10-08,40.989,41.29,40.52,40.786,1028107,0
1997-10-09,40.52,41.056,40.284,40.626,1042507,0
1997-10-10,40.486,41.559,40.388,41.121,1060964,0
1997-10-13,41.462,41.462,40.893,40.989,543399,0
1997-10-14,41.322,41.658,39.781,40.687,1152515,0
1997-10-15,40.315,41.462,40.284,41.192,1187956,0
1997-10-16,41.462,41.462,39.781,40.251,2022072,0
1997-10-17,40.52,40.626,39.074,39.554,2716275,0
1997-10-20,39.818,41.121,39.413,40.925,1325284,0
1997-10-21,41.056,43.606,41.056,43.071,2389199,0
1997-10-22,43.266,43.973,42.331,43.34,3968463,0
1997-10-23,42.397,42.868,41.26,41.998,2970072,0
1997-10-24,42.191,42.502,40.893,42.031,2374431,0
1997-10-27,41.494,41.591,36.831,37.163,2442539,0
1997-10-28,36.496,40.582,36.229,39.983,5644445,0
1997-10-29,40.122,41.322,39.713,40.315,2586517,0
1997-10-30,39.713,40.925,39.05,39.05,2257594,0
1997-10-31,39.781,40.218,39.373,39.852,2396398,0
1997-11-03,40.723,42.031,40.582,42.031,2763713,0
1997-11-04,42.031,42.868,41.357,42.567,2938506,0
1997-11-05,42.567,42.665,41.428,41.591,1580186,0
1997-11-06,41.29,42.191,40.423,40.626,2353760,0
1997-11-07,39.317,40.016,38.502,39.317,2715721,0
1997-11-10,39.509,40.122,39.373,39.615,1675984,0
1997-11-11,39.983,40.048,38.17,38.571,1715483,0
1997-11-12,38.502,38.706,36.859,36.894,3094292,0
1997-11-13,37.43,37.765,36.625,37.7,3427643,0
1997-11-14,37.569,39.145,37.366,38.502,3164988,0
1997-11-17,39.18,40.723,39.05,40.723,3473786,0
1997-11-18,40.723,40.723,38.91,38.944,1893602,0
1997-11-19,38.974,40.388,38.974,40.154,1721760,0
1997-11-20,40.315,41.559,39.818,40.658,2402119,0
1997-11-21,40.786,41.162,40.154,40.251,1535150,0
1997-11-24,40.251,40.582,39.317,39.317,1353152,0
1997-11-25,40.251,40.853,39.781,40.315,1719175,0
1997-11-26,41.121,42.127,41.056,41.86,2195021,0
1997-11-28,42.062,42.371,41.762,41.909,895458,0
1997-12-01,42.665,43.923,42.468,43.827,1511215,0
1997-12-02,43.469,43.517,42.267,42.42,1725818,0
1997-12-03,42.218,42.616,41.86,42.314,1527210,0
1997-12-04,43.12,43.923,42.819,43.372,1885422,0
1997-12-05,42.713,46.034,42.567,45.791,3159389,0
1997-12-08,45.485,46.287,44.68,45.842,2185909,0
1997-12-09,44.883,44.931,41.86,41.86,4120558,0
1997-12-10,41.704,43.12,41.162,42.014,3728263,0
1997-12-11,40.705,41.007,38.893,39.145,4876227,0
1997-12-12,40.097,40.202,37.635,38.041,3529654,0
1997-12-15,38.643,39.554,36.529,39.446,5571969,0
1997-12-16,39.806,41.658,39.697,40.763,3068698,0
1997-12-17,41.306,42.17,41.26,41.462,1756214,0
1997-12-18,41.056,41.056,39.697,40.154,1629098,0
1997-12-19,39.697,40.853,38.236,40.251,3214765,0
1997-12-22,40.901,42.062,40.251,41.86,1958632,0
1997-12-23,41.511,41.617,39.446,39.446,1087422,0
1997-12-24,39.949,40.406,39.089,39.294,710879,0
1997-12-26,39.446,40.154,38.546,38.59,397955,0
1997-12-29,39.755,41.658,39.294,40.959,1568678,0
1997-12-30,41.26,42.665,41.26,42.665,1761385,0
1997-12-31,43.071,43.577,42.511,42.665,1514538,0
1998-01-02,42.468,44.078,42.314,43.923,866783,0
1998-01-05,44.883,45.185,41.762,42.616,2602202,0
1998-01-06,42.819,45.485,42.819,43.875,3622930,0
1998-01-07,43.175,43.577,42.17,43.175,2298387,0
1998-01-08,42.918,43.875,42.267,42.468,1857730,0
1998-01-09,43.023,43.023,39.852,39.949,2438419,0
1998-01-12,39.05,41.86,39.05,40.251,3152498,0
1998-01-13,40.251,41.762,39.65,40.763,3400330,0
1998-01-14,40.763,41.658,40.202,41.462,2204991,0
1998-01-15,41.306,41.306,40.154,40.202,2230953,0
1998-01-16,40.251,40.705,40.097,40.202,3199751,0
1998-01-20,40.251,42.468,40.097,41.86,2559506,0
1998-01-21,37.43,38.389,35.927,38.041,15166912,0
1998-01-22,38.146,39.949,37.886,39.852,5799123,0
1998-01-23,39.65,39.852,38.643,38.893,2220493,0
1998-01-26,39.089,39.554,38.342,38.643,1750677,0
1998-01-27,38.546,39.697,38.485,39.65,1211336,0
1998-01-28,39.6,42.819,39.6,42.062,4880163,0
1998-01-29,42.267,43.875,41.658,43.577,3191136,0
1998-01-30,43.577,43.875,42.468,42.819,2194407,0
1998-02-02,43.469,44.029,43.12,43.175,2363362,0
1998-02-03,44.38,45.079,44.126,44.63,4804115,0
1998-02-04,44.63,45.388,43.779,45.23,2639119,0
1998-02-05,45.791,46.443,45.589,45.736,3265584,0
1998-02-06,45.736,45.791,44.427,45.435,1479348,0
1998-02-09,45.64,46.493,45.282,45.988,1331435,0
1998-02-10,46.087,47.197,45.892,46.744,1689271,0
1998-02-11,44.078,45.892,40.251,40.853,23084519,0
1998-02-12,40.452,41.26,39.65,39.852,12334350,0
1998-02-13,39.949,40.452,38.44,38.951,10506399,0
1998-02-17,38.44,38.485,36.026,37.081,12880953,0
1998-02-18,37.537,38.236,37.537,37.837,7684296,0
1998-02-19,38.236,38.843,37.683,37.886,7144341,0
1998-02-20,38.44,38.546,37.837,37.943,2877472,0
1998-02-23,38.643,38.843,37.738,38.041,3895984,0
1998-02-24,37.43,37.788,36.675,37.285,4583478,0
1998-02-25,37.236,37.683,36.026,36.578,7358945,0
1998-02-26,36.382,37.139,36.132,36.937,4949199,0
1998-02-27,37.43,38.747,37.236,38.041,6833629,0
1998-03-02,37.837,38.44,37.43,37.537,4778276,0
1998-03-03,37.837,37.943,36.831,37.139,3458036,0
1998-03-04,37.886,38.747,37.635,38.285,3920842,0
1998-03-05,39.05,40.853,38.747,39.4,11019779,0
1998-03-06,40.658,41.704,40.154,41.056,6391134,0
1998-03-09,40.763,40.901,39.755,40.048,3014558,0
1998-03-10,40.853,41.103,40.504,41.056,3038058,0
1998-03-11,41.209,41.209,40.356,40.658,2370373,0
1998-03-12,41.007,41.658,40.356,41.567,4002549,0
1998-03-13,42.062,42.868,41.965,42.769,6280752,0
1998-03-16,43.175,43.577,43.071,43.273,3368948,0
1998-03-17,42.371,43.071,41.965,42.371,3757793,0
1998-03-18,41.26,42.616,41.26,42.062,2044774,0
1998-03-19,42.112,42.918,42.112,42.665,1687794,0
1998-03-20,42.713,42.713,41.26,42.014,3026120,0
1998-03-23,41.81,42.769,41.567,42.616,2884241,0
1998-03-24,43.12,44.275,43.023,44.078,3212793,0
1998-03-25,44.68,44.883,43.875,44.185,3650247,0
1998-03-26,43.779,45.388,43.779,45.036,2738304,0
1998-03-27,45.185,46.287,45.079,45.435,3118656,0
1998-03-30,46.287,46.696,45.485,45.939,2325703,0
1998-03-31,45.988,46.841,45.988,46.493,2624844,0
1998-04-01,46.493,46.598,45.686,45.892,1646448,0
1998-04-02,45.079,45.791,44.583,44.68,3017138,0
1998-04-03,45.079,45.686,44.185,45.589,3139946,0
1998-04-06,46.087,46.395,44.275,44.275,2182716,0
1998-04-07,44.38,45.036,43.779,44.931,2635799,0
1998-04-08,44.275,45.388,44.078,44.729,1544560,0
1998-04-09,44.38,46.395,44.321,45.388,1650637,0
1998-04-13,44.078,44.38,43.622,44.126,3091338,0
1998-04-14,43.875,44.224,43.673,43.875,2492195,0
1998-04-15,44.275,45.485,44.126,44.63,2898144,0
1998-04-16,44.427,44.526,43.071,43.673,2431901,0
1998-04-17,43.622,47.092,43.226,46.087,4731763,0
1998-04-20,45.686,46.793,45.282,45.388,2395844,0
1998-04-21,45.435,46.598,45.079,45.686,1529674,0
1998-04-22,46.996,49.111,46.89,48.604,4449477,0
1998-04-23,48.508,48.855,45.791,47.501,4802145,0
1998-04-24,48.508,48.907,47.548,48.304,2723659,0
1998-04-27,47.501,47.501,45.988,46.493,2130541,0
1998-04-28,47.801,47.897,45.791,46.493,1768149,0
1998-04-29,46.696,48.304,46.696,48.208,1946577,0
1998-04-30,48.304,48.508,47.092,47.197,3179937,0
1998-05-01,47.346,48.411,47.144,48.149,1492757,0
1998-05-04,48.352,48.704,47.501,47.501,1754490,0
1998-05-05,48.304,49.362,48.304,49.216,2170534,0
1998-05-06,49.216,49.263,48.102,48.548,1396284,0
1998-05-07,48.548,48.548,47.744,47.897,1969957,0
1998-05-08,48.053,49.506,48.053,49.111,1814295,0
1998-05-11,49.111,49.216,46.395,46.443,1866225,0
1998-05-12,46.696,47.849,46.493,47.744,2124635,0
1998-05-13,47.346,47.501,46.395,46.696,1171467,0
1998-05-14,46.696,47.801,46.395,46.744,1432215,0
1998-05-15,46.996,47.144,45.23,45.589,1798175,0
1998-05-18,45.388,45.791,43.517,44.63,2263438,0
1998-05-19,45.036,46.087,44.99,45.485,1812204,0
1998-05-20,45.686,45.842,43.875,43.981,2650069,0
1998-05-21,44.38,45.485,44.275,44.38,1875821,0
1998-05-22,44.883,44.931,44.078,44.479,1224130,0
1998-05-26,44.835,44.99,42.868,42.918,1584060,0
1998-05-27,41.306,44.479,41.26,43.673,2738178,0
1998-05-28,43.469,43.577,42.665,42.713,979626,0
1998-05-29,42.974,43.071,42.267,42.267,1490420,0
1998-06-01,41.056,42.014,40.658,41.007,1735419,0
1998-06-02,41.617,42.665,40.251,42.665,2035913,0
1998-06-03,42.868,43.023,41.056,41.209,1441199,0
1998-06-04,41.412,42.314,40.504,42.17,1650881,0
1998-06-05,43.12,43.469,42.468,43.273,1579753,0
1998-06-08,43.372,43.827,43.071,43.469,1364165,0
1998-06-09,43.577,43.622,42.974,43.469,1656665,0
1998-06-10,43.273,45.435,43.175,44.427,1730990,0
1998-06-11,44.38,44.68,43.273,43.324,1443168,0
1998-06-12,43.12,45.185,42.665,44.787,1822784,0
1998-06-15,43.577,45.485,43.517,43.827,1730990,0
1998-06-16,44.078,45.64,43.981,45.64,2032711,0
1998-06-17,46.493,47.501,46.337,46.493,2194162,0
1998-06-18,46.395,46.996,45.791,46.034,1197430,0
1998-06-19,46.395,47.092,45.736,45.892,1554899,0
1998-06-22,45.892,46.94,45.791,45.842,1110555,0
1998-06-23,46.287,47.501,46.136,47.45,1976109,0
1998-06-24,47.45,47.744,46.696,47.403,2105316,0
1998-06-25,47.501,47.801,46.793,47.403,1498789,0
1998-06-26,46.996,47.403,46.89,46.89,894967,0
1998-06-29,47.296,47.45,45.939,45.939,2304415,0
1998-06-30,45.892,46.793,44.078,44.729,2457371,0
1998-07-01,46.337,47.45,45.892,47.046,1947563,0
1998-07-02,46.541,46.841,45.791,46.034,1540502,0
1998-07-06,46.034,47.696,45.842,47.403,1144640,0
1998-07-07,47.197,47.403,45.939,46.337,1786977,0
1998-07-08,46.443,46.696,45.791,46.541,3117427,0
1998-07-09,46.493,47.249,46.192,46.598,1960975,0
1998-07-10,46.287,46.287,44.787,45.036,2190343,0
1998-07-13,45.036,45.892,44.787,44.931,1593784,0
1998-07-14,44.68,45.435,44.68,44.931,1477623,0
1998-07-15,44.583,46.443,44.583,45.736,2184808,0
1998-07-16,45.485,46.996,45.485,46.696,3459885,0
1998-07-17,46.89,48.102,46.696,47.092,2734115,0
1998-07-20,47.403,49.312,46.744,49.111,5333616,0
1998-07-21,49.866,49.866,45.485,45.892,3424940,0
1998-07-22,32.994,32.994,29.888,31.8,36109689,0
1998-07-23,32.913,33.815,32.303,32.708,20211227,0
1998-07-24,33.408,33.815,31.198,31.443,10241340,0
1998-07-27,30.995,31.443,30.394,30.539,4630981,0
1998-07-28,30.345,30.695,28.486,28.735,7316616,0
1998-07-29,28.776,29.026,27.215,27.371,6665048,0
1998-07-30,27.679,28.282,27.573,27.824,5061913,0
1998-07-31,27.973,28.078,26.469,26.768,6115002,0
1998-08-03,25.964,26.41,24.65,24.754,7886232,0
1998-08-04,25.51,26.314,25.11,25.452,10607547,0
1998-08-05,26.069,27.166,25.161,27.069,8614332,0
1998-08-06,27.166,31.394,27.021,31.149,9565901,0
1998-08-07,31.101,31.303,30.036,30.995,5280579,0
1998-08-10,30.394,31.501,29.784,30.442,4312769,0
1998-08-11,29.385,30.036,28.688,29.629,4047833,0
1998-08-12,30.297,31.548,30.238,30.945,4171749,0
1998-08-13,30.744,32.108,29.734,29.734,3314190,0
1998-08-14,30.539,30.695,28.486,29.185,2799827,0
1998-08-17,28.223,29.185,28.078,29.132,2761434,0
1998-08-18,29.336,29.385,28.282,28.583,4199555,0
1998-08-19,28.688,28.882,27.166,27.824,3666984,0
1998-08-20,27.622,27.727,26.972,27.166,3594504,0
1998-08-21,26.616,27.622,26.166,27.419,3163080,0
1998-08-24,27.622,27.777,26.768,27.322,1733574,0
1998-08-25,27.525,27.727,26.265,26.363,2487765,0
1998-08-26,25.808,26.363,25.161,25.207,4067273,0
1998-08-27,24.551,26.518,24.249,25.51,5186321,0
1998-08-28,25.656,25.868,24.249,24.551,4368390,0
1998-08-31,24.551,24.802,20.934,21.738,4920770,0
1998-09-01,22.94,24.249,21.334,24.249,6290845,0
1998-09-02,25.656,25.868,24.598,25.161,4044263,0
1998-09-03,24.551,24.908,23.843,24.308,2930265,0
1998-09-04,24.152,24.551,23.145,23.552,2965210,0
1998-09-08,24.65,24.957,23.949,24.598,3176741,0
1998-09-09,24.551,25.11,24.046,24.152,3017138,0
1998-09-10,23.347,23.796,23.347,23.445,2484689,0
1998-09-11,23.501,24.65,23.145,24.65,2558764,0
1998-09-14,24.957,25.964,24.957,25.762,3014432,0
1998-09-15,25.161,26.564,25.11,26.564,2502653,0
1998-09-16,26.564,27.166,25.964,27.069,2735225,0
1998-09-17,26.166,26.972,25.557,26.972,2280668,0
1998-09-18,25.868,26.166,24.65,24.65,3599671,0
1998-09-21,24.451,25.557,23.949,25.357,2318444,0
1998-09-22,25.656,25.868,25.056,25.452,3010004,0
1998-09-23,25.51,26.41,25.51,26.41,3569156,0
1998-09-24,26.564,27.525,26.41,26.972,3634251,0
1998-09-25,26.564,29.54,26.265,28.486,4934678,0
1998-09-28,29.185,30.14,28.826,29.436,3168005,0
1998-09-29,29.436,30.636,29.385,29.986,3304962,0
1998-09-30,29.29,30.093,29.29,29.784,3052087,0
1998-10-01,29.026,29.687,28.486,28.688,4274128,0
1998-10-02,28.629,28.688,26.564,26.924,4775446,0
1998-10-05,26.564,26.875,24.551,26.363,4005751,0
1998-10-06,26.924,28.078,26.67,27.215,1955807,0
1998-10-07,27.271,27.322,26.013,26.67,2558890,0
1998-10-08,25.762,26.166,24.451,25.312,3619114,0
1998-10-09,25.452,26.564,24.754,26.265,3038058,0
1998-10-12,26.069,28.282,26.069,27.477,1836197,0
1998-10-13,27.973,27.973,26.469,27.069,1718312,0
1998-10-14,26.564,27.884,25.964,27.727,2552982,0
1998-10-15,27.215,28.98,27.12,28.53,2549661,0
1998-10-16,28.688,29.336,28.175,28.583,2798352,0
1998-10-19,28.688,30.588,28.583,29.888,2905651,0
1998-10-20,29.986,30.442,28.826,29.385,2089069,0
1998-10-21,31.345,32.002,30.093,31.303,7594717,0
1998-10-22,30.995,31.906,30.588,31.501,3476867,0
1998-10-23,30.995,31.394,30.995,31.044,2007736,0
1998-10-26,31.394,31.953,31.101,31.247,1975617,0
1998-10-27,31.8,32.158,31.303,31.303,2378986,0
1998-10-28,30.394,31.749,30.297,31.247,2617339,0
1998-10-29,31.345,31.953,31.247,31.345,1573112,0
1998-10-30,31.749,32.002,31.443,31.703,1932181,0
1998-11-02,31.749,33.049,31.703,32.857,4398779,0
1998-11-03,33.206,33.716,32.603,33.206,2482226,0
1998-11-04,33.514,34.415,32.654,33.66,3142040,0
1998-11-05,32.913,34.465,32.913,33.206,2419593,0
1998-11-06,33.716,34.212,33.514,34.059,1588124,0
1998-11-09,33.92,35.772,33.862,35.576,2615983,0
1998-11-10,35.017,36.382,34.725,35.726,3399588,0
1998-11-11,36.229,36.831,35.87,35.975,3301883,0
1998-11-12,35.927,36.382,35.576,36.074,1838534,0
1998-11-13,36.074,36.336,35.576,35.726,1627623,0
1998-11-16,35.666,36.132,33.61,34.521,1787591,0
1998-11-17,34.114,36.074,34.009,35.017,1929101,0
1998-11-18,34.97,35.269,34.262,34.465,1434307,0
1998-11-19,34.465,34.619,33.66,33.66,2415532,0
1998-11-20,33.108,33.312,32.303,33.206,3744259,0
1998-11-23,32.913,36.179,32.603,36.026,3478586,0
1998-11-24,35.629,36.382,34.465,35.425,2846588,0
1998-11-25,35.22,36.578,35.067,36.229,1741816,0
1998-11-27,36.229,37.034,36.132,36.982,935944,0
1998-11-30,36.937,36.937,35.472,35.629,1998508,0
1998-12-01,35.326,36.336,34.725,36.229,2178411,0
1998-12-02,36.026,36.179,34.814,35.726,1374751,0
1998-12-03,35.531,36.132,35.22,35.375,1710684,0
1998-12-04,35.472,36.132,35.017,35.269,2688343,0
1998-12-07,35.017,35.375,33.92,34.319,2534524,0
1998-12-08,33.815,35.726,33.765,34.725,3272228,0
1998-12-09,34.725,35.531,34.262,35.531,1866348,0
1998-12-10,35.22,35.531,34.465,34.57,1627747,0
1998-12-11,34.367,35.067,33.66,34.009,1254403,0
1998-12-14,33.012,33.108,30.995,31.394,4018794,0
1998-12-15,31.597,32.603,31.303,32.401,2383170,0
1998-12-16,32.654,32.654,30.588,31.247,2022255,0
1998-12-17,31.303,33.012,31.303,32.351,3341137,0
1998-12-18,31.303,32.052,31.247,31.394,3683353,0
1998-12-21,31.597,32.807,31.597,32.401,3102043,0
1998-12-22,32.603,33.66,32.303,33.359,3361687,0
1998-12-23,33.815,34.009,33.012,33.206,3092079,0
1998-12-24,33.156,33.716,33.058,33.206,1170482,0
1998-12-28,33.012,34.059,32.807,33.61,1753874,0
1998-12-29,34.009,34.009,33.206,33.92,1831768,0
1998-12-30,33.862,34.415,33.815,34.009,1972292,0
1998-12-31,34.009,34.57,33.92,34.319,1151164,0
1999-01-04,33.61,34.319,33.012,33.92,1865976,0
1999-01-05,33.716,34.059,32.002,33.408,5558925,0
1999-01-06,34.009,36.529,33.92,36.432,4995709,0
1999-01-07,35.822,37.738,35.531,37.479,3935239,0
1999-01-08,37.537,39.145,36.878,39.145,4226874,0
1999-01-11,38.236,38.843,37.479,38.236,3032151,0
1999-01-12,38.236,38.236,36.625,36.831,2187643,0
1999-01-13,35.326,38.236,34.92,37.479,3008402,0
1999-01-14,36.336,36.878,35.822,35.927,3069437,0
1999-01-15,36.937,37.341,36.026,37.341,2101128,0
1999-01-19,36.937,40.452,36.781,38.797,3046545,0
1999-01-20,39.05,39.349,37.738,39.05,6233994,0
1999-01-21,37.837,39.554,37.837,39.294,3463948,0
1999-01-22,38.843,39.195,38.285,38.59,2663118,0
1999-01-25,38.797,39.145,38.236,38.951,1764706,0
1999-01-26,38.643,39.65,38.59,39.089,2486041,0
1999-01-27,39.446,40.097,39.145,39.554,1810848,0
1999-01-28,39.446,40.048,39.05,39.949,2535633,0
1999-01-29,39.446,41.056,38.797,40.763,2525421,0
1999-02-01,40.853,40.959,40.154,40.3,1587752,0
1999-02-02,39.65,41.567,39.6,41.462,2034438,0
1999-02-03,41.366,41.567,40.558,41.209,1948301,0
1999-02-04,40.251,40.802,39.697,39.852,2550032,0
1999-02-05,38.643,39.05,37.034,37.285,3669812,0
1999-02-08,37.837,38.747,36.878,36.937,2812380,0
1999-02-09,36.831,37.236,35.425,35.425,2258025,0
1999-02-10,34.114,34.92,33.108,34.619,3699841,0
1999-02-11,33.862,36.675,33.862,36.675,2488994,0
1999-02-12,36.074,36.132,35.269,35.822,1649897,0
1999-02-16,35.629,36.625,35.576,36.274,1688166,0
1999-02-17,35.822,36.336,34.57,34.862,1982140,0
1999-02-18,34.97,35.067,34.212,34.57,1706008,0
1999-02-19,34.009,34.57,33.66,33.815,1841000,0
1999-02-22,34.009,35.326,33.815,34.57,1707976,0
1999-02-23,34.57,35.067,34.367,34.97,2556060,0
1999-02-24,34.862,35.927,34.619,35.22,2331241,0
1999-02-25,34.415,35.017,33.765,34.521,3767396,0
1999-02-26,34.415,34.465,33.66,33.815,2191696,0
1999-03-01,34.009,34.319,33.206,33.765,2178411,0
1999-03-02,33.815,34.114,32.401,32.506,1765199,0
1999-03-03,32.351,32.654,31.101,31.906,3364397,0
1999-03-04,32.198,32.303,30.744,31.597,4435082,0
1999-03-05,32.002,33.765,31.906,33.206,2175581,0
1999-03-08,32.807,33.716,32.603,33.716,1588739,0
1999-03-09,33.206,33.252,32.002,32.198,2538341,0
1999-03-10,28.175,28.223,26.564,28.126,14245364,0
1999-03-11,28.175,28.776,27.371,28.776,4742222,0
1999-03-12,29.086,29.086,28.175,28.882,2993020,0
1999-03-15,28.175,29.888,28.175,29.687,2747164,0
1999-03-16,29.784,29.784,29.026,29.629,2213605,0
1999-03-17,29.734,29.734,28.688,29.026,2322872,0
1999-03-18,28.931,29.229,28.378,29.132,2584852,0
1999-03-19,29.185,29.185,26.469,27.371,6254790,0
1999-03-22,27.215,28.223,27.166,27.419,2672714,0
1999-03-23,27.322,27.322,26.013,26.469,3716449,0
1999-03-24,26.518,28.378,26.314,28.282,2573778,0
1999-03-25,28.583,28.98,27.777,28.019,2119956,0
1999-03-26,27.824,27.884,27.166,27.322,1762981,0
1999-03-29,26.972,30.19,25.868,29.784,8935993,0
1999-03-30,30.093,30.19,28.776,28.882,4332082,0
1999-03-31,28.776,29.734,28.425,28.629,2220743,0
1999-04-01,28.425,28.931,27.973,28.223,1828448,0
1999-04-05,28.378,29.938,28.378,29.29,1755105,0
1999-04-06,29.436,29.49,28.378,28.776,1949651,0
1999-04-07,28.425,28.776,26.469,27.525,3756809,0
1999-04-08,27.727,29.687,27.069,29.687,2529111,0
1999-04-09,29.185,29.734,28.826,28.931,1389146,0
1999-04-12,28.486,28.53,27.777,28.126,1444518,0
1999-04-13,28.175,28.378,27.679,28.078,1602401,0
1999-04-14,28.688,29.336,28.486,28.826,1603503,0
1999-04-15,28.583,29.026,28.078,28.931,1405638,0
1999-04-16,28.931,28.98,27.973,28.53,1763476,0
1999-04-19,28.53,29.784,27.973,28.126,2132511,0
1999-04-20,28.282,29.132,28.282,28.98,1391852,0
1999-04-21,28.98,28.98,27.477,28.175,2404582,0
1999-04-22,29.336,31.8,28.583,31.198,3316528,0
1999-04-23,31.394,32.603,30.897,32.052,3812310,0
1999-04-26,32.108,33.514,31.597,32.603,2110977,0
1999-04-27,32.351,32.603,31.597,32.108,2962137,0
1999-04-28,32.108,32.506,31.849,32.158,1765563,0
1999-04-29,31.953,34.415,31.8,34.114,3558942,0
1999-04-30,34.668,35.326,33.862,34.367,3955421,0
1999-05-03,34.009,35.425,33.61,35.123,2016960,0
1999-05-04,35.123,36.229,34.212,36.229,2746546,0
1999-05-05,35.726,35.772,34.165,34.814,2010441,0
1999-05-06,34.415,34.92,33.514,33.815,2166104,0
1999-05-07,33.66,35.123,33.156,34.212,1601782,0
1999-05-10,34.212,34.862,33.92,34.212,1037828,0
1999-05-11,34.319,35.172,34.262,35.172,1163839,0
1999-05-12,35.172,36.878,34.97,36.48,2453556,0
1999-05-13,36.529,36.578,36.026,36.432,2646010,0
1999-05-14,35.822,36.432,33.961,33.961,2822963,0
1999-05-17,34.009,34.059,32.962,33.514,2143215,0
1999-05-18,33.61,34.415,33.564,33.961,1041275,0
1999-05-19,34.619,36.026,34.521,35.87,1414498,0
1999-05-20,35.927,37.236,35.576,36.831,3021324,0
1999-05-21,37.236,37.236,36.179,36.179,1949041,0
1999-05-24,36.336,37.991,36.336,37.635,2441498,0
1999-05-25,37.43,37.683,35.772,36.026,1754858,0
1999-05-26,37.034,37.034,35.772,36.432,2967182,0
1999-05-27,36.026,36.132,34.415,35.425,2158108,0
1999-05-28,36.937,38.146,36.675,38.088,4723148,0
1999-06-01,38.643,39.446,38.196,39.145,3119024,0
1999-06-02,39.145,39.446,38.285,39.446,1921720,0
1999-06-03,39.05,39.349,38.643,38.843,1532380,0
1999-06-04,38.643,40.251,38.643,40.202,2182839,0
1999-06-07,40.154,40.959,39.65,40.3,2302692,0
1999-06-08,40.048,42.014,39.902,41.511,3250204,0
1999-06-09,41.567,42.062,40.802,41.462,2415165,0
1999-06-10,40.048,40.558,37.886,37.886,4632335,0
1999-06-11,37.43,37.738,37.081,37.635,2071353,0
1999-06-14,38.041,38.59,37.683,37.738,1451289,0
1999-06-15,38.236,38.342,37.139,38.146,1567207,0
1999-06-16,39.241,39.949,38.893,39.697,1761999,0
1999-06-17,39.554,40.558,39.349,40.251,1757199,0
1999-06-18,40.251,41.462,40.154,41.209,3647540,0
1999-06-21,41.462,42.17,41.366,42.17,1798546,0
1999-06-22,41.86,42.218,41.462,41.704,1710437,0
1999-06-23,41.056,41.26,40.097,41.056,1002270,0
1999-06-24,41.567,41.567,40.048,40.853,1639440,0
1999-06-25,40.853,41.567,40.802,41.462,1884437,0
1999-06-28,41.86,42.267,41.567,41.567,1480821,0
1999-06-29,42.062,44.078,41.332,43.875,2268363,0
1999-06-30,43.827,44.275,42.371,44.078,1908430,0
1999-07-01,43.469,44.078,43.071,43.577,1129015,0
1999-07-02,43.175,43.372,40.853,42.665,4868717,0
1999-07-06,42.468,45.088,42.42,44.68,3239374,0
1999-07-07,44.321,46.493,42.769,46.395,3904478,0
1999-07-08,46.192,46.696,45.23,46.493,3621207,0
1999-07-09,45.939,46.136,44.835,45.282,2014380,0
1999-07-12,45.435,45.485,44.38,44.526,1437013,0
1999-07-13,43.469,44.224,43.324,43.517,1036476,0
1999-07-14,44.275,45.485,43.324,44.883,3582938,0
1999-07-15,44.883,44.883,43.324,44.224,2932109,0
1999-07-16,44.68,45.282,44.321,45.088,2028040,0
1999-07-19,45.088,45.088,43.827,44.526,1294519,0
1999-07-20,44.526,44.526,42.014,42.616,2200191,0
1999-07-21,42.468,43.419,41.462,41.617,2233044,0
1999-07-22,41.86,42.014,39.195,39.495,1774797,0
1999-07-23,39.349,39.697,37.341,38.285,1885053,0
1999-07-26,37.738,39.4,37.285,37.537,1630083,0
1999-07-27,38.643,39.4,37.837,39.241,2240182,0
1999-07-28,39.241,39.755,38.342,39.089,1588983,0
1999-07-29,38.236,38.843,37.43,38.041,1704286,0
1999-07-30,38.088,38.643,36.937,36.937,1125937,0
1999-08-02,36.578,38.797,36.578,38.285,1326143,0
1999-08-03,38.342,38.797,36.382,37.382,1984973,0
1999-08-04,37.187,38.041,36.48,36.48,1510723,0
1999-08-05,36.48,37.139,35.425,36.937,1790791,0
1999-08-06,36.937,36.937,35.531,35.87,1346323,0
1999-08-09,35.666,36.578,35.425,36.074,889427,0
1999-08-10,35.629,35.87,34.059,35.123,1811218,0
1999-08-11,35.629,36.982,35.123,36.878,1224747,0
1999-08-12,37.034,38.041,37.034,37.187,1482793,0
1999-08-13,37.635,39.446,37.635,39.241,1907567,0
1999-08-16,38.951,39.446,38.747,38.797,1191525,0
1999-08-17,39.241,39.4,38.643,39.145,1322572,0
1999-08-18,39.089,39.446,38.196,38.196,1331681,0
1999-08-19,38.236,39.241,38.041,39.05,1082867,0
1999-08-20,39.241,40.356,39.089,40.202,1433939,0
1999-08-23,41.056,42.665,40.658,41.511,2069753,0
1999-08-24,41.462,42.567,41.412,42.014,1277662,0
1999-08-25,42.314,42.819,41.86,42.567,1420280,0
1999-08-26,42.567,43.372,41.162,41.412,1145010,0
1999-08-27,41.412,42.314,41.209,41.658,878476,0
1999-08-30,41.704,41.81,40.705,41.209,817320,0
1999-08-31,42.713,45.485,42.616,45.485,2967672,0
1999-09-01,45.485,45.485,43.023,43.372,3423215,0
1999-09-02,43.071,43.981,42.218,42.511,2344779,0
1999-09-03,44.078,44.68,43.923,44.479,1937348,0
1999-09-07,43.981,44.38,43.071,43.12,1565483,0
1999-09-08,42.974,45.842,42.567,44.68,3852300,0
1999-09-09,44.729,45.23,43.875,44.427,2361882,0
1999-09-10,44.787,49.312,44.68,48.907,5271349,0
1999-09-13,48.352,49.661,47.249,49.41,3852549,0
1999-09-14,49.312,50.166,48.907,49.506,2897900,0
1999-09-15,50.117,50.31,47.897,48.255,3177847,0
1999-09-16,48.255,48.255,46.541,46.89,2654500,0
1999-09-17,46.696,47.501,45.736,46.087,4003658,0
1999-09-20,46.192,46.395,45.485,46.087,2060525,0
1999-09-21,45.589,45.686,44.126,45.088,1830167,0
1999-09-22,45.282,45.282,43.779,44.787,2560119,0
1999-09-23,46.136,46.94,44.275,45.185,2698927,0
1999-09-24,44.787,46.287,44.224,45.088,2205729,0
1999-09-27,45.485,46.192,45.23,45.892,1428893,0
1999-09-28,45.842,46.493,44.185,45.64,2109744,0
1999-09-29,45.64,48.653,45.23,47.296,2908238,0
1999-09-30,48.102,49.362,47.501,49.216,2816808,0
1999-10-01,49.111,49.216,46.034,46.744,2130911,0
1999-10-04,46.802,48.508,46.287,47.801,2430300,0
1999-10-05,47.744,49.911,47.653,49.555,2671975,0
1999-10-06,49.815,51.076,49.612,50.417,2857168,0
1999-10-07,49.111,49.815,47.548,48.102,3385928,0
1999-10-08,48.411,48.411,44.479,46.696,3409925,0
1999-10-11,46.696,48.304,46.337,47.501,1946948,0
1999-10-12,46.696,47.501,45.939,46.696,1453747,0
1999-10-13,46.241,46.493,44.787,44.99,1304978,0
1999-10-14,44.787,45.23,43.517,43.981,1970200,0
1999-10-15,43.419,43.419,41.658,42.17,2819271,0
1999-10-18,43.175,44.479,42.42,42.974,2723164,0
1999-10-19,44.224,45.686,43.875,43.875,1787346,0
1999-10-20,46.395,47.296,45.686,46.89,4740375,0
1999-10-21,42.468,44.275,41.658,42.567,5628942,0
1999-10-22,43.577,43.673,41.762,41.965,2688343,0
1999-10-25,42.062,43.023,41.567,42.014,1896002,0
1999-10-26,42.468,43.673,42.468,42.511,1948670,0
1999-10-27,41.86,42.567,41.658,42.014,1244804,0
1999-10-28,42.267,44.99,42.218,44.275,2244612,0
1999-10-29,45.842,47.092,45.388,45.485,3458776,0
1999-11-01,45.533,46.034,44.275,44.526,2277835,0
1999-11-02,45.088,46.087,44.275,45.185,1935622,0
1999-11-03,45.892,47.296,45.485,46.696,1966140,0
1999-11-04,46.802,47.946,46.744,47.653,2929034,0
1999-11-05,48.102,48.304,46.598,47.197,1643868,0
1999-11-08,46.89,47.849,46.802,47.197,1932552,0
1999-11-09,47.696,47.696,46.087,47.249,1917171,0
1999-11-10,47.696,49.059,47.346,48.954,2418365,0
1999-11-11,49.41,50.166,49.312,49.962,2167827,0
1999-11-12,49.962,50.719,48.548,49.759,1813683,0
1999-11-15,49.612,49.612,48.653,49.111,940374,0
1999-11-17,49.866,50.417,49.362,50.068,1085328,0
1999-11-18,50.166,50.222,49.216,49.815,1908924,0
1999-11-19,50.222,54.343,50.166,53.732,4618676,0
1999-11-22,51.93,53.18,51.823,51.969,2330499,0
1999-11-23,52.328,53.433,51.969,52.782,2485303,0
1999-11-24,52.824,53.228,51.93,52.443,1159531,0
1999-11-26,52.277,53.488,52.124,53.433,494920,0
1999-11-29,52.93,53.13,51.969,52.17,1170730,0
1999-11-30,52.328,53.832,52.124,52.124,2749131,0
1999-12-01,52.328,53.286,52.124,52.425,1348909,0
1999-12-02,52.425,52.735,52.018,52.328,1614826,0
1999-12-03,53.886,55.245,53.536,54.896,3848241,0
1999-12-06,54.838,56.105,54.09,55.245,1401206,0
1999-12-07,54.39,54.634,52.328,52.484,2126725,0
1999-12-08,52.484,55.147,50.166,50.31,5437840,0
1999-12-09,50.417,51.27,49.312,50.361,3220547,0
1999-12-10,50.719,50.972,49.111,50.222,1876193,0
1999-12-13,49.312,49.555,48.508,48.954,2126113,0
1999-12-14,49.312,50.068,47.403,47.548,2862706,0
1999-12-15,47.801,48.459,46.646,47.548,2105811,0
1999-12-16,48.255,48.704,47.296,47.501,2704828,0
1999-12-17,47.45,49.506,47.092,48.003,3081744,0
1999-12-20,49.866,51.027,49.216,50.361,2506468,0
1999-12-21,50.166,52.018,49.911,51.677,2501793,0
1999-12-22,52.328,54.585,51.878,53.937,2799211,0
1999-12-23,54.14,55.545,53.336,53.937,2406303,0
1999-12-27,54.343,54.691,52.018,53.13,2009950,0
1999-12-28,52.735,53.383,51.93,53.383,1913477,0
1999-12-29,53.383,53.488,53.026,53.336,1054562,0
1999-12-30,54.838,56.854,54.238,56.65,3038673,0
1999-12-31,56.757,56.757,55.699,56.302,1026510,0
2000-01-03,57.715,57.967,56.154,56.349,3912843,0
2000-01-04,55.643,56.804,54.585,56.349,3165911,0
2000-01-05,52.529,52.529,49.815,50.719,6262049,0
2000-01-06,50.92,51.32,47.144,47.501,4806206,0
2000-01-07,48.304,48.751,47.197,47.296,3674736,0
2000-01-10,48.508,51.523,48.411,50.466,3903243,0
2000-01-11,50.92,53.433,50.719,52.686,3128996,0
2000-01-12,53.937,55.349,52.735,55.196,3319727,0
2000-01-13,55.196,55.196,51.523,51.523,1652727,0
2000-01-14,53.13,53.732,52.17,52.782,2252610,0
2000-01-18,53.228,53.433,51.32,51.523,2529359,0
2000-01-19,51.622,52.58,51.426,51.523,2329519,0
2000-01-20,52.529,55.904,52.425,55.748,4594925,0
2000-01-21,56.302,57.358,54.838,57.007,4001195,0
2000-01-24,58.615,61.989,57.86,59.577,6024560,0
2000-01-25,58.57,60.381,57.252,60.128,4361615,0
2000-01-26,60.276,61.737,59.266,60.381,3468376,0
2000-01-27,60.022,63.955,57.56,58.364,6364305,0
2000-01-28,57.358,58.259,54.189,55.349,4052138,0
2000-01-31,54.74,56.553,52.782,55.147,3532978,0
2000-02-01,55.349,56.804,53.832,56.65,2399780,0
2000-02-02,57.358,57.511,55.4,56.349,2722551,0
2000-02-03,57.057,57.456,56.048,56.553,2556185,0
2000-02-04,56.757,58.364,56.553,56.96,2508318,0
2000-02-07,57.358,57.715,55.545,55.748,1993092,0
2000-02-08,57.308,57.918,56.601,57.007,3916167,0
2000-02-09,58.364,58.364,56.252,56.553,2396213,0
2000-02-10,56.601,57.715,55.245,55.245,2906144,0
2000-02-11,56.048,56.553,55.595,56.154,2566273,0
2000-02-14,54.79,56.252,53.782,55.796,5749410,0
2000-02-15,56.854,59.171,55.951,58.772,5169216,0
2000-02-16,59.373,59.869,58.464,58.57,3316035,0
2000-02-17,58.57,59.373,57.456,58.259,3068698,0
2000-02-18,59.373,59.771,57.358,57.358,3460130,0
2000-02-22,57.56,57.814,54.39,56,3006925,0
2000-02-23,56.65,56.65,54.538,54.74,3362179,0
2000-02-24,55.845,56.553,52.735,54.585,3436628,0
2000-02-25,54.945,54.945,52.277,52.978,2976408,0
2000-02-28,53.026,53.18,51.223,51.878,2616848,0
2000-02-29,52.93,53.433,51.571,51.728,3112873,0
2000-03-01,53.13,54.14,52.978,53.383,3815015,0
2000-03-02,53.383,53.383,52.018,52.223,2749498,0
2000-03-03,52.425,52.978,52.223,52.484,2751223,0
2000-03-06,53.336,53.588,50.874,51.368,4001195,0
2000-03-07,51.473,52.018,50.466,50.719,3741060,0
2000-03-08,50.516,51.677,48.102,48.508,3667966,0
2000-03-09,48.508,53.18,48.508,53.13,6231162,0
2000-03-10,53.228,54.74,52.627,53.536,2301090,0
2000-03-13,51.772,52.686,51.523,52.17,3419401,0
2000-03-14,52.529,53.336,49.911,50.117,3024647,0
2000-03-15,51.523,51.622,49.815,50.562,3670675,0
2000-03-16,50.361,51.969,49.506,51.622,3442042,0
2000-03-17,51.523,52.782,50.767,52.782,3505905,0
2000-03-20,53.336,54.585,51.523,51.523,2820011,0
2000-03-21,52.58,53.336,52.018,53.13,2495518,0
2000-03-22,53.13,54.945,53.13,53.13,3006925,0
2000-03-23,53.18,53.336,51.823,52.627,2972350,0
2000-03-24,52.735,53.588,52.223,53.588,3727523,0
2000-03-27,53.634,53.634,52.018,52.686,3755952,0
2000-03-28,51.728,52.018,50.719,50.719,2687724,0
2000-03-29,50.622,50.719,48.855,49.612,2900608,0
2000-03-30,48.352,48.907,44.883,45.988,7436590,0
2000-03-31,47.092,48.352,46.696,47.092,7508576,0
2000-04-03,46.996,46.996,44.68,46.996,5904458,0
2000-04-04,46.89,46.94,42.974,45.892,5468359,0
2000-04-05,45.589,46.696,44.275,45.939,3536670,0
2000-04-06,46.087,48.604,46.034,47.046,4694230,0
2000-04-07,48.809,50.417,48.508,49.612,5790633,0
2000-04-10,50.264,50.719,46.94,50.622,4310184,0
2000-04-11,48.053,48.653,46.598,47.662,3995531,0
2000-04-12,46.696,47.144,44.479,44.68,4062103,0
2000-04-13,44.68,46.034,43.577,44.275,3229529,0
2000-04-14,42.918,43.469,40.658,42.665,4664084,0
2000-04-17,42.267,43.419,40.658,42.17,3365745,0
2000-04-18,42.371,42.567,40.705,41.462,6050397,0
2000-04-19,41.103,41.462,38.643,40.356,7509562,0
2000-04-20,41.162,42.314,40.558,41.909,3990243,0
2000-04-24,40.558,40.853,38.643,40.356,3453241,0
2000-04-25,40.3,41.704,39.446,41.056,3801236,0
2000-04-26,41.658,44.38,41.567,44.185,3829778,0
2000-04-27,43.175,45.485,42.769,44.63,2946381,0
2000-04-28,45.435,45.686,44.126,44.931,1732590,0
2000-05-01,45.126,45.791,44.078,44.224,2004782,0
2000-05-02,43.324,43.673,42.616,42.713,3018123,0
2000-05-03,42.665,42.665,39.294,40.251,3358364,0
2000-05-04,40.452,41.412,39.852,41.103,3867312,0
2000-05-05,41.007,43.273,40.901,42.713,2836989,0
2000-05-08,41.909,41.965,36.179,37.738,9523694,0
2000-05-09,38.236,38.951,36.781,36.937,9987482,0
2000-05-10,36.733,36.937,34.521,35.822,6462625,0
2000-05-11,37.236,41.965,35.975,41.462,7704233,0
2000-05-12,41.056,42.616,39.195,39.852,4273267,0
2000-05-15,39.446,42.665,38.843,41.909,5076556,0
2000-05-16,43.071,44.835,42.918,44.275,7373222,0
2000-05-17,43.469,43.673,42.665,43.12,2463157,0
2000-05-18,41.762,43.071,41.306,41.658,2337397,0
2000-05-19,40.452,41.056,39.65,39.806,3487941,0
2000-05-22,39.755,40.959,37.139,40.658,4140124,0
2000-05-23,40.658,41.81,40.097,40.154,2896180,0
2000-05-24,40.154,41.209,39.446,41.056,2468323,0
2000-05-25,41.81,42.314,40.558,40.658,2399293,0
2000-05-26,40.853,41.762,40.452,40.959,1687181,0
2000-05-30,41.658,43.226,41.617,42.567,2725874,0
2000-05-31,42.918,43.071,41.462,41.462,2232429,0
2000-06-01,42.468,44.078,42.17,43.622,1653341,0
2000-06-02,45.842,46.287,45.388,45.892,3205901,0
2000-06-05,44.883,45.589,44.787,45.23,2526649,0
2000-06-06,45.088,45.64,43.226,43.273,2499577,0
2000-06-07,43.622,44.029,42.112,43.38,3128626,0
2000-06-08,43.875,44.63,43.469,44.078,2328410,0
2000-06-09,44.68,47.696,44.583,47.403,4751206,0
2000-06-12,46.696,47.046,39.446,40.251,5924269,0
2000-06-13,43.071,43.071,39.852,42.267,11429911,0
2000-06-14,42.17,42.511,41.462,42.062,3007296,0
2000-06-15,42.267,44.029,41.511,43.469,3309021,0
2000-06-16,43.469,45.185,43.071,44.63,3548729,0
2000-06-19,44.68,45.64,43.981,44.787,2855568,0
2000-06-20,44.275,46.89,44.078,44.224,4344759,0
2000-06-21,43.779,44.63,43.273,43.779,3799633,0
2000-06-22,43.875,43.875,41.162,41.162,3856980,0
2000-06-23,41.965,42.17,40.097,40.356,3167511,0
2000-06-26,40.959,42.218,40.558,42.17,1929101,0
2000-06-27,41.658,42.769,41.366,42.519,2524927,0
2000-06-28,42.665,43.827,41.909,43.762,3092816,0
2000-06-29,43.719,43.719,41.617,42.112,2688095,0
2000-06-30,42.112,42.218,40.558,41.209,2958445,0
2000-07-03,42.014,42.014,40.504,41.162,1073023,0
2000-07-05,23.347,25.762,22.94,23.697,48463359,0
2000-07-06,24.046,24.957,23.796,24.754,18669619,0
2000-07-07,24.851,24.957,24.152,24.957,10332768,0
2000-07-10,24.851,24.957,24.046,24.152,6885066,0
2000-07-11,24.103,24.103,23.039,23.242,8330694,0
2000-07-12,23.347,23.552,22.494,22.94,9225171,0
2000-07-13,22.234,23.145,22.137,22.747,7554724,0
2000-07-14,23.194,23.445,22.835,23.242,6043877,0
2000-07-17,23.697,23.796,22.99,23.347,5907164,0
2000-07-18,23.242,23.745,22.788,23.298,3571618,0
2000-07-19,22.94,22.99,21.487,22.291,11596648,0
2000-07-20,21.786,22.438,20.13,20.13,6552946,0
2000-07-21,22.234,22.34,21.177,22.032,6606598,0
2000-07-24,21.69,21.738,20.884,21.177,6240144,0
2000-07-25,21.079,21.079,20.479,20.575,5933989,0
2000-07-26,20.575,20.682,19.723,19.723,6597615,0
2000-07-27,20.479,20.528,20.079,20.276,6320746,0
2000-07-28,20.423,20.884,19.876,20.024,4372446,0
2000-07-31,20.371,20.479,19.928,19.928,4165350,0
2000-08-01,20.079,20.13,19.676,19.821,3864855,0
2000-08-02,19.876,20.276,19.676,19.723,4085732,0
2000-08-03,19.364,19.618,19.217,19.217,8191522,0
2000-08-04,19.416,21.836,19.073,21.69,6731741,0
2000-08-07,21.282,22.088,20.479,21.934,10880727,0
2000-08-08,21.786,21.934,20.733,20.884,5588583,0
2000-08-09,20.934,20.983,20.13,20.13,6206675,0
2000-08-10,20.528,20.575,19.876,20.13,4785661,0
2000-08-11,20.13,20.325,19.876,20.024,5968815,0
2000-08-14,20.13,20.625,20.024,20.423,3623666,0
2000-08-15,20.779,20.884,20.276,20.575,3573587,0
2000-08-16,20.733,21.535,20.682,21.334,4841895,0
2000-08-17,21.282,21.934,21.177,21.892,5361423,0
2000-08-18,22.184,23.298,22.032,22.893,7328060,0
2000-08-21,23.901,24.152,23.242,24.152,6020007,0
2000-08-22,23.745,24.451,23.64,24.152,4419947,0
2000-08-23,24.152,25.312,23.745,24.152,4361492,0
2000-08-24,24.202,24.405,24.046,24.103,3045567,0
2000-08-25,24.103,24.103,23.194,23.298,2885596,0
2000-08-28,23.949,25.663,23.648,25.357,6871165,0
2000-08-29,25.964,27.573,25.86,26.564,8927504,0
2000-08-30,26.616,26.819,25.808,26.166,4389059,0
2000-08-31,26.363,26.616,25.357,26.061,4184050,0
2000-09-01,25.762,25.86,25.304,25.762,3159263,0
2000-09-05,25.808,26.265,25.607,25.712,2704093,0
2000-09-06,25.762,25.964,25.161,25.557,2522219,0
2000-09-07,25.663,26.314,25.663,26.216,3138838,0
2000-09-08,26.363,26.564,25.51,25.557,3018366,0
2000-09-11,24.152,24.704,23.697,24.046,5395754,0
2000-09-12,23.552,24.103,23.445,23.495,4337498,0
2000-09-13,23.347,23.397,22.242,22.747,7774495,0
2000-09-14,22.747,23.298,21.334,22.137,8408466,0
2000-09-15,21.738,23.096,21.738,22.893,6629243,0
2000-09-18,22.291,22.844,21.786,22.039,4299598,0
2000-09-19,22.039,22.34,21.738,22.137,3765550,0
2000-09-20,22.039,22.088,21.235,21.738,3572970,0
2000-09-21,22.039,22.039,20.13,20.13,2176195,0
2000-09-22,20.733,21.487,19.928,21.334,4380568,0
2000-09-25,21.184,21.634,20.829,21.079,3921584,0
2000-09-26,21.079,21.836,20.983,21.439,4241271,0
2000-09-27,21.535,21.634,20.024,20.325,5336445,0
2000-09-28,20.325,21.738,20.325,21.634,5384680,0
2000-09-29,20.934,20.934,20.13,20.381,7371990,0
2000-10-02,20.381,20.682,20.024,20.024,2625460,0
2000-10-03,20.325,21.079,19.627,19.676,6434694,0
2000-10-04,19.821,22.94,19.014,22.589,16626692,0
2000-10-05,22.544,22.795,22.088,22.494,4030604,0
2000-10-06,22.388,22.747,21.439,21.738,2967304,0
2000-10-09,21.934,22.291,21.738,22.184,2163027,0
2000-10-10,22.242,22.291,21.681,22.088,2517297,0
2000-10-11,21.738,21.884,20.829,21.129,3892661,0
2000-10-12,21.235,21.535,20.179,20.325,3145728,0
2000-10-13,20.325,20.983,20.179,20.877,3053807,0
2000-10-16,20.934,21.032,20.227,20.479,2708275,0
2000-10-17,20.575,20.625,19.821,20.13,2401384,0
2000-10-18,19.821,20.179,19.217,19.627,4054969,0
2000-10-19,19.723,21.032,19.676,20.779,2491330,0
2000-10-20,20.325,21.681,20.325,21.235,2566273,0
2000-10-23,21.184,21.235,20.479,20.625,3965756,0
2000-10-24,20.983,21.738,20.779,21.487,3346554,0
2000-10-25,21.487,23.6,20.325,23.096,11967284,0
2000-10-26,23.347,25.207,23.194,24.957,10897711,0
2000-10-27,24.957,25.056,24.606,25.056,5350842,0
2000-10-30,24.658,25.607,24.606,25.161,4705427,0
2000-10-31,24.957,25.762,24.957,25.663,2992161,0
2000-11-01,25.51,25.913,25.161,25.808,3294872,0
2000-11-02,25.762,27.069,25.762,26.819,3676457,0
2000-11-03,26.616,26.721,24.957,25.964,3322065,0
2000-11-06,26.112,26.166,25.808,26.013,1536811,0
2000-11-07,25.913,26.363,25.663,25.964,1541858,0
2000-11-08,25.964,26.112,25.357,25.964,1955807,0
2000-11-09,25.259,26.112,25.056,25.712,3363412,0
2000-11-10,25.51,25.51,24.551,24.802,2814591,0
2000-11-13,24.299,24.354,23.298,24.046,3090355,0
2000-11-14,24.354,24.802,24.152,24.704,2133253,0
2000-11-15,24.551,25.11,24.405,24.754,1469500,0
2000-11-16,24.754,24.908,24.354,24.501,1546656,0
2000-11-17,24.551,24.908,23.997,24.249,1864501,0
2000-11-20,24.152,24.202,23.046,23.851,1928980,0
2000-11-21,23.851,24.046,22.99,23.298,1872745,0
2000-11-22,23.145,23.495,21.786,22.242,2042557,0
2000-11-24,22.688,23.242,22.688,23.096,1217118,0
2000-11-27,23.495,23.495,22.94,23.145,1871638,0
2000-11-28,22.94,22.94,21.585,21.681,1729144,0
2000-11-29,21.884,21.934,20.983,21.38,2048340,0
2000-11-30,20.934,21.934,19.974,21.032,2996836,0
2000-12-01,21.032,22.088,20.983,21.738,2253350,0
2000-12-04,21.585,22.088,21.334,21.439,2497364,0
2000-12-05,21.738,23.242,21.681,22.99,2148263,0
2000-12-06,22.844,22.893,21.738,21.934,1657404,0
2000-12-07,21.934,21.99,20.829,21.681,2237599,0
2000-12-08,21.738,22.242,21.334,21.535,2173487,0
2000-12-11,21.738,22.747,21.634,22.589,2391047,0
2000-12-12,22.438,22.438,21.585,21.99,1896986,0
2000-12-13,21.535,22.438,20.528,20.625,3732448,0
2000-12-14,20.325,21.032,20.325,20.625,2556309,0
2000-12-15,20.276,20.779,19.324,19.521,4550380,0
2000-12-18,19.723,20.024,18.716,18.716,3766905,0
2000-12-19,19.12,19.424,17.706,17.706,5693913,0
2000-12-20,17.488,17.546,15.93,15.93,12109533,0
2000-12-21,15.425,15.834,14.619,15.269,10795574,0
2000-12-22,15.327,15.975,15.22,15.878,5924392,0
2000-12-26,15.975,16.081,14.671,15.074,3298933,0
2000-12-27,15.269,15.578,14.922,15.523,7417152,0
2000-12-28,15.472,16.635,15.327,16.432,4913880,0
2000-12-29,16.231,16.587,15.376,15.727,5190995,0
2001-01-02,15.773,15.93,14.767,15.074,2840434,0
2001-01-03,15.327,17.44,15.327,17.188,5653550,0
2001-01-04,20.666,21.576,20.064,20.869,10006678,0
2001-01-05,20.869,20.869,18.554,18.901,5296084,0
2001-01-08,19.252,19.959,18.699,19.814,3139207,0
2001-01-09,20.113,21.721,19.91,21.374,4850874,0
2001-01-10,21.374,22.788,20.82,22.332,4727208,0
2001-01-11,22.429,23.389,22.032,23.088,4170271,0
2001-01-12,22.931,23.592,21.777,22.379,3894386,0
2001-01-16,22.379,22.535,21.472,22.176,3408448,0
2001-01-17,22.682,23.389,22.583,23.339,4098040,0
2001-01-18,24.396,27.922,24.194,27.922,14197377,0
2001-01-19,27.876,27.922,26.768,27.166,8121011,0
2001-01-22,26.713,26.768,25.607,26.013,5167248,0
2001-01-23,27.419,28.833,26.768,27.525,9253350,0
2001-01-24,27.215,28.425,27.021,27.922,4264652,0
2001-01-25,27.824,27.876,26.914,27.021,3515993,0
2001-01-26,27.419,27.824,26.363,27.573,3380146,0
2001-01-29,27.744,28.817,27.419,28.509,2391416,0
2001-01-30,29.315,31.474,29.237,30.247,8204442,0
2001-01-31,30.247,30.247,28.84,29.044,3903368,0
2001-02-01,29.044,29.193,28.305,28.914,2423655,0
2001-02-02,29.237,29.246,27.322,27.5,3926378,0
2001-02-05,27.103,27.5,26.624,27.215,2268854,0
2001-02-06,27.215,28.387,27.215,28.215,3501720,0
2001-02-07,27.664,28.328,27.143,27.824,2716030,0
2001-02-08,28.378,29.459,28.005,29.459,6006221,0
2001-02-09,29.517,29.517,27.824,28.15,3134288,0
2001-02-12,28.027,29.315,27.581,28.363,2289647,0
2001-02-13,28.509,28.826,27.703,27.816,2283004,0
2001-02-14,27.744,28.629,26.713,28.629,3483265,0
2001-02-15,29.079,30.726,29.017,30.247,4525647,0
2001-02-16,29.036,30.002,28.434,28.956,3408202,0
2001-02-20,28.387,28.727,27.5,28.425,2895074,0
2001-02-21,28.232,28.232,26.103,26.419,3395281,0
2001-02-22,26.591,26.898,25.404,26.518,3433920,0
2001-02-23,25.893,26.078,24.436,25.964,3075958,0
2001-02-26,26.103,27.347,25.739,27.129,2975178,0
2001-02-27,27.322,27.322,25.957,26.2,2837358,0
2001-02-28,26.151,26.6,24.598,25.154,2254949,0
2001-03-01,24.29,25.404,24.03,25.321,3718666,0
2001-03-02,23.389,25.404,22.583,23.915,7036918,0
2001-03-05,23.915,24.169,22.576,22.844,4899115,0
2001-03-06,23.268,23.389,22.153,22.202,5448421,0
2001-03-07,22.502,24.436,22.423,23.958,5393171,0
2001-03-08,23.877,23.924,22.99,23.145,2869472,0
2001-03-09,22.583,22.91,20.966,21.388,5026843,0
2001-03-12,21.388,22.423,20.756,21.291,3689872,0
2001-03-13,21.496,21.853,20.642,21.088,4098160,0
2001-03-14,20.884,21.049,19.181,20.096,5084184,0
2001-03-15,21.374,21.634,20.284,20.406,4409119,0
2001-03-16,19.6,20.689,19.562,19.683,6135182,0
2001-03-19,19.797,20.528,19.763,20.325,3136132,0
2001-03-20,20.325,20.567,20.042,20.064,3993199,0
2001-03-21,20.164,21.211,20.064,20.406,4505713,0
2001-03-22,20.284,21.251,20.26,21.229,4334420,0
2001-03-23,22.176,22.666,21.184,21.455,7316367,0
2001-03-26,21.699,21.777,20.829,20.926,4854935,0
2001-03-27,21.007,22.088,20.902,21.981,2230831,0
2001-03-28,21.755,21.853,20.804,20.966,3778960,0
2001-03-29,20.406,21.738,20.244,21.192,3038058,0
2001-03-30,21.088,22.502,21.056,21.934,2431778,0
2001-04-02,21.777,22.94,21.755,21.998,2545968,0
2001-04-03,21.699,21.755,20.21,20.495,3424694,0
2001-04-04,20.365,21.721,20.21,20.756,2916358,0
2001-04-05,21.656,22.91,21.543,22.704,3447947,0
2001-04-06,22.91,23.389,22.218,22.747,4774830,0
2001-04-09,22.94,23.233,22.502,22.975,1888622,0
2001-04-10,24.275,24.948,24.111,24.284,3879619,0
2001-04-11,25.198,25.808,23.682,24.055,3664029,0
2001-04-12,23.631,24.103,23.276,24.046,3267799,0
2001-04-16,24.233,24.284,23.47,23.868,2366928,0
2001-04-17,25.808,27.419,25.808,27.337,8163467,0
2001-04-18,27.385,30.809,26.947,29.436,9027911,0
2001-04-19,28.956,30.644,28.712,29.841,4504605,0
2001-04-20,29.841,30.002,29.036,29.995,4232905,0
2001-04-23,29.036,29.116,28.167,28.956,2660284,0
2001-04-24,28.305,29.427,28.305,28.785,3456319,0
2001-04-25,27.622,28.263,26.898,27.859,5321065,0
2001-04-26,28.509,29.322,28.29,29.044,3783637,0
2001-04-27,29.352,29.412,28.15,28.425,2503147,0
2001-04-30,26.209,26.209,24.194,25.964,16552487,0
2001-05-01,25.77,25.77,24.598,25.023,6567590,0
2001-05-02,25.006,25.73,24.094,24.284,7833559,0
2001-05-03,24.316,24.786,23.631,23.997,5436118,0
2001-05-04,23.796,24.875,23.374,24.762,4966179,0
2001-05-07,23.509,23.509,22.34,22.747,10117796,0
2001-05-08,22.94,23.184,22.218,23.063,6426081,0
2001-05-09,22.983,23.697,22.454,23.487,3557340,0
2001-05-10,23.754,23.796,22.544,22.885,3305085,0
2001-05-11,22.704,22.788,22.048,22.192,2613648,0
2001-05-14,22.176,22.869,21.973,22.869,2667424,0
2001-05-15,22.747,23.298,22.52,22.788,2652166,0
2001-05-16,22.423,24.598,22.282,24.354,4314242,0
2001-05-17,24.233,24.72,24.073,24.136,3120258,0
2001-05-18,24.152,24.224,23.697,24.194,2731534,0
2001-05-21,24.202,25.046,23.99,25.023,1990631,0
2001-05-22,25.688,26.372,25.046,26.258,4568470,0
2001-05-23,26.061,26.419,24.713,24.771,3957758,0
2001-05-24,24.965,25.973,24.851,25.73,3721250,0
2001-05-25,25.851,26.013,24.924,24.924,1893909,0
2001-05-29,25.006,25.032,23.713,24.022,3111395,0
2001-05-30,23.022,23.429,22.688,22.788,3943729,0
2001-05-31,22.583,23.347,22.494,22.877,3655171,0
2001-06-01,23.063,24.658,23.063,24.308,3570262,0
2001-06-04,24.598,25.039,24.445,24.583,2401751,0
2001-06-05,24.802,26.51,24.762,26.265,4118216,0
2001-06-06,26.265,26.697,26.036,26.41,2603926,0
2001-06-07,26.495,27.5,26.444,27.483,2297277,0
2001-06-08,27.021,27.242,26.898,27.036,1653958,0
2001-06-11,26.835,27.036,26.006,26.013,2597899,0
2001-06-12,25.443,26.287,24.81,26.281,5261013,0
2001-06-13,26.281,26.898,26.054,26.451,2541171,0
2001-06-14,26.451,26.502,25.297,25.297,3400452,0
2001-06-15,25.161,26.653,25.006,26.209,3632036,0
2001-06-18,26.258,26.6,25.901,26.013,2723164,0
2001-06-19,26.697,27.174,25.973,26.157,2913407,0
2001-06-20,26.087,27.492,26.087,27.297,3551433,0
2001-06-21,27.859,28.509,26.827,27.208,6538303,0
2001-06-22,27.136,27.279,25.639,25.721,3981876,0
2001-06-25,26.087,26.119,25.616,25.844,1843949,0
2001-06-26,25.435,26.608,25.312,26.372,2332965,0
2001-06-27,26.087,26.85,25.964,26.842,2222463,0
2001-06-28,27.014,27.533,26.608,27.021,3201720,0
2001-06-29,27.533,29.071,27.136,29.071,5649371,0
2001-07-02,28.469,28.662,27.664,27.955,2614634,0
2001-07-03,27.695,28.263,27.322,27.973,1326512,0
2001-07-05,27.938,28.103,26.933,27.377,2586576,0
2001-07-06,26.645,26.645,25.77,25.86,3117427,0
2001-07-09,25.901,26.972,25.901,26.687,3228543,0
2001-07-10,26.687,26.972,25.032,25.128,2600850,0
2001-07-11,24.632,25.486,24.29,24.72,2607738,0
2001-07-12,25.039,26.444,25.039,26.338,3644092,0
2001-07-13,26.645,27.257,26.006,27.257,2719595,0
2001-07-16,27.215,27.85,27.136,27.566,3205535,0
2001-07-17,27.492,28.263,27.411,28.06,1971558,0
2001-07-18,27.614,27.703,26.753,26.972,2702861,0
2001-07-19,28.263,28.338,27.297,27.695,2529359,0
2001-07-20,27.695,27.736,27.036,27.069,2380462,0
2001-07-23,27.191,27.191,26.583,26.738,1597474,0
2001-07-24,27.136,27.777,26.287,26.444,4960762,0
2001-07-25,26.85,27.736,26.347,27.566,3278871,0
2001-07-26,27.656,28.378,27.573,28.183,3216361,0
2001-07-27,28.387,28.548,28.005,28.069,1938578,0
2001-07-30,28.425,28.548,27.377,27.639,1836443,0
2001-07-31,28.06,28.338,27.581,27.841,1793500,0
2001-08-01,28.248,28.939,28.223,28.653,2214217,0
2001-08-02,29.071,29.298,28.712,29.071,2294819,0
2001-08-03,28.865,29.071,28.443,29.062,1081390,0
2001-08-06,28.905,28.914,28.06,28.248,1446365,0
2001-08-07,28.06,28.241,27.656,28.175,1438249,0
2001-08-08,28.103,28.395,27.288,27.297,1563266,0
2001-08-09,27.451,27.614,26.891,27.174,1324050,0
2001-08-10,27.257,27.411,25.964,27.322,1977713,0
2001-08-13,26.972,27.777,26.884,27.549,1599813,0
2001-08-14,27.533,27.647,27.052,27.313,2123161,0
2001-08-15,27.451,27.606,26.998,27.006,1200015,0
2001-08-16,26.564,27.103,26.401,27.077,1469380,0
2001-08-17,26.645,26.988,26.281,26.819,2097192,0
2001-08-20,26.891,27.364,26.242,27.234,1638574,0
2001-08-21,27.215,27.279,26.045,26.192,1477496,0
2001-08-22,26.224,26.645,25.426,26.608,2167090,0
2001-08-23,26.891,26.891,26.022,26.054,1211581,0
2001-08-24,26.2,27.257,26.2,27.052,1805806,0
2001-08-27,27.377,27.533,26.768,27.451,2124020,0
2001-08-28,27.451,27.451,26.281,26.41,1967006,0
2001-08-29,26.81,26.81,25.648,25.844,1933905,0
2001-08-30,25.844,25.844,24.224,24.754,2262824,0
2001-08-31,24.851,25.338,24.762,25.07,1318023,0
2001-09-04,24.988,25.721,24.33,24.451,2051909,0
2001-09-05,24.551,24.917,23.958,24.208,3566818,0
2001-09-06,23.217,24.006,22.633,22.781,4355708,0
2001-09-07,22.781,22.788,21.777,21.821,4713796,0
2001-09-10,21.235,22.282,21.154,22.282,3624653,0
2001-09-17,21.397,21.601,20.495,20.553,5275412,0
2001-09-18,20.593,20.837,20.186,20.284,4017929,0
2001-09-19,20.284,20.528,18.464,19.303,5135251,0
2001-09-20,18.975,19.537,18.626,18.813,3216729,0
2001-09-21,18.813,19.129,18.064,18.334,4564042,0
2001-09-24,18.57,19.364,18.497,19.217,2745315,0
2001-09-25,19.545,20.251,19.416,19.763,3139576,0
2001-09-26,20.186,20.192,19.382,19.529,3378545,0
2001-09-27,19.942,20.26,19.217,19.893,3107827,0
2001-09-28,20.957,20.998,20.105,20.787,4318057,0
2001-10-01,20.593,20.601,19.779,19.92,2819394,0
2001-10-02,20.105,20.659,19.683,20.042,3388639,0
2001-10-03,19.707,21.397,19.691,21.267,3966001,0
2001-10-04,21.397,22.365,20.779,21.934,3110043,0
2001-10-05,22.048,22.893,21.708,22.835,2671853,0
2001-10-08,22.234,23.039,21.884,22.763,1309898,0
2001-10-09,22.56,22.712,22.137,22.447,1921720,0
2001-10-10,22.447,23.575,22.259,23.437,3223007,0
2001-10-11,23.501,24.215,23.389,23.982,3899678,0
2001-10-12,23.615,24.073,22.608,23.389,2749622,0
2001-10-15,23.015,24.006,22.666,23.826,1812941,0
2001-10-16,23.64,23.868,23.054,23.298,2138541,0
2001-10-17,24.103,24.208,22.374,22.528,2472140,0
2001-10-18,22.252,22.917,22.007,22.544,1847025,0
2001-10-19,23.217,25.191,23.217,24.178,6297119,0
2001-10-22,23.982,24.372,23.901,24.266,3107214,0
2001-10-23,24.308,25.039,24.087,25.032,5388621,0
2001-10-24,25.032,26.103,24.786,25.991,4219246,0
2001-10-25,25.557,26.281,25.032,26.103,2678866,0
2001-10-26,26.103,27.337,26.103,26.661,3301516,0
2001-10-29,26.321,26.486,24.476,24.501,3178340,0
2001-10-30,24.834,25.234,24.233,24.9,3669201,0
2001-10-31,25.07,25.703,24.754,24.965,2022871,0
2001-11-01,25.154,25.884,24.713,25.884,1491155,0
2001-11-02,24.834,25.154,24.33,25.046,4385615,0
2001-11-05,25.598,25.639,24.362,24.997,3932407,0
2001-11-06,24.713,24.908,23.834,24.551,3937332,0
2001-11-07,24.224,24.589,23.355,23.412,5689976,0
2001-11-08,23.615,23.736,22.447,22.688,5850439,0
2001-11-09,22.484,23.063,22.484,22.795,2774969,0
2001-11-12,23.096,23.096,22.423,22.975,2722059,0
2001-11-13,23.137,23.331,22.853,23.137,3615422,0
2001-11-14,23.382,23.762,23.276,23.501,3216975,0
2001-11-15,23.42,24.022,23.355,23.982,3187444,0
2001-11-16,24.834,24.834,24.073,24.346,4259732,0
2001-11-19,24.468,24.658,24.422,24.632,3957388,0
2001-11-20,24.794,24.867,24.389,24.43,3637945,0
2001-11-21,24.324,24.38,24.073,24.324,2211761,0
2001-11-23,24.241,24.623,24.224,24.615,523466,0
2001-11-26,24.615,25.11,24.519,25.032,3369812,0
2001-11-27,25.11,26.103,24.728,25.656,3571370,0
2001-11-28,25.234,26.363,24.957,25.461,5101288,0
2001-11-29,25.435,27.377,25.435,27.251,5460358,0
2001-11-30,27.215,27.922,26.704,26.867,4483805,0
2001-12-03,26.768,26.85,25.973,26.645,3375348,0
2001-12-04,26.281,26.933,26.157,26.801,3974121,0
2001-12-05,27.052,28.019,27.028,27.736,7195041,0
2001-12-06,27.744,28.515,27.647,28.086,3484373,0
2001-12-07,27.492,27.777,27.279,27.566,3545409,0
2001-12-10,27.492,28.135,27.095,27.174,2168195,0
2001-12-11,27.297,28.592,27.257,28.019,3104508,0
2001-12-12,28.019,28.971,27.997,28.898,3044212,0
2001-12-13,28.5,28.592,28.069,28.338,2447526,0
2001-12-14,27.898,28.89,27.898,28.557,3276782,0
2001-12-17,28.469,29.436,28.363,29.193,2713198,0
2001-12-18,29.638,29.857,28.988,29.524,3484496,0
2001-12-19,29.185,29.193,28.574,28.644,2166719,0
2001-12-20,28.679,28.857,27.687,27.973,2668409,0
2001-12-21,27.973,28.296,27.242,27.242,3445609,0
2001-12-24,27.606,27.711,27.12,27.288,971136,0
2001-12-26,27.322,28.013,27.2,27.461,1115353,0
2001-12-27,27.483,27.85,26.955,27.143,1714498,0
2001-12-28,27.566,28.135,27.411,28.027,1921108,0
2001-12-31,27.973,28.232,27.703,27.884,2144571,0
2002-01-02,27.5,27.922,26.905,27.156,3028830,0
2002-01-03,27.166,28.644,27.166,28.469,2937770,0
2002-01-04,29.508,29.875,28.776,28.997,3024274,0
2002-01-07,28.939,29.336,28.719,28.914,2418859,0
2002-01-08,29.482,30.069,29.385,29.67,6149334,0
2002-01-09,30.15,31.044,30.117,30.329,6339451,0
2002-01-10,30.433,30.588,29.905,29.905,3575801,0
2002-01-11,29.93,30.11,29.596,29.744,4577700,0
2002-01-14,29.744,29.905,29.306,29.499,1601782,0
2002-01-15,29.385,29.93,29.109,29.833,2583006,0
2002-01-16,29.841,30.304,29.403,29.572,2422671,0
2002-01-17,29.768,30.11,29.185,29.875,3571738,0
2002-01-18,29.185,29.427,28.613,29.086,3246508,0
2002-01-22,29.306,29.385,27.907,28.215,2234026,0
2002-01-23,28.698,30.8,28.094,30.703,6629364,0
2002-01-24,30.8,31.321,30.362,30.995,3991105,0
2002-01-25,30.636,30.831,30.069,30.175,4016330,0
2002-01-28,30.312,31.126,30.272,30.629,2593713,0
2002-01-29,30.963,30.988,28.183,28.191,8223517,0
2002-01-30,28.094,28.103,24.859,26.914,11423637,0
2002-01-31,27.647,28.013,26.842,27.859,4681312,0
2002-02-01,27.859,27.973,27.036,27.711,3001143,0
2002-02-04,27.5,27.507,25.868,26.287,4897271,0
2002-02-05,25.785,26.801,25.145,25.364,7199223,0
2002-02-06,24.396,24.405,20.179,21.927,23079594,0
2002-02-07,22.957,23.364,22.276,22.379,10705497,0
2002-02-08,22.379,22.429,21.016,22.429,9098916,0
2002-02-11,22.633,22.917,21.829,22.535,2840434,0
2002-02-12,22.535,23.445,22.429,22.975,3464683,0
2002-02-13,23.404,23.607,22.633,23.217,3572970,0
2002-02-14,23.364,23.924,22.885,23.128,3893768,0
2002-02-15,23.039,23.268,21.325,21.876,7120592,0
2002-02-19,21.919,22.52,20.414,20.462,7598160,0
2002-02-20,16.231,17.862,15.74,16.902,32550007,0
2002-02-21,16.766,16.894,15.106,15.278,21513496,0
2002-02-22,14.391,14.601,11.921,12.927,47938050,0
2002-02-25,12.936,13.734,11.557,12.922,19470937,0
2002-02-26,12.927,14.557,12.857,14.234,15757316,0
2002-02-27,14.538,14.793,13.727,13.825,12863479,0
2002-02-28,14.009,14.148,12.857,13.157,8517614,0
2002-03-01,13.172,13.825,13.094,13.659,7407924,0
2002-03-04,13.659,13.864,12.98,13.702,10992213,0
2002-03-05,13.807,14.106,13.457,13.734,7600990,0
2002-03-06,13.832,15.295,13.742,14.87,12497274,0
2002-03-07,15.074,15.319,14.472,14.793,10461607,0
2002-03-08,15.172,15.278,14.573,15.074,7297914,0
2002-03-11,15.523,16.245,14.993,15.854,7465633,0
2002-03-12,15.401,16.035,15.197,15.79,8979555,0
2002-03-13,14.83,15.358,14.383,14.793,21339990,0
2002-03-14,15.156,15.237,14.635,14.635,14743488,0
2002-03-15,14.707,15.036,14.687,14.953,8689397,0
2002-03-18,14.993,15.93,14.993,15.912,10411404,0
2002-03-19,15.921,17.585,15.749,17.399,14616129,0
2002-03-20,16.976,17.853,16.245,16.309,11509899,0
2002-03-21,16.359,17.058,15.993,16.675,6225873,0
2002-03-22,16.692,16.952,16.367,16.561,4909081,0
2002-03-25,16.367,16.667,16.276,16.276,4739514,0
2002-03-26,16.204,16.854,16.18,16.245,5772298,0
2002-03-27,16.245,16.976,16.221,16.78,5070278,0
2002-03-28,16.976,17.82,16.894,17.69,7684296,0
2002-04-01,16.854,17.286,16.692,17.22,5483739,0
2002-04-02,16.569,17.058,16.408,16.733,6880023,0
2002-04-03,16.757,16.766,16.035,16.294,7375190,0
2002-04-04,16.294,16.294,15.644,15.921,7383188,0
2002-04-05,15.966,16.309,15.887,16.089,5396499,0
2002-04-08,16.089,16.873,15.86,16.757,10594135,0
2002-04-09,16.814,17.098,16.239,16.303,7304432,0
2002-04-10,16.531,17.783,16.531,17.626,7358820,0
2002-04-11,17.546,17.553,16.894,17.016,5223484,0
2002-04-12,17.016,17.302,16.619,17.123,5196778,0
2002-04-15,16.367,16.846,15.79,15.84,8769505,0
2002-04-16,15.84,16.327,15.84,16.01,10121853,0
2002-04-17,15.966,15.966,14.945,14.945,10872113,0
2002-04-18,15.358,15.604,14.74,14.945,12223358,0
2002-04-19,14.953,15.49,14.945,15.447,5224588,0
2002-04-22,14.993,15.93,14.953,15.644,7018581,0
2002-04-23,15.644,15.834,15.319,15.383,7361527,0
2002-04-24,15.383,15.561,14.854,14.906,3568167,0
2002-04-25,14.914,15.295,14.472,15.059,4015590,0
2002-04-26,15.358,15.358,14.531,14.557,4087823,0
2002-04-29,14.391,14.815,14.114,14.314,3999103,0
2002-04-30,14.228,15.311,14.228,15.036,3478463,0
2002-05-01,14.914,15.059,13.992,14.922,5315157,0
2002-05-02,14.922,15.197,14.321,14.434,4271790,0
2002-05-03,14.628,14.8,14.114,14.566,3279738,0
2002-05-06,14.472,14.707,14.026,14.069,3128259,0
2002-05-07,14.174,14.314,13.659,14.052,4825651,0
2002-05-08,14.557,15.148,14.419,15.082,4365187,0
2002-05-09,15.028,15.036,13.904,13.938,5113839,0
2002-05-10,14.069,14.305,13.782,14.069,4574624,0
2002-05-13,14.077,14.707,14.043,14.48,3505415,0
2002-05-14,14.793,15.44,14.757,15.44,2820992,0
2002-05-15,14.578,15.156,13.904,14.349,10684088,0
2002-05-16,14.349,14.349,13.772,13.956,8140331,0
2002-05-17,13.983,14.221,13.983,14.199,5028934,0
2002-05-20,14.043,14.043,13.352,13.904,8186232,0
2002-05-21,14.148,14.349,13.946,14.034,3680151,0
2002-05-22,13.659,14.114,13.659,13.871,4926801,0
2002-05-23,13.904,14.716,13.825,14.635,3958126,0
2002-05-24,14.349,14.61,14.174,14.19,3204426,0
2002-05-28,14.271,14.464,13.742,14.174,2419346,0
2002-05-29,14.215,14.383,13.864,13.913,2178165,0
2002-05-30,13.825,14.106,13.757,13.992,3703160,0
2002-05-31,13.992,14.221,13.825,14.034,3256601,0
2002-06-03,13.956,13.956,13.358,13.515,4001440,0
2002-06-04,13.417,13.886,13.358,13.644,4425854,0
2002-06-05,13.782,13.895,13.401,13.644,4571914,0
2002-06-06,13.782,13.816,13.604,13.734,2728951,0
2002-06-07,13.215,13.983,13.199,13.832,3471572,0
2002-06-10,13.751,14.349,13.58,14.19,2326440,0
2002-06-11,14.391,14.409,13.562,13.742,4314242,0
2002-06-12,13.612,14.106,13.181,14.106,4419578,0
2002-06-13,13.946,14.106,13.58,13.589,2467708,0
2002-06-14,13.417,13.946,13.132,13.807,3841472,0
2002-06-17,13.983,14.505,13.904,14.349,3302992,0
2002-06-18,14.305,14.434,14.182,14.234,2119099,0
2002-06-19,14.19,14.434,14.034,14.034,3271983,0
2002-06-20,13.895,14.099,12.718,13.067,7103485,0
2002-06-21,12.963,13.441,12.131,12.652,9102485,0
2002-06-24,12.556,13.245,12.368,12.963,3843690,0
2002-06-25,12.963,13.224,12.758,12.816,3782281,0
2002-06-26,12.392,13.058,12.017,12.963,6876334,0
2002-06-27,13.041,13.358,12.695,13.164,4604400,0
2002-06-28,13.254,13.311,12.872,12.872,3576414,0
2002-07-01,12.927,13.14,12.312,12.368,2698184,0
2002-07-02,12.174,12.262,11.094,11.597,6296012,0
2002-07-03,11.547,12.183,11.181,12.078,4736928,0
2002-07-05,12.231,12.619,12.086,12.467,989715,0
2002-07-08,12.529,12.71,12.304,12.386,2416888,0
2002-07-09,12.361,12.881,11.841,11.895,3962682,0
2002-07-10,11.995,12.06,11.156,11.181,4068013,0
2002-07-11,11.181,11.181,10.37,10.931,8015555,0
2002-07-12,11.012,11.426,10.906,10.988,4059768,0
2002-07-15,10.493,10.979,10.248,10.639,4696323,0
2002-07-16,10.493,11.004,10.493,10.791,5387512,0
2002-07-17,11.383,11.468,10.451,10.572,3397865,0
2002-07-18,10.572,10.59,9.558,9.794,7878110,0
2002-07-19,9.718,9.727,8.1835,8.3051,10069439,0
2002-07-22,8.2646,8.647,8.0615,8.2729,6984865,0
2002-07-23,8.1754,8.2485,6.4847,6.5503,22934021,0
2002-07-24,6.5255,6.9401,6.2822,6.8752,19405477,0
2002-07-25,6.8834,6.9563,6.0542,6.1682,10559926,0
2002-07-26,6.2656,6.6314,6.2494,6.5663,9094855,0
2002-07-29,6.8834,7.3221,6.6556,7.0458,9527757,0
2002-07-30,6.9645,8.2566,6.8181,7.8989,10557958,0
2002-07-31,7.9071,7.9071,7.4926,7.5657,5756551,0
2002-08-01,7.5657,7.6633,7.2488,7.3382,6082146,0
2002-08-02,7.2975,7.3707,7.1434,7.2893,4079457,0
2002-08-05,7.2083,7.4521,6.6719,6.8018,2735471,0
2002-08-06,6.8834,7.4115,6.8669,7.2893,2080214,0
2002-08-07,7.3707,7.4521,6.9237,7.127,7021412,0
2002-08-08,7.265,7.4765,6.8752,7.4521,6765952,0
2002-08-09,7.2488,7.9233,7.119,7.4926,4827620,0
2002-08-12,7.5008,7.5738,7.3057,7.3951,1624054,0
2002-08-13,7.4359,7.6961,7.3221,7.3789,4219617,0
2002-08-14,7.3707,7.972,7.2893,7.8989,4983774,0
2002-08-15,7.8016,8.4679,7.7364,8.3541,4982051,0
2002-08-16,8.3051,8.5724,8.1023,8.3705,3359599,0
2002-08-19,8.4679,9.0201,8.3624,9.0031,4746280,0
2002-08-20,8.9643,8.9643,8.4522,8.7275,3502093,0
2002-08-21,8.9557,9.718,8.7922,9.1835,3180307,0
2002-08-22,9.2808,10.517,9.2808,10.214,5515120,0
2002-08-23,10.118,10.125,9.76,9.76,2728702,0
2002-08-26,9.832,10.012,9.167,9.604,2501670,0
2002-08-27,9.637,9.89,9.3209,9.4827,2470167,0
2002-08-28,9.3209,9.3296,8.761,8.9474,2991296,0
2002-08-29,8.8675,9.3209,8.6632,9.1986,2506346,0
2002-08-30,9.2158,9.2245,8.8741,9.0775,1753260,0
2002-09-03,8.9955,9.1175,8.3051,8.4434,2867017,0
2002-09-04,8.4679,8.9062,8.3051,8.9062,2753929,0
2002-09-05,8.6783,8.7362,8.3948,8.5492,2382556,0
2002-09-06,8.81,9.1013,8.7922,9.0031,1293534,0
2002-09-09,9.0031,9.3773,8.8741,9.191,2747407,0
2002-09-10,9.191,9.785,9.0457,9.768,2860617,0
2002-09-11,10.004,10.02,9.4827,9.588,1409207,0
2002-09-12,9.3209,9.3527,9.0532,9.2808,2631862,0
2002-09-13,9.239,9.239,8.7922,8.9881,4638365,0
2002-09-16,8.9148,8.9881,8.5249,8.9728,3509720,0
2002-09-17,9.2808,9.2974,8.4761,8.5169,2557043,0
2002-09-18,8.2646,8.6144,8.1184,8.4602,2900240,0
2002-09-19,8.1023,8.1997,7.5738,7.6714,7871460,0
2002-09-20,7.6961,8.0857,7.6961,7.972,4143198,0
2002-09-23,7.6553,7.6961,7.1513,7.5415,3593395,0
2002-09-24,7.4521,8.2646,7.2244,7.9071,6221075,0
2002-09-25,8.0048,8.5082,7.9397,8.5082,6232270,0
2002-09-26,8.5082,8.5169,7.9154,8.2566,3555743,0
2002-09-27,8.2566,8.2566,7.7851,7.8583,2117497,0
2002-09-30,7.8583,8.0209,7.2571,7.7771,3697869,0
2002-10-01,7.7771,8.2402,7.5173,7.9397,2775091,0
2002-10-02,7.9233,8.5082,7.8583,8.0209,3468250,0
2002-10-03,8.0292,8.1104,7.7446,7.9802,1908800,0
2002-10-04,8.0615,8.1997,7.4115,7.4521,3718420,0
2002-10-07,7.4521,7.7285,7.1999,7.3139,2969887,0
2002-10-08,7.3707,7.4926,7.0049,7.3789,3334616,0
2002-10-09,7.2083,7.6227,7.1513,7.4115,3174648,0
2002-10-10,7.4115,8.1023,7.2893,7.8338,3348153,0
2002-10-11,8.2323,9.3871,8.0535,8.5979,6831047,0
2002-10-14,8.6061,9.3209,8.5082,8.9062,2858274,0
2002-10-15,9.637,9.76,9.2808,9.516,4562317,0
2002-10-16,8.9557,9.4827,8.8333,9.0031,3353811,0
2002-10-17,9.803,9.84,9.3209,9.76,4362967,0
2002-10-18,9.727,10.182,9.3296,10.045,4961622,0
2002-10-21,9.946,10.442,9.68,10.442,3837657,0
2002-10-22,10.442,10.451,9.516,9.803,4955102,0
2002-10-23,10.614,12.034,10.572,11.955,16256794,0
2002-10-24,11.955,12.034,11.468,11.589,6516401,0
2002-10-25,11.589,12.07,11.491,12.051,4635783,0
2002-10-28,12.191,12.408,11.895,11.937,3276413,0
2002-10-29,11.928,12.003,11.32,11.735,2770296,0
2002-10-30,11.816,12.327,11.67,12.11,4085365,0
2002-10-31,12.131,12.392,11.905,12.042,5555849,0
2002-11-01,11.955,12.312,11.644,12.215,3464317,0
2002-11-04,12.279,12.767,11.972,12.408,3889341,0
2002-11-05,12.416,12.556,12.06,12.231,3078419,0
2002-11-06,12.231,13.05,12.118,13.041,4686600,0
2002-11-07,12.816,12.922,12.607,12.741,4654854,0
2002-11-08,12.354,12.597,11.832,12.156,4177038,0
2002-11-11,11.955,11.964,11.225,11.262,2664591,0
2002-11-12,11.426,11.686,11.269,11.581,2641459,0
2002-11-13,11.522,12.051,11.347,11.751,2734611,0
2002-11-14,11.832,12.548,11.832,12.538,2300845,0
2002-11-15,12.174,12.513,12.118,12.245,3057255,0
2002-11-18,12.476,12.944,12.408,12.433,5012570,0
2002-11-19,12.165,12.361,11.928,11.988,2773246,0
2002-11-20,11.995,12.392,11.875,12.271,7734381,0
2002-11-21,12.271,12.556,11.866,12.245,6562052,0
2002-11-22,12.245,12.245,11.858,12.01,5730829,0
2002-11-25,12.017,12.148,10.614,12.131,6884943,0
2002-11-26,11.832,12.215,11.759,11.928,5227051,0
2002-11-27,12.131,12.354,11.988,12.354,4597508,0
2002-11-29,12.354,12.529,12.165,12.239,1396037,0
2002-12-02,12.538,13.659,12.476,13.003,5196778,0
2002-12-03,13.003,13.245,12.652,12.725,4430281,0
2002-12-04,12.513,12.718,12.231,12.354,3873585,0
2002-12-05,11.426,12.034,11.426,11.767,14492579,0
2002-12-06,11.452,11.589,10.988,11.067,11194263,0
2002-12-09,10.896,10.906,9.882,10.336,12352809,0
2002-12-10,10.532,11.018,10.458,10.865,7911456,0
2002-12-11,10.865,11.181,10.728,11.084,4788610,0
2002-12-12,11.084,11.33,10.996,11.269,6571529,0
2002-12-13,11.262,11.262,10.547,10.677,4934432,0
2002-12-16,10.889,11.19,10.622,11.19,3678425,0
2002-12-17,11.111,11.262,10.873,11.018,2313767,0
2002-12-18,11.141,11.141,10.63,10.774,1854535,0
2002-12-19,10.857,11.043,10.41,10.659,2440266,0
2002-12-20,10.728,10.882,10.572,10.646,3549837,0
2002-12-23,10.484,10.988,10.484,10.946,1898461,0
2002-12-24,10.85,11.125,10.791,10.817,1294148,0
2002-12-26,10.913,11.208,10.906,11.059,2043541,0
2002-12-27,10.842,11.094,10.686,10.712,1661832,0
2002-12-30,10.728,10.931,10.614,10.882,2624844,0
2002-12-31,10.809,11.076,10.767,10.971,2756511,0
2003-01-02,10.971,11.383,10.704,11.375,3973137,0
2003-01-03,11.375,11.417,11.216,11.375,2378986,0
2003-01-06,11.278,11.743,11.247,11.695,4062721,0
2003-01-07,11.775,12.491,11.743,12.245,7499353,0
2003-01-08,12.191,12.312,12.086,12.093,4651411,0
2003-01-09,12.476,12.548,12.156,12.368,8539147,0
2003-01-10,12.312,12.661,12.11,12.556,3203194,0
2003-01-13,12.718,12.84,12.433,12.485,2182346,0
2003-01-14,12.564,13.003,12.485,12.899,5654661,0
2003-01-15,12.652,12.695,12.476,12.529,4643039,0
2003-01-16,12.459,12.476,12.078,12.271,5201826,0
2003-01-17,12.174,12.222,11.928,12.174,6085222,0
2003-01-21,12.174,12.231,11.791,12.148,5187921,0
2003-01-22,11.964,12.279,10.889,10.889,8107600,0
2003-01-23,11.375,12.156,11.295,12.11,11656945,0
2003-01-24,12.139,12.139,11.62,11.809,6074764,0
2003-01-27,11.759,12.017,11.172,11.262,4563299,0
2003-01-28,11.362,11.539,11.172,11.4,2592484,0
2003-01-29,11.375,11.557,11.094,11.506,2259991,0
2003-01-30,11.581,11.589,10.971,10.971,2169427,0
2003-01-31,10.979,10.988,10.646,10.865,4448492,0
2003-02-03,10.865,11.338,10.842,11.181,2055604,0
2003-02-04,11.19,11.19,10.826,10.931,2841541,0
2003-02-05,11.012,11.262,10.646,10.745,2911804,0
2003-02-06,10.745,10.745,10.353,10.563,4272402,0
2003-02-07,10.728,10.833,10.466,10.668,2123649,0
2003-02-10,10.668,10.809,10.458,10.767,2441251,0
2003-02-11,10.791,10.938,10.524,10.581,1919505,0
2003-02-12,10.607,10.639,10.182,10.319,2668284,0
2003-02-13,10.281,10.442,10.151,10.158,5833333,0
2003-02-14,10.158,10.553,10.067,10.553,3893893,0
2003-02-18,10.581,11.24,10.572,11.24,2915869,0
2003-02-19,11.199,11.199,10.938,11.004,1691490,0
2003-02-20,10.971,11.278,10.971,11.225,2753191,0
2003-02-21,11.225,11.355,11.004,11.295,2704828,0
2003-02-24,11.313,11.355,10.668,10.668,3471572,0
2003-02-25,10.677,10.971,10.403,10.971,3692454,0
2003-02-26,10.971,11.018,10.759,10.857,3302870,0
2003-02-27,10.971,10.971,10.532,10.721,3469976,0
2003-02-28,10.889,10.889,10.532,10.85,3715835,0
2003-03-03,10.922,11.24,10.922,10.979,3660093,0
2003-03-04,10.971,11.036,10.873,10.971,2714551,0
2003-03-05,10.971,11.295,10.946,11.24,3037566,0
2003-03-06,11.24,11.247,10.963,10.971,3220422,0
2003-03-07,10.728,11.269,10.721,11.134,3037318,0
2003-03-10,10.988,11.067,10.736,10.736,4478148,0
2003-03-11,10.809,11.027,10.809,10.889,5185825,0
2003-03-12,10.809,11.018,10.809,10.954,5516472,0
2003-03-13,11.156,11.515,11.012,11.46,5150388,0
2003-03-14,11.443,11.8,11.375,11.573,3306067,0
2003-03-17,11.573,12.231,11.522,12.191,3740938,0
2003-03-18,12.086,12.086,11.8,11.964,3038304,0
2003-03-19,11.914,11.946,11.557,11.841,3665998,0
2003-03-20,11.841,11.875,11.662,11.841,3376087,0
2003-03-21,11.887,11.921,11.695,11.88,2873289,0
2003-03-24,11.88,11.88,11.254,11.254,2945278,0
2003-03-25,11.32,11.629,11.208,11.557,5690713,0
2003-03-26,11.557,11.678,11.417,11.46,2204745,0
2003-03-27,11.46,11.483,11.134,11.347,2174350,0
2003-03-28,11.32,11.506,11.141,11.24,2011674,0
2003-03-31,11.004,11.216,11.004,11.103,3943480,0
2003-04-01,11.094,11.134,10.946,10.988,3997500,0
2003-04-02,11.134,11.981,11.134,11.921,5519793,0
2003-04-03,12.017,12.207,11.88,11.964,5743257,0
2003-04-04,11.375,11.964,11.234,11.368,4187743,0
2003-04-07,11.597,11.85,11.134,11.134,5368438,0
2003-04-08,11.134,11.216,10.963,10.971,6808896,0
2003-04-09,11.119,11.417,10.931,10.971,2712092,0
2003-04-10,10.954,11.443,10.826,10.946,4627534,0
2003-04-11,11.027,11.452,10.971,11.067,3222762,0
2003-04-14,11.059,11.498,11.059,11.475,2401508,0
2003-04-15,11.4,11.767,11.278,11.662,2525174,0
2003-04-16,11.791,12.11,11.759,11.832,5045916,0
2003-04-17,11.702,12.07,11.614,12.01,2130911,0
2003-04-21,11.988,12.042,11.824,11.955,1190539,0
2003-04-22,11.955,12.644,11.88,12.635,5677916,0
2003-04-23,12.476,12.718,11.199,12.644,4265266,0
2003-04-24,12.354,12.607,12.279,12.485,4441726,0
2003-04-25,12.459,12.467,12.262,12.32,2541047,0
2003-04-28,12.354,12.83,12.354,12.749,2681941,0
2003-04-29,12.71,12.944,12.619,12.8,3651973,0
2003-04-30,12.808,13.32,12.695,13.199,4896283,0
2003-05-01,13.199,13.668,13.067,13.589,5340874,0
2003-05-02,13.628,14.084,13.589,13.992,5448543,0
2003-05-05,13.977,14.279,13.849,13.964,5100796,0
2003-05-06,13.904,13.964,13.676,13.841,5623033,0
2003-05-07,13.841,14.061,13.727,13.841,4896036,0
2003-05-08,13.491,13.849,13.417,13.718,2076276,0
2003-05-09,13.772,13.971,13.636,13.857,2803395,0
2003-05-12,13.816,14.139,13.668,14.061,1671552,0
2003-05-13,14.009,14.383,13.938,14.296,3652220,0
2003-05-14,14.321,14.87,14.174,14.784,5364132,0
2003-05-15,16.538,17.706,16.212,16.465,24840118,0
2003-05-16,16.381,16.39,15.959,16.239,4960269,0
2003-05-19,16.133,16.188,15.79,15.807,4772126,0
2003-05-20,15.966,16.212,15.93,16.065,3442536,0
2003-05-21,16.065,16.984,16.01,16.88,6647699,0
2003-05-22,16.945,17.889,16.945,17.723,9990436,0
2003-05-23,17.652,17.652,17.278,17.471,3574940,0
2003-05-27,17.471,17.676,16.902,17.618,5253879,0
2003-05-28,17.593,17.618,17.131,17.358,4747512,0
2003-05-29,17.408,17.652,17.146,17.431,4851245,0
2003-05-30,17.553,17.644,17.44,17.61,3727403,0
2003-06-02,17.69,17.905,17.366,17.488,3695777,0
2003-06-03,17.521,17.828,17.31,17.813,2502653,0
2003-06-04,17.88,18.788,17.853,18.699,4385120,0
2003-06-05,18.699,19.486,18.041,19.424,5447682,0
2003-06-06,19.749,19.95,19.26,19.537,6851720,0
2003-06-09,19.424,19.537,18.586,18.724,3326125,0
2003-06-10,18.57,18.845,18.528,18.732,4419824,0
2003-06-11,18.708,18.886,18.464,18.845,2948719,0
2003-06-12,18.886,19.059,18.602,18.937,1841735,0
2003-06-13,19.096,19.26,18.805,18.854,3137118,0
2003-06-16,18.813,18.87,18.512,18.764,3053807,0
2003-06-17,18.61,18.991,18.455,18.675,4163134,0
2003-06-18,18.65,19.023,18.61,18.991,4746159,0
2003-06-19,19.096,19.364,18.861,18.937,7537127,0
2003-06-20,19.059,19.089,18.708,18.805,3973876,0
2003-06-23,18.813,18.854,18.455,18.577,2996346,0
2003-06-24,18.528,18.764,18.375,18.455,2304292,0
2003-06-25,18.448,18.489,18.122,18.131,2612169,0
2003-06-26,18.148,18.382,18.064,18.293,3966865,0
2003-06-27,18.325,18.52,18.002,18.155,2491330,0
2003-06-30,18.391,18.61,18.033,18.106,4370478,0
2003-07-01,17.958,17.994,17.537,17.934,5309741,0
2003-07-02,17.918,18.57,17.911,18.439,4492669,0
2003-07-03,18.162,18.405,18.081,18.203,1800885,0
2003-07-07,18.367,19.243,18.367,19.217,6350525,0
2003-07-08,19.209,19.243,18.708,19.096,4218879,0
2003-07-09,19.096,19.181,18.788,19.042,2319674,0
2003-07-10,19.042,19.042,18.423,18.602,2740519,0
2003-07-11,18.692,19.181,18.692,19.113,2014628,0
2003-07-14,19.349,19.583,19.234,19.294,4763384,0
2003-07-15,19.462,19.902,19.447,19.772,3964896,0
2003-07-16,19.829,19.884,19.389,19.591,3356889,0
2003-07-17,19.591,19.591,18.301,18.439,5417784,0
2003-07-18,18.602,18.732,18.284,18.448,3683840,0
2003-07-21,18.448,18.528,18.01,18.081,2699911,0
2003-07-22,18.203,18.554,18.115,18.301,4055094,0
2003-07-23,18.284,18.399,17.943,18.073,4748250,0
2003-07-24,20.642,21.211,20.113,20.495,18798332,0
2003-07-25,20.56,20.715,20.342,20.682,4781718,0
2003-07-28,20.869,20.869,20.537,20.65,2393631,0
2003-07-29,20.682,20.983,20.682,20.926,4877212,0
2003-07-30,21.007,21.025,20.756,20.829,3625270,0
2003-07-31,20.829,21.007,20.65,20.682,3403895,0
2003-08-01,20.779,20.845,20.26,20.315,4653993,0
2003-08-04,20.315,20.315,19.854,20.13,3680274,0
2003-08-05,20.192,20.399,19.545,19.73,4829707,0
2003-08-06,19.562,19.667,19.181,19.267,5482140,0
2003-08-07,18.937,19.181,18.91,19.181,5859668,0
2003-08-08,19.91,19.942,19.424,19.643,4804364,0
2003-08-11,19.707,19.991,19.513,19.876,2734488,0
2003-08-12,19.91,20.064,19.788,20.049,1324050,0
2003-08-13,20.064,20.064,19.772,19.942,2510526,0
2003-08-14,19.942,20.113,19.74,20.113,3486339,0
2003-08-15,20.105,20.105,19.676,19.814,2178041,0
2003-08-18,19.763,20.007,19.627,19.991,3386299,0
2003-08-19,19.991,20.155,19.845,20.146,2542770,0
2003-08-20,20.071,20.365,19.974,20.315,2653149,0
2003-08-21,20.399,20.52,20.266,20.438,4207064,0
2003-08-22,20.666,20.748,20.266,20.315,3257338,0
2003-08-25,20.17,20.276,19.95,20.137,2143954,0
2003-08-26,20.315,20.334,19.627,20.17,3528671,0
2003-08-27,20.113,20.35,20.033,20.307,4435818,0
2003-08-28,20.284,20.365,19.991,20.365,2964595,0
2003-08-29,20.236,20.884,20.201,20.829,2652780,0
2003-09-02,20.966,21.51,20.689,21.51,4198204,0
2003-09-03,21.821,22.13,21.777,21.942,5541449,0
2003-09-04,21.942,21.95,21.404,21.813,3771331,0
2003-09-05,21.699,21.804,21.421,21.804,5726403,0
2003-09-08,21.9,22.325,21.86,22.325,3469481,0
2003-09-09,22.282,22.291,21.981,22.162,2471769,0
2003-09-10,22.162,22.162,21.388,21.478,5035824,0
2003-09-11,21.535,21.593,21.267,21.439,4050906,0
2003-09-12,21.251,21.267,20.884,21.088,4901820,0
2003-09-15,21.088,21.585,21.088,21.315,2747651,0
2003-09-16,21.439,22.088,21.397,22.007,7620306,0
2003-09-17,21.86,22.13,21.777,21.777,3253648,0
2003-09-18,21.777,22.211,21.656,22.13,3004342,0
2003-09-19,22.13,22.413,22.024,22.176,3290565,0
2003-09-22,21.981,22.176,21.647,21.942,2440266,0
2003-09-23,21.804,22.347,21.804,22.299,2688958,0
2003-09-24,22.268,22.332,21.365,21.397,3215011,0
2003-09-25,21.397,21.777,21.325,21.334,3199015,0
2003-09-26,21.251,21.298,20.926,20.966,4187500,0
2003-09-29,21.129,21.615,21.129,21.365,2966444,0
2003-09-30,21.169,21.397,21.079,21.22,4279540,0
2003-10-01,21.291,21.568,21.259,21.455,5056128,0
2003-10-02,21.455,21.813,21.298,21.708,4614122,0
2003-10-03,21.9,22.211,21.9,21.91,4804858,0
2003-10-06,21.9,22.276,21.86,22.234,2771773,0
2003-10-07,21.942,22.73,21.91,22.73,4931475,0
2003-10-08,22.73,23.803,22.73,23.534,8577663,0
2003-10-09,21.615,23.162,20.869,21.088,37080211,0
2003-10-10,20.315,20.689,18.683,19.096,28765756,0
2003-10-13,19.562,20.315,19.562,20.049,16921896,0
2003-10-14,20.113,20.186,19.836,19.95,7239826,0
2003-10-15,20.155,20.22,19.797,19.959,8865360,0
2003-10-16,19.959,20.43,19.87,20.414,4972328,0
2003-10-17,20.423,20.423,20.042,20.164,6289986,0
2003-10-20,20.236,20.315,19.942,20.155,3578384,0
2003-10-21,20.315,20.723,20.17,20.495,8256866,0
2003-10-22,20.495,20.609,20.251,20.438,5432056,0
2003-10-23,19.667,19.667,17.635,18.708,14688975,0
2003-10-24,18.528,18.91,18.284,18.692,4918924,0
2003-10-27,18.692,18.984,18.512,18.642,3980520,0
2003-10-28,18.692,18.937,18.56,18.937,4648823,0
2003-10-29,18.122,19.303,18.122,19.303,3831630,0
2003-10-30,19.583,19.627,19.146,19.349,3317143,0
2003-10-31,19.349,19.382,18.975,19.113,3122716,0
2003-11-03,19.082,19.495,18.967,19.447,3772507,0
2003-11-04,19.447,19.583,19.137,19.454,4882203,0
2003-11-05,19.454,19.454,19.007,19.303,2630877,0
2003-11-06,19.303,19.303,18.919,19.217,4096440,0
2003-11-07,19.209,19.303,18.87,18.937,3950006,0
2003-11-10,18.901,18.937,18.708,18.78,1964295,0
2003-11-11,18.78,18.788,18.536,18.708,3440072,0
2003-11-12,18.692,18.998,18.635,18.901,3403404,0
2003-11-13,18.892,18.892,18.699,18.772,2171888,0
2003-11-14,18.732,18.805,18.536,18.577,2747651,0
2003-11-17,18.497,18.658,18.122,18.334,3105492,0
2003-11-18,18.334,18.536,18.002,18.002,3758657,0
2003-11-19,17.985,18.439,17.958,18.439,3557957,0
2003-11-20,18.162,18.577,18.073,18.081,3958620,0
2003-11-21,18.228,18.554,18.099,18.325,3387285,0
2003-11-24,18.325,18.796,18.325,18.528,3614072,0
2003-11-25,18.448,18.472,18.162,18.236,5117531,0
2003-11-26,18.405,18.724,18.308,18.724,2612045,0
2003-11-28,18.724,18.975,18.658,18.937,883521,0
2003-12-01,19.181,19.513,19.073,19.303,3554387,0
2003-12-02,19.181,19.34,18.991,19.089,7342333,0
2003-12-03,19.104,19.505,19.096,19.181,9137310,0
2003-12-04,19.462,19.462,18.984,19.051,6684981,0
2003-12-05,18.861,19.163,18.861,18.967,6350896,0
2003-12-08,18.91,19.129,18.87,18.967,2205236,0
2003-12-09,18.975,19.181,18.805,18.861,2742242,0
2003-12-10,18.83,18.945,18.65,18.741,2479027,0
2003-12-11,18.692,19.505,18.692,19.364,4867490,0
2003-12-12,19.408,19.756,19.408,19.691,3378179,0
2003-12-15,19.836,19.91,19.277,19.285,3223007,0
2003-12-16,19.285,19.65,19.104,19.6,3169234,0
2003-12-17,19.462,19.829,19.324,19.814,2528744,0
2003-12-18,19.788,20.479,19.788,20.479,4819741,0
2003-12-19,20.438,20.438,20.201,20.357,3751645,0
2003-12-22,20.334,21.374,20.293,21.357,5891782,0
2003-12-23,21.211,21.99,20.845,21.86,4670606,0
2003-12-24,21.755,21.9,21.681,21.86,1386442,0
2003-12-26,21.844,22.176,21.844,22.121,819536,0
2003-12-29,22.104,22.461,22.078,22.429,2372462,0
2003-12-30,22.347,22.772,22.325,22.47,3144133,0
2003-12-31,22.511,22.56,22.153,22.218,2850892,0
2004-01-02,22.137,22.511,21.95,22.016,3996891,0
2004-01-05,22.325,23.096,22.291,23.046,6752908,0
2004-01-06,23.242,23.517,22.835,23.429,4653993,0
2004-01-07,23.429,24.046,22.99,23.322,3763949,0
2004-01-08,23.567,23.567,22.997,23.291,3800372,0
2004-01-09,23.154,23.331,22.589,22.853,4405179,0
2004-01-12,22.268,22.835,22.218,22.747,11264530,0
2004-01-13,22.712,22.763,22.291,22.511,5810445,0
2004-01-14,22.589,22.747,22.282,22.379,3342122,0
2004-01-15,22.511,23.429,22.282,22.997,5424429,0
2004-01-16,23.404,23.525,23.006,23.128,4116986,0
2004-01-20,23.128,23.658,23.096,23.268,3793974,0
2004-01-21,23.177,23.276,22.835,23.111,4559240,0
2004-01-22,22.835,23.81,22.137,22.17,8388533,0
2004-01-23,21.291,22.544,21.267,22.184,12643955,0
2004-01-26,22.146,22.184,21.715,22.048,6012131,0
2004-01-27,21.86,21.86,21.35,21.35,5669919,0
2004-01-28,21.496,21.615,20.884,20.966,3962066,0
2004-01-29,21.049,21.397,20.682,21.306,3523626,0
2004-01-30,21.306,21.388,21.007,21.244,3462713,0
2004-02-02,21.244,21.615,21.138,21.342,4573639,0
2004-02-03,21.412,21.487,21.04,21.374,3101308,0
2004-02-04,21.129,21.576,21.04,21.192,2942322,0
2004-02-05,21.169,21.365,20.804,21.161,2759096,0
2004-02-06,21.192,21.641,21.169,21.608,2173981,0
2004-02-09,21.608,21.755,21.315,21.601,1784395,0
2004-02-10,21.487,21.731,21.397,21.568,2361265,0
2004-02-11,21.576,21.786,21.357,21.673,1921844,0
2004-02-12,21.535,22.259,21.535,22.202,3027844,0
2004-02-13,22.202,22.484,22.039,22.184,2458355,0
2004-02-17,22.454,22.712,22.347,22.695,3064762,0
2004-02-18,22.589,22.704,22.347,22.576,2067784,0
2004-02-19,22.688,22.756,21.95,21.95,3048763,0
2004-02-20,21.958,22.007,21.315,21.821,4101605,0
2004-02-23,21.821,21.884,21.22,21.666,2755775,0
2004-02-24,21.374,21.404,20.926,21.088,4532908,0
2004-02-25,21.088,21.568,21.016,21.464,2987730,0
2004-02-26,21.342,21.576,21.129,21.472,2051545,0
2004-02-27,21.519,21.769,21.446,21.585,1981524,0
2004-03-01,21.656,22.056,21.374,21.973,3167140,0
2004-03-02,22.024,22.064,21.615,21.647,2577717,0
2004-03-03,21.615,21.804,21.496,21.769,1867331,0
2004-03-04,21.699,22.078,21.357,22.039,2120696,0
2004-03-05,22.039,22.13,21.615,21.813,2299370,0
2004-03-08,21.777,22.47,21.601,22.104,4195989,0
2004-03-09,22.112,22.316,21.721,21.981,2915253,0
2004-03-10,21.9,22.268,21.634,21.755,3424694,0
2004-03-11,21.576,21.731,20.845,21.129,8267694,0
2004-03-12,21.129,21.552,20.943,21.503,3825349,0
2004-03-15,21.334,21.543,20.39,20.966,3413742,0
2004-03-16,20.966,21.291,20.307,20.537,3750290,0
2004-03-17,20.642,21.282,20.617,21.251,3298068,0
2004-03-18,21.129,21.527,20.837,21.455,3476618,0
2004-03-19,21.455,21.478,20.998,21.138,3207996,0
2004-03-22,21.146,21.146,20.673,20.829,4308456,0
2004-03-23,20.861,21.192,20.56,20.877,4091883,0
2004-03-24,20.877,21.079,20.609,20.733,5174015,0
2004-03-25,20.804,21.22,20.723,21.169,3897707,0
2004-03-26,21.088,21.927,20.884,21.738,3925151,0
2004-03-29,21.777,22.121,21.615,21.747,3361440,0
2004-03-30,21.656,21.942,21.472,21.804,2830961,0
2004-03-31,21.813,22.032,21.755,21.829,3395527,0
2004-04-01,21.829,22.795,21.829,22.502,4794271,0
2004-04-02,22.756,23.063,22.65,23.039,4488981,0
2004-04-05,23.039,23.039,22.802,22.997,3138100,0
2004-04-06,22.795,22.957,22.65,22.739,2835020,0
2004-04-07,22.747,22.844,22.528,22.682,2782972,0
2004-04-08,22.835,22.997,22.276,22.568,2735101,0
2004-04-12,22.146,22.34,21.86,22.192,5347025,0
2004-04-13,22.268,22.347,21.942,22.007,2651056,0
2004-04-14,21.786,22.121,21.755,21.95,2671358,0
2004-04-15,21.95,21.981,21.063,21.22,4671958,0
2004-04-16,21.22,21.786,21.22,21.397,2497117,0
2004-04-19,21.397,21.634,20.975,21.202,3799633,0
2004-04-20,21.114,21.251,20.733,20.779,4226259,0
2004-04-21,20.723,22.347,20.723,21.666,15562404,0
2004-04-22,21.576,22.712,21.472,22.552,6253315,0
2004-04-23,22.674,23.145,22.477,23.096,5518071,0
2004-04-26,23.096,23.859,22.975,23.704,10923302,0
2004-04-27,23.704,23.704,23.412,23.509,4811254,0
2004-04-28,23.322,23.389,22.901,22.91,4807194,0
2004-04-29,22.997,23.201,21.95,22.347,5330538,0
2004-04-30,22.347,22.47,21.708,21.786,3715098,0
2004-05-03,21.786,22.192,21.69,22.192,3873094,0
2004-05-04,22.192,22.52,21.738,22.325,4183929,0
2004-05-05,22.374,22.739,22.211,22.576,3201474,0
2004-05-06,21.647,22.552,21.334,21.829,7255705,0
2004-05-07,21.656,22.039,21.342,21.374,4540043,0
2004-05-10,21.365,21.656,21.129,21.656,3522643,0
2004-05-11,21.656,22.048,21.056,21.412,5192104,0
2004-05-12,21.251,21.535,20.756,21.535,4950427,0
2004-05-13,21.535,21.666,21.439,21.593,3071161,0
2004-05-14,21.585,21.593,21.007,21.202,3570997,0
2004-05-17,20.966,21.114,20.479,20.56,5725049,0
2004-05-18,20.723,21.244,20.634,21.211,6794012,0
2004-05-19,21.365,21.673,21.251,21.282,4032080,0
2004-05-20,21.291,21.455,20.804,20.893,5263226,0
2004-05-21,20.926,21.07,20.334,20.934,6350773,0
2004-05-24,20.943,21.007,20.625,20.884,2786906,0
2004-05-25,20.884,21.07,20.504,20.884,5706588,0
2004-05-26,21.51,22.877,20.902,22.347,16918081,0
2004-05-27,22.388,22.461,21.699,21.958,6128294,0
2004-05-28,21.927,22.242,21.813,21.99,2119222,0
2004-06-01,21.91,21.927,21.446,21.673,2969765,0
2004-06-02,21.86,21.876,21.298,21.487,5065484,0
2004-06-03,21.487,21.487,21.129,21.374,4190327,0
2004-06-04,21.942,22.268,21.786,22.078,7048729,0
2004-06-07,22.299,22.583,22.252,22.502,4120558,0
2004-06-08,22.47,22.756,22.413,22.747,5008259,0
2004-06-09,22.747,22.747,22.423,22.47,5268767,0
2004-06-10,22.447,22.608,22.242,22.608,8192258,0
2004-06-14,22.583,22.583,22.218,22.299,5126148,0
2004-06-15,22.306,22.608,22.211,22.325,3243928,0
2004-06-16,22.332,22.374,22.056,22.276,3487325,0
2004-06-17,22.184,22.356,21.884,22.032,5906180,0
2004-06-18,21.829,22.226,21.813,21.981,4393364,0
2004-06-21,22.13,22.234,21.786,21.821,2200440,0
2004-06-22,21.796,21.91,21.699,21.86,3248726,0
2004-06-23,21.869,22.064,21.647,21.763,5051574,0
2004-06-24,21.615,22.184,21.601,21.821,3244173,0
2004-06-25,21.86,22.104,21.641,21.721,3100197,0
2004-06-28,21.777,22.397,21.777,22.064,4775813,0
2004-06-29,22.104,22.484,21.958,22.461,5465774,0
2004-06-30,22.461,22.893,22.454,22.802,5795308,0
2004-07-01,22.712,22.73,22.397,22.484,2913654,0
2004-07-02,22.47,22.477,22.024,22.121,2496256,0
2004-07-06,21.821,21.829,20.756,21.291,7193440,0
2004-07-07,20.812,21.397,20.812,21.129,4681557,0
2004-07-08,20.837,20.845,19.486,19.942,16345020,0
2004-07-09,20.479,21.129,20.399,20.975,13649300,0
2004-07-12,20.723,20.983,20.371,20.779,3415586,0
2004-07-13,20.861,20.957,20.365,20.406,2766603,0
2004-07-14,20.201,20.545,20.064,20.236,3862514,0
2004-07-15,20.244,20.634,20.227,20.504,2440758,0
2004-07-16,20.56,20.567,20.016,20.016,4140491,0
2004-07-19,20.058,20.3,19.902,20.064,2348469,0
2004-07-20,20.064,20.486,20.033,20.43,4864288,0
2004-07-21,20.315,20.486,20.096,20.113,4360262,0
2004-07-22,20.033,20.3,19.537,20.096,5132550,0
2004-07-23,19.545,20.13,19.373,19.928,8771967,0
2004-07-26,19.928,19.999,19.643,19.772,4973315,0
2004-07-27,19.87,20.089,19.698,19.893,3271491,0
2004-07-28,19.893,20.058,19.676,19.92,2353511,0
2004-07-29,19.959,20.399,19.959,20.35,2121927,0
2004-07-30,20.315,20.601,20.17,20.512,2256548,0
2004-08-02,20.438,20.438,19.902,20.146,2750112,0
2004-08-03,20.146,20.192,19.707,19.772,3805540,0
2004-08-04,19.749,20.042,19.707,19.836,3122841,0
2004-08-05,19.854,20.033,19.707,19.723,3354548,0
2004-08-06,19.627,19.707,19.285,19.31,5019337,0
2004-08-09,19.373,19.447,18.757,18.991,3885524,0
2004-08-10,18.937,19.318,18.692,19.226,5218560,0
2004-08-11,18.919,18.928,18.732,18.854,2499456,0
2004-08-12,18.732,18.757,18.178,18.375,4754772,0
2004-08-13,18.512,18.861,18.489,18.692,3513411,0
2004-08-16,18.692,18.975,18.692,18.805,2962380,0
2004-08-17,18.854,19.096,18.83,18.83,3081252,0
2004-08-18,18.83,19.059,18.748,18.901,5385053,0
2004-08-19,18.901,19.252,18.845,19.209,2629768,0
2004-08-20,19.113,19.618,19.089,19.382,3334616,0
2004-08-23,19.285,19.478,19.277,19.389,1511335,0
2004-08-24,19.521,19.698,19.252,19.277,2256919,0
2004-08-25,19.324,19.627,19.196,19.424,3950500,0
2004-08-26,19.47,19.723,19.382,19.698,3209718,0
2004-08-27,19.698,19.974,19.667,19.92,2771773,0
2004-08-30,19.92,20.113,19.814,19.836,3402296,0
2004-08-31,19.836,19.95,19.324,19.683,3771825,0
2004-09-01,19.643,19.805,19.495,19.591,2284233,0
2004-09-02,19.643,19.902,19.373,19.854,2145801,0
2004-09-03,19.772,19.779,19.349,19.569,1407853,0
2004-09-07,19.707,19.893,19.373,19.495,2660038,0
2004-09-08,19.505,19.983,19.47,19.707,3129609,0
2004-09-09,19.73,19.95,19.576,19.928,2925340,0
2004-09-10,20.033,20.462,19.974,20.39,2783829,0
2004-09-13,20.357,20.756,20.22,20.545,3435400,0
2004-09-14,20.553,20.625,20.399,20.537,1289106,0
2004-09-15,20.723,20.845,20.325,20.325,1981276,0
2004-09-16,20.406,20.861,20.325,20.812,2603435,0
2004-09-17,20.812,20.911,20.682,20.884,2201913,0
2004-09-20,20.723,21.007,20.584,20.748,2070248,0
2004-09-21,20.804,20.966,20.748,20.869,1703425,0
2004-09-22,20.877,20.966,20.56,20.56,4307348,0
2004-09-23,20.787,21.981,20.771,21.86,11286802,0
2004-09-24,21.86,22.226,21.738,21.99,5366098,0
2004-09-27,21.99,22.162,21.786,21.942,4405301,0
2004-09-28,21.934,21.942,21.455,21.576,3123331,0
2004-09-29,21.568,21.568,21.154,21.267,8704408,0
2004-09-30,21.334,21.464,21.106,21.374,3626500,0
2004-10-01,21.421,22.17,21.35,22.088,3893033,0
2004-10-04,22.146,22.477,22.064,22.121,2709753,0
2004-10-05,22.176,22.447,22.071,22.259,1663432,0
2004-10-06,22.268,22.91,22.104,22.633,4458828,0
2004-10-07,22.438,22.438,22.088,22.176,2967920,0
2004-10-08,22.137,22.218,21.527,21.568,3319604,0
2004-10-11,21.731,21.821,21.647,21.721,1734803,0
2004-10-12,21.681,21.699,21.397,21.615,2029025,0
2004-10-13,21.715,21.91,21.275,21.35,2914388,0
2004-10-14,21.397,21.455,21.146,21.154,1546901,0
2004-10-15,21.325,21.404,21.097,21.154,2186531,0
2004-10-18,21.146,21.673,21.056,21.601,2594573,0
2004-10-19,21.804,22.268,21.738,21.777,2720336,0
2004-10-20,21.777,21.981,21.56,21.927,2472997,0
2004-10-21,22.429,22.429,21.821,21.9,5200961,0
2004-10-22,22.024,22.17,21.69,21.731,2610941,0
2004-10-25,21.647,22.13,21.647,21.763,3189289,0
2004-10-26,21.981,22.282,21.927,22.184,3603980,0
2004-10-27,22.184,22.535,22.071,22.397,4397059,0
2004-10-28,22.454,22.73,22.388,22.72,3408202,0
2004-10-29,22.756,22.756,21.967,22.52,3218329,0
2004-11-01,22.674,22.73,22.484,22.65,2231939,0
2004-11-02,22.704,22.835,22.511,22.65,2929403,0
2004-11-03,22.817,22.826,22.438,22.65,2080704,0
2004-11-04,22.772,23.283,22.666,23.233,3776500,0
2004-11-05,23.347,23.47,23.119,23.331,2490965,0
2004-11-08,23.382,23.534,23.314,23.445,1868562,0
2004-11-09,23.525,23.561,23.404,23.495,1629962,0
2004-11-10,23.501,23.607,23.306,23.42,2416147,0
2004-11-11,23.42,23.721,23.339,23.704,1743785,0
2004-11-12,23.729,24.143,23.584,24.136,3552295,0
2004-11-15,24.136,24.38,24.006,24.275,5936946,0
2004-11-16,24.208,24.308,24.087,24.29,3170711,0
2004-11-17,24.29,24.65,24.169,24.396,4335777,0
2004-11-18,24.405,24.623,24.136,24.623,2902332,0
2004-11-19,24.771,24.771,24.169,24.266,1902648,0
2004-11-22,23.915,24.468,23.781,24.468,2593097,0
2004-11-23,24.422,24.704,24.136,24.51,3025998,0
2004-11-24,24.688,24.924,24.583,24.883,2325581,0
2004-11-26,24.941,25.014,24.883,24.883,869742,0
2004-11-29,24.883,25.056,24.405,24.794,1958757,0
2004-11-30,24.786,24.924,24.583,24.81,1998138,0
2004-12-01,24.818,25.11,24.664,25.07,3550207,0
2004-12-02,25.014,25.275,24.988,25.225,3069437,0
2004-12-03,25.207,25.712,25.093,25.607,3758042,0
2004-12-06,25.591,25.656,25.347,25.616,2854216,0
2004-12-07,25.607,25.77,24.957,24.988,5817579,0
2004-12-08,25.07,25.183,24.72,25.032,3068575,0
2004-12-09,24.828,25.07,24.459,25.023,3248355,0
2004-12-10,25.478,25.478,24.867,25.093,1922089,0
2004-12-13,25.093,25.396,25.093,25.338,2673822,0
2004-12-14,25.396,25.501,25.11,25.216,3274441,0
2004-12-15,25.161,25.396,24.941,25.093,2914022,0
2004-12-16,24.948,25.183,24.664,24.746,2470906,0
2004-12-17,24.422,24.818,24.405,24.519,3690362,0
2004-12-20,24.583,24.818,24.459,24.598,2678742,0
2004-12-21,24.606,25.225,24.606,25.154,3323545,0
2004-12-22,25.191,25.338,25.07,25.25,1999244,0
2004-12-23,25.191,25.357,25.006,25.259,1859208,0
2004-12-27,25.29,25.396,25.014,25.198,1251942,0
2004-12-28,25.234,25.29,24.932,25.046,2347479,0
2004-12-29,25.046,25.176,24.973,25.056,1027001,0
2004-12-30,25.093,25.268,25.063,25.136,1796454,0
2004-12-31,25.191,25.304,25.12,25.242,1494850,0
2005-01-03,25.242,25.478,25.046,25.046,4710103,0
2005-01-04,25.145,25.183,23.91,24.178,6301057,0
2005-01-05,24.215,24.324,23.745,23.843,4740622,0
2005-01-06,23.322,23.575,23.201,23.364,7663995,0
2005-01-07,23.525,23.525,23.073,23.184,2722918,0
2005-01-10,23.162,23.217,22.885,23.194,4320028,0
2005-01-11,23.184,23.184,22.795,22.826,5327828,0
2005-01-12,22.817,22.853,22.477,22.608,4726837,0
2005-01-13,22.666,22.931,22.406,22.438,4723641,0
2005-01-14,22.535,22.862,22.461,22.756,1919505,0
2005-01-18,22.756,23.184,22.544,23.137,2773861,0
2005-01-19,22.997,23.119,22.666,22.695,3558451,0
2005-01-20,22.642,23.073,22.447,22.967,4175560,0
2005-01-21,22.949,23.137,22.624,22.853,4642917,0
2005-01-24,22.862,23.145,22.356,22.413,5099811,0
2005-01-25,22.347,22.788,22.056,22.13,6378828,0
2005-01-26,22.388,22.429,21.496,21.699,13440722,0
2005-01-27,21.656,21.869,21.535,21.738,5723568,0
2005-01-28,21.738,21.853,21.421,21.472,3878514,0
2005-01-31,21.673,22.146,21.585,22.095,4868596,0
2005-02-01,22.088,22.589,22.056,22.52,6911030,0
2005-02-02,22.712,22.94,22.666,22.94,7645536,0
2005-02-03,22.817,22.893,22.397,22.429,5504290,0
2005-02-04,22.374,22.659,22.211,22.624,4979588,0
2005-02-07,22.633,22.802,22.502,22.73,2233904,0
2005-02-08,22.624,22.72,22.52,22.659,1784395,0
2005-02-09,22.633,22.747,22.095,22.162,2725504,0
2005-02-10,22.202,22.234,21.666,21.738,5026350,0
2005-02-11,21.738,21.836,21.615,21.738,10303237,0
2005-02-14,21.681,21.755,21.334,21.585,13769520,0
2005-02-15,21.625,22.007,21.585,21.884,4007841,0
2005-02-16,21.86,21.95,21.786,21.884,4097790,0
2005-02-17,21.836,21.967,21.755,21.786,4134214,0
2005-02-18,21.829,21.942,21.755,21.755,4225768,0
2005-02-22,21.576,21.876,21.56,21.666,2996956,0
2005-02-23,21.673,21.721,21.478,21.634,2861601,0
2005-02-24,21.641,22.056,21.576,22.024,5238864,0
2005-02-25,21.942,21.967,21.576,21.9,8332539,0
2005-02-28,21.813,22.13,21.786,22.016,2939495,0
2005-03-01,21.958,22.511,21.958,22.268,3828797,0
2005-03-02,22.146,22.52,22.146,22.332,3110782,0
2005-03-03,22.34,22.447,22.146,22.299,2760573,0
2005-03-04,22.397,22.56,22.104,22.528,3972773,0
2005-03-07,22.511,22.747,22.234,22.682,3999595,0
2005-03-08,22.688,22.73,22.259,22.617,3674365,0
2005-03-09,22.552,22.917,22.535,22.695,4755879,0
2005-03-10,22.674,22.957,22.461,22.931,3243311,0
2005-03-11,22.949,22.997,22.589,22.633,3166280,0
2005-03-14,22.772,22.931,22.568,22.666,2921896,0
2005-03-15,22.695,22.809,22.406,22.552,2537970,0
2005-03-16,22.552,22.552,22.137,22.17,3191260,0
2005-03-17,22.17,22.659,22.13,22.576,4033188,0
2005-03-18,22.583,22.73,22.268,22.502,7905548,0
2005-03-21,22.47,22.688,22.316,22.528,2227628,0
2005-03-22,22.494,22.65,22.146,22.192,3183138,0
2005-03-23,22.192,22.34,21.958,22.137,2667545,0
2005-03-24,22.162,22.242,21.99,21.998,2411352,0
2005-03-28,22.137,22.291,22.039,22.192,2039854,0
2005-03-29,22.048,22.162,21.796,21.836,4691891,0
2005-03-30,21.876,22.242,21.796,22.088,3905215,0
2005-03-31,22.048,22.095,21.804,22.024,3421369,0
2005-04-01,22.032,22.429,22.024,22.153,2788628,0
2005-04-04,22.146,22.484,22.024,22.379,3282811,0
2005-04-05,22.47,22.502,22.242,22.356,2610818,0
2005-04-06,22.356,22.461,22.291,22.299,2273529,0
2005-04-07,22.306,22.65,22.252,22.642,2051297,0
2005-04-08,22.65,22.674,22.211,22.234,2258395,0
2005-04-11,22.242,22.299,21.967,22.13,1756091,0
2005-04-12,21.958,22.552,21.958,22.47,4354973,0
2005-04-13,22.47,22.997,22.429,22.756,6111432,0
2005-04-14,22.688,22.91,22.511,22.712,8240500,0
2005-04-15,22.712,22.72,22.064,22.104,5454945,0
2005-04-18,22.104,22.234,21.981,22.153,2869596,0
2005-04-19,22.153,22.282,21.958,22.095,4493283,0
2005-04-20,22.064,22.162,21.829,21.86,6411068,0
2005-04-21,22.024,22.429,21.86,22.184,4256530,0
2005-04-22,22.184,22.184,21.9,21.998,3746721,0
2005-04-25,22.112,22.47,22.064,22.306,2417503,0
2005-04-26,22.306,22.397,21.981,21.981,2440020,0
2005-04-27,21.981,22.064,21.86,22.007,4232538,0
2005-04-28,21.9,22.088,21.747,21.777,3679534,0
2005-04-29,21.876,21.934,21.576,21.86,3403774,0
2005-05-02,21.892,22.137,21.747,22.007,2727473,0
2005-05-03,21.942,22.347,21.942,22.252,2941585,0
2005-05-04,22.356,22.682,22.268,22.608,2968164,0
2005-05-05,22.608,22.788,22.291,22.477,2169057,0
2005-05-06,22.589,22.674,22.494,22.608,2083412,0
2005-05-09,22.688,22.772,22.494,22.763,3660583,0
2005-05-10,22.576,22.642,22.388,22.598,2448877,0
2005-05-11,22.598,22.666,22.268,22.598,2066802,0
2005-05-12,22.447,22.802,22.34,22.552,2773246,0
2005-05-13,22.633,22.931,22.477,22.589,2927560,0
2005-05-16,22.598,22.931,22.388,22.862,2903811,0
2005-05-17,22.756,22.957,22.642,22.923,3596351,0
2005-05-18,23.031,23.495,23.031,23.437,3120381,0
2005-05-19,23.453,23.713,23.374,23.567,3049134,0
2005-05-20,23.631,23.648,23.355,23.552,1989275,0
2005-05-23,23.509,23.949,23.437,23.796,3001757,0
2005-05-24,23.666,23.796,23.374,23.567,2666927,0
2005-05-25,23.561,23.561,23.08,23.437,2687112,0
2005-05-26,23.631,23.729,23.242,23.291,3846514,0
2005-05-27,22.589,22.826,22.088,22.184,9325457,0
2005-05-31,22.184,22.282,21.942,22.162,3629945,0
2005-06-01,22.088,22.397,21.998,22.226,3058363,0
2005-06-02,22.226,22.347,22.121,22.268,2539940,0
2005-06-03,22.282,22.332,21.804,21.942,2036404,0
2005-06-06,21.876,22.032,21.813,21.836,2406056,0
2005-06-07,21.821,21.99,21.755,21.942,5339889,0
2005-06-08,21.981,22.048,21.86,21.942,4067393,0
2005-06-09,21.942,21.99,21.869,21.95,4325192,0
2005-06-10,22.016,22.016,21.796,21.892,3918133,0
2005-06-13,21.86,22.192,21.821,22.039,3289577,0
2005-06-14,21.998,22.112,21.844,21.981,2579685,0
2005-06-15,21.99,22.299,21.942,22.259,3292903,0
2005-06-16,22.347,22.568,22.268,22.52,2827268,0
2005-06-17,22.52,22.568,22.268,22.282,3772192,0
2005-06-20,22.282,22.583,22.176,22.423,1817125,0
2005-06-21,22.429,22.511,22.365,22.47,1574955,0
2005-06-22,22.608,22.781,22.583,22.688,3073989,0
2005-06-23,22.73,22.917,22.544,22.617,2164013,0
2005-06-24,22.624,22.682,22.365,22.413,3096262,0
2005-06-27,22.413,22.484,22.121,22.218,2039606,0
2005-06-28,22.291,22.688,22.211,22.682,1836938,0
2005-06-29,22.756,22.917,22.47,22.633,3160621,0
2005-06-30,22.024,22.589,21.998,22.332,4551613,0
2005-07-01,22.325,22.356,22.088,22.234,2857168,0
2005-07-05,22.242,22.704,22.226,22.624,2144696,0
2005-07-06,22.617,22.756,22.477,22.65,1932671,0
2005-07-07,22.306,22.73,22.259,22.712,1661214,0
2005-07-08,22.756,22.967,22.568,22.885,2878214,0
2005-07-11,22.917,23.268,22.901,23.251,3019722,0
2005-07-12,23.177,23.276,23.046,23.073,2452940,0
2005-07-13,23.08,23.445,23.08,23.298,1390254,0
2005-07-14,23.461,23.6,23.412,23.509,1618271,0
2005-07-15,23.509,23.729,23.291,23.622,2350314,0
2005-07-18,23.525,23.567,23.137,23.276,2279929,0
2005-07-19,23.364,23.771,23.364,23.704,2130665,0
2005-07-20,23.69,23.91,23.47,23.868,1695793,0
2005-07-21,23.81,24.046,23.69,23.69,2467951,0
2005-07-22,23.729,23.91,23.525,23.754,1321715,0
2005-07-25,23.754,23.762,23.412,23.42,1977341,0
2005-07-26,23.552,23.666,23.364,23.501,1805683,0
2005-07-27,23.517,23.91,23.314,23.704,2096455,0
2005-07-28,22.666,22.666,21.647,22.146,13896634,0
2005-07-29,22.146,22.388,22.146,22.306,5179549,0
2005-08-01,22.332,22.544,22.17,22.413,3544794,0
2005-08-02,22.494,22.608,22.413,22.56,3863374,0
2005-08-03,22.511,22.552,22.388,22.447,2916730,0
2005-08-04,22.347,22.438,22.13,22.192,3251678,0
2005-08-05,22.192,22.226,22.048,22.078,3324771,0
2005-08-08,22.088,22.146,21.942,22.016,1660970,0
2005-08-09,22.095,22.153,21.958,22.039,1892928,0
2005-08-10,22.104,22.242,21.821,21.876,1705273,0
2005-08-11,21.9,22.071,21.9,21.981,2247319,0
2005-08-12,21.804,21.967,21.656,21.876,1635622,0
2005-08-15,21.821,22.064,21.813,22.007,1226222,0
2005-08-16,22.007,22.048,21.86,21.884,2018319,0
2005-08-17,21.884,21.981,21.641,21.796,2331733,0
2005-08-18,21.796,21.821,21.56,21.681,1502479,0
2005-08-19,21.777,21.9,21.673,21.844,1408713,0
2005-08-22,21.844,21.942,21.535,21.634,1500018,0
2005-08-23,21.634,21.641,21.388,21.527,1530660,0
2005-08-24,21.487,21.593,21.298,21.325,2307369,0
2005-08-25,21.35,21.535,21.334,21.397,1638452,0
2005-08-26,21.334,21.519,21.211,21.464,2029146,0
2005-08-29,21.464,21.535,21.315,21.388,1345832,0
2005-08-30,21.306,21.51,21.161,21.472,1788948,0
2005-08-31,21.365,21.942,21.365,21.91,2596912,0
2005-09-01,21.884,21.981,21.656,21.738,2718366,0
2005-09-02,21.777,22.268,21.777,21.813,2789246,0
2005-09-06,21.95,22.347,21.892,22.332,2480256,0
2005-09-07,22.347,22.388,22.039,22.34,2075906,0
2005-09-08,22.104,22.325,21.942,22.252,4877585,0
2005-09-09,22.347,22.772,22.34,22.72,4758956,0
2005-09-12,22.809,22.94,22.688,22.802,4114280,0
2005-09-13,22.844,22.975,22.781,22.917,3432815,0
2005-09-14,22.983,22.983,22.704,22.835,3192981,0
2005-09-15,22.923,22.967,22.484,22.624,2547442,0
2005-09-16,22.65,22.747,22.576,22.608,8734553,0
2005-09-19,22.423,22.598,22.406,22.589,2435345,0
2005-09-20,22.633,23.137,22.598,22.91,4655469,0
2005-09-21,22.91,22.91,22.52,22.528,4046723,0
2005-09-22,22.477,22.544,22.112,22.502,3826950,0
2005-09-23,22.511,22.56,22.365,22.502,1837431,0
2005-09-26,22.608,22.72,22.502,22.528,1583814,0
2005-09-27,22.617,22.659,22.423,22.461,2657089,0
2005-09-28,22.47,22.552,22.17,22.252,2297277,0
2005-09-29,22.259,22.589,22.071,22.52,2634691,0
2005-09-30,22.528,22.712,22.511,22.598,1773071,0
2005-10-03,22.608,22.756,22.423,22.659,1632547,0
2005-10-04,22.739,22.809,22.332,22.332,1373889,0
2005-10-05,22.34,22.34,22.024,22.032,1719546,0
2005-10-06,21.973,22.056,21.439,21.608,4954854,0
2005-10-07,21.777,21.804,21.543,21.69,2221481,0
2005-10-10,21.786,22.13,21.786,21.934,3531255,0
2005-10-11,21.934,22.016,21.446,21.455,3887987,0
2005-10-12,21.421,21.576,21.291,21.334,2780877,0
2005-10-13,21.334,21.634,21.244,21.543,2405815,0
2005-10-14,21.666,21.876,21.503,21.836,2945523,0
2005-10-17,21.796,21.927,21.699,21.731,1367240,0
2005-10-18,21.568,21.731,21.503,21.51,1522413,0
2005-10-19,21.496,21.731,21.282,21.715,2848435,0
2005-10-20,21.731,22.007,21.374,21.519,2490349,0
2005-10-21,21.625,21.813,21.503,21.777,1753997,0
2005-10-24,21.958,22.617,21.958,22.552,2544123,0
2005-10-25,22.47,22.617,22.146,22.379,3931671,0
2005-10-26,22.756,23.437,22.406,23.137,7592870,0
2005-10-27,22.975,23.031,22.535,22.56,2596053,0
2005-10-28,22.576,22.704,22.374,22.624,3687532,0
2005-10-31,22.633,22.844,22.544,22.73,2344036,0
2005-11-01,22.747,22.862,22.608,22.826,2349082,0
2005-11-02,22.763,23.154,22.56,22.917,2429686,0
2005-11-03,23.039,23.704,22.983,23.648,6125213,0
2005-11-04,23.615,23.658,23.364,23.534,2015119,0
2005-11-07,23.622,23.622,23.374,23.461,2135096,0
2005-11-08,23.331,23.69,23.331,23.445,1075115,0
2005-11-09,23.437,23.64,23.322,23.453,1318515,0
2005-11-10,23.42,23.771,23.339,23.729,1364656,0
2005-11-11,23.736,23.877,23.615,23.682,986025,0
2005-11-14,23.682,23.803,23.42,23.495,1061948,0
2005-11-15,23.429,23.437,23.073,23.104,2281528,0
2005-11-16,23.088,23.412,22.997,23.322,1496326,0
2005-11-17,23.339,23.478,22.975,23.006,2252856,0
2005-11-18,23.119,23.347,23.046,23.111,1875821,0
2005-11-21,23.119,23.322,22.853,23.276,1370071,0
2005-11-22,23.259,23.495,23.217,23.42,1784395,0
2005-11-23,23.445,23.567,23.251,23.437,1249480,0
2005-11-25,23.567,23.567,23.201,23.42,527161,0
2005-11-28,23.445,23.47,22.917,23.054,1217614,0
2005-11-29,23.054,23.291,22.975,23.225,1678445,0
2005-11-30,23.276,23.429,23.111,23.169,1759781,0
2005-12-01,23.331,23.788,23.162,23.721,2983299,0
2005-12-02,23.607,23.843,23.567,23.713,2322872,0
2005-12-05,23.575,23.575,23.046,23.276,2057818,0
2005-12-06,23.283,23.437,23.169,23.209,1296364,0
2005-12-07,23.177,23.615,23.137,23.374,1816633,0
2005-12-08,23.322,23.525,23.119,23.259,1213057,0
2005-12-09,23.242,23.552,23.242,23.453,1055428,0
2005-12-12,23.453,23.607,23.322,23.525,1048782,0
2005-12-13,23.445,23.949,23.331,23.932,2937030,0
2005-12-14,23.949,24.143,23.631,23.843,2940110,0
2005-12-15,23.843,23.893,23.404,23.697,2193543,0
2005-12-16,23.826,23.868,23.592,23.592,2528868,0
2005-12-19,23.495,23.501,22.917,22.997,2630506,0
2005-12-20,23.104,23.177,22.975,23.177,1332790,0
2005-12-21,23.194,23.322,22.94,23.006,1594766,0
2005-12-22,23.088,23.268,22.99,23.194,1627623,0
2005-12-23,23.217,23.347,22.997,23.177,1111295,0
2005-12-27,23.233,23.355,23.046,23.119,1560437,0
2005-12-28,23.119,23.119,22.835,23.031,1236808,0
2005-12-29,22.983,23.162,22.862,23.006,1078559,0
2005-12-30,22.853,22.949,22.802,22.91,1163345,0
2006-01-03,22.853,22.917,22.484,22.659,3009263,0
2006-01-04,22.642,23.096,22.633,23.015,2494288,0
2006-01-05,22.967,23.096,22.869,23.054,2169675,0
2006-01-06,23.128,23.298,23.08,23.276,1473316,0
2006-01-09,23.331,23.64,23.322,23.6,2336778,0
2006-01-10,23.412,23.478,23.233,23.364,15695797,0
2006-01-11,23.364,23.648,23.251,23.622,2354009,0
2006-01-12,23.631,23.973,23.567,23.859,4366786,0
2006-01-13,23.745,23.885,23.666,23.859,1967251,0
2006-01-17,23.575,23.631,23.437,23.615,2556060,0
2006-01-18,23.567,23.584,23.364,23.525,1654326,0
2006-01-19,23.534,23.803,23.478,23.762,1887634,0
2006-01-20,23.69,23.754,23.314,23.575,4837586,0
2006-01-23,23.575,23.781,23.501,23.534,2353145,0
2006-01-24,23.525,23.622,23.194,23.47,3658246,0
2006-01-25,23.162,23.169,22.477,22.535,7568751,0
2006-01-26,22.633,22.997,22.633,22.747,6044492,0
2006-01-27,22.666,22.682,22.252,22.306,3762223,0
2006-01-30,22.299,22.576,22.291,22.535,2880302,0
2006-01-31,22.429,22.598,22.176,22.184,3209593,0
2006-02-01,22.184,22.388,22.024,22.316,2723659,0
2006-02-02,23.973,23.973,22.137,22.276,2296785,0
2006-02-03,22.137,22.299,22.064,22.17,2321768,0
2006-02-06,22.137,22.17,21.942,22.024,2177797,0
2006-02-07,21.942,22.095,21.804,21.9,2781862,0
2006-02-08,22.024,22.095,21.934,22.071,1973898,0
2006-02-09,22.024,22.056,21.876,22.007,2120449,0
2006-02-10,21.967,22.032,21.747,21.998,2378986,0
2006-02-13,21.958,22.016,21.681,21.934,1237789,0
2006-02-14,21.934,22.104,21.919,21.967,3841962,0
2006-02-15,21.942,22.226,21.91,22.184,2749622,0
2006-02-16,22.184,22.211,21.91,22.146,1240373,0
2006-02-17,22.095,22.095,21.981,22.007,1319375,0
2006-02-21,21.958,22.024,21.821,21.942,1676595,0
2006-02-22,22.016,22.259,21.958,22.218,1273725,0
2006-02-23,22.039,22.306,21.919,22.202,1587016,0
2006-02-24,22.184,22.226,21.942,21.973,1265232,0
2006-02-27,21.95,22.218,21.95,22.112,1489928,0
2006-02-28,21.967,22.226,21.91,22.071,1963680,0
2006-03-01,22.064,22.211,21.973,22.024,1808143,0
2006-03-02,21.869,21.973,21.829,21.927,1717574,0
2006-03-03,21.821,22.13,21.821,21.942,1666630,0
2006-03-06,21.934,22.024,21.777,21.853,1614457,0
2006-03-07,21.853,21.942,21.699,21.777,1521428,0
2006-03-08,21.69,21.821,21.601,21.738,1662940,0
2006-03-09,21.763,22.332,21.763,22.032,2177055,0
2006-03-10,22.024,22.447,21.99,22.356,2318569,0
2006-03-13,22.282,22.388,22.153,22.176,1409946,0
2006-03-14,22.104,22.153,22.007,22.078,1562282,0
2006-03-15,22.064,22.176,22.007,22.112,1866961,0
2006-03-16,22.112,22.423,21.99,22.347,3272842,0
2006-03-17,22.429,22.494,22.095,22.477,3366979,0
2006-03-20,22.388,22.617,22.379,22.544,1486850,0
2006-03-21,22.624,22.659,22.374,22.397,2077504,0
2006-03-22,22.347,22.598,22.252,22.568,1947439,0
2006-03-23,22.47,22.494,22.032,22.146,2611187,0
2006-03-24,22.016,22.202,21.967,22.112,2845972,0
2006-03-27,22.184,22.226,21.934,22.048,2680710,0
2006-03-28,21.981,22.153,21.9,22.039,2820130,0
2006-03-29,21.981,22.146,21.9,22.078,1258095,0
2006-03-30,22.007,22.176,21.95,22.088,3548606,0
2006-03-31,22.095,22.202,21.942,22.112,2577467,0
2006-04-03,22.13,22.176,21.844,21.853,2613158,0
2006-04-04,21.821,22.218,21.763,22.095,5727140,0
2006-04-05,22.071,22.211,22.016,22.064,1308670,0
2006-04-06,22.024,22.064,21.927,21.973,1939439,0
2006-04-07,21.981,22.121,21.738,21.777,1592061,0
2006-04-10,21.763,21.892,21.666,21.721,939636,0
2006-04-11,21.699,21.738,21.464,21.478,2030378,0
2006-04-12,21.464,21.647,21.35,21.503,1456704,0
2006-04-13,21.455,21.608,21.455,21.535,2332224,0
2006-04-17,21.503,21.593,21.298,21.472,998084,0
2006-04-18,21.129,21.184,20.545,21.106,6092237,0
2006-04-19,21.097,21.138,20.763,20.902,4016330,0
2006-04-20,21.049,21.169,20.884,21.114,3165790,0
2006-04-21,21.211,21.291,20.918,20.934,3942868,0
2006-04-24,20.934,20.943,20.52,20.733,4461047,0
2006-04-25,20.192,20.365,19.805,20.13,16791334,0
2006-04-26,20.122,20.479,20.122,20.479,5218188,0
2006-04-27,20.357,20.796,20.315,20.682,4664450,0
2006-04-28,20.553,20.707,20.43,20.609,3416203,0
2006-05-01,20.609,20.707,20.56,20.593,3637081,0
2006-05-02,20.567,21.088,20.479,20.528,3727279,0
2006-05-03,20.438,20.553,20.39,20.52,3499875,0
2006-05-04,20.52,20.853,20.479,20.698,1825125,0
2006-05-05,20.779,20.837,20.642,20.804,2697694,0
2006-05-08,20.845,21.016,20.829,20.911,1878409,0
2006-05-09,20.918,20.918,20.748,20.796,1295992,0
2006-05-10,20.733,20.884,20.584,20.659,1806173,0
2006-05-11,20.601,20.601,19.902,20.058,4501284,0
2006-05-12,20.064,20.137,19.845,19.854,2785678,0
2006-05-15,19.667,19.676,18.699,19.104,10317509,0
2006-05-16,19.014,19.104,18.577,18.61,5585134,0
2006-05-17,18.254,18.692,18.14,18.334,10770103,0
2006-05-18,18.375,18.48,18.148,18.211,6041413,0
2006-05-19,18.196,18.284,17.871,18.081,5571108,0
2006-05-22,17.905,18.245,17.837,17.934,5113225,0
2006-05-23,18.081,18.196,17.79,17.918,5147069,0
2006-05-24,18.131,18.196,17.853,17.934,4488855,0
2006-05-25,17.985,18.041,17.82,18.041,2451588,0
2006-05-26,18.041,18.041,17.871,18.01,1861423,0
2006-05-30,17.082,17.74,16.902,17.48,16662007,0
2006-05-31,17.115,17.732,17.115,17.66,6970960,0
2006-06-01,17.757,17.88,17.571,17.652,10052578,0
2006-06-02,17.714,17.783,17.562,17.578,5377054,0
2006-06-05,17.188,17.66,17.146,17.513,5926117,0
2006-06-06,17.521,17.837,17.513,17.783,5921191,0
2006-06-07,17.813,17.918,17.676,17.783,3545532,0
2006-06-08,17.82,17.911,17.521,17.837,4927661,0
2006-06-09,17.837,17.918,17.69,17.69,2192315,0
2006-06-12,17.66,17.699,17.319,17.408,5771436,0
2006-06-13,17.333,17.471,16.994,17.058,4401613,0
2006-06-14,17.058,17.172,16.725,16.863,3234082,0
2006-06-15,16.797,17.319,16.741,17.286,3847133,0
2006-06-16,17.286,17.578,17.245,17.358,2794658,0
2006-06-19,17.399,17.53,17.293,17.319,1993092,0
2006-06-20,17.293,17.358,16.945,16.994,3095279,0
2006-06-21,16.984,17.464,16.984,17.286,2287558,0
2006-06-22,17.269,17.31,17.032,17.123,1234470,0
2006-06-23,16.952,17.131,16.78,16.976,1844932,0
2006-06-26,16.976,17.098,16.873,17.067,2142107,0
2006-06-27,17.09,17.302,16.927,16.927,1803342,0
2006-06-28,17.032,17.26,16.771,17.252,3519814,0
2006-06-29,17.26,17.31,16.578,16.88,11078349,0
2006-06-30,16.531,16.945,16.001,16.701,9735349,0
2006-07-03,16.595,16.692,16.531,16.683,1984111,0
2006-07-05,16.375,16.692,16.352,16.489,5150513,0
2006-07-06,16.561,16.659,16.408,16.481,2598141,0
2006-07-07,16.39,16.496,16.284,16.399,2283250,0
2006-07-10,16.381,16.399,16.081,16.318,3581457,0
2006-07-11,16.294,16.465,16.124,16.465,2229107,0
2006-07-12,16.496,16.545,16.18,16.261,3838394,0
2006-07-13,16.133,16.141,15.781,15.834,4794271,0
2006-07-14,15.781,15.807,15.418,15.612,7979135,0
2006-07-17,15.561,15.74,15.44,15.523,3452750,0
2006-07-18,15.49,15.587,15.418,15.561,3326619,0
2006-07-19,15.659,16.01,15.644,15.946,1790545,0
2006-07-20,15.939,16.195,15.86,15.904,1701578,0
2006-07-21,15.939,15.984,15.79,15.896,2888673,0
2006-07-24,15.896,16.408,15.896,16.188,2206585,0
2006-07-25,16.116,16.381,16.018,16.318,1518721,0
2006-07-26,16.231,16.78,16.204,16.531,2993143,0
2006-07-27,16.522,16.789,16.303,16.336,1629962,0
2006-07-28,16.284,16.741,16.261,16.538,1882835,0
2006-07-31,16.675,17.139,16.602,17.032,4236719,0
2006-08-01,16.902,17.082,16.644,16.873,3455579,0
2006-08-02,17.025,18.01,16.994,17.69,6983877,0
2006-08-03,17.618,17.88,17.471,17.766,2779771,0
2006-08-04,17.918,18.025,17.521,17.74,3897093,0
2006-08-07,17.714,17.757,17.521,17.706,3348395,0
2006-08-08,17.699,17.766,17.383,17.537,2598632,0
2006-08-09,17.618,17.88,17.464,17.471,2160445,0
2006-08-10,17.424,17.862,17.424,17.783,1537549,0
2006-08-11,17.618,17.783,17.464,17.601,1503707,0
2006-08-14,17.644,17.958,17.601,17.69,3376580,0
2006-08-15,18.813,19.382,18.65,18.886,12981857,0
2006-08-16,19.059,19.431,18.975,19.303,6887656,0
2006-08-17,19.014,19.505,19.007,19.431,3544176,0
2006-08-18,19.44,19.505,19.294,19.399,1801495,0
2006-08-21,19.26,19.31,19.096,19.217,2555321,0
2006-08-22,19.096,19.373,19.042,19.318,2827636,0
2006-08-23,19.285,19.34,19.059,19.172,2590761,0
2006-08-24,19.172,19.26,18.975,19.023,2021639,0
2006-08-25,18.975,19.196,18.959,18.998,1962083,0
2006-08-28,19.059,19.267,18.928,19.226,1676107,0
2006-08-29,19.156,19.303,19.023,19.26,1631810,0
2006-08-30,19.209,19.324,19.096,19.217,1264862,0
2006-08-31,19.217,19.277,18.998,19.156,1621963,0
2006-09-01,19.217,19.303,19.059,19.163,1240129,0
2006-09-05,19.129,19.26,19.051,19.163,1992721,0
2006-09-06,19.113,19.303,19.067,19.146,1700716,0
2006-09-07,19.096,19.156,18.959,19.023,1836443,0
2006-09-08,19.137,19.294,19.042,19.156,2024839,0
2006-09-11,19.014,19.096,18.901,18.959,4316950,0
2006-09-12,18.959,19.537,18.952,19.537,4443076,0
2006-09-13,19.537,19.723,19.431,19.676,3140683,0
2006-09-14,19.714,19.876,19.618,19.73,4824172,0
2006-09-15,19.691,19.691,18.892,19.096,10171942,0
2006-09-18,18.998,19.349,18.975,19.188,2600359,0
2006-09-19,19.181,19.26,18.984,18.984,3132935,0
2006-09-20,18.959,19.252,18.732,19.051,2519637,0
2006-09-21,19.023,19.096,18.854,18.91,1889729,0
2006-09-22,18.952,18.952,18.455,18.732,2428088,0
2006-09-25,18.741,19.096,18.741,19.059,2450727,0
2006-09-26,19.073,19.318,18.892,19.137,2171029,0
2006-09-27,19.042,19.294,18.854,18.952,2198714,0
2006-09-28,19.014,19.382,19.014,19.382,2465123,0
2006-09-29,19.34,19.382,19.12,19.252,2488377,0
2006-10-02,19.196,19.399,19.163,19.26,2971365,0
2006-10-03,19.181,19.303,19.146,19.209,2696709,0
2006-10-04,19.196,19.462,19.188,19.382,2562210,0
2006-10-05,19.373,19.478,19.285,19.416,2081568,0
2006-10-06,19.424,19.495,19.26,19.462,2001210,0
2006-10-09,19.357,19.431,19.217,19.34,1397271,0
2006-10-10,19.303,19.31,19.089,19.209,1809125,0
2006-10-11,19.096,19.373,19.051,19.303,1413018,0
2006-10-12,19.382,19.44,19.303,19.357,1362078,0
2006-10-13,19.357,19.627,19.217,19.408,2453432,0
2006-10-16,19.416,19.576,19.34,19.454,916623,0
2006-10-17,19.34,19.756,19.31,19.698,2340470,0
2006-10-18,19.974,20.17,19.845,19.936,3493603,0
2006-10-19,19.893,20.007,19.634,19.991,1849361,0
2006-10-20,20.071,20.438,19.942,20.381,3967478,0
2006-10-23,20.334,20.47,20.186,20.244,2849293,0
2006-10-24,20.164,20.192,19.772,19.936,3042978,0
2006-10-25,19.91,19.983,19.797,19.928,2445927,0
2006-10-26,19.92,20.122,19.569,20.064,1965157,0
2006-10-27,19.991,20.137,19.779,19.92,2041330,0
2006-10-30,19.805,20.155,19.749,20.105,1855026,0
2006-10-31,20.13,20.35,20.033,20.122,3037444,0
2006-11-01,20.079,20.276,19.959,20.071,2366191,0
2006-11-02,20.071,20.715,19.87,20.545,5332383,0
2006-11-03,19.196,19.31,18.155,18.618,13797697,0
2006-11-06,18.618,18.796,18.236,18.748,4797593,0
2006-11-07,18.724,18.764,18.618,18.635,4851739,0
2006-11-08,18.602,18.813,18.405,18.796,2134724,0
2006-11-09,18.845,19.096,18.683,18.732,2496381,0
2006-11-10,18.772,19.051,18.618,18.998,2228124,0
2006-11-13,18.892,19.007,18.813,18.945,1397640,0
2006-11-14,18.919,18.919,18.52,18.741,2338993,0
2006-11-15,18.658,18.764,18.536,18.642,2003182,0
2006-11-16,18.626,18.635,18.342,18.439,2783461,0
2006-11-17,18.367,18.382,18.196,18.245,4337498,0
2006-11-20,18.162,18.187,17.943,18.115,4197835,0
2006-11-21,18.064,18.196,17.985,18.169,2416640,0
2006-11-22,18.169,18.228,17.958,17.994,2513728,0
2006-11-24,17.958,18.162,17.88,18.055,835901,0
2006-11-27,18.041,18.041,17.757,17.871,3095033,0
2006-11-28,17.766,17.79,17.562,17.732,2148386,0
2006-11-29,17.69,17.871,17.431,17.571,2558764,0
2006-11-30,17.553,17.804,17.431,17.635,2342931,0
2006-12-01,17.593,17.871,17.302,17.471,2218892,0
2006-12-04,17.553,17.897,17.537,17.828,2748882,0
2006-12-05,17.918,18.545,17.828,18.448,6063197,0
2006-12-06,18.43,18.464,18.301,18.358,4296277,0
2006-12-07,18.35,18.358,18.106,18.122,1733449,0
2006-12-08,18.122,18.245,18.041,18.162,1380413,0
2006-12-11,18.162,18.382,18.148,18.228,1523644,0
2006-12-12,18.162,18.228,18.017,18.033,2210651,0
2006-12-13,18.081,18.236,18.064,18.14,1841491,0
2006-12-14,18.081,18.545,18.055,18.512,3148067,0
2006-12-15,18.65,18.692,18.448,18.528,2475827,0
2006-12-18,18.512,18.56,18.261,18.301,1817247,0
2006-12-19,18.301,18.536,18.236,18.448,1466055,0
2006-12-20,18.439,18.618,18.358,18.43,1836076,0
2006-12-21,18.455,18.666,18.317,18.536,5925009,0
2006-12-22,18.48,18.626,18.317,18.472,1472823,0
2006-12-26,18.455,18.772,18.448,18.716,1557976,0
2006-12-27,18.716,18.975,18.554,18.65,1771721,0
2006-12-28,18.594,18.658,18.391,18.512,1924674,0
2006-12-29,18.455,18.666,18.382,18.405,1306576,0
2007-01-03,18.732,19.44,18.675,18.952,6007578,0
2007-01-04,18.854,19.683,18.854,19.591,5021921,0
2007-01-05,19.513,19.92,19.324,19.537,4276097,0
2007-01-08,19.47,19.863,19.303,19.821,3707715,0
2007-01-09,20.236,20.438,19.821,20.201,4945505,0
2007-01-10,20.089,20.266,19.928,20.186,3308899,0
2007-01-11,20.236,20.462,20.155,20.201,2099039,0
2007-01-12,20.244,20.276,19.991,20.201,2537110,0
2007-01-16,20.033,20.943,19.95,20.512,5875418,0
2007-01-17,20.504,20.52,20.22,20.406,2926820,0
2007-01-18,20.462,20.462,19.779,19.863,4730406,0
2007-01-19,19.863,19.991,19.772,19.836,2949831,0
2007-01-22,19.854,19.936,19.73,19.893,3968217,0
2007-01-23,19.863,20.071,19.829,19.974,2741627,0
2007-01-24,19.936,20.058,19.87,20.016,1786243,0
2007-01-25,19.991,20.071,19.723,19.73,1729265,0
2007-01-26,19.749,20.049,19.6,20.042,2904547,0
2007-01-29,20.049,20.049,19.91,19.942,2083905,0
2007-01-30,20.033,20.113,19.87,20.064,2337518,0
2007-01-31,19.92,20.186,19.698,19.95,4044636,0
2007-02-01,19.942,20.342,19.91,20.315,4053863,0
2007-02-02,20.796,22.162,20.682,21.69,10035965,0
2007-02-05,21.608,21.673,21.455,21.634,2584852,0
2007-02-06,21.496,21.601,21.455,21.535,2992528,0
2007-02-07,21.535,21.853,21.535,21.821,2749375,0
2007-02-08,21.769,21.942,21.738,21.91,1726064,0
2007-02-09,21.91,21.942,21.503,21.69,1828570,0
2007-02-12,21.69,21.813,21.519,21.552,1399601,0
2007-02-13,21.552,21.853,21.527,21.777,2142993,0
2007-02-14,21.777,21.892,21.576,21.813,2492317,0
2007-02-15,21.821,21.934,21.681,21.786,1535088,0
2007-02-16,21.69,21.973,21.647,21.786,1343000,0
2007-02-20,21.786,22.146,21.769,22.112,1817002,0
2007-02-21,21.998,22.176,21.95,22.095,2060400,0
2007-02-22,22.202,22.316,21.876,21.973,1825613,0
2007-02-23,22.024,22.024,21.829,21.958,1477256,0
2007-02-26,21.95,22.13,21.731,21.777,1140980,0
2007-02-27,21.673,21.777,20.926,21.282,2861232,0
2007-02-28,21.244,21.282,20.877,21.161,4101852,0
2007-03-01,20.966,21.421,20.723,21.025,3207066,0
2007-03-02,21.016,21.016,20.698,20.715,3165174,0
2007-03-05,20.479,20.787,20.325,20.553,4987933,0
2007-03-06,20.609,20.715,20.423,20.65,2519019,0
2007-03-07,20.56,20.617,20.399,20.447,2307862,0
2007-03-08,20.47,20.666,20.43,20.575,1944239,0
2007-03-09,20.733,20.877,20.528,20.634,1495098,0
2007-03-12,20.528,20.998,20.528,20.902,1365027,0
2007-03-13,20.853,20.861,20.342,20.357,2001705,0
2007-03-14,20.365,20.52,20.033,20.47,2173242,0
2007-03-15,20.47,20.682,20.39,20.609,1431356,0
2007-03-16,20.65,20.723,20.423,20.495,2896180,0
2007-03-19,20.528,20.991,20.528,20.951,2258025,0
2007-03-20,20.902,21.184,20.82,21.154,2638838,0
2007-03-21,21.106,21.615,21.025,21.487,3452375,0
2007-03-22,21.552,21.625,21.365,21.576,2273775,0
2007-03-23,21.543,21.967,21.404,21.755,3023908,0
2007-03-26,21.755,21.804,21.455,21.786,1610274,0
2007-03-27,21.647,21.786,21.421,21.446,2766603,0
2007-03-28,21.446,21.543,21.04,21.275,1941162,0
2007-03-29,21.325,21.472,21.056,21.161,2455402,0
2007-03-30,21.202,21.229,20.884,21.056,1977713,0
2007-04-02,21.121,21.129,20.829,21.007,1863624,0
2007-04-03,21.129,21.259,21.079,21.235,2284759,0
2007-04-04,21.169,21.259,21.04,21.146,1827093,0
2007-04-05,21.088,21.412,20.957,21.412,1898572,0
2007-04-09,21.404,21.455,21.202,21.325,1180755,0
2007-04-10,21.267,21.291,21.016,21.192,1775526,0
2007-04-11,21.138,21.259,21.04,21.097,2453005,0
2007-04-12,21.121,21.455,21.049,21.421,1596478,0
2007-04-13,21.942,21.942,21.267,21.412,1398180,0
2007-04-16,21.404,21.535,21.342,21.51,1231814,0
2007-04-17,21.472,21.641,21.43,21.608,980732,0
2007-04-18,21.543,21.601,21.357,21.527,1850719,0
2007-04-19,21.334,21.585,21.334,21.527,2246693,0
2007-04-20,21.731,21.755,21.519,21.656,2422057,0
2007-04-23,21.981,21.981,21.543,21.666,2559994,0
2007-04-24,21.673,21.967,21.666,21.769,3942264,0
2007-04-25,21.796,22.192,21.796,22.153,3120995,0
2007-04-26,22.388,22.568,21.998,22.356,2883870,0
2007-04-27,22.34,22.413,22.048,22.184,2442927,0
2007-04-30,22.184,22.535,22.104,22.153,2419328,0
2007-05-01,22.153,22.406,21.95,22.365,2848556,0
2007-05-02,22.608,22.65,22.137,22.137,3431165,0
2007-05-03,22.146,22.576,22.13,22.552,3352110,0
2007-05-04,22.666,23.015,22.633,22.885,4422208,0
2007-05-07,22.893,23.08,22.885,22.917,1633094,0
2007-05-08,22.869,23.128,22.747,22.923,1541609,0
2007-05-09,22.91,22.91,22.642,22.835,2342809,0
2007-05-10,22.756,22.957,22.666,22.682,2033475,0
2007-05-11,22.704,22.802,22.56,22.763,1906219,0
2007-05-14,22.73,22.826,22.477,22.511,1830783,0
2007-05-15,22.52,22.688,22.306,22.306,4201770,0
2007-05-16,22.429,22.511,22.176,22.511,2103714,0
2007-05-17,22.502,22.544,22.397,22.477,2438797,0
2007-05-18,22.477,22.511,22.356,22.429,4210017,0
2007-05-21,22.568,22.772,22.535,22.688,4907160,0
2007-05-22,22.795,23.096,22.65,22.862,4709462,0
2007-05-23,22.826,22.835,22.121,22.624,7574725,0
2007-05-24,21.298,21.576,20.733,20.779,11059913,0
2007-05-25,20.723,21.251,20.575,21.138,7053056,0
2007-05-29,21.056,21.192,20.804,21.129,9928887,0
2007-05-30,21.129,21.464,21.007,21.439,4920750,0
2007-05-31,21.543,21.69,21.412,21.56,7591148,0
2007-06-01,21.593,21.647,21.275,21.282,4825528,0
2007-06-04,21.129,21.291,21.097,21.169,3116322,0
2007-06-05,21.049,21.121,20.911,21.032,3207501,0
2007-06-06,21.07,21.121,20.829,20.957,3130190,0
2007-06-07,20.829,21.025,20.625,20.634,3084325,0
2007-06-08,20.528,20.829,20.423,20.829,3266691,0
2007-06-11,20.829,20.911,20.601,20.733,2111100,0
2007-06-12,20.089,20.877,20.089,20.682,2512497,0
2007-06-13,20.739,20.998,20.634,20.957,2931063,0
2007-06-14,20.911,21.106,20.877,20.991,1557358,0
2007-06-15,21.088,21.211,20.902,21.007,2923620,0
2007-06-18,20.983,20.983,20.739,20.869,2015613,0
2007-06-19,20.853,20.975,20.659,20.902,2199944,0
2007-06-20,20.926,21.496,20.902,21.184,25335406,0
2007-06-21,21.049,21.334,20.966,21.259,4226627,0
2007-06-22,21.146,21.161,20.804,20.934,5457374,0
2007-06-25,20.926,21.138,20.748,20.957,3620589,0
2007-06-26,21.079,21.088,20.659,20.829,3584659,0
2007-06-27,20.779,20.983,20.779,20.957,2431019,0
2007-06-28,20.884,20.926,20.723,20.853,1889729,0
2007-06-29,20.926,21.049,20.748,20.991,3480558,0
2007-07-02,20.861,21.032,20.707,21.025,2540269,0
2007-07-03,21.025,21.049,20.957,21.016,1018386,0
2007-07-05,20.829,20.951,20.545,20.893,2159214,0
2007-07-06,20.893,21.121,20.723,20.983,1900679,0
2007-07-09,20.893,21.079,20.845,21.016,1632793,0
2007-07-10,20.884,21.025,20.673,20.707,2261042,0
2007-07-11,20.65,20.884,20.575,20.812,1566218,0
2007-07-12,20.82,21.244,20.787,21.211,2682036,0
2007-07-13,21.211,21.229,21.049,21.129,1390622,0
2007-07-16,21.025,21.412,20.998,21.282,2239199,0
2007-07-17,21.282,21.496,21.202,21.325,1679923,0
2007-07-18,21.192,21.439,21.192,21.404,2197605,0
2007-07-19,21.496,21.738,21.412,21.681,2735096,0
2007-07-20,21.681,21.836,21.455,21.576,3376333,0
2007-07-23,21.721,21.927,21.608,21.615,1959255,0
2007-07-24,21.342,21.821,21.334,21.374,3269011,0
2007-07-25,21.796,21.9,21.519,21.576,3485234,0
2007-07-26,21.334,21.585,20.763,21.097,4441714,0
2007-07-27,21.049,21.056,20.495,20.504,4092151,0
2007-07-30,20.504,20.584,20.22,20.52,3510650,0
2007-07-31,20.642,20.748,20.266,20.381,3383717,0
2007-08-01,20.3,20.47,19.983,20.43,5290297,0
2007-08-02,21.049,21.439,20.884,21.146,7196084,0
2007-08-03,21.202,21.315,20.575,20.575,5173767,0
2007-08-06,20.723,21.063,20.52,20.983,4384414,0
2007-08-07,20.779,21.202,20.342,20.966,5105963,0
2007-08-08,21.025,21.244,20.137,20.462,5966114,0
2007-08-09,20.13,20.455,18.91,19.505,8386692,0
2007-08-10,19.113,19.821,18.741,19.618,5964706,0
2007-08-13,19.749,20.65,19.65,19.756,4208786,0
2007-08-14,19.763,20.033,19.416,19.529,3289470,0
2007-08-15,19.462,19.707,19.146,19.204,3908046,0
2007-08-16,19.12,19.209,18.577,19.023,4722873,0
2007-08-17,19.966,19.966,18.838,19.285,4253081,0
2007-08-20,19.349,19.691,19.217,19.627,3032398,0
2007-08-21,19.772,19.829,19.44,19.545,2742320,0
2007-08-22,19.73,19.928,19.545,19.845,3179201,0
2007-08-23,20.064,20.22,19.91,20.17,2967798,0
2007-08-24,20.155,20.414,20.024,20.266,2773370,0
2007-08-27,20.307,20.479,20.201,20.3,2134173,0
2007-08-28,20.113,20.17,19.829,19.884,3751274,0
2007-08-29,20.064,20.357,19.959,20.251,6841630,0
2007-08-30,20.155,20.438,20.122,20.284,2332841,0
2007-08-31,20.593,20.682,20.371,20.47,3256601,0
2007-09-04,20.545,20.748,20.423,20.584,2256178,0
2007-09-05,20.584,20.689,20.371,20.673,3431949,0
2007-09-06,20.642,20.877,20.43,20.723,2111469,0
2007-09-07,20.617,20.617,20.244,20.43,2905901,0
2007-09-10,20.024,20.486,20.024,20.315,2255812,0
2007-09-11,20.43,20.479,20.186,20.307,3159513,0
2007-09-12,20.21,20.22,19.999,20.071,3823629,0
2007-09-13,20.26,20.315,20.042,20.113,2473612,0
2007-09-14,19.974,20.13,19.821,20.033,3370179,0
2007-09-17,19.92,20.186,19.779,20.096,3871373,0
2007-09-18,20.236,20.486,20.155,20.43,5349689,0
2007-09-19,20.634,20.837,20.553,20.804,3613703,0
2007-09-20,20.748,21.016,20.739,20.877,3299667,0
2007-09-21,20.966,21.114,20.877,21.088,6054949,0
2007-09-24,21.025,21.07,20.715,20.723,3258264,0
2007-09-25,20.545,21.169,20.545,20.943,4291969,0
2007-09-26,20.975,21.282,20.853,20.998,2418859,0
2007-09-27,20.998,21.088,20.853,20.911,2014869,0
2007-09-28,20.853,20.975,20.763,20.902,3090726,0
2007-10-01,20.957,21.114,20.837,21.049,1665154,0
2007-10-02,21.079,21.106,20.884,21.056,1477376,0
2007-10-03,20.918,21.032,20.739,20.861,2005764,0
2007-10-04,20.884,21.056,20.829,21.032,1604734,0
2007-10-05,21.129,21.229,20.884,21.146,1661214,0
2007-10-08,21.647,21.647,21.049,21.334,1452646,0
2007-10-09,21.334,21.568,21.334,21.496,2338009,0
2007-10-10,21.446,21.844,21.374,21.708,2942941,0
2007-10-11,21.786,21.927,21.585,21.647,2852003,0
2007-10-12,21.708,21.884,21.585,21.699,2089069,0
2007-10-15,21.673,21.699,21.357,21.576,1867206,0
2007-10-16,21.568,21.568,20.998,21.275,3491142,0
2007-10-17,21.421,21.455,20.918,21.211,2727842,0
2007-10-18,21.229,21.244,20.998,21.177,1545670,0
2007-10-19,21.063,21.106,20.763,20.804,2759711,0
2007-10-22,20.65,20.926,20.584,20.884,2153677,0
2007-10-23,20.853,21.025,20.733,20.951,1382011,0
2007-10-24,20.829,20.911,20.381,20.787,3741670,0
2007-10-25,20.771,20.918,20.537,20.739,2807337,0
2007-10-26,20.829,20.918,20.528,20.689,2199450,0
2007-10-29,20.845,21.291,20.804,21.088,3309265,0
2007-10-30,21.007,21.291,20.829,21.025,2843883,0
2007-10-31,20.975,21.699,20.957,21.496,5365239,0
2007-11-01,21.374,21.813,21.169,21.35,4658387,0
2007-11-02,22.763,22.844,21.813,22.088,8737017,0
2007-11-05,20.244,22.095,20.244,21.844,4960526,0
2007-11-06,22.064,22.137,21.738,21.998,4444118,0
2007-11-07,21.777,21.9,21.503,21.56,4844231,0
2007-11-08,21.576,21.576,20.918,21.211,8257502,0
2007-11-09,21.056,21.138,20.756,20.911,4911911,0
2007-11-12,20.911,20.918,20.642,20.689,4907724,0
2007-11-13,20.82,20.82,20.52,20.642,8007897,0
2007-11-14,20.804,20.877,20.43,20.504,3891309,0
2007-11-15,20.423,20.723,20.423,20.553,4157880,0
2007-11-16,20.723,20.845,20.512,20.845,5348747,0
2007-11-19,20.673,20.998,20.625,20.723,5156711,0
2007-11-20,20.812,20.812,20.113,20.406,5792501,0
2007-11-21,20.13,20.276,19.91,19.95,4428189,0
2007-11-23,20.042,20.186,19.723,20.033,1222697,0
2007-11-26,19.991,20.155,19.591,19.627,2852703,0
2007-11-27,19.763,19.788,19.521,19.683,4066220,0
2007-11-28,19.788,20.342,19.691,20.251,3590336,0
2007-11-29,20.227,20.39,20.122,20.26,2314440,0
2007-11-30,20.462,20.52,19.772,19.902,4092006,0
2007-12-03,19.893,20.13,19.87,20.049,3086664,0
2007-12-04,19.884,20.43,19.884,20.315,3712759,0
2007-12-05,20.462,20.998,20.447,20.804,4034175,0
2007-12-06,20.796,20.926,20.584,20.698,2483233,0
2007-12-07,21.129,21.731,21.129,21.439,4730102,0
2007-12-10,21.472,21.535,21.169,21.275,3423709,0
2007-12-11,21.267,21.404,21.007,21.049,3287699,0
2007-12-12,21.527,21.593,20.926,21.235,6466615,0
2007-12-13,21.275,21.796,21.161,21.641,4996675,0
2007-12-14,21.421,21.836,21.38,21.503,4045005,0
2007-12-17,21.487,21.503,21.106,21.229,4348941,0
2007-12-18,21.439,21.439,20.537,20.837,6152289,0
2007-12-19,20.991,21.016,20.634,20.733,5171211,0
2007-12-20,20.845,20.966,20.756,20.926,2242811,0
2007-12-21,21.106,21.192,20.877,20.902,4574755,0
2007-12-24,20.837,21.211,20.837,21.04,900424,0
2007-12-26,21.138,21.211,20.934,21.106,2007441,0
2007-12-27,21.097,21.129,20.739,20.829,2628903,0
2007-12-28,20.829,20.998,20.52,20.634,3243195,0
2007-12-31,20.545,20.553,20.042,20.276,4093935,0
2008-01-02,20.22,20.47,19.723,19.95,4688059,0
2008-01-03,19.974,20.024,19.691,19.779,3615018,0
2008-01-04,19.583,19.707,19.188,19.318,5013792,0
2008-01-07,19.364,19.447,18.772,18.945,5320892,0
2008-01-08,18.998,19.172,18.405,18.448,4420684,0
2008-01-09,18.43,18.675,18.162,18.375,4762123,0
2008-01-10,18.276,18.788,18.196,18.675,4390410,0
2008-01-11,18.52,18.586,18.148,18.268,3099607,0
2008-01-14,18.448,18.635,18.228,18.455,2739061,0
2008-01-15,18.261,18.342,17.958,17.994,4157225,0
2008-01-16,17.994,18.505,17.88,18.169,6153987,0
2008-01-17,18.196,18.254,17.61,17.667,3717434,0
2008-01-18,17.757,18.221,17.53,18.055,7190239,0
2008-01-22,17.61,17.652,16.619,17.278,5874386,0
2008-01-23,16.797,17.464,16.424,17.416,7971051,0
2008-01-24,17.488,18.01,17.26,17.934,5393472,0
2008-01-25,18.073,18.284,17.699,17.828,4326851,0
2008-01-28,17.889,17.958,17.537,17.828,4524101,0
2008-01-29,17.905,17.905,17.593,17.804,2607731,0
2008-01-30,17.845,18.43,17.706,18.122,3818770,0
2008-01-31,17.685,18.106,17.685,17.88,6625220,0
2008-02-01,19.073,21.568,18.937,21.38,17663536,0
2008-02-04,21.374,21.634,20.642,20.861,8465676,0
2008-02-05,20.545,20.723,19.821,19.928,7606776,0
2008-02-06,19.928,20.155,19.521,19.562,5183889,0
2008-02-07,19.521,19.73,19.217,19.513,5252745,0
2008-02-08,19.447,19.763,19.34,19.562,3211640,0
2008-02-11,19.537,19.829,19.537,19.723,3881107,0
2008-02-12,19.772,20.049,19.554,19.707,3488280,0
2008-02-13,19.821,20.244,19.814,20.113,3393676,0
2008-02-14,20.079,20.113,19.478,19.554,3254501,0
2008-02-15,19.545,19.562,19.12,19.303,3732174,0
2008-02-19,19.495,19.545,18.772,18.813,3870584,0
2008-02-20,18.699,19.082,18.618,19.073,3083989,0
2008-02-21,19.113,19.31,18.838,18.928,4907480,0
2008-02-22,19.032,19.059,18.683,18.937,4010456,0
2008-02-25,18.892,19.31,18.892,19.277,3379620,0
2008-02-26,19.181,19.424,18.998,19.146,2838227,0
2008-02-27,18.998,19.349,18.937,19.137,2624866,0
2008-02-28,19.042,19.042,18.635,18.788,3485725,0
2008-02-29,18.78,18.83,18.439,18.594,4649317,0
2008-03-03,18.586,18.602,18.162,18.334,2593334,0
2008-03-04,18.162,18.325,17.853,18.284,5086815,0
2008-03-05,18.276,18.772,18.276,18.61,3604862,0
2008-03-06,18.586,18.658,18.245,18.276,2739416,0
2008-03-07,18.099,18.391,17.837,18.048,3124066,0
2008-03-10,18.041,18.228,17.943,18.025,4207631,0
2008-03-11,18.391,18.472,17.911,18.358,3382654,0
2008-03-12,18.367,18.716,18.334,18.472,4353324,0
2008-03-13,18.148,18.391,18.017,18.196,5593664,0
2008-03-14,18.196,18.317,17.146,17.934,4299339,0
2008-03-17,17.504,17.951,17.504,17.757,4755609,0
2008-03-18,18.131,18.245,17.775,18.236,2879275,0
2008-03-19,18.284,18.497,17.918,17.943,2880672,0
2008-03-20,18.017,18.236,17.871,18.169,3238267,0
2008-03-24,18.276,18.57,18.221,18.489,3513402,0
2008-03-25,18.618,18.928,18.57,18.838,3018957,0
2008-03-26,18.813,18.901,18.472,18.838,3788622,0
2008-03-27,18.845,18.967,18.35,18.399,3272165,0
2008-03-28,18.56,18.692,18.245,18.308,3222991,0
2008-03-31,18.358,18.48,18.187,18.284,3654766,0
2008-04-01,18.423,18.724,18.236,18.692,3237845,0
2008-04-02,18.675,19.014,18.594,18.845,4443525,0
2008-04-03,18.838,18.998,18.788,18.959,2760922,0
2008-04-04,18.959,19.023,18.796,18.886,2381625,0
2008-04-07,19.059,19.243,18.878,18.984,3726136,0
2008-04-08,18.91,18.91,18.586,18.692,3191746,0
2008-04-09,18.757,18.796,18.301,18.455,2248325,0
2008-04-10,18.423,18.528,18.073,18.254,4497669,0
2008-04-11,18.122,18.169,17.66,17.706,3152040,0
2008-04-14,17.667,17.837,17.601,17.61,1943662,0
2008-04-15,17.69,17.732,17.504,17.667,1459966,0
2008-04-16,17.766,18.169,17.757,18.14,3193281,0
2008-04-17,18.048,18.293,18.033,18.221,2392808,0
2008-04-18,18.48,18.757,18.375,18.724,3609512,0
2008-04-21,18.658,18.658,18.367,18.505,1792041,0
2008-04-22,18.334,18.455,17.976,18.131,2034109,0
2008-04-23,18.334,18.56,18.169,18.414,2184190,0
2008-04-24,18.505,18.748,18.228,18.528,2659917,0
2008-04-25,18.48,18.56,18.122,18.414,1950243,0
2008-04-28,18.317,18.448,17.757,18.073,4381606,0
2008-04-29,18.09,18.187,17.889,18.041,3919945,0
2008-04-30,18.01,18.169,17.862,17.994,3340768,0
2008-05-01,18.002,18.692,17.994,18.56,3010250,0
2008-05-02,18.692,18.83,18.43,18.577,2314238,0
2008-05-05,18.577,18.788,18.455,18.61,2830889,0
2008-05-06,18.211,18.838,18.211,18.764,2989261,0
2008-05-07,18.699,19.096,18.699,18.772,1760570,0
2008-05-08,18.892,18.892,18.382,18.61,2147747,0
2008-05-09,18.382,18.594,18.293,18.43,2460623,0
2008-05-12,18.464,18.821,18.382,18.772,2424641,0
2008-05-13,19.104,19.505,19.014,19.416,5410700,0
2008-05-14,19.462,19.627,19.382,19.416,3777056,0
2008-05-15,19.389,19.797,19.324,19.707,4451561,0
2008-05-16,19.763,20.35,19.714,20.315,23276892,0
2008-05-19,20.227,20.455,19.683,19.845,9598511,0
2008-05-20,19.805,20.024,19.462,19.659,4450526,0
2008-05-21,19.772,19.814,19.26,19.277,5423550,0
2008-05-22,19.277,19.942,19.096,19.643,7841473,0
2008-05-23,20.634,21.114,20.284,20.399,12874476,0
2008-05-27,20.495,21.267,20.071,21.138,10673431,0
2008-05-28,21.016,21.184,20.796,21.114,6012112,0
2008-05-29,21.169,21.472,20.943,21.298,4814795,0
2008-05-30,21.192,21.681,21.192,21.568,5461838,0
2008-06-02,21.472,21.552,20.707,21.032,6057386,0
2008-06-03,21.129,21.229,20.593,20.739,6005598,0
2008-06-04,20.739,20.983,20.584,20.723,6061728,0
2008-06-05,20.689,20.829,20.575,20.796,3989965,0
2008-06-06,20.625,20.756,20.17,20.266,4636727,0
2008-06-09,20.266,20.479,19.991,20.26,4736855,0
2008-06-10,20.033,20.284,19.845,19.863,4406218,0
2008-06-11,19.845,19.928,19.285,19.294,5312759,0
2008-06-12,19.382,19.545,19.252,19.357,4859661,0
2008-06-13,19.545,19.6,19.373,19.6,5082173,0
2008-06-16,19.382,19.714,19.285,19.609,4843811,0
2008-06-17,19.576,19.627,19.277,19.447,4263400,0
2008-06-18,19.243,19.454,19.217,19.31,4312178,0
2008-06-19,19.209,19.829,19.067,19.814,6507419,0
2008-06-20,19.576,19.763,19.059,19.12,7544036,0
2008-06-23,19.129,19.554,19.059,19.431,6868651,0
2008-06-24,19.267,19.676,19.209,19.495,6326204,0
2008-06-25,19.576,19.893,19.303,19.634,5608001,0
2008-06-26,19.285,19.583,18.845,18.854,5408962,0
2008-06-27,18.91,19.267,18.65,18.919,7805591,0
2008-06-30,18.919,19.007,18.675,18.764,4494863,0
2008-07-01,18.187,18.772,18.187,18.757,6112164,0
2008-07-02,18.683,18.838,18.178,18.196,4844076,0
2008-07-03,18.358,18.472,18.017,18.106,2750477,0
2008-07-07,18.106,18.472,17.853,18.178,4682911,0
2008-07-08,18.178,18.423,17.783,18.131,7317568,0
2008-07-09,18.131,18.334,17.88,17.905,5385741,0
2008-07-10,17.828,18.43,17.813,18.211,4325707,0
2008-07-11,18.01,18.414,17.82,18.002,5022868,0
2008-07-14,18.325,18.325,17.88,18.002,4367570,0
2008-07-15,17.918,18.064,17.408,17.601,14754623,0
2008-07-16,17.593,18.221,17.585,18.203,9016395,0
2008-07-17,18.236,19.462,17.905,19.014,10058405,0
2008-07-18,18.886,19.382,18.845,19.285,7788294,0
2008-07-21,19.217,19.303,18.878,19.014,5044800,0
2008-07-22,19.243,19.267,18.937,19.217,5859822,0
2008-07-23,19.204,19.779,19.007,19.34,7942384,0
2008-07-24,19.089,19.129,18.52,18.52,7813539,0
2008-07-25,18.692,19.042,18.489,19.023,5541177,0
2008-07-28,18.892,19.146,18.528,18.554,4163901,0
2008-07-29,18.692,19.209,18.675,19.032,4951196,0
2008-07-30,18.928,19.44,18.821,19.424,4960272,0
2008-07-31,19.486,19.779,19.129,19.521,9738830,0
2008-08-01,19.505,19.583,17.813,18.115,12292056,0
2008-08-04,18.169,18.497,17.845,18.317,6278229,0
2008-08-05,18.65,18.65,18.276,18.61,6224072,0
2008-08-06,18.489,19.389,18.367,19.303,8129269,0
2008-08-07,19.137,19.447,18.892,19.34,6472341,0
2008-08-08,19.31,19.74,19.137,19.399,4881559,0
2008-08-11,19.416,19.87,18.945,19.788,4438307,0
2008-08-12,19.772,19.893,19.591,19.683,3412154,0
2008-08-13,19.521,19.983,19.252,19.772,6500302,0
2008-08-14,19.73,20.049,19.521,19.845,3326540,0
2008-08-15,19.942,20.042,19.569,20.016,3336158,0
2008-08-18,19.959,20.042,19.014,19.267,7271827,0
2008-08-19,19.113,19.609,19.113,19.277,3865256,0
2008-08-20,19.576,19.863,19.285,19.495,5322789,0
2008-08-21,19.318,19.609,19.129,19.545,3109493,0
2008-08-22,19.545,19.893,19.303,19.893,3245193,0
2008-08-25,19.698,19.797,19.364,19.569,4313529,0
2008-08-26,19.554,19.634,19.113,19.324,4468661,0
2008-08-27,19.089,19.788,19.089,19.591,3554829,0
2008-08-28,19.618,19.902,19.431,19.723,3537919,0
2008-08-29,19.537,19.723,19.243,19.431,3268853,0
2008-09-02,19.74,20.042,19.172,19.267,7356687,0
2008-09-03,19.267,19.324,18.699,18.83,7276936,0
2008-09-04,18.757,18.845,17.871,18.033,8403067,0
2008-09-05,18.033,18.203,17.766,17.958,4930253,0
2008-09-08,18.203,18.284,17.578,18.017,5973265,0
2008-09-09,18.115,18.228,17.424,17.455,6091265,0
2008-09-10,17.723,17.853,17.471,17.66,8396417,0
2008-09-11,17.66,17.828,17.333,17.82,5295256,0
2008-09-12,17.749,17.871,17.44,17.635,4373977,0
2008-09-15,17.416,17.88,17.227,17.496,7187860,0
2008-09-16,17.375,18.211,17.245,17.783,8247637,0
2008-09-17,17.471,17.845,16.595,16.611,8484366,0
2008-09-18,16.88,17.488,16.381,17.319,8109821,0
2008-09-19,17.79,18.033,16.561,17.82,11817486,0
2008-09-22,17.571,17.88,16.78,16.78,4533559,0
2008-09-23,16.846,17.302,16.733,16.927,5544774,0
2008-09-24,16.797,17.448,16.797,17.35,5044219,0
2008-09-25,17.513,17.513,16.683,16.88,7769529,0
2008-09-26,16.701,17.115,16.587,17.067,6328486,0
2008-09-29,16.832,17.139,14.879,14.879,7840608,0
2008-09-30,15.456,16.221,15.245,16.221,8750720,0
2008-10-01,16.253,17.058,16.212,16.352,6458939,0
2008-10-02,16.253,16.448,15.807,15.846,5055380,0
2008-10-03,16.098,16.602,15.711,15.74,9596896,0
2008-10-06,15.807,16.204,14.538,15.082,11442696,0
2008-10-07,14.975,15.44,13.693,13.751,11401561,0
2008-10-08,13.816,14.321,13.425,13.825,10955170,0
2008-10-09,13.886,14.034,13.254,13.448,11144995,0
2008-10-10,13.164,13.765,12.148,12.872,15015102,0
2008-10-13,13.107,14.367,12.995,14.305,8033825,0
2008-10-14,14.548,14.8,13.482,13.553,10046100,0
2008-10-15,13.408,13.653,12.304,12.327,8279495,0
2008-10-16,11.426,12.59,11.278,11.832,9947359,0
2008-10-17,12.944,14.314,11.832,12.922,11781130,0
2008-10-20,13.05,14.099,13.003,13.702,5661490,0
2008-10-21,13.653,13.864,12.922,12.963,5710777,0
2008-10-22,12.485,12.922,11.921,12.231,6259283,0
2008-10-23,12.174,12.183,11.163,11.718,12922060,0
2008-10-24,10.563,12.199,9.752,11.905,11929968,0
2008-10-27,11.662,12.368,11.375,11.678,6521598,0
2008-10-28,12.01,13.05,11.783,13.033,8864298,0
2008-10-29,13.236,13.612,12.686,12.927,7835757,0
2008-10-30,14.018,14.748,13.571,14.13,12178888,0
2008-10-31,13.992,14.693,13.702,14.464,6267322,0
2008-11-03,14.434,14.434,13.659,13.871,5152221,0
2008-11-04,14.349,14.693,13.992,14.679,5753481,0
2008-11-05,13.977,14.619,13.653,13.772,8085904,0
2008-11-06,13.515,13.93,13.01,13.094,7024794,0
2008-11-07,13.279,13.765,13.132,13.727,5821331,0
2008-11-10,14.409,14.505,13.103,13.14,5057565,0
2008-11-11,13.027,13.499,12.785,13.01,5341740,0
2008-11-12,12.792,13.352,12.741,12.872,7657748,0
2008-11-13,12.906,13.571,11.995,13.571,10156926,0
2008-11-14,13.358,14.409,13.311,13.832,10804887,0
2008-11-17,13.53,13.782,12.906,12.913,7351193,0
2008-11-18,12.661,13.085,12.131,12.408,9162386,0
2008-11-19,12.695,13.236,12.408,12.433,12906895,0
2008-11-20,12.336,12.635,11.866,11.887,10524221,0
2008-11-21,11.905,12.296,11.119,12.156,10332053,0
2008-11-24,12.433,12.758,12.034,12.679,8074944,0
2008-11-25,12.725,12.725,11.895,12.345,8103881,0
2008-11-26,12.191,13.067,11.981,13.067,6446642,0
2008-11-28,12.971,13.711,12.792,13.685,3464079,0
2008-12-01,13.377,13.425,12.279,12.287,8314116,0
2008-12-02,12.386,12.936,12.231,12.906,7565459,0
2008-12-03,12.59,13.085,12.386,13.05,7582796,0
2008-12-04,12.67,12.927,12.078,12.245,6504719,0
2008-12-05,12.148,13.077,11.858,13.05,7143733,0
2008-12-08,13.107,13.491,12.995,13.344,6963641,0
2008-12-09,13.094,14.148,12.8,13.702,6745057,0
2008-12-10,13.832,14.409,13.475,13.79,6900213,0
2008-12-11,13.685,13.983,13.385,13.482,7734448,0
2008-12-12,13.245,14.279,13.245,14.182,6628750,0
2008-12-15,14.221,14.427,13.711,14.009,5652679,0
2008-12-16,14.099,15.245,14.099,15.082,12283705,0
2008-12-17,14.967,15.327,14.628,14.643,9033919,0
2008-12-18,14.701,14.83,13.849,14.139,7276421,0
2008-12-19,14.4,15.343,14.139,14.732,12887460,0
2008-12-22,15.197,15.197,14.314,14.724,9011271,0
2008-12-23,14.823,14.906,14.434,14.566,4459379,0
2008-12-24,14.434,14.775,14.391,14.716,1631167,0
2008-12-26,14.732,14.793,14.457,14.643,1804751,0
2008-12-29,14.601,14.635,14.061,14.4,6061658,0
2008-12-30,14.464,14.906,14.376,14.854,3839002,0
2008-12-31,14.906,15.228,14.8,15.059,3695023,0
2009-01-02,14.523,15.425,14.523,15.358,4764013,0
2009-01-05,15.205,15.205,14.922,15.156,6332965,0
2009-01-06,15.303,15.587,15.188,15.287,6612642,0
2009-01-07,15.011,15.303,14.538,14.701,6888235,0
2009-01-08,14.679,14.914,14.358,14.74,4783877,0
2009-01-09,14.93,15.156,14.391,14.967,8942875,0
2009-01-12,15.237,15.237,14.74,14.854,5298131,0
2009-01-13,14.83,15.237,14.784,15.133,7327893,0
2009-01-14,14.993,14.993,14.409,14.61,7646064,0
2009-01-15,14.61,14.815,14.166,14.586,6603200,0
2009-01-16,14.74,14.953,14.221,14.628,6876525,0
2009-01-20,14.87,14.967,13.983,13.983,6666301,0
2009-01-21,14.069,14.48,13.864,14.253,7972227,0
2009-01-22,13.983,14.262,13.886,14.026,8143689,0
2009-01-23,13.799,14.296,13.742,14.084,5007369,0
2009-01-26,14.092,14.457,13.946,14.148,6191449,0
2009-01-27,13.946,14.391,13.895,14.148,8674502,0
2009-01-28,14.505,14.8,14.305,14.538,7968585,0
2009-01-29,14.538,14.679,13.977,14.244,6584973,0
2009-01-30,14.464,15.05,14.464,14.619,12840918,0
2009-02-02,14.601,14.724,14.244,14.635,9545512,0
2009-02-03,14.61,14.922,14.253,14.862,6546260,0
2009-02-04,14.945,15.197,14.671,14.701,6422325,0
2009-02-05,14.314,15.002,14.314,14.862,9374358,0
2009-02-06,14.975,15.141,14.748,15.082,8259967,0
2009-02-09,15.019,15.228,14.906,15.228,5696659,0
2009-02-10,15.082,15.228,14.48,14.601,9724763,0
2009-02-11,14.635,15.106,14.586,14.993,8311035,0
2009-02-12,14.693,15.197,14.488,15.181,8354259,0
2009-02-13,15.164,15.269,15.05,15.156,5683921,0
2009-02-17,14.464,14.846,14.367,14.496,7232797,0
2009-02-18,14.548,14.701,14.262,14.286,7110347,0
2009-02-19,14.296,14.349,13.895,13.913,9032693,0
2009-02-20,13.886,14.271,13.693,14.19,11384194,0
2009-02-23,13.956,14.271,13.62,13.685,7710314,0
2009-02-24,13.857,13.956,13.14,13.904,10750370,0
2009-02-25,13.857,14.043,13.553,13.849,7348530,0
2009-02-26,13.832,13.864,13.271,13.279,7699311,0
2009-02-27,13.352,13.913,13.181,13.772,11174272,0
2009-03-02,13.491,13.895,13.401,13.693,13204458,0
2009-03-03,13.693,13.825,13.304,13.328,9556461,0
2009-03-04,13.547,13.547,13.199,13.236,7297813,0
2009-03-05,13.085,13.32,12.506,12.513,9766591,0
2009-03-06,12.442,13.01,12.296,13.01,12204805,0
2009-03-09,12.971,13.295,12.644,12.695,7057881,0
2009-03-10,12.725,13.401,12.725,13.401,8078496,0
2009-03-11,13.571,13.659,13.288,13.522,7497294,0
2009-03-12,13.482,13.992,13.344,13.983,5355279,0
2009-03-13,13.62,13.62,13.596,13.596,3616372,0
2009-03-16,14.166,14.166,13.562,13.79,7375792,0
2009-03-17,13.224,13.433,12.899,13.433,11827511,0
2009-03-18,13.401,13.553,13.05,13.441,8268480,0
2009-03-19,14.034,14.034,13.441,13.491,7957641,0
2009-03-20,13.254,13.547,12.749,12.963,13867486,0
2009-03-23,13.596,14.166,13.05,14.166,13940208,0
2009-03-24,14.13,14.166,13.676,13.765,7006529,0
2009-03-25,13.685,14.092,13.547,13.895,7372747,0
2009-03-26,13.895,14.531,13.886,14.531,8071535,0
2009-03-27,14.13,14.19,13.913,13.983,6155263,0
2009-03-30,13.864,14.077,13.676,14.009,9159849,0
2009-03-31,14.148,14.488,13.977,14.314,7738971,0
2009-04-01,14.043,14.557,13.904,14.464,6985128,0
2009-04-02,14.496,15.019,14.409,14.687,9917914,0
2009-04-03,14.548,14.823,14.419,14.767,7495808,0
2009-04-06,14.271,14.427,13.964,14.328,8945580,0
2009-04-07,14.328,14.449,13.964,14.043,8685565,0
2009-04-08,14.13,14.4,13.971,14.367,5651868,0
2009-04-09,14.557,14.693,14.358,14.693,5993930,0
2009-04-13,14.548,14.724,14.367,14.538,3943254,0
2009-04-14,14.488,14.523,14.221,14.367,5131952,0
2009-04-15,14.206,14.328,13.765,14.026,8673264,0
2009-04-16,14.221,14.619,14.052,14.538,7540121,0
2009-04-17,14.548,14.653,14.244,14.586,5861760,0
2009-04-20,13.878,14.139,13.54,13.757,9979834,0
2009-04-21,13.742,14.122,13.589,14.114,7442472,0
2009-04-22,13.832,14.464,13.668,14.244,6513891,0
2009-04-23,13.93,14.13,13.782,14.061,5545171,0
2009-04-24,14.206,14.809,13.904,14.732,6831480,0
2009-04-27,14.449,14.716,14.279,14.531,7212457,0
2009-04-28,14.358,14.578,14.244,14.279,5596042,0
2009-04-29,14.472,14.635,14.018,14.099,8371093,0
2009-04-30,14.215,14.449,13.799,14.018,7547346,0
2009-05-01,14.026,14.376,13.93,14.286,8079800,0
2009-05-04,14.358,14.358,14.099,14.234,7488272,0
2009-05-05,14.206,14.279,13.93,14.148,6484631,0
2009-05-06,14.206,14.383,13.895,14.376,8375032,0
2009-05-07,14.358,14.523,13.895,13.956,5989990,0
2009-05-08,14.092,14.449,14.043,14.244,6235308,0
2009-05-11,14.077,14.409,13.921,14.182,4808231,0
2009-05-12,14.335,14.4,13.971,14.253,4367128,0
2009-05-13,13.977,14.215,13.841,14.077,8913977,0
2009-05-14,14.628,15.116,14.427,14.846,15086601,0
2009-05-15,14.793,14.87,14.514,14.662,5499968,0
2009-05-18,14.679,14.784,14.271,14.531,9160991,0
2009-05-19,14.523,14.767,14.335,14.671,6317871,0
2009-05-20,14.662,14.8,14.4,14.434,4988919,0
2009-05-21,14.271,14.419,13.886,14.052,6771164,0
2009-05-22,14.092,14.286,13.964,14.026,4994948,0
2009-05-26,13.727,14.215,13.612,14.174,7419564,0
2009-05-27,14.069,14.092,13.589,13.612,10222891,0
2009-05-28,13.711,14.052,13.644,13.878,12006282,0
2009-05-29,13.971,14.182,13.676,14.182,6755529,0
2009-06-01,14.221,14.643,14.182,14.594,6430017,0
2009-06-02,14.643,14.793,14.464,14.566,6151399,0
2009-06-03,14.457,14.566,14.215,14.391,4766019,0
2009-06-04,14.349,14.443,14.174,14.427,3531766,0
2009-06-05,14.464,14.464,14.069,14.228,5788316,0
2009-06-08,14.228,14.472,14.052,14.321,4210610,0
2009-06-09,14.321,14.566,14.114,14.505,5286775,0
2009-06-10,14.531,14.61,14.376,14.538,4619389,0
2009-06-11,14.342,14.701,14.342,14.496,6862779,0
2009-06-12,14.376,14.619,14.19,14.409,4344653,0
2009-06-15,14.228,14.279,13.946,14.157,5403537,0
2009-06-16,14.166,14.296,13.772,13.807,9210736,0
2009-06-17,13.904,14.026,13.765,13.864,6028098,0
2009-06-18,13.832,13.913,13.702,13.841,4361437,0
2009-06-19,14.026,14.026,13.782,13.992,7059286,0
2009-06-22,13.886,13.93,13.718,13.79,7979766,0
2009-06-23,13.857,13.913,13.659,13.825,4856809,0
2009-06-24,13.895,14.244,13.832,14.166,8086740,0
2009-06-25,14.139,14.342,13.956,14.321,5983002,0
2009-06-26,14.19,14.328,13.956,13.983,11434659,0
2009-06-29,13.999,14.215,13.956,14.166,5031286,0
2009-06-30,14.19,14.228,13.992,14.166,4947094,0
2009-07-01,14.084,14.305,14.061,14.215,3456217,0
2009-07-02,14.034,14.034,13.653,13.693,5114174,0
2009-07-06,13.685,13.757,13.562,13.751,4525666,0
2009-07-07,13.711,13.718,13.448,13.466,7816183,0
2009-07-08,13.522,13.702,13.328,13.433,6571312,0
2009-07-09,13.466,13.553,13.311,13.457,3575236,0
2009-07-10,13.206,13.401,13.115,13.358,6474336,0
2009-07-13,13.368,13.685,13.103,13.668,5938428,0
2009-07-14,13.604,13.913,13.571,13.886,4835149,0
2009-07-15,14.043,14.505,13.964,14.505,9487946,0
2009-07-16,14.427,14.701,14.427,14.662,6967593,0
2009-07-17,14.716,14.732,14.523,14.653,3930240,0
2009-07-20,14.679,14.701,14.472,14.671,4470543,0
2009-07-21,14.748,15.164,14.662,15.141,10890741,0
2009-07-22,15.011,15.278,14.87,15.237,7120929,0
2009-07-23,15.205,15.604,15.036,15.539,9497060,0
2009-07-24,16.171,17.181,15.966,16.771,16028961,0
2009-07-27,16.683,16.854,16.381,16.814,9359645,0
2009-07-28,16.805,17.009,16.595,16.969,8726786,0
2009-07-29,16.78,17.154,16.78,17.108,8112362,0
2009-07-30,17.269,17.448,17.146,17.212,8744236,0
2009-07-31,17.131,17.537,17.09,17.181,7252999,0
2009-08-03,17.342,17.455,17.212,17.375,7117909,0
2009-08-04,17.383,17.749,17.278,17.723,11312353,0
2009-08-05,17.723,17.88,17.504,17.837,8452771,0
2009-08-06,17.804,17.934,17.471,17.496,7558954,0
2009-08-07,17.749,18.025,17.578,17.871,6350481,0
2009-08-10,17.845,17.951,17.667,17.862,5371264,0
2009-08-11,17.853,17.976,17.732,17.828,5416445,0
2009-08-12,17.766,18.528,17.723,18.358,8541797,0
2009-08-13,18.382,18.455,18.211,18.43,6173190,0
2009-08-14,18.317,18.423,18.048,18.334,7174227,0
2009-08-17,18.064,18.169,17.635,17.676,5812987,0
2009-08-18,17.723,18.308,17.685,18.284,6306326,0
2009-08-19,18.106,18.334,17.889,18.268,6487990,0
2009-08-20,18.196,18.423,18.017,18.391,3491463,0
2009-08-21,18.448,18.699,18.228,18.683,6350348,0
2009-08-24,18.757,18.928,18.528,18.635,4647711,0
2009-08-25,18.675,18.732,18.405,18.554,5647629,0
2009-08-26,18.554,18.626,18.317,18.57,4360113,0
2009-08-27,18.57,18.618,18.099,18.367,7004492,0
2009-08-28,18.455,18.813,18.228,18.367,5140100,0
2009-08-31,18.196,18.342,18.048,18.115,6098127,0
2009-09-01,18.025,18.439,17.706,17.766,10138983,0
2009-09-02,17.196,17.358,16.284,16.417,26785074,0
2009-09-03,16.538,16.969,16.359,16.96,13649793,0
2009-09-04,16.902,17.455,16.733,17.431,9567306,0
2009-09-08,17.391,17.723,17.391,17.685,8722287,0
2009-09-09,17.644,18.002,17.504,17.994,8182900,0
2009-09-10,17.911,18.115,17.797,18.073,6740277,0
2009-09-11,17.958,18.391,17.853,18.358,8537090,0
2009-09-14,18.131,18.57,18.081,18.455,7703463,0
2009-09-15,18.187,18.358,17.958,18.236,8318144,0
2009-09-16,18.228,18.236,17.897,18.203,7379448,0
2009-09-17,18.196,18.439,18.064,18.423,6035697,0
2009-09-18,18.423,18.545,18.221,18.293,6485090,0
2009-09-21,18.148,18.375,18.017,18.187,3891647,0
2009-09-22,18.162,18.203,17.918,18.033,5442389,0
2009-09-23,18.064,18.358,17.958,17.985,5046801,0
2009-09-24,17.967,18.169,17.783,17.837,4549907,0
2009-09-25,17.82,18.033,17.553,17.61,6825599,0
2009-09-28,17.667,18.155,17.571,18.122,4287745,0
2009-09-29,18.073,18.245,17.958,18.155,4687247,0
2009-09-30,18.025,18.099,17.618,17.871,8819927,0
2009-10-01,17.66,17.79,17.227,17.236,5487534,0
2009-10-02,17.26,17.537,17.196,17.383,4453105,0
2009-10-05,17.399,17.783,17.245,17.732,5740539,0
2009-10-06,17.934,18.064,17.723,17.994,3955818,0
2009-10-07,17.918,18.099,17.775,17.951,3190752,0
2009-10-08,18.115,18.261,17.897,18.196,3936666,0
2009-10-09,18.055,18.536,18.033,18.52,3814868,0
2009-10-12,18.448,18.577,18.301,18.464,2965567,0
2009-10-13,18.528,18.57,18.342,18.48,2519554,0
2009-10-14,18.732,18.845,18.472,18.635,3760051,0
2009-10-15,18.658,19.408,18.586,19.389,8409468,0
2009-10-16,19.318,19.389,18.928,19.267,7710995,0
2009-10-19,19.188,19.389,19.007,19.373,5963280,0
2009-10-20,18.937,19.181,18.861,19.023,5162821,0
2009-10-21,19.073,19.562,18.937,19.042,5310788,0
2009-10-22,18.945,19.627,18.732,19.431,7533723,0
2009-10-23,17.905,18.236,17.131,17.562,23327420,0
2009-10-26,17.496,17.652,17.181,17.286,10394297,0
2009-10-27,17.286,17.618,17.164,17.212,8279490,0
2009-10-28,17.22,17.35,16.741,16.805,11422637,0
2009-10-29,16.854,17.546,16.814,17.44,7219091,0
2009-10-30,17.319,17.471,16.911,17.002,8791135,0
2009-11-02,17.002,17.131,16.78,16.952,6845388,0
2009-11-03,16.945,17.067,16.757,17.002,4645552,0
2009-11-04,17.041,17.342,16.952,17.002,5269362,0
2009-11-05,17.123,17.521,17.025,17.48,5586196,0
2009-11-06,17.236,17.585,17.188,17.488,4333500,0
2009-11-09,17.546,18.106,17.455,18.099,6251532,0
2009-11-10,17.985,18.169,17.813,17.88,4825647,0
2009-11-11,17.88,18.025,17.644,17.82,4490062,0
2009-11-12,17.714,17.911,17.676,17.69,4511817,0
2009-11-13,17.804,18.099,17.66,17.958,4186506,0
2009-11-16,17.967,18.211,17.918,18.073,4747925,0
2009-11-17,18.025,18.187,17.918,18.169,3802342,0
2009-11-18,18.055,18.148,17.775,18.14,4481708,0
2009-11-19,18.055,18.106,17.79,17.845,4843979,0
2009-11-20,17.813,17.943,17.69,17.766,7069047,0
2009-11-23,18.01,18.325,17.905,18.325,6238901,0
2009-11-24,18.254,18.358,17.911,17.911,4328696,0
2009-11-25,17.967,18.276,17.951,18.148,4215572,0
2009-11-27,17.61,18.09,17.521,17.88,2428268,0
2009-11-30,17.862,17.985,17.66,17.958,4959147,0
2009-12-01,18.106,18.308,18.048,18.268,4129675,0
2009-12-02,18.041,18.399,18.01,18.221,3116271,0
2009-12-03,18.342,18.48,18.073,18.115,4240615,0
2009-12-04,18.293,18.414,18.081,18.405,5917748,0
2009-12-07,18.254,18.405,18.064,18.155,4698814,0
2009-12-08,17.837,18.055,17.699,17.804,4132220,0
2009-12-09,18.187,18.594,18.169,18.56,8730550,0
2009-12-10,18.536,18.692,18.399,18.464,4260142,0
2009-12-11,18.464,18.61,18.423,18.554,4451952,0
2009-12-14,18.626,18.892,18.626,18.666,8201459,0
2009-12-15,18.642,18.683,18.293,18.293,8777470,0
2009-12-16,18.448,18.577,18.261,18.276,10254341,0
2009-12-17,18.554,18.577,18.211,18.211,9619805,0
2009-12-18,18.325,18.489,18.228,18.293,9337389,0
2009-12-21,18.391,18.586,18.391,18.405,4960561,0
2009-12-22,18.423,18.52,18.358,18.367,5275022,0
2009-12-23,18.489,18.56,18.334,18.528,5364348,0
2009-12-24,18.57,18.886,18.48,18.861,2355804,0
2009-12-28,18.886,18.967,18.618,18.65,5357186,0
2009-12-29,18.699,18.772,18.455,18.505,4283315,0
2009-12-30,18.586,18.708,18.325,18.342,6167686,0
2009-12-31,18.367,18.536,18.245,18.254,2386750,0
2010-01-04,18.536,18.813,18.512,18.683,4116854,0
2010-01-05,18.505,18.764,18.375,18.618,4229792,0
2010-01-06,18.505,18.635,18.414,18.497,4273977,0
2010-01-07,18.528,18.666,18.43,18.586,4066369,0
2010-01-08,18.528,18.796,18.489,18.78,3936046,0
2010-01-11,18.805,18.838,18.56,18.748,3574852,0
2010-01-12,18.635,18.748,18.268,18.489,4715741,0
2010-01-13,18.536,18.919,18.448,18.821,4262078,0
2010-01-14,18.732,19.172,18.675,19.067,5548233,0
2010-01-15,19.209,19.303,18.724,18.928,6974366,0
2010-01-19,18.919,19.389,18.87,19.303,8434673,0
2010-01-20,19.209,19.26,18.741,19.12,8326018,0
2010-01-21,19.188,19.318,18.886,18.991,7695719,0
2010-01-22,18.945,19.104,18.489,18.528,7993256,0
2010-01-25,18.618,18.618,18.245,18.334,6745655,0
2010-01-26,18.301,18.577,18.301,18.423,5836735,0
2010-01-27,18.35,18.52,18.178,18.448,5645077,0
2010-01-28,18.464,18.52,17.943,18.162,7118711,0
2010-01-29,18.033,18.367,17.797,17.911,12835290,0
2010-02-01,17.951,17.976,17.714,17.897,7868191,0
2010-02-02,17.79,18.064,17.749,17.994,7433629,0
2010-02-03,17.88,17.943,17.757,17.905,4827977,0
2010-02-04,17.804,17.88,17.48,17.537,6695176,0
2010-02-05,17.618,17.706,17.342,17.644,8058646,0
2010-02-08,17.667,17.714,17.383,17.488,3167709,0
2010-02-09,17.626,17.79,17.521,17.685,4895168,0
2010-02-10,17.69,17.804,17.44,17.571,4481410,0
2010-02-11,17.521,17.685,17.31,17.66,3415294,0
2010-02-12,17.488,17.571,17.245,17.546,5956587,0
2010-02-16,17.593,17.889,17.521,17.88,5058024,0
2010-02-17,18.01,18.081,17.88,17.967,3652906,0
2010-02-18,17.985,18.276,17.943,18.261,4320713,0
2010-02-19,18.261,18.48,18.203,18.293,4342210,0
2010-02-22,18.293,18.342,18.002,18.148,4338049,0
2010-02-23,18.115,18.276,17.943,17.976,3895730,0
2010-02-24,18.187,18.489,18.099,18.334,4690577,0
2010-02-25,17.994,18.317,17.862,18.284,4538557,0
2010-02-26,18.196,18.308,18.106,18.284,3556075,0
2010-03-01,18.358,18.675,18.358,18.554,3259509,0
2010-03-02,18.586,18.692,18.358,18.414,4876756,0
2010-03-03,18.439,18.545,18.367,18.448,4419871,0
2010-03-04,18.358,18.448,18.236,18.293,5081267,0
2010-03-05,18.334,18.618,18.245,18.56,6786518,0
2010-03-08,18.528,18.602,18.448,18.536,3489165,0
2010-03-09,18.512,18.683,18.405,18.586,4343778,0
2010-03-10,18.528,18.642,18.245,18.367,9275302,0
2010-03-11,18.448,18.448,18.211,18.414,7076140,0
2010-03-12,18.382,18.57,18.293,18.512,4971675,0
2010-03-15,18.52,18.741,18.448,18.683,4716976,0
2010-03-16,18.692,18.901,18.65,18.886,4793025,0
2010-03-17,18.91,19.204,18.892,19.104,4811969,0
2010-03-18,19.129,19.181,18.991,19.104,3307676,0
2010-03-19,19.294,19.303,18.805,19.059,6029094,0
2010-03-22,19.042,19.243,18.919,19.181,5657461,0
2010-03-23,19.096,19.357,19.014,19.34,5960686,0
2010-03-24,19.217,19.34,19.209,19.277,4041978,0
2010-03-25,19.294,19.416,19.042,19.059,5697756,0
2010-03-26,19.032,19.163,18.886,19.023,5036542,0
2010-03-29,19.059,19.188,18.952,18.998,3739297,0
2010-03-30,19.073,19.196,18.886,19.042,3003524,0
2010-03-31,19.051,19.217,18.928,19.073,4611251,0
2010-04-01,19.104,19.26,18.764,18.928,3942136,0
2010-04-05,18.991,19.431,18.937,19.382,4422218,0
2010-04-06,18.813,19.082,18.301,19.014,21423036,0
2010-04-07,18.945,18.945,18.325,18.391,10509867,0
2010-04-08,18.325,18.724,18.276,18.577,5230064,0
2010-04-09,18.61,18.675,18.512,18.642,4438112,0
2010-04-12,18.602,18.796,18.56,18.741,3260849,0
2010-04-13,18.692,18.708,18.464,18.635,4067344,0
2010-04-14,18.594,18.919,18.594,18.878,4083863,0
2010-04-15,18.83,18.901,18.699,18.741,4352994,0
2010-04-16,18.675,18.886,18.52,18.56,5860479,0
2010-04-19,18.512,18.724,18.375,18.577,4715076,0
2010-04-20,18.65,19.188,18.577,18.975,6092722,0
2010-04-21,18.919,19.129,18.87,19.113,4020093,0
2010-04-22,19.042,19.294,18.796,19.277,4349961,0
2010-04-23,19.204,19.277,18.919,19.129,5979508,0
2010-04-26,19.096,19.303,19.059,19.209,0,0
2010-04-27,19.26,19.324,18.838,18.87,7563371,0
2010-04-28,18.87,18.991,18.732,18.91,5450267,0
2010-04-29,18.854,19.059,18.732,19.032,4948918,0
2010-04-30,18.967,19.104,18.536,18.545,6183466,0
2010-05-03,18.497,18.772,18.423,18.618,6768849,0
2010-05-04,18.382,18.423,17.967,18.01,7576832,0
2010-05-05,17.985,18.106,17.775,17.862,7069449,0
2010-05-06,17.706,17.813,16.318,17.131,14009787,0
2010-05-07,17.067,17.212,16.399,16.651,16219469,0
2010-05-10,17.067,17.35,16.969,17.181,8603078,0
2010-05-11,17.123,17.714,17.002,17.448,7182959,0
2010-05-12,17.448,17.967,17.391,17.82,8541377,0
2010-05-13,17.61,18.106,17.562,17.783,9934272,0
2010-05-14,16.976,16.976,16.089,16.667,23641295,0
2010-05-17,16.675,16.863,16.504,16.805,11072492,0
2010-05-18,16.976,17.041,16.595,16.701,9778375,0
2010-05-19,16.701,16.771,16.448,16.635,8415410,0
2010-05-20,16.327,16.417,15.953,15.993,8007311,0
2010-05-21,15.846,16.253,15.692,16.163,7952361,0
2010-05-24,16.065,16.276,15.959,16.059,6839838,0
2010-05-25,15.719,16.133,15.596,16.133,8864557,0
2010-05-26,16.042,16.375,15.896,15.993,6709625,0
2010-05-27,16.309,16.561,16.204,16.553,4720796,0
2010-05-28,16.352,16.578,16.098,16.457,6773317,0
2010-06-01,16.284,16.448,15.946,15.953,6431058,0
2010-06-02,15.711,16.18,15.472,16.18,8395507,0
2010-06-03,16.116,16.578,16.081,16.522,6272185,0
2010-06-04,16.212,16.276,15.732,15.773,5376064,0
2010-06-07,15.834,15.887,15.358,15.383,5806905,0
2010-06-08,15.465,15.531,15.269,15.498,6017074,0
2010-06-09,15.619,15.834,15.418,15.433,4696462,0
2010-06-10,15.651,16.035,15.578,15.993,5418638,0
2010-06-11,15.86,15.993,15.732,15.975,5745266,0
2010-06-14,16.124,16.303,15.921,15.93,6022019,0
2010-06-15,16.001,16.587,15.939,16.569,5832318,0
2010-06-16,16.381,16.595,16.375,16.513,3228642,0
2010-06-17,16.538,16.578,16.261,16.399,4917640,0
2010-06-18,16.352,16.538,16.294,16.343,7230108,0
2010-06-21,16.587,16.683,16.253,16.303,5591637,0
2010-06-22,16.352,16.448,15.966,16.018,5346900,0
2010-06-23,16.018,16.098,15.846,15.912,5257996,0
2010-06-24,15.815,15.887,15.553,15.627,4792291,0
2010-06-25,15.675,15.896,15.523,15.815,6900549,0
2010-06-28,15.825,15.896,15.539,15.732,4382786,0
2010-06-29,15.49,15.531,15.09,15.213,8011827,0
2010-06-30,15.157,15.312,14.953,14.953,9118938,0
2010-07-01,14.922,15.002,14.464,14.628,12942837,0
2010-07-02,14.643,14.767,14.496,14.594,6568415,0
2010-07-06,14.538,14.862,14.514,14.687,6722467,0
2010-07-07,14.784,15.205,14.724,15.172,6801930,0
2010-07-08,15.188,15.269,14.93,15.082,8215522,0
2010-07-09,15.011,15.254,14.993,15.254,6187860,0
2010-07-12,15.197,15.433,15.148,15.349,8634609,0
2010-07-13,15.523,15.921,15.481,15.798,7439310,0
2010-07-14,15.781,15.869,15.578,15.702,6958238,0
2010-07-15,15.727,15.825,15.531,15.79,5327273,0
2010-07-16,15.627,15.781,15.188,15.44,10511845,0
2010-07-19,15.506,15.692,15.433,15.675,5465948,0
2010-07-20,15.447,15.749,15.205,15.749,7343068,0
2010-07-21,15.74,15.807,15.141,15.237,8677142,0
2010-07-22,15.358,15.702,15.287,15.523,7656927,0
2010-07-23,15.684,15.798,15.418,15.749,6952101,0
2010-07-26,15.719,16.027,15.636,16.01,4899578,0
2010-07-27,16.018,16.163,15.912,16.116,5365191,0
2010-07-28,16.089,16.171,15.896,15.984,5739243,0
2010-07-29,16.027,16.156,15.523,15.755,4754199,0
2010-07-30,15.619,15.993,15.514,15.896,5473808,0
2010-08-02,15.984,16.261,15.959,16.204,4165697,0
2010-08-03,16.188,16.212,15.946,16.001,4363465,0
2010-08-04,16.081,16.253,15.959,16.239,3959205,0
2010-08-05,16.141,16.171,15.966,16.081,3890317,0
2010-08-06,15.912,16.156,15.79,16.107,4437803,0
2010-08-09,16.195,16.204,16.081,16.133,2525159,0
2010-08-10,15.975,16.027,15.481,15.684,6818984,0
2010-08-11,15.425,15.456,15.042,15.066,5354760,0
2010-08-12,14.937,14.937,14.732,14.879,4148890,0
2010-08-13,14.793,14.93,14.732,14.889,4167671,0
2010-08-16,14.748,14.984,14.662,14.937,4553662,0
2010-08-17,15.082,15.401,14.984,15.164,4243260,0
2010-08-18,15.106,15.197,14.906,15.09,4086085,0
2010-08-19,15.098,15.311,14.815,14.945,5108327,0
2010-08-20,14.906,15.011,14.732,14.914,4422082,0
2010-08-23,14.937,15.156,14.906,14.967,4690849,0
2010-08-24,14.775,14.87,14.662,14.784,5723915,0
2010-08-25,14.643,14.809,14.523,14.748,5193652,0
2010-08-26,14.74,14.889,14.679,14.732,5273765,0
2010-08-27,14.815,14.922,14.48,14.87,4697379,0
2010-08-30,14.757,14.922,14.586,14.628,3931747,0
2010-08-31,14.531,14.723,14.382,14.618,7739622,0
2010-09-01,14.823,15.181,14.775,15.09,5015672,0
2010-09-02,15.082,15.181,14.93,15.172,3387677,0
2010-09-03,15.358,15.514,15.148,15.514,5591480,0
2010-09-07,15.447,15.667,15.433,15.481,5662578,0
2010-09-08,15.539,15.764,15.531,15.684,7131608,0
2010-09-09,15.86,15.878,15.644,15.732,4270047,0
2010-09-10,15.773,16.171,15.727,16.074,5261322,0
2010-09-13,16.141,16.44,16.133,16.39,6003273,0
2010-09-14,16.276,16.408,16.221,16.221,5363467,0
2010-09-15,16.098,16.44,16.059,16.408,6380934,0
2010-09-16,16.327,16.457,16.294,16.44,3442566,0
2010-09-17,16.538,16.716,16.448,16.611,6507101,0
2010-09-20,16.716,16.92,16.628,16.832,5503235,0
2010-09-21,16.789,16.936,16.716,16.757,5087732,0
2010-09-22,16.733,17.123,16.733,16.78,5167015,0
2010-09-23,16.619,16.96,16.578,16.805,4271981,0
2010-09-24,16.936,17.188,16.797,17.188,4556391,0
2010-09-27,17.236,17.236,16.945,16.994,2776480,0
2010-09-28,17.09,17.278,16.757,17.22,5367595,0
2010-09-29,17.154,17.358,17.108,17.26,4295775,0
2010-09-30,17.424,17.578,16.936,17.164,5144994,0
2010-10-01,17.278,17.44,17.131,17.269,3890255,0
2010-10-04,17.26,17.399,17.131,17.212,5905455,0
2010-10-05,17.399,17.676,17.375,17.562,5530695,0
2010-10-06,17.496,17.562,17.188,17.333,4913851,0
2010-10-07,17.44,17.571,17.319,17.383,5232849,0
2010-10-08,17.618,18.017,17.571,17.732,7854040,0
2010-10-11,17.757,17.88,17.553,17.618,4243135,0
2010-10-12,17.618,17.783,17.431,17.667,6191642,0
2010-10-13,17.714,17.943,17.714,17.813,7915037,0
2010-10-14,17.797,18.017,17.766,17.88,4664854,0
2010-10-15,17.958,18.017,17.797,18.017,5059280,0
2010-10-18,18.017,18.033,17.862,18.01,3233286,0
2010-10-19,17.828,17.926,17.562,17.699,5847598,0
2010-10-20,17.757,17.958,17.676,17.706,6390800,0
2010-10-21,17.837,17.926,17.513,17.685,4581083,0
2010-10-22,18.09,18.724,17.943,18.586,6159737,0
2010-10-25,18.692,18.708,18.472,18.489,5601097,0
2010-10-26,18.448,18.675,18.367,18.642,5883173,0
2010-10-27,18.464,18.692,18.301,18.683,5103447,0
2010-10-28,18.764,18.772,18.405,18.602,2935762,0
2010-10-29,18.509,18.884,18.419,18.853,5337876,0
2010-11-01,18.937,19.014,18.78,18.892,4887737,0
2010-11-02,18.984,19.12,18.87,18.975,2853488,0
2010-11-03,19.007,19.032,18.724,18.901,4622738,0
2010-11-04,19.137,19.181,19.032,19.146,3785365,0
2010-11-05,19.146,19.181,18.901,19.067,2613055,0
2010-11-08,19.051,19.188,18.984,19.163,3027492,0
2010-11-09,19.172,19.318,19.104,19.188,3767063,0
2010-11-10,19.217,19.267,18.952,19.196,5504424,0
2010-11-11,19.067,19.104,18.788,19.007,3997181,0
2010-11-12,18.821,18.959,18.626,18.813,4270244,0
2010-11-15,18.845,19.007,18.741,18.945,3600866,0
2010-11-16,18.788,18.821,18.391,18.512,4184314,0
2010-11-17,18.472,18.708,18.391,18.65,3235021,0
2010-11-18,18.861,19.196,18.748,18.959,3240282,0
2010-11-19,18.991,19.042,18.764,18.821,3964991,0
2010-11-22,18.675,19.104,18.586,19.104,3751723,0
2010-11-23,18.838,18.845,18.586,18.764,5757372,0
2010-11-24,18.975,19.416,18.975,19.209,4795654,0
2010-11-26,19.042,19.073,18.772,18.967,2207197,0
2010-11-29,18.757,18.937,18.472,18.845,3074240,0
2010-11-30,18.675,18.748,18.413,18.602,5137060,0
2010-12-01,18.878,19.324,18.878,19.252,4251913,0
2010-12-02,19.331,19.6,19.217,19.495,4326536,0
2010-12-03,19.47,19.723,19.44,19.627,4600309,0
2010-12-06,19.618,19.676,19.462,19.609,1965308,0
2010-12-07,19.797,19.821,19.505,19.521,3645844,0
2010-12-08,19.576,19.65,19.373,19.495,4078058,0
2010-12-09,19.495,19.618,19.382,19.486,4073453,0
2010-12-10,19.545,19.627,19.389,19.618,2942664,0
2010-12-13,19.627,19.797,19.47,19.65,5332254,0
2010-12-14,19.698,19.928,19.676,19.884,3475251,0
2010-12-15,19.845,20.079,19.723,19.836,4204738,0
2010-12-16,19.821,20.227,19.797,20.201,4809358,0
2010-12-17,20.22,20.381,20.089,20.227,6384438,0
2010-12-20,20.325,20.371,19.772,20.164,5183048,0
2010-12-21,20.26,20.284,20.079,20.096,3289621,0
2010-12-22,20.13,20.186,19.959,20.033,1609759,0
2010-12-23,19.974,20.13,19.928,20.049,1771604,0
2010-12-27,19.991,20.192,19.814,20.113,1344966,0
2010-12-28,20.13,20.192,19.829,19.92,1762272,0
2010-12-29,19.977,20.067,19.923,20.001,2575040,0
2010-12-30,19.97,20.037,19.864,19.937,1193214,0
2010-12-31,19.954,20.029,19.676,19.863,1787395,0
2011-01-03,20.089,20.399,20.058,20.137,3997047,0
2011-01-04,20.155,20.227,20.007,20.058,3530504,0
2011-01-05,20.007,20.179,19.836,20.058,5002055,0
2011-01-06,20.042,20.122,19.902,20.089,3254781,0
2011-01-07,20.13,20.13,19.854,20.024,2843097,0
2011-01-10,19.936,19.991,19.723,19.92,3012921,0
2011-01-11,19.999,20.089,19.863,20.079,2547581,0
2011-01-12,20.266,20.504,20.089,20.39,2753685,0
2011-01-13,20.399,20.43,20.251,20.365,2915858,0
2011-01-14,20.371,20.52,20.266,20.512,3280191,0
2011-01-18,20.528,20.739,20.455,20.682,4440520,0
2011-01-19,20.528,20.812,20.495,20.723,4414888,0
2011-01-20,20.715,20.82,20.512,20.689,4468643,0
2011-01-21,20.756,20.82,20.512,20.567,3688101,0
2011-01-24,20.593,20.82,20.371,20.779,4232038,0
2011-01-25,20.593,20.869,20.479,20.609,6262191,0
2011-01-26,19.659,19.829,18.788,19.051,22041969,0
2011-01-27,19.104,19.416,19.051,19.303,9517184,0
2011-01-28,19.357,19.562,18.928,18.998,9736825,0
2011-01-31,19.055,19.431,19.038,19.339,7122964,0
2011-02-01,19.462,19.876,19.324,19.788,7648082,0
2011-02-02,19.763,20.244,19.756,20.089,7477309,0
2011-02-03,19.95,20.079,19.707,20.064,6383645,0
2011-02-04,20.016,20.049,19.814,19.936,7540439,0
2011-02-07,19.999,20.334,19.91,20.244,4339814,0
2011-02-08,20.244,20.504,20.155,20.495,3684807,0
2011-02-09,20.365,20.414,20.122,20.307,3387013,0
2011-02-10,20.122,20.495,20.113,20.325,5361211,0
2011-02-11,20.266,20.342,20.024,20.315,4975274,0
2011-02-14,20.365,20.447,20.227,20.334,2098453,0
2011-02-15,20.266,20.315,19.876,19.974,6257569,0
2011-02-16,20.096,20.43,19.95,20.342,4158690,0
2011-02-17,20.105,20.739,20.071,20.723,5056125,0
2011-02-18,20.642,20.666,20.462,20.486,4877876,0
2011-02-22,20.334,20.512,19.902,19.95,4210109,0
2011-02-23,19.95,20.22,19.569,19.814,5991486,0
2011-02-24,19.876,19.942,19.529,19.814,4481147,0
2011-02-25,19.893,20.146,19.893,20.105,3220603,0
2011-02-28,20.091,20.24,19.986,20.141,3805433,0
2011-03-01,20.179,20.26,19.676,19.73,5210338,0
2011-03-02,19.74,19.999,19.676,19.73,3231141,0
2011-03-03,19.928,20.179,19.893,20.089,4098455,0
2011-03-04,20.049,20.227,19.431,19.486,7607542,0
2011-03-07,19.928,20.049,19.204,19.277,9558140,0
2011-03-08,19.277,19.505,19.172,19.331,7228759,0
2011-03-09,19.324,19.462,19.137,19.243,4480624,0
2011-03-10,19.067,19.104,18.772,18.878,6980078,0
2011-03-11,18.764,18.967,18.635,18.757,7743447,0
2011-03-14,18.732,18.732,18.261,18.666,9038335,0
2011-03-15,18.169,18.683,18.064,18.577,8055161,0
2011-03-16,18.414,18.602,18.221,18.228,8995093,0
2011-03-17,18.511,18.642,18.267,18.576,8597598,0
2011-03-18,18.861,18.937,18.48,18.586,8077563,0
2011-03-21,18.757,19.007,18.741,18.919,2308854,0
2011-03-22,18.838,18.928,18.683,18.764,5368118,0
2011-03-23,18.692,18.952,18.536,18.87,5716550,0
2011-03-24,18.998,19.382,18.952,19.382,4401169,0
2011-03-25,19.416,19.505,19.252,19.303,3711480,0
2011-03-28,19.364,19.382,19.196,19.196,3098464,0
2011-03-29,19.226,19.47,19.137,19.389,2551231,0
2011-03-30,19.462,19.537,19.318,19.389,3232903,0
2011-03-31,19.44,19.66,19.372,19.651,6650197,0
2011-04-01,19.714,19.756,19.545,19.609,5249357,0
2011-04-04,19.609,19.667,19.243,19.357,4715554,0
2011-04-05,19.375,19.506,19.325,19.391,3817713,0
2011-04-06,19.545,19.714,19.505,19.676,4416070,0
2011-04-07,19.627,19.805,19.537,19.618,3174380,0
2011-04-08,19.74,19.772,19.382,19.545,2692395,0
2011-04-11,19.707,19.797,19.545,19.634,2703227,0
2011-04-12,19.531,19.564,19.286,19.366,2623966,0
2011-04-13,19.47,19.667,19.454,19.545,3761312,0
2011-04-14,19.357,19.513,19.217,19.47,2993760,0
2011-04-15,19.486,19.691,19.285,19.65,3446458,0
2011-04-18,19.431,19.447,19.073,19.181,4137492,0
2011-04-19,19.204,19.382,19.196,19.303,3750527,0
2011-04-20,19.659,19.763,19.521,19.676,3735133,0
2011-04-21,19.676,19.723,19.545,19.634,3219309,0
2011-04-25,19.627,19.676,19.529,19.634,3596827,0
2011-04-26,19.683,19.928,19.634,19.821,3624119,0
2011-04-27,19.854,20.058,19.788,20.049,3256211,0
2011-04-28,20.096,20.284,20.007,20.137,3387603,0
2011-04-29,20.142,20.299,19.963,19.986,6406872,0
2011-05-02,20.058,20.122,19.707,19.845,4659386,0
2011-05-03,19.808,19.945,19.67,19.847,3642461,0
2011-05-04,19.914,20.28,19.709,19.896,6264324,0
2011-05-05,19.824,20.141,19.726,19.808,4961021,0
2011-05-06,20.061,20.247,19.701,19.808,4854792,0
2011-05-09,19.707,19.814,19.521,19.698,4528722,0
2011-05-10,19.799,20.125,19.782,20.061,5290126,0
2011-05-11,20.052,20.158,19.602,19.808,5881042,0
2011-05-12,19.709,20.418,19.701,20.368,6064306,0
2011-05-13,18.366,18.855,18.139,18.61,17066702,0
2011-05-16,18.642,18.902,18.528,18.626,8776081,0
2011-05-17,18.586,18.658,18.391,18.554,7897905,0
2011-05-18,18.463,18.708,18.399,18.658,5320262,0
2011-05-19,18.87,18.87,18.61,18.757,4938640,0
2011-05-20,18.658,18.975,18.569,18.878,7830797,0
2011-05-23,18.602,18.683,18.455,18.554,5346079,0
2011-05-24,18.569,18.634,18.439,18.448,4616418,0
2011-05-25,18.43,18.586,18.341,18.439,5231863,0
2011-05-26,18.366,18.65,18.35,18.576,5983112,0
2011-05-27,18.554,18.708,18.545,18.642,4113876,0
2011-05-31,18.837,19.058,18.77,19.058,6944485,0
2011-06-01,18.887,19.164,18.789,18.789,11763649,0
2011-06-02,18.772,18.893,18.594,18.675,6144943,0
2011-06-03,18.448,18.634,18.357,18.382,6287673,0
2011-06-06,18.366,18.448,18.261,18.3,5099343,0
2011-06-07,18.3,18.439,18.147,18.267,7053642,0
2011-06-08,18.186,18.292,17.924,18.032,6854947,0
2011-06-09,18.053,18.053,17.869,17.904,7113338,0
2011-06-10,17.843,17.887,17.511,17.519,9074087,0
2011-06-13,17.559,17.59,17.428,17.477,5357462,0
2011-06-14,17.59,17.773,17.511,17.739,5877921,0
2011-06-15,17.582,17.624,17.348,17.396,5137414,0
2011-06-16,17.398,17.547,17.285,17.391,5736614,0
2011-06-17,17.608,17.689,17.543,17.582,6288762,0
2011-06-20,17.568,17.803,17.519,17.683,4023053,0
2011-06-21,17.73,18.046,17.617,18,6830705,0
2011-06-22,17.904,18.161,17.869,18.024,5337805,0
2011-06-23,17.827,18.139,17.633,18.139,7332455,0
2011-06-24,17.992,18.039,17.827,17.843,13288817,0
2011-06-27,17.878,18.106,17.782,18.024,4294827,0
2011-06-28,18.053,18.325,17.949,18.292,4112198,0
2011-06-29,18.325,18.626,18.307,18.43,4448259,0
2011-06-30,18.464,18.743,18.44,18.604,4206898,0
2011-07-01,18.626,18.878,18.545,18.87,3920750,0
2011-07-05,18.757,18.806,18.545,18.642,3998645,0
2011-07-06,18.656,18.909,18.599,18.859,3593754,0
2011-07-07,19.041,19.137,18.951,19.073,4080314,0
2011-07-08,18.868,19.089,18.673,18.876,5304075,0
2011-07-11,18.716,18.928,18.675,18.724,5352041,0
2011-07-12,18.616,18.762,18.313,18.329,7804624,0
2011-07-13,18.448,18.576,18.235,18.267,4830352,0
2011-07-14,18.307,18.448,17.904,18.009,7036250,0
2011-07-15,17.992,18.098,17.697,17.904,7725211,0
2011-07-18,17.788,17.861,17.468,17.764,4506176,0
2011-07-19,17.805,18.355,17.805,18.135,5635196,0
2011-07-20,18.122,18.253,17.878,18.202,8029949,0
2011-07-21,18.267,18.554,18.046,18.439,12362606,0
2011-07-22,18.495,18.599,18.346,18.542,5286617,0
2011-07-25,18.357,18.569,18.253,18.448,5898214,0
2011-07-26,18.427,18.647,18.38,18.509,5509453,0
2011-07-27,18.341,18.391,18.039,18.098,7785565,0
2011-07-28,18.067,18.216,17.906,18.173,6579879,0
2011-07-29,18.014,18.276,17.955,18.161,7196043,0
2011-08-01,18.366,18.43,17.598,17.803,6134783,0
2011-08-02,17.668,17.792,17.326,17.333,5056221,0
2011-08-03,17.33,17.486,17.071,17.428,4466975,0
2011-08-04,17.17,17.219,16.64,16.648,7851613,0
2011-08-05,16.835,16.95,16.165,16.655,10406848,0
2011-08-08,16.37,16.655,15.684,15.732,14263396,0
2011-08-09,15.932,16.42,15.407,16.42,14251013,0
2011-08-10,16.083,16.33,15.65,15.692,12408146,0
2011-08-11,15.854,16.566,15.545,16.378,8858066,0
2011-08-12,16.468,16.526,16.215,16.402,5697481,0
2011-08-15,16.492,16.721,16.385,16.706,5122616,0
2011-08-16,16.526,16.777,16.362,16.624,4034112,0
2011-08-17,16.64,16.811,16.165,16.271,6292607,0
2011-08-18,15.781,15.847,15.357,15.505,7777723,0
2011-08-19,15.374,15.719,15.194,15.202,8137865,0
2011-08-22,15.552,15.595,15.261,15.325,5974626,0
2011-08-23,15.446,15.834,15.302,15.834,5382844,0
2011-08-24,15.773,16.165,15.684,16.126,4854428,0
2011-08-25,16.173,16.312,15.854,15.946,7395633,0
2011-08-26,15.87,16.339,15.684,16.263,5191883,0
2011-08-29,16.411,16.869,16.394,16.851,2976622,0
2011-08-30,16.755,17.089,16.679,16.991,4891109,0
2011-08-31,17.074,17.376,16.975,17.138,5000911,0
2011-09-01,17.17,17.366,16.9,16.942,4595255,0
2011-09-02,16.614,16.746,16.369,16.451,3495144,0
2011-09-06,16.067,16.224,15.825,16.173,5054485,0
2011-09-07,16.385,16.721,16.321,16.721,3208748,0
2011-09-08,16.508,16.721,16.402,16.452,3909398,0
2011-09-09,16.271,16.42,15.954,16.091,6353674,0
2011-09-12,15.96,16.278,15.847,16.263,5359094,0
2011-09-13,16.402,16.64,16.297,16.598,3800033,0
2011-09-14,16.671,17.251,16.549,17.047,5514131,0
2011-09-15,17.333,17.391,17.113,17.357,4464022,0
2011-09-16,17.383,17.563,17.244,17.349,7486130,0
2011-09-19,17.039,17.431,17.023,17.326,3468186,0
2011-09-20,17.448,17.645,17.259,17.277,3948656,0
2011-09-21,17.383,17.578,16.958,16.958,5054491,0
2011-09-22,16.452,16.679,16.011,16.224,8524605,0
2011-09-23,16.083,16.37,15.986,16.288,5765571,0
2011-09-26,16.402,16.541,16.011,16.518,6761844,0
2011-09-27,16.835,17.065,16.706,16.786,6328595,0
2011-09-28,16.877,16.942,16.339,16.394,5904399,0
2011-09-29,16.632,16.851,16.067,16.354,5529998,0
2011-09-30,16.183,16.306,15.844,15.844,5115105,0
2011-10-03,15.74,16.011,15.497,15.505,7124350,0
2011-10-04,15.302,16.052,15.243,16.052,7190101,0
2011-10-05,15.992,16.59,15.844,16.565,6041599,0
2011-10-06,16.574,16.943,16.443,16.918,5571240,0
2011-10-07,16.891,17.186,16.819,16.918,5954208,0
2011-10-10,17.235,17.488,17.121,17.471,3391025,0
2011-10-11,17.44,17.554,17.285,17.333,3870702,0
2011-10-12,17.497,17.578,17.285,17.318,6369445,0
2011-10-13,17.251,17.578,17.153,17.522,5645543,0
2011-10-14,17.805,17.912,17.585,17.75,4246225,0
2011-10-17,17.75,17.799,17.497,17.611,4882390,0
2011-10-18,17.488,17.882,17.211,17.799,5597921,0
2011-10-19,17.677,17.83,17.44,17.514,3919975,0
2011-10-20,17.571,17.619,17.129,17.416,3764277,0
2011-10-21,17.635,17.961,17.578,17.928,5111286,0
2011-10-24,17.928,18.41,17.855,18.338,4455241,0
2011-10-25,18.235,18.392,18.071,18.113,4333798,0
2011-10-26,18.191,18.322,17.645,17.979,8085219,0
2011-10-27,18.151,18.264,17.424,18.084,9123904,0
2011-10-28,17.964,18.186,17.915,18.138,4241101,0
2011-10-31,18.017,18.1,17.686,17.686,5209146,0
2011-11-01,17.171,17.384,17.066,17.122,5555096,0
2011-11-02,17.235,17.497,17.153,17.342,3855670,0
2011-11-03,17.456,17.815,17.261,17.802,4151294,0
2011-11-04,17.655,17.744,17.442,17.702,3227980,0
2011-11-07,17.635,17.928,17.455,17.912,3009014,0
2011-11-08,18.046,18.244,17.794,18.228,3573108,0
2011-11-09,17.786,17.85,17.32,17.376,4449848,0
2011-11-10,17.524,17.587,17.22,17.425,4913203,0
2011-11-11,17.736,17.909,17.671,17.858,2572708,0
2011-11-14,17.78,17.894,17.417,17.497,3822152,0
2011-11-15,17.473,17.842,17.392,17.761,2874574,0
2011-11-16,17.556,17.727,17.293,17.311,4054599,0
2011-11-17,17.261,17.311,16.671,16.763,4928986,0
2011-11-18,16.769,16.82,16.549,16.73,4028277,0
2011-11-21,16.574,16.671,16.254,16.427,5274136,0
2011-11-22,16.451,16.535,16.271,16.377,5138175,0
2011-11-23,16.213,16.401,15.992,16.205,5975665,0
2011-11-25,16.098,16.377,16.059,16.205,2310364,0
2011-11-28,16.565,16.769,16.491,16.663,3299448,0
2011-11-29,16.671,16.851,16.565,16.679,3683982,0
2011-11-30,17.168,17.435,17.092,17.35,6444038,0
2011-12-01,17.392,17.497,17.286,17.35,2962674,0
2011-12-02,17.49,17.556,17.205,17.212,3921639,0
2011-12-05,17.556,17.815,17.4,17.604,4522224,0
2011-12-06,17.603,17.701,17.479,17.579,2714596,0
2011-12-07,17.456,17.718,17.245,17.638,3445572,0
2011-12-08,17.482,17.604,17.13,17.171,3401800,0
2011-12-09,17.27,17.687,17.205,17.524,3543677,0
2011-12-12,17.392,17.392,17.13,17.278,2626092,0
2011-12-13,17.358,17.548,16.885,16.967,4750030,0
2011-12-14,16.925,16.975,16.451,16.476,6571417,0
2011-12-15,16.671,16.696,16.32,16.435,6031579,0
2011-12-16,16.338,16.763,16.262,16.467,7967872,0
2011-12-19,16.525,16.597,16.213,16.271,3081117,0
2011-12-20,16.525,17.04,16.525,16.933,5877898,0
2011-12-21,16.755,16.777,16.205,16.419,6222756,0
2011-12-22,16.483,16.597,16.41,16.574,3988965,0
2011-12-23,16.624,16.706,16.476,16.696,1601840,0
2011-12-27,16.671,16.795,16.64,16.654,1381295,0
2011-12-28,16.654,16.738,16.353,16.393,2052388,0
2011-12-29,16.41,16.59,16.401,16.499,1844573,0
2011-12-30,16.467,16.614,16.435,16.544,2321106,0
2012-01-03,16.851,17.023,16.583,16.614,3251552,0
2012-01-04,16.583,16.624,16.41,16.499,2017999,0
2012-01-05,16.467,16.713,16.369,16.624,2650685,0
2012-01-06,16.597,16.901,16.525,16.835,4551247,0
2012-01-09,16.861,16.967,16.769,16.943,2751400,0
2012-01-10,17.047,17.252,17.047,17.138,3058418,0
2012-01-11,17.125,17.282,17.049,17.141,2373091,0
2012-01-12,17.916,18.017,17.761,17.86,7667111,0
2012-01-13,17.718,17.825,17.497,17.604,3007286,0
2012-01-17,17.448,17.843,17.439,17.686,3416027,0
2012-01-18,17.77,18.071,17.671,18.046,3164918,0
2012-01-19,18.138,18.292,18.008,18.235,3626405,0
2012-01-20,18.181,18.603,18.181,18.536,4714590,0
2012-01-23,18.472,18.66,18.276,18.367,3354837,0
2012-01-24,18.35,18.678,18.292,18.678,9296524,0
2012-01-25,21.043,21.452,20.322,20.485,23392636,0
2012-01-26,20.545,20.969,20.478,20.634,11687721,0
2012-01-27,20.585,21.057,20.56,20.809,8532692,0
2012-01-30,20.625,21.01,20.519,20.912,6542681,0
2012-01-31,20.95,21.277,20.783,21.098,7672930,0
2012-02-01,21.278,21.655,21.197,21.418,7130875,0
2012-02-02,21.444,21.773,21.303,21.527,5341935,0
2012-02-03,21.766,21.917,21.594,21.718,5248720,0
2012-02-06,21.751,21.866,21.594,21.627,4966017,0
2012-02-07,21.667,21.874,21.617,21.818,3375528,0
2012-02-08,21.826,21.89,21.643,21.792,4890534,0
2012-02-09,21.881,22.205,21.866,22.205,3921473,0
2012-02-10,21.917,22.096,21.849,22.072,3837267,0
2012-02-13,22.186,22.213,22.039,22.114,2025035,0
2012-02-14,22.114,22.427,22.08,22.329,5430687,0
2012-02-15,22.493,22.493,22.089,22.221,3956607,0
2012-02-16,22.321,22.583,22.287,22.501,5802478,0
2012-02-17,22.644,22.653,22.205,22.287,4528579,0
2012-02-21,22.238,22.452,22.065,22.312,4634830,0
2012-02-22,22.353,22.577,22.186,22.246,3606413,0
2012-02-23,22.255,22.427,22.114,22.238,4672253,0
2012-02-24,22.362,22.528,22.229,22.246,3770519,0
2012-02-27,22.148,22.436,21.965,22.337,3406998,0
2012-02-28,22.329,22.552,22.303,22.535,5381715,0
2012-02-29,22.548,22.582,22.274,22.331,3794117,0
2012-03-01,22.477,22.544,22.238,22.427,4477073,0
2012-03-02,22.353,22.501,22.272,22.344,2988719,0
2012-03-05,22.329,22.385,22.032,22.186,3463051,0
2012-03-06,22.039,22.179,21.782,21.874,3551902,0
2012-03-07,21.965,22.065,21.898,22.048,1761065,0
2012-03-08,22.186,22.263,22.048,22.105,3283030,0
2012-03-09,22.173,22.42,22.155,22.303,3599991,0
2012-03-12,22.377,22.535,22.296,22.511,3261453,0
2012-03-13,22.676,22.907,22.544,22.883,4671549,0
2012-03-14,22.859,22.874,22.583,22.716,3441241,0
2012-03-15,22.511,22.791,22.469,22.777,3886783,0
2012-03-16,22.759,22.805,22.385,22.493,5506705,0
2012-03-19,22.427,22.849,22.362,22.698,4221777,0
2012-03-20,22.427,22.544,22.337,22.452,3312036,0
2012-03-21,22.395,22.511,22.255,22.255,2708998,0
2012-03-22,22.213,22.42,22.165,22.385,3731180,0
2012-03-23,22.452,22.742,22.362,22.591,4725401,0
2012-03-26,22.724,23.097,22.653,23.031,3676068,0
2012-03-27,23.031,23.129,22.948,23.031,3597154,0
2012-03-28,23.073,23.129,22.84,23.055,5377865,0
2012-03-29,22.84,22.965,22.609,22.859,4470469,0
2012-03-30,23.031,23.039,22.716,22.768,3746567,0
2012-04-02,22.831,23.014,22.668,22.948,3794415,0
2012-04-03,22.859,22.891,22.56,22.751,3423092,0
2012-04-04,22.6,22.6,22.287,22.436,3596643,0
2012-04-05,22.34,22.516,22.34,22.465,2083766,0
2012-04-09,22.221,22.229,22.096,22.13,2655704,0
2012-04-10,22.123,22.246,21.766,21.874,5482716,0
2012-04-11,21.989,22.024,21.734,21.849,4867069,0
2012-04-12,21.874,22.13,21.818,22.048,3021802,0
2012-04-13,21.989,22.255,21.89,22.096,4064311,0
2012-04-16,22.263,22.329,21.932,22.007,12610429,0
2012-04-17,22.057,22.449,22.049,22.315,4313453,0
2012-04-18,22.179,22.312,21.98,22.155,3015075,0
2012-04-19,21.998,22.312,21.773,21.917,4086435,0
2012-04-20,22.08,22.238,21.917,21.941,3282805,0
2012-04-23,21.766,21.907,21.635,21.849,3374028,0
2012-04-24,21.917,22.255,21.643,21.734,3952191,0
2012-04-25,21.989,22.032,21.849,21.874,3448570,0
2012-04-26,21.907,22.179,21.818,22.039,4162916,0
2012-04-27,22.131,22.148,21.872,21.925,4779963,0
2012-04-30,21.925,21.972,21.675,21.826,4115081,0
2012-05-01,21.906,21.979,21.708,21.931,5413484,0
2012-05-02,21.857,22.196,21.693,22.13,5150330,0
2012-05-03,22.166,22.249,22.023,22.115,5941797,0
2012-05-04,21.925,21.956,21.632,21.715,7892932,0
2012-05-07,21.552,21.702,21.372,21.594,4718197,0
2012-05-08,21.51,21.89,21.477,21.801,9037569,0
2012-05-09,21.622,21.979,21.53,21.764,8491111,0
2012-05-10,21.847,21.925,21.564,21.816,28974105,0
2012-05-11,21.779,21.816,21.481,21.581,23258529,0
2012-05-14,21.296,21.622,21.187,21.555,20184233,0
2012-05-15,21.614,21.915,21.49,21.614,6904559,0
2012-05-16,21.764,21.771,21.256,21.256,5240604,0
2012-05-17,21.305,21.44,21.18,21.187,4511062,0
2012-05-18,21.364,21.387,20.788,20.831,6520199,0
2012-05-21,20.821,21.115,20.53,21.014,7912606,0
2012-05-22,20.997,21.115,20.887,21.055,8589238,0
2012-05-23,20.981,21.115,20.78,21.055,9750766,0
2012-05-24,21.115,21.163,20.831,20.988,10859714,0
2012-05-25,20.954,21.097,20.905,20.954,3823812,0
2012-05-29,21.063,21.404,21.055,21.187,7185186,0
2012-05-30,21.063,21.07,20.839,20.878,4498871,0
2012-05-31,20.971,20.971,20.656,20.747,10074802,0
2012-06-01,20.369,20.67,20.321,20.347,6234792,0
2012-06-04,20.369,20.578,20.263,20.455,4897534,0
2012-06-05,20.28,20.813,20.28,20.78,4302580,0
2012-06-06,20.848,21.397,20.821,21.387,7200472,0
2012-06-07,21.664,21.672,21.279,21.296,6022717,0
2012-06-08,21.187,21.305,21.115,21.248,5232262,0
2012-06-11,21.422,21.422,20.871,20.887,4958318,0
2012-06-12,21.038,21.263,20.887,21.224,4534879,0
2012-06-13,21.263,21.43,21.14,21.214,5387274,0
2012-06-14,21.263,21.598,21.014,21.539,5685109,0
2012-06-15,21.573,21.979,21.422,21.949,7325965,0
2012-06-18,21.88,22.124,21.655,22.065,3120382,0
2012-06-19,22.265,22.305,22.131,22.156,3880731,0
2012-06-20,22.156,22.28,22.032,22.181,4266186,0
2012-06-21,22.197,22.207,21.689,21.699,4616795,0
2012-06-22,21.731,21.949,21.689,21.798,5566694,0
2012-06-25,21.68,21.738,21.373,21.632,3841984,0
2012-06-26,21.715,21.888,21.555,21.798,3335592,0
2012-06-27,21.897,22.08,21.771,22.007,3610245,0
2012-06-28,21.949,21.965,21.379,21.622,4722048,0
2012-06-29,22.166,22.597,22.049,22.597,4729894,0
2012-07-02,22.714,22.722,22.424,22.506,3152181,0
2012-07-03,22.557,22.689,22.497,22.674,2046606,0
2012-07-05,22.632,22.689,22.465,22.524,3027796,0
2012-07-06,22.44,22.48,21.847,21.997,3623429,0
2012-07-09,21.997,22.065,21.699,21.855,2550851,0
2012-07-10,22.073,22.106,21.496,21.614,2828593,0
2012-07-11,21.581,21.646,21.313,21.496,2967867,0
2012-07-12,21.397,21.422,21.088,21.272,3432534,0
2012-07-13,21.349,21.614,21.305,21.591,2889513,0
2012-07-16,21.521,21.555,21.322,21.397,2991623,0
2012-07-17,21.622,21.664,21.256,21.606,3345893,0
2012-07-18,21.646,22.14,21.539,22.065,3466699,0
2012-07-19,22.188,22.298,21.979,22.115,4119688,0
2012-07-20,22.106,22.106,21.672,21.731,4638071,0
2012-07-23,21.447,21.473,21.048,21.404,3901276,0
2012-07-24,21.364,21.413,21.055,21.214,4425263,0
2012-07-25,21.272,21.646,21.239,21.413,5082138,0
2012-07-26,21.632,22.023,21.513,21.949,8084237,0
2012-07-27,20.856,20.871,19.945,20.374,16404283,0
2012-07-30,20.378,20.648,20.18,20.229,7384119,0
2012-07-31,20.339,20.378,20.055,20.079,6015902,0
2012-08-01,20.184,20.361,20.05,20.294,15365267,0
2012-08-02,20.055,20.378,19.97,20.13,5719056,0
2012-08-03,20.438,20.731,20.369,20.679,4099006,0
2012-08-06,20.679,20.963,20.588,20.921,4450166,0
2012-08-07,20.981,21.296,20.914,21.256,4575371,0
2012-08-08,21.34,21.387,21.163,21.279,4481447,0
2012-08-09,21.305,21.43,21.163,21.422,3411030,0
2012-08-10,21.481,21.531,21.296,21.531,3151857,0
2012-08-13,21.548,21.548,21.177,21.303,2896786,0
2012-08-14,21.43,21.509,21.331,21.387,3544509,0
2012-08-15,21.44,21.481,21.286,21.44,2918533,0
2012-08-16,21.491,21.766,21.465,21.718,3360903,0
2012-08-17,21.811,21.885,21.624,21.852,4413903,0
2012-08-20,21.852,22.012,21.573,22.004,5119756,0
2012-08-21,22.07,22.07,21.774,21.844,3856411,0
2012-08-22,21.852,21.953,21.666,21.836,3414349,0
2012-08-23,21.844,21.885,21.624,21.725,3312203,0
2012-08-24,21.657,21.811,21.497,21.734,3518116,0
2012-08-27,21.811,21.873,21.666,21.692,2333779,0
2012-08-28,21.648,21.86,21.641,21.811,4006407,0
2012-08-29,21.82,21.902,21.718,21.852,2886660,0
2012-08-30,21.828,21.885,21.592,21.592,3059580,0
2012-08-31,21.86,21.97,21.624,21.928,3933383,0
2012-09-04,21.828,22.091,21.718,22.012,2691346,0
2012-09-05,21.936,22.122,21.928,22.012,3400540,0
2012-09-06,22.155,22.682,22.118,22.527,4283292,0
2012-09-07,22.618,22.618,22.458,22.6,5219443,0
2012-09-10,22.654,22.701,22.535,22.618,2704744,0
2012-09-11,22.577,22.964,22.424,22.937,4355558,0
2012-09-12,23.075,23.114,22.855,22.914,3291882,0
2012-09-13,22.855,23.124,22.719,22.981,3591303,0
2012-09-14,23.031,23.233,22.921,23.006,5083490,0
2012-09-17,22.928,22.997,22.719,22.755,10445068,0
2012-09-18,22.745,22.889,22.67,22.795,3948893,0
2012-09-19,22.828,22.855,22.577,22.627,3240058,0
2012-09-20,22.458,22.663,22.371,22.568,3578127,0
2012-09-21,22.591,22.772,22.509,22.551,6016360,0
2012-09-24,22.491,22.61,22.28,22.325,2543247,0
2012-09-25,22.475,22.56,21.928,21.953,3739074,0
2012-09-26,22.038,22.13,21.634,21.657,4231926,0
2012-09-27,21.683,21.902,21.556,21.828,3609980,0
2012-09-28,21.802,21.869,21.641,21.706,3784990,0
2012-10-01,21.852,21.885,21.387,21.441,4598440,0
2012-10-02,21.583,21.666,21.372,21.412,4773543,0
2012-10-03,21.497,21.573,21.286,21.339,4265574,0
2012-10-04,21.321,21.481,21.177,21.481,4635073,0
2012-10-05,21.634,21.711,21.355,21.44,2985958,0
2012-10-08,21.372,21.443,21.222,21.303,2580136,0
2012-10-09,21.261,21.44,21.111,21.222,4687352,0
2012-10-10,21.193,21.193,20.916,20.967,5142552,0
2012-10-11,21.277,21.277,20.951,20.993,3297442,0
2012-10-12,21.027,21.128,20.925,20.943,3626469,0
2012-10-15,21.019,21.153,20.934,21.034,2211675,0
2012-10-16,21.137,21.465,21.019,21.379,2879835,0
2012-10-17,21.321,21.412,21.067,21.128,3126113,0
2012-10-18,21.093,21.169,20.951,20.983,2373989,0
2012-10-19,20.983,21.019,20.588,20.648,3261040,0
2012-10-22,20.733,20.733,20.486,20.64,2715593,0
2012-10-23,20.469,20.816,20.424,20.757,3110606,0
2012-10-24,20.891,20.925,20.513,20.546,2530739,0
2012-10-25,20.799,20.993,20.454,20.976,8166993,0
2012-10-26,19.711,20.034,18.95,19.148,17809670,0
2012-10-31,19.096,19.34,18.86,18.962,6261768,0
2012-11-01,19.139,19.569,19.139,19.51,7058817,0
2012-11-02,19.72,19.72,19.331,19.349,4481789,0
2012-11-05,19.191,19.45,19.191,19.411,4990144,0
2012-11-06,19.165,19.443,19.165,19.365,7850422,0
2012-11-07,19.349,19.349,18.854,18.858,6438528,0
2012-11-08,18.878,18.979,18.575,18.583,15348729,0
2012-11-09,18.634,18.869,18.583,18.71,17143058,0
2012-11-12,18.743,18.828,18.499,18.609,3620935,0
2012-11-13,18.55,18.865,18.516,18.701,5849346,0
2012-11-14,18.776,18.844,18.473,18.532,6157735,0
2012-11-15,18.499,18.593,18.256,18.516,5544014,0
2012-11-16,18.473,18.66,18.302,18.584,5032688,0
2012-11-19,18.823,19.708,18.652,18.738,4329264,0
2012-11-20,18.762,18.823,18.551,18.66,4256694,0
2012-11-21,18.78,18.788,18.618,18.643,2887527,0
2012-11-23,18.696,18.903,18.66,18.832,1308407,0
2012-11-26,18.771,18.864,18.696,18.857,3673812,0
2012-11-27,18.883,18.985,18.745,18.755,3365923,0
2012-11-28,18.669,18.992,18.61,18.935,2645201,0
2012-11-29,19.079,19.111,18.806,18.848,4989878,0
2012-11-30,18.907,18.951,18.725,18.883,3689163,0
2012-12-03,19.017,19.031,18.492,18.551,4709922,0
2012-12-04,18.686,19.009,18.551,19,5935564,0
2012-12-05,18.985,19.026,18.652,18.721,4893385,0
2012-12-06,18.712,18.857,18.627,18.788,3367277,0
2012-12-07,18.864,18.864,18.652,18.762,2964392,0
2012-12-10,18.686,18.857,18.551,18.832,3291870,0
2012-12-11,19,19,18.788,18.823,4457898,0
2012-12-12,18.959,18.985,18.551,18.618,4992921,0
2012-12-13,18.762,19.009,18.532,18.669,8305440,0
2012-12-14,18.594,18.696,18.567,18.627,5077606,0
2012-12-17,18.636,18.857,18.567,18.75,6931847,0
2012-12-18,18.848,19.244,18.755,19.088,8532814,0
2012-12-19,19.173,19.299,19.017,19.119,7466550,0
2012-12-20,19.088,19.31,19.017,19.293,6285454,0
2012-12-21,19.088,19.156,18.78,18.907,10006718,0
2012-12-24,19.036,19.111,18.907,19.036,1541656,0
2012-12-26,19.094,19.094,18.771,18.84,2237348,0
2012-12-27,18.84,18.925,18.473,18.686,4984418,0
2012-12-28,18.516,18.729,18.507,18.567,3458425,0
2012-12-31,18.567,18.771,18.465,18.729,4035610,0
2013-01-02,19.07,19.384,18.959,19.376,5138693,0
2013-01-03,19.367,19.676,19.173,19.302,4911261,0
2013-01-04,19.376,19.777,19.302,19.641,5593278,0
2013-01-07,19.641,19.641,19.351,19.445,4266144,0
2013-01-08,19.359,19.465,19.173,19.452,4027046,0
2013-01-09,19.46,19.691,19.438,19.649,3699165,0
2013-01-10,19.743,19.804,19.557,19.691,2914905,0
2013-01-11,19.597,19.886,19.597,19.886,3266344,0
2013-01-14,19.932,20.113,19.896,20.074,3761703,0
2013-01-15,19.956,20.162,19.896,20.127,3312630,0
2013-01-16,19.981,20.553,19.981,20.527,8817890,0
2013-01-17,20.647,20.706,20.467,20.639,5840112,0
2013-01-18,20.647,20.946,20.62,20.936,6277995,0
2013-01-22,20.986,21.004,20.656,20.919,6806719,0
2013-01-23,21.421,21.787,21.218,21.362,8461678,0
2013-01-24,21.362,21.507,21.153,21.218,4345834,0
2013-01-25,21.293,21.546,21.209,21.346,3894975,0
2013-01-28,21.378,21.473,21.346,21.372,4351399,0
2013-01-29,21.218,21.43,21.141,21.329,5116354,0
2013-01-30,21.338,21.447,21.132,21.181,4875832,0
2013-01-31,21.235,21.378,21.004,21.15,5013565,0
2013-02-01,21.251,21.47,21.235,21.329,3640710,0
2013-02-04,21.386,21.502,21.055,21.055,5496626,0
2013-02-05,21.218,21.412,21.124,21.346,3781384,0
2013-02-06,21.259,21.362,21.088,21.156,3382239,0
2013-02-07,21.235,21.235,20.876,21.141,4555694,0
2013-02-08,21.199,21.457,21.132,21.319,11149291,0
2013-02-11,21.412,21.412,21.173,21.181,10958089,0
2013-02-12,21.166,21.244,21.048,21.19,10901170,0
2013-02-13,21.268,21.372,21.218,21.301,3184402,0
2013-02-14,21.19,21.465,21.173,21.465,3314974,0
2013-02-15,21.491,21.609,21.279,21.346,4375223,0
2013-02-19,21.378,21.587,21.378,21.499,2907760,0
2013-02-20,21.56,21.663,21.207,21.217,5183059,0
2013-02-21,21.338,21.346,20.932,21.009,3386760,0
2013-02-22,21.197,21.338,21.009,21.14,2702853,0
2013-02-25,21.338,21.412,20.838,20.847,3420562,0
2013-02-26,20.871,20.992,20.635,20.838,3351292,0
2013-02-27,20.768,21.262,20.742,21.197,3572719,0
2013-02-28,21.197,21.354,21.077,21.095,3416135,0
2013-03-01,20.975,21.091,20.702,21.019,4245312,0
2013-03-04,21.027,21.121,20.855,21.044,3302600,0
2013-03-05,21.121,21.463,21.121,21.44,3433666,0
2013-03-06,21.516,21.679,21.466,21.611,2377320,0
2013-03-07,21.611,21.723,21.453,21.491,2680374,0
2013-03-08,21.663,21.708,21.412,21.587,1984706,0
2013-03-11,21.491,21.62,21.354,21.604,2578257,0
2013-03-12,21.543,21.708,21.534,21.708,2687604,0
2013-03-13,21.811,21.87,21.653,21.773,2975208,0
2013-03-14,21.802,21.965,21.787,21.965,2845651,0
2013-03-15,21.948,21.999,21.792,21.894,4409937,0
2013-03-18,21.672,21.876,21.587,21.708,2141337,0
2013-03-19,21.836,21.836,21.301,21.443,3456725,0
2013-03-20,21.638,21.732,21.551,21.645,2666032,0
2013-03-21,21.386,21.689,21.226,21.596,6126218,0
2013-03-22,21.732,21.828,21.596,21.792,3769630,0
2013-03-25,21.877,21.931,21.466,21.56,2703433,0
2013-03-26,21.74,21.765,21.458,21.499,2684631,0
2013-03-27,21.362,21.596,21.319,21.525,3048641,0
2013-03-28,21.431,21.679,21.431,21.672,2992191,0
2013-04-01,21.716,21.716,21.324,21.386,2382055,0
2013-04-02,21.431,21.611,21.234,21.301,3434128,0
2013-04-03,21.372,21.474,21.077,21.121,4004178,0
2013-04-04,21.053,21.338,21.009,21.329,3150922,0
2013-04-05,21.009,21.197,20.793,21.171,2787632,0
2013-04-08,20.878,21.06,20.665,20.914,4332595,0
2013-04-09,20.992,21.267,20.914,21.234,4125726,0
2013-04-10,21.543,21.596,21.189,21.458,2901295,0
2013-04-11,21.431,21.529,21.329,21.412,2499306,0
2013-04-12,21.404,21.488,21.234,21.458,3453837,0
2013-04-15,21.44,21.543,21.197,21.226,4349133,0
2013-04-16,21.412,21.499,21.25,21.378,2734579,0
2013-04-17,21.293,21.346,20.847,21.044,3457558,0
2013-04-18,21.053,21.13,20.793,21.044,3755517,0
2013-04-19,20.914,20.992,20.757,20.966,3752116,0
2013-04-22,21.053,21.243,20.914,21.068,2197688,0
2013-04-23,21.171,21.422,21.14,21.378,2346194,0
2013-04-24,21.301,21.732,21.301,21.679,3506610,0
2013-04-25,21.861,22.525,21.792,22.405,5692713,0
2013-04-26,22.429,22.55,22.299,22.361,2592622,0
2013-04-29,22.422,22.964,22.37,22.919,3292818,0
2013-04-30,22.842,23.229,22.824,23.211,4399310,0
2013-05-01,23.211,23.348,22.852,23.067,4036224,0
2013-05-02,23.047,23.453,22.981,23.436,3590399,0
2013-05-03,23.583,24.047,23.565,23.867,5824916,0
2013-05-06,23.944,24.004,23.745,23.814,5078662,0
2013-05-07,23.783,24.004,23.703,23.902,5245820,0
2013-05-08,22.196,23.453,22.179,23.333,9872241,0
2013-05-09,23.211,23.385,23.041,23.075,6745939,0
2013-05-10,23.237,23.558,23.151,23.427,4696859,0
2013-05-13,23.067,23.453,23.057,23.22,4532357,0
2013-05-14,23.186,23.513,23.186,23.359,4752455,0
2013-05-15,23.204,23.642,23.196,23.592,4035915,0
2013-05-16,23.583,23.755,23.436,23.497,4619172,0
2013-05-17,23.679,23.831,23.462,23.831,4238387,0
2013-05-20,23.764,23.97,23.755,23.849,3351317,0
2013-05-21,23.911,24.126,23.782,24.014,3675578,0
2013-05-22,24.153,24.153,23.668,23.773,5232084,0
2013-05-23,23.614,23.893,23.614,23.754,4838589,0
2013-05-24,23.631,23.822,23.382,23.798,3283012,0
2013-05-28,24.014,24.286,23.822,24.014,3754101,0
2013-05-29,23.936,24.049,23.518,23.614,5578807,0
2013-05-30,23.614,24.039,23.614,23.936,4093505,0
2013-05-31,23.909,24.048,23.715,23.723,4391006,0
2013-06-03,23.709,23.754,23.527,23.744,3391306,0
2013-06-04,23.807,24.049,23.668,23.98,5854660,0
2013-06-05,23.997,23.997,23.581,23.693,5233409,0
2013-06-06,23.686,24.319,23.537,24.311,6064261,0
2013-06-07,24.447,25.905,24.432,25.305,10779786,0
2013-06-10,25.405,25.466,25.268,25.387,5524331,0
2013-06-11,25.162,25.343,24.831,24.848,4285519,0
2013-06-12,25.09,25.108,24.49,24.537,4871559,0
2013-06-13,24.579,24.927,24.432,24.78,5393927,0
2013-06-14,24.725,24.883,24.447,24.545,2380948,0
2013-06-17,24.659,24.952,24.624,24.831,3593402,0
2013-06-18,24.813,24.934,24.641,24.874,2769708,0
2013-06-19,24.919,24.919,24.465,24.5,3866625,0
2013-06-20,24.302,24.361,23.98,23.997,3801190,0
2013-06-21,24.091,24.117,23.66,23.902,6482273,0
2013-06-24,23.782,24.005,23.631,23.66,5691483,0
2013-06-25,23.936,23.945,23.571,23.701,4147328,0
2013-06-26,23.79,24.049,23.79,23.911,3063620,0
2013-06-27,24.049,25.118,23.989,25.013,6728867,0
2013-06-28,24.804,24.977,24.659,24.857,9349435,0
2013-07-01,25.186,25.186,24.484,24.52,4127122,0
2013-07-02,24.465,24.683,24.106,24.302,3297623,0
2013-07-03,24.101,24.5,24.101,24.361,1494854,0
2013-07-05,24.553,24.561,24.333,24.545,2605582,0
2013-07-08,24.839,25.048,24.745,24.961,3544323,0
2013-07-09,25.186,25.335,24.952,25.248,2508256,0
2013-07-10,25.275,25.428,25.202,25.396,3422832,0
2013-07-11,25.519,25.882,25.275,25.848,3312658,0
2013-07-12,25.959,26.028,25.831,25.987,2989017,0
2013-07-15,25.969,26.054,25.664,25.691,4591446,0
2013-07-16,25.753,25.801,25.491,25.509,4019962,0
2013-07-17,25.56,25.639,25.42,25.56,3909953,0
2013-07-18,25.588,25.901,25.508,25.829,2809103,0
2013-07-19,25.996,25.996,25.613,25.753,2597967,0
2013-07-22,25.987,26.021,25.691,25.959,3218294,0
2013-07-23,26.021,26.037,25.797,25.848,3081162,0
2013-07-24,25.969,26.316,25.877,25.951,7151129,0
2013-07-25,26.028,26.185,25.456,25.811,3447832,0
2013-07-26,25.691,25.811,25.413,25.778,2764138,0
2013-07-29,25.745,25.905,25.656,25.829,1833898,0
2013-07-30,26.037,26.037,25.745,25.857,2867069,0
2013-07-31,26.028,26.067,25.769,25.829,4034996,0
2013-08-01,26.143,26.23,25.882,26.158,3511780,0
2013-08-02,26.195,26.437,26.143,26.395,3005282,0
2013-08-05,26.42,26.621,26.256,26.586,2266038,0
2013-08-06,26.54,26.738,26.427,26.689,3861684,0
2013-08-07,26.689,26.829,26.446,26.576,2884068,0
2013-08-08,26.811,26.958,26.567,26.811,3307423,0
2013-08-09,26.707,26.984,26.68,26.905,2367626,0
2013-08-12,26.821,27.183,26.735,27.027,2149064,0
2013-08-13,27.166,27.292,26.924,27.135,2440559,0
2013-08-14,27.135,27.297,26.958,27.15,2645548,0
2013-08-15,26.984,27.07,26.767,26.914,3586207,0
2013-08-16,26.864,26.924,26.523,26.527,4301634,0
2013-08-19,26.446,26.595,26.23,26.288,4102111,0
2013-08-20,26.37,26.456,26.212,26.36,3121765,0
2013-08-21,26.333,26.429,25.994,26.09,2994376,0
2013-08-22,26.053,26.411,26.027,26.38,2367933,0
2013-08-23,26.421,26.641,26.351,26.484,3076643,0
2013-08-26,26.411,26.494,26.268,26.288,1481614,0
2013-08-27,25.911,26.142,25.721,25.747,4490526,0
2013-08-28,25.845,26.034,25.756,25.756,2551243,0
2013-08-29,25.659,26.08,25.581,25.958,2624975,0
2013-08-30,26.034,26.044,25.563,25.616,1894760,0
2013-09-03,26.019,26.044,25.536,25.741,2886933,0
2013-09-04,25.747,25.853,25.528,25.816,2511752,0
2013-09-05,25.878,25.898,25.741,25.782,1617111,0
2013-09-06,25.825,26.014,25.422,25.92,2777650,0
2013-09-09,25.966,26.28,25.966,26.142,2271882,0
2013-09-10,26.343,26.788,26.273,26.779,3710513,0
2013-09-11,26.806,27.133,26.779,26.895,5157968,0
2013-09-12,26.946,26.973,26.528,26.683,3115879,0
2013-09-13,26.711,26.754,26.351,26.615,2237866,0
2013-09-16,26.939,26.939,26.656,26.72,2295859,0
2013-09-17,26.73,26.93,26.665,26.797,2454879,0
2013-09-18,26.806,26.946,26.598,26.895,2232015,0
2013-09-19,26.946,26.982,26.73,26.901,2888459,0
2013-09-20,26.964,27.148,26.85,26.901,4675765,0
2013-09-23,26.72,26.964,26.579,26.693,1692324,0
2013-09-24,26.779,26.806,26.37,26.502,2934685,0
2013-09-25,26.598,26.656,26.324,26.564,2864776,0
2013-09-26,26.877,26.877,26.387,26.494,1709853,0
2013-09-27,26.307,26.543,26.219,26.324,2437781,0
2013-09-30,26.124,26.219,25.92,25.985,3180667,0
2013-10-01,25.958,26.28,25.853,26.212,2652021,0
2013-10-02,26.107,26.133,25.878,26.053,3539262,0
2013-10-03,26.053,26.053,25.468,25.597,3259157,0
2013-10-04,25.607,25.976,25.52,25.898,1920873,0
2013-10-07,25.626,25.888,25.581,25.634,1845397,0
2013-10-08,25.493,25.686,25.169,25.239,2963413,0
2013-10-09,25.371,25.398,25.011,25.134,2939621,0
2013-10-10,25.405,25.626,25.134,25.616,1991241,0
2013-10-11,25.616,25.939,25.563,25.853,1724894,0
2013-10-14,25.694,26.08,25.212,26.07,1745253,0
2013-10-15,26.061,26.142,25.764,25.825,4315076,0
2013-10-16,26.001,26.203,25.825,26.053,2720985,0
2013-10-17,25.976,26.288,25.898,26.288,2591957,0
2013-10-18,26.484,26.484,26.151,26.36,2119217,0
2013-10-21,26.307,26.641,26.298,26.411,2503574,0
2013-10-22,26.598,26.788,26.484,26.588,2250535,0
2013-10-23,26.494,26.579,26.37,26.525,2417135,0
2013-10-24,26.693,26.868,26.519,26.615,4318481,0
2013-10-25,28.777,28.856,27.269,27.498,5390977,0
2013-10-28,27.331,27.551,27.164,27.541,3220220,0
2013-10-29,27.586,27.829,27.506,27.812,2815195,0
2013-10-30,27.983,28.077,27.666,27.839,2708088,0
2013-10-31,27.821,28.072,27.716,27.812,3192496,0
2013-11-01,27.99,27.99,27.666,27.787,3044828,0
2013-11-04,27.839,27.935,27.612,27.901,3161322,0
2013-11-05,27.918,27.935,27.516,27.716,3893359,0
2013-11-06,27.901,28.067,27.787,28.015,2775228,0
2013-11-07,28.031,28.244,27.603,27.725,3696728,0
2013-11-08,27.763,27.973,27.577,27.963,3184823,0
2013-11-11,27.998,28.155,27.859,28.104,1814970,0
2013-11-12,27.926,28.19,27.926,28.137,2639345,0
2013-11-13,28.095,28.787,28.067,28.75,3806919,0
2013-11-14,28.891,28.987,28.513,28.618,3323677,0
2013-11-15,28.618,28.821,28.595,28.767,3587564,0
2013-11-18,28.812,28.908,28.627,28.682,3173289,0
2013-11-19,28.603,28.741,28.489,28.586,3094800,0
2013-11-20,28.715,28.831,28.423,28.452,2989062,0
2013-11-21,28.511,28.875,28.489,28.759,1912215,0
2013-11-22,28.865,29.244,28.788,29.235,3130194,0
2013-11-25,29.406,29.447,28.955,28.999,2259077,0
2013-11-26,28.999,29.203,28.955,29.12,2419648,0
2013-11-27,29.291,29.291,28.963,29.052,1887399,0
2013-11-29,28.99,29.218,28.99,29.12,1065389,0
2013-12-02,29.12,29.21,28.91,29.006,2575347,0
2013-12-03,28.814,29.061,28.768,28.875,2363216,0
2013-12-04,28.857,29.176,28.626,28.797,3125721,0
2013-12-05,28.814,28.99,28.519,28.663,4260359,0
2013-12-06,29.052,29.096,28.848,28.99,1940205,0
2013-12-09,29.061,29.096,28.805,28.972,2489268,0
2013-12-10,28.857,29.3,28.857,29.105,4011064,0
2013-12-11,28.91,29.235,28.594,28.692,3297509,0
2013-12-12,28.594,28.826,28.406,28.594,2661087,0
2013-12-13,28.603,28.741,28.406,28.538,2189275,0
2013-12-16,28.617,28.91,28.301,28.697,2055402,0
2013-12-17,28.61,28.741,28.442,28.663,2249444,0
2013-12-18,28.701,28.788,27.895,28.75,5253693,0
2013-12-19,28.788,29.061,28.617,29.033,3376832,0
2013-12-20,28.972,29.291,28.708,29.061,6754213,0
2013-12-23,29.291,29.387,29.147,29.186,3108952,0
2013-12-24,29.282,29.598,29.176,29.483,1360496,0
2013-12-26,29.563,29.66,29.483,29.537,1963209,0
2013-12-27,29.519,29.625,29.457,29.502,2556194,0
2013-12-30,29.475,29.714,29.368,29.705,1413851,0
2013-12-31,29.811,29.819,29.643,29.695,1283311,0
2014-01-02,29.555,29.617,29.138,29.253,2208279,0
2014-01-03,29.203,29.341,29.12,29.218,1812145,0
2014-01-06,29.052,29.203,28.928,29.061,3277795,0
2014-01-07,29.235,29.555,29.147,29.519,2350977,0
2014-01-08,29.528,29.695,29.226,29.642,2375908,0
2014-01-09,29.678,29.88,29.475,29.873,2478346,0
2014-01-10,29.98,30.021,29.74,30.021,2104967,0
2014-01-13,29.98,30.067,29.406,29.511,2898523,0
2014-01-14,29.652,30.058,29.457,30.013,2960847,0
2014-01-15,30.021,30.374,29.828,30.11,4370392,0
2014-01-16,30.11,30.464,29.961,30.049,4735106,0
2014-01-17,30.067,30.411,29.961,30.383,4214240,0
2014-01-21,30.49,30.543,30.003,30.233,5030710,0
2014-01-22,31.93,31.965,30.26,30.269,7076275,0
2014-01-23,30.067,30.19,29.368,29.695,4945585,0
2014-01-24,29.235,29.492,28.823,28.823,4559087,0
2014-01-27,28.489,28.741,28.327,28.452,5300833,0
2014-01-28,28.372,28.732,28.204,28.724,4213851,0
2014-01-29,28.594,28.692,28.285,28.413,3469298,0
2014-01-30,28.617,28.759,28.275,28.528,2714950,0
2014-01-31,28.231,28.611,28.072,28.317,4422402,0
2014-02-03,28.241,28.293,27.368,27.525,5070488,0
2014-02-04,27.718,27.718,27.33,27.551,3195905,0
2014-02-05,27.304,27.586,27.137,27.498,3006143,0
2014-02-06,27.64,27.962,27.472,27.904,2853128,0
2014-02-07,27.985,28.802,27.938,28.39,3144516,0
2014-02-10,28.31,28.406,28.117,28.301,3957857,0
2014-02-11,28.413,28.558,28.141,28.504,3543359,0
2014-02-12,28.479,28.857,28.39,28.831,3416884,0
2014-02-13,28.701,29.21,28.701,29.195,2342540,0
2014-02-14,29.023,29.253,28.972,29.113,3097668,0
2014-02-18,29.096,29.343,28.926,29.254,2503141,0
2014-02-19,28.812,29.129,28.659,28.855,3680704,0
2014-02-20,28.829,29.187,28.775,29.051,3112570,0
2014-02-21,29.177,29.245,28.82,28.829,4282601,0
2014-02-24,28.971,29.236,28.837,29.051,2100793,0
2014-02-25,29.157,29.157,28.804,29.006,2425208,0
2014-02-26,29.113,29.566,28.722,29.273,4239412,0
2014-02-27,29.36,29.738,29.187,29.69,3208629,0
2014-02-28,29.763,29.967,29.505,29.788,2860913,0
2014-03-03,29.594,29.647,29.187,29.468,2416519,0
2014-03-04,29.735,29.895,29.601,29.69,2637485,0
2014-03-05,29.54,29.69,29.455,29.566,1761053,0
2014-03-06,29.673,29.719,29.495,29.532,2031890,0
2014-03-07,29.575,29.629,29.113,29.283,2645258,0
2014-03-10,29.293,29.343,29.042,29.187,2204530,0
2014-03-11,29.167,29.187,28.921,29.032,2526198,0
2014-03-12,28.882,28.945,28.6,28.812,5393170,0
2014-03-13,28.82,28.945,28.243,28.34,4934194,0
2014-03-14,28.215,28.516,27.985,27.994,3721624,0
2014-03-17,28.063,28.417,28.063,28.32,3146747,0
2014-03-18,28.394,28.837,28.287,28.794,3699875,0
2014-03-19,28.162,28.864,28.063,28.591,3251186,0
2014-03-20,28.581,28.864,28.456,28.679,2124950,0
2014-03-21,29.014,29.071,27.61,27.665,9073970,0
2014-03-24,27.689,27.797,26.906,27.575,5462006,0
2014-03-25,27.583,27.772,27.255,27.548,3814738,0
2014-03-26,27.707,27.797,27.255,27.263,2294140,0
2014-03-27,27.211,27.387,27.095,27.148,3606672,0
2014-03-28,27.219,27.628,27.086,27.423,2432805,0
2014-03-31,27.504,27.681,27.45,27.548,2464972,0
2014-04-01,27.637,28.109,27.628,28.091,4579950,0
2014-04-02,28.1,28.358,27.895,28.312,3203956,0
2014-04-03,28.446,28.446,28.011,28.162,3309007,0
2014-04-04,28.402,28.402,27.558,27.637,3114849,0
2014-04-07,27.656,27.957,27.442,27.797,3993715,0
2014-04-08,27.861,27.994,27.673,27.888,3435330,0
2014-04-09,27.957,28.055,27.637,27.806,3800791,0
2014-04-10,27.851,27.851,26.921,26.951,5049294,0
2014-04-11,26.74,26.845,26.152,26.152,5847984,0
2014-04-14,26.259,26.436,26.152,26.408,6066904,0
2014-04-15,26.426,26.704,26.154,26.625,3327732,0
2014-04-16,26.801,26.961,26.524,26.961,2255470,0
2014-04-17,26.855,27.132,26.695,27.041,1927224,0
2014-04-21,27.202,27.238,27.023,27.192,1940267,0
2014-04-22,27.076,27.263,27.058,27.148,1500181,0
2014-04-23,27.104,27.255,26.916,27.219,1750311,0
2014-04-24,27.442,27.656,27.104,27.183,1734431,0
2014-04-25,27.041,27.041,26.625,26.634,2026178,0
2014-04-28,26.838,26.951,26.192,26.463,3816085,0
2014-04-29,26.704,26.916,26.518,26.685,2381088,0
2014-04-30,26.532,26.943,26.463,26.801,2873200,0
2014-05-01,26.74,27.164,26.695,26.801,2385279,0
2014-05-02,26.97,26.97,26.588,26.598,3048747,0
2014-05-05,26.463,26.501,26.252,26.376,2412056,0
2014-05-06,26.436,26.436,26.206,26.216,2231632,0
2014-05-07,26.216,26.302,25.938,26.197,2910379,0
2014-05-08,26.223,26.642,26.001,26.445,2839684,0
2014-05-09,26.426,26.463,25.832,26.152,4162778,0
2014-05-12,26.232,26.898,26.232,26.829,2432750,0
2014-05-13,26.782,26.801,26.542,26.593,2427769,0
2014-05-14,26.713,26.829,26.418,26.74,3768017,0
2014-05-15,26.579,26.74,25.67,25.832,4449661,0
2014-05-16,25.886,25.948,25.513,25.779,4724942,0
2014-05-19,25.697,26.054,25.654,26.009,1882177,0
2014-05-20,26.152,26.169,25.77,25.779,3232125,0
2014-05-21,25.787,26.019,25.706,25.832,2612033,0
2014-05-22,25.85,25.957,25.697,25.779,4177032,0
2014-05-23,25.938,25.975,25.726,25.957,2867284,0
2014-05-27,26.1,26.338,26.02,26.324,3237673,0
2014-05-28,26.082,26.315,25.875,25.919,2729212,0
2014-05-29,25.965,26.001,25.794,25.965,4581947,0
2014-05-30,26.092,26.092,25.597,25.734,5015392,0
2014-06-02,25.812,25.85,25.635,25.734,2708590,0
2014-06-03,25.499,25.759,25.365,25.374,4402619,0
2014-06-04,25.211,25.519,25.201,25.401,2614716,0
2014-06-05,25.347,25.841,25.284,25.841,2827273,0
2014-06-06,25.975,26.431,25.895,26.324,4325261,0
2014-06-09,26.271,26.315,25.929,26.072,3571983,0
2014-06-10,25.965,26.245,25.841,25.885,3027867,0
2014-06-11,25.705,25.868,25.482,25.794,2875041,0
2014-06-12,25.643,25.785,25.383,25.49,3372852,0
2014-06-13,25.687,26.072,25.589,25.957,3827757,0
2014-06-16,25.85,26.1,25.841,25.957,2379134,0
2014-06-17,25.841,26.37,25.794,26.189,3159674,0
2014-06-18,26.179,26.216,25.868,26.1,2173610,0
2014-06-19,26.17,26.333,25.885,25.919,1971940,0
2014-06-20,25.948,25.948,25.589,25.768,4676321,0
2014-06-23,25.868,25.868,25.643,25.794,2040604,0
2014-06-24,25.687,25.965,25.677,25.705,2287173,0
2014-06-25,25.635,25.902,25.589,25.841,2603039,0
2014-06-26,25.768,25.868,25.635,25.687,2580264,0
2014-06-27,25.57,25.714,25.454,25.607,5006081,0
2014-06-30,25.751,25.948,25.597,25.778,3837840,0
2014-07-01,25.868,26.388,25.868,26.296,3453065,0
2014-07-02,26.208,26.261,25.965,26.118,2196554,0
2014-07-03,26.137,26.343,26.1,26.333,1416550,0
2014-07-07,26.245,26.441,26.161,26.36,3234329,0
2014-07-08,26.235,26.343,25.519,25.597,6080399,0
2014-07-09,25.677,25.751,25.258,25.3,3990425,0
2014-07-10,25.113,25.337,24.97,25.268,2600046,0
2014-07-11,25.068,25.347,24.987,25.094,2434795,0
2014-07-14,25.417,25.417,25.141,25.292,1978105,0
2014-07-15,25.276,25.551,25.168,25.365,3956004,0
2014-07-16,25.292,25.626,25.23,25.365,2791042,0
2014-07-17,25.239,25.768,25.235,25.444,3913016,0
2014-07-18,25.589,25.589,25.357,25.49,2153376,0
2014-07-21,25.482,25.482,25.211,25.276,1440315,0
2014-07-22,25.473,25.687,25.392,25.473,3390999,0
2014-07-23,25.607,25.841,25.425,25.435,2612017,0
2014-07-24,25.308,26.645,25.211,26.585,5842978,0
2014-07-25,26.71,26.71,26.38,26.487,3603411,0
2014-07-28,26.458,26.612,26.37,26.468,2947869,0
2014-07-29,26.487,26.645,26.422,26.441,2825262,0
2014-07-30,26.514,26.575,26.38,26.528,1647885,0
2014-07-31,26.38,26.441,25.859,25.902,3117037,0
2014-08-01,25.822,25.902,25.49,25.535,2704690,0
2014-08-04,25.417,25.885,25.417,25.841,2198932,0
2014-08-05,25.696,25.841,25.454,25.535,1704971,0
2014-08-06,25.393,25.607,25.318,25.435,2229698,0
2014-08-07,25.551,25.597,25.164,25.248,1894114,0
2014-08-08,25.3,25.626,25.258,25.607,1969771,0
2014-08-11,25.895,25.895,25.526,25.561,1522827,0
2014-08-12,25.435,25.607,25.253,25.393,1647168,0
2014-08-13,25.509,25.509,25.337,25.49,1387397,0
2014-08-14,25.526,25.743,25.243,25.473,2152169,0
2014-08-15,25.66,25.66,25.239,25.435,1837536,0
2014-08-18,25.526,25.589,25.258,25.49,2589021,0
2014-08-19,25.464,25.654,25.454,25.608,1391112,0
2014-08-20,25.608,25.679,25.49,25.581,1176426,0
2014-08-21,25.552,25.617,25.454,25.509,1988711,0
2014-08-22,25.473,25.617,25.473,25.552,1524032,0
2014-08-25,25.662,25.736,25.408,25.526,1399593,0
2014-08-26,25.59,25.736,25.509,25.617,1224530,0
2014-08-27,25.754,25.754,25.416,25.499,1891533,0
2014-08-28,25.392,25.509,25.218,25.444,1141276,0
2014-08-29,25.571,25.581,25.346,25.552,1686036,0
2014-09-02,25.552,25.96,25.429,25.923,3296033,0
2014-09-03,26.024,26.242,25.913,26.041,4198615,0
2014-09-04,26.133,26.547,26.059,26.547,7590763,0
2014-09-05,26.576,26.665,26.303,26.44,2651153,0
2014-09-08,26.351,26.566,26.313,26.487,2494266,0
2014-09-09,26.186,26.477,26.124,26.133,2190686,0
2014-09-10,26.252,26.276,26.015,26.088,2069808,0
2014-09-11,25.905,26.106,25.889,26.098,1782951,0
2014-09-12,26.031,26.031,25.669,25.787,1798238,0
2014-09-15,25.78,25.862,25.526,25.598,1793803,0
2014-09-16,25.535,25.923,25.425,25.839,1869468,0
2014-09-17,25.834,26.031,25.754,25.862,1641278,0
2014-09-18,25.998,26.114,25.905,26.041,1078944,0
2014-09-19,26.078,26.078,25.617,25.771,3354930,0
2014-09-22,25.745,25.745,25.416,25.526,2055438,0
2014-09-23,25.526,25.771,25.482,25.654,3572081,0
2014-09-24,25.59,25.745,25.416,25.716,2312208,0
2014-09-25,25.662,25.702,25.237,25.271,2701742,0
2014-09-26,25.237,25.306,25.03,25.237,1899584,0
2014-09-29,25.064,25.169,24.921,25.011,2507195,0
2014-09-30,24.992,25.336,24.911,25.282,2733900,0
2014-10-01,25.218,25.218,24.533,24.549,3664508,0
2014-10-02,24.467,24.667,24.269,24.592,2592643,0
2014-10-03,24.719,24.974,24.621,24.847,1858212,0
2014-10-06,24.902,25.091,24.793,24.82,1657659,0
2014-10-07,24.667,24.739,24.25,24.259,2125958,0
2014-10-08,24.222,24.503,23.934,24.476,4547751,0
2014-10-09,24.414,24.597,23.961,24.052,2808133,0
2014-10-10,23.97,24.151,23.436,23.436,4101682,0
2014-10-13,23.517,23.555,23.055,23.092,3978183,0
2014-10-14,23.2,23.432,23.138,23.283,3990058,0
2014-10-15,22.894,23.404,22.858,23.291,6057377,0
2014-10-16,22.848,23.472,22.848,23.364,3556734,0
2014-10-17,23.762,24.08,23.526,23.843,6911862,0
2014-10-20,23.698,24.122,23.59,24.08,3616158,0
2014-10-21,24.042,24.992,24.042,24.938,5218131,0
2014-10-22,24.929,25.082,24.729,24.802,6766845,0
2014-10-23,24.929,25.416,24.39,25.109,8835337,0
2014-10-24,25.198,25.745,25.1,25.726,4194465,0
2014-10-27,25.716,25.923,25.382,25.416,4287990,0
2014-10-28,25.392,25.905,25.392,25.905,3262768,0
2014-10-29,25.98,26.088,25.59,25.78,2419986,0
2014-10-30,25.59,25.96,25.59,25.905,2895388,0
2014-10-31,26.487,26.504,26.186,26.294,2870896,0
2014-11-03,26.285,26.586,26.285,26.396,2667621,0
2014-11-04,26.294,26.655,26.269,26.586,2468635,0
2014-11-05,26.675,26.792,26.538,26.66,2161763,0
2014-11-06,26.712,26.919,26.613,26.856,1943754,0
2014-11-07,27.13,27.205,26.839,27.191,2991220,0
2014-11-10,27.191,27.345,27.007,27.083,2111217,0
2014-11-11,27.027,27.13,26.646,26.766,2748077,0
2014-11-12,26.655,26.847,26.504,26.811,2918096,0
2014-11-13,26.847,27.247,26.839,26.975,2872592,0
2014-11-14,27.036,27.145,26.847,27.097,2152445,0
2014-11-17,26.984,27.255,26.929,27.21,2215227,0
2014-11-18,27.255,27.519,27.218,27.383,3757063,0
2014-11-19,27.263,27.47,27.144,27.392,2923553,0
2014-11-20,27.237,27.546,27.21,27.465,1992197,0
2014-11-21,27.903,28.148,27.629,27.947,3650838,0
2014-11-24,27.92,28.277,27.92,28.277,3217019,0
2014-11-25,28.412,28.45,28.048,28.158,4125894,0
2014-11-26,28.158,28.295,28.057,28.158,2781696,0
2014-11-28,28.195,28.506,28.195,28.421,1332016,0
2014-12-01,28.259,28.506,28.167,28.185,3351296,0
2014-12-02,28.139,28.396,28.139,28.295,3193066,0
2014-12-03,28.267,28.659,28.086,28.622,3867472,0
2014-12-04,28.614,28.649,28.167,28.172,4960107,0
2014-12-05,28.241,28.377,28.004,28.121,2967115,0
2014-12-08,28.131,28.213,27.766,27.938,2592891,0
2014-12-09,27.828,28.148,27.776,28.105,3295224,0
2014-12-10,27.92,28.057,27.374,27.465,2809647,0
2014-12-11,27.574,28.013,27.447,27.479,2933542,0
2014-12-12,27.346,27.666,27.247,27.247,3272457,0
2014-12-15,27.41,27.574,26.854,27.082,2687943,0
2014-12-16,27.001,27.255,26.627,26.636,3582129,0
2014-12-17,26.65,27.082,26.305,27.009,3531560,0
2014-12-18,27.519,27.957,27.465,27.876,3626541,0
2014-12-19,27.82,28.46,27.82,28.209,6219860,0
2014-12-22,28.057,28.496,27.967,28.45,2459384,0
2014-12-23,28.622,28.954,28.513,28.589,2351150,0
2014-12-24,28.715,28.826,28.53,28.569,762946,0
2014-12-26,28.698,28.698,28.36,28.479,888166,0
2014-12-29,28.36,28.489,28.213,28.222,1667450,0
2014-12-30,28.213,28.47,28.013,28.096,2103907,0
2014-12-31,28.131,28.295,27.757,27.785,1998886,0
2015-01-02,28.013,28.185,27.629,28.004,3808938,0
2015-01-05,27.838,28.139,27.776,28.086,3877279,0
2015-01-06,28.113,28.209,27.493,27.616,4797467,0
2015-01-07,27.683,28.086,27.593,27.938,4370400,0
2015-01-08,28.176,28.52,28.086,28.387,4160198,0
2015-01-09,28.341,28.608,28.195,28.391,3784858,0
2015-01-12,28.496,28.649,28.131,28.525,3836796,0
2015-01-13,28.798,29.138,28.176,28.496,3294115,0
2015-01-14,28.167,28.46,28.105,28.341,3039131,0
2015-01-15,28.396,28.496,28.02,28.086,3683149,0
2015-01-16,28.057,28.64,28.013,28.614,4621762,0
2015-01-20,29.034,29.124,28.614,28.897,6297468,0
2015-01-21,28.396,28.679,27.218,27.319,10344663,0
2015-01-22,27.437,27.903,27.237,27.867,4933767,0
2015-01-23,27.886,28.377,27.876,28.305,2997747,0
2015-01-26,28.331,28.377,27.858,28.148,3065616,0
2015-01-27,27.72,28.013,27.301,27.319,4350258,0
2015-01-28,27.237,27.574,27.137,27.272,4542306,0
2015-01-29,27.255,27.725,27.21,27.647,3487477,0
2015-01-30,27.401,27.838,27.383,27.647,6355891,0
2015-02-02,27.802,27.81,27.272,27.748,4284248,0
2015-02-03,27.903,28.47,27.82,28.45,3240672,0
2015-02-04,28.222,28.759,28.222,28.75,4838794,0
2015-02-05,28.768,29.006,28.659,28.998,3032663,0
2015-02-06,29.106,29.309,28.988,29.225,3666591,0
2015-02-09,29.162,29.454,29.043,29.147,4933907,0
2015-02-10,29.243,29.49,28.892,29.463,3765057,0
2015-02-11,29.361,29.618,29.271,29.335,2446934,0
2015-02-12,28.286,29.582,28.286,29.568,2145386,0
2015-02-13,29.636,29.791,29.537,29.773,2147025,0
2015-02-17,29.958,29.994,29.617,29.958,2392176,0
2015-02-18,29.958,30.078,29.828,29.967,2066466,0
2015-02-19,29.948,30.004,29.828,29.902,2536589,0
2015-02-20,29.929,30.205,29.755,30.187,2032708,0
2015-02-23,30.187,30.206,29.92,29.967,2702522,0
2015-02-24,29.672,30.105,29.672,30.068,1433938,0
2015-02-25,30.087,30.445,29.977,30.445,2662587,0
2015-02-26,30.565,30.627,30.122,30.178,3127367,0
2015-02-27,29.709,30.049,29.249,29.902,3183367,0
2015-03-02,29.902,30.196,29.856,30.196,4079522,0
2015-03-03,30.049,30.068,29.58,29.607,3168588,0
2015-03-04,29.525,29.654,29.187,29.34,3464946,0
2015-03-05,29.387,29.544,29.129,29.387,3148141,0
2015-03-06,29.387,29.406,29.084,29.157,3128457,0
2015-03-09,29.11,29.35,29.047,29.296,2345961,0
2015-03-10,29,29.119,28.79,28.79,3056571,0
2015-03-11,27.741,28.947,27.741,28.708,2454501,0
2015-03-12,28.742,29.084,28.708,28.866,2956405,0
2015-03-13,28.982,29.129,28.725,28.862,2520297,0
2015-03-16,29.157,29.157,28.836,28.871,5288012,0
2015-03-17,28.699,29.177,28.505,29.009,4648856,0
2015-03-18,28.947,30.02,28.947,29.765,3653746,0
2015-03-19,29.847,30.058,29.654,29.746,3232209,0
2015-03-20,30.087,30.335,29.958,30.25,4530422,0
2015-03-23,30.288,30.565,30.14,30.389,3335092,0
2015-03-24,30.344,30.729,30.169,30.242,3028185,0
2015-03-25,30.215,30.297,29.305,29.315,3828407,0
2015-03-26,29.067,29.443,28.956,29.267,2641123,0
2015-03-27,29.34,29.746,29.296,29.69,2627964,0
2015-03-30,29.828,30.14,29.81,30.078,1938675,0
2015-03-31,29.847,30.192,29.765,29.984,2149876,0
2015-04-01,28.632,29.563,28.614,29.544,5584154,0
2015-04-02,29.544,29.81,29.315,29.358,2201643,0
2015-04-06,29.138,29.938,28.862,29.783,2447432,0
2015-04-07,29.755,29.938,29.645,29.672,1626943,0
2015-04-08,29.682,29.883,29.525,29.699,2015237,0
2015-04-09,29.589,29.699,28.183,28.909,5735263,0
2015-04-10,28.881,29.129,28.79,29.009,3504533,0
2015-04-13,28.973,29.076,28.505,28.56,3908995,0
2015-04-14,28.53,28.836,28.247,28.751,2294849,0
2015-04-15,28.742,29.34,28.716,29.249,2933226,0
2015-04-16,29.093,29.331,28.9,29.292,2131942,0
2015-04-17,29.047,29.204,28.54,28.69,3326066,0
2015-04-20,28.89,29.305,28.733,29.147,2200393,0
2015-04-21,29.368,29.378,28.909,29.018,1802019,0
2015-04-22,29.038,29.378,28.964,29.331,1508924,0
2015-04-23,29.249,29.626,29.129,29.488,1767816,0
2015-04-24,29.598,29.866,29.331,29.64,3063040,0
2015-04-27,29.563,29.645,29.138,29.196,2488541,0
2015-04-28,29.093,29.598,29.093,29.589,1962342,0
2015-04-29,29.434,29.736,29.287,29.598,1627306,0
2015-04-30,29.35,29.607,29.084,29.211,2840254,0
2015-05-01,29.296,29.497,29.211,29.287,2244928,0
2015-05-04,29.277,29.525,29.229,29.239,2928456,0
2015-05-05,29.22,29.331,28.836,28.881,2740635,0
2015-05-06,28.909,29.076,28.66,28.918,3039885,0
2015-05-07,28.827,29.177,28.65,28.871,4641680,0
2015-05-08,29.249,29.654,28.52,29.057,7219617,0
2015-05-11,28.918,29.11,28.53,28.579,4132053,0
2015-05-12,28.478,28.923,28.164,28.76,3874386,0
2015-05-13,28.716,29.067,28.598,28.991,2208283,0
2015-05-14,29.204,29.451,28.991,29.443,1963688,0
2015-05-15,29.525,29.525,29.11,29.138,2375634,0
2015-05-18,29,29.406,28.973,29.196,2682029,0
2015-05-19,29.187,29.305,29.057,29.177,2040187,0
2015-05-20,29.147,29.229,28.77,28.836,2757017,0
2015-05-21,28.853,29.101,28.68,29.057,2024481,0
2015-05-22,28.964,29.076,28.733,28.809,2145742,0
2015-05-26,28.669,28.8,28.345,28.502,2895887,0
2015-05-27,28.437,28.965,28.417,28.891,2372125,0
2015-05-28,28.741,28.901,28.364,28.456,3045661,0
2015-05-29,28.372,28.475,28.086,28.224,3366523,0
2015-06-01,27.77,28.168,27.26,27.908,4752157,0
2015-06-02,27.863,27.899,27.556,27.714,2984491,0
2015-06-03,27.714,28.037,27.677,27.824,2166921,0
2015-06-04,27.649,27.935,27.399,27.464,3236950,0
2015-06-05,27.315,27.64,27.176,27.502,2955471,0
2015-06-08,27.473,27.685,27.242,27.287,2533091,0
2015-06-09,27.214,27.546,27.122,27.278,3292928,0
2015-06-10,27.464,28.002,27.278,27.882,3251367,0
2015-06-11,27.955,28.113,27.917,28.052,2565300,0
2015-06-12,27.926,28.113,27.649,27.935,1964524,0
2015-06-15,27.742,27.788,27.556,27.63,3786528,0
2015-06-16,27.556,28.011,27.473,27.965,2084602,0
2015-06-17,28.027,28.269,27.955,28.076,2312247,0
2015-06-18,28.002,28.345,28.002,28.26,2160341,0
2015-06-19,28.381,28.4,28.158,28.252,3630847,0
2015-06-22,28.011,28.621,28.011,28.417,2319043,0
2015-06-23,28.548,28.621,28.309,28.587,2013152,0
2015-06-24,28.577,28.621,28.372,28.427,2778322,0
2015-06-25,28.466,28.492,27.965,27.965,2321956,0
2015-06-26,28.011,28.113,27.565,27.705,2489503,0
2015-06-29,27.325,27.528,26.936,26.945,3295642,0
2015-06-30,27.205,27.31,26.843,27.148,2964165,0
2015-07-01,27.333,27.445,27.131,27.353,2433297,0
2015-07-02,27.399,27.575,27.233,27.372,1898390,0
2015-07-06,27.131,27.565,26.843,27.363,1996026,0
2015-07-07,27.454,28.011,27.019,27.882,4553178,0
2015-07-08,27.668,28.037,27.556,27.649,3580466,0
2015-07-09,28.178,28.224,27.788,27.797,1637734,0
2015-07-10,28.096,28.26,27.899,28.121,1862139,0
2015-07-13,28.233,28.466,28.178,28.417,1783381,0
2015-07-14,28.456,28.533,28.26,28.269,2273689,0
2015-07-15,28.139,28.381,28.002,28.289,1634912,0
2015-07-16,28.485,28.568,28.325,28.466,1579149,0
2015-07-17,28.475,28.511,28.168,28.299,1960210,0
2015-07-20,28.299,28.381,28.056,28.26,2456167,0
2015-07-21,28.26,28.4,28.158,28.354,3616391,0
2015-07-22,28.197,28.427,27.908,27.935,2852114,0
2015-07-23,28.105,28.289,27.677,27.714,5341943,0
2015-07-24,27.63,27.797,26.786,26.953,6551902,0
2015-07-27,26.834,27.094,26.622,26.646,3529542,0
2015-07-28,26.723,27.01,26.371,27.01,4174170,0
2015-07-29,26.926,27.26,26.646,27.148,3263468,0
2015-07-30,27.036,27.372,26.434,27.269,2466739,0
2015-07-31,27.333,27.381,26.953,27.01,3715000,0
2015-08-03,26.963,27.046,26.602,26.805,3312349,0
2015-08-04,26.89,27.055,26.805,26.906,2670755,0
2015-08-05,27.046,27.381,26.881,27.064,2622854,0
2015-08-06,26.405,27.315,26.405,26.805,2979534,0
2015-08-07,26.776,27.046,26.733,26.953,2959354,0
2015-08-10,27.103,27.51,27.019,27.315,2273838,0
2015-08-11,27.166,27.399,27.019,27.26,2955067,0
2015-08-12,27.019,27.353,26.646,27.305,2736459,0
2015-08-13,27.26,27.417,27.046,27.094,1863863,0
2015-08-14,27.122,27.325,27.027,27.233,1735803,0
2015-08-17,27.185,27.519,26.862,27.473,1695991,0
2015-08-18,27.426,27.493,27.195,27.372,1866347,0
2015-08-19,27.223,27.493,26.983,27.156,3566763,0
2015-08-20,26.881,26.881,26.213,26.232,2934864,0
2015-08-21,26.054,26.251,25.322,25.332,4781576,0
2015-08-24,23.933,25.192,23.32,24.536,8457787,0
2015-08-25,25.003,25.058,23.889,23.927,6260897,0
2015-08-26,24.536,24.974,24.234,24.9,4942246,0
2015-08-27,25.17,25.442,24.872,25.387,3194731,0
2015-08-28,25.266,25.649,25.256,25.508,3298285,0
2015-08-31,25.33,25.761,25.275,25.536,3206165,0
2015-09-01,24.956,25.154,24.702,24.814,5536219,0
2015-09-02,25.144,25.452,24.824,25.452,3412101,0
2015-09-03,25.442,25.806,25.442,25.695,4295904,0
2015-09-04,25.3,25.893,25.125,25.33,3284714,0
2015-09-08,25.796,26.293,25.554,26.275,3705240,0
2015-09-09,26.331,26.433,25.574,25.63,3224333,0
2015-09-10,25.611,26.04,25.527,25.752,3438509,0
2015-09-11,25.601,26.05,25.462,25.938,2864933,0
2015-09-14,25.977,26.059,25.761,25.957,1990642,0
2015-09-15,25.909,26.433,25.845,26.302,2120700,0
2015-09-16,26.321,26.535,25.78,26.404,2192622,0
2015-09-17,26.275,26.52,26.061,26.153,2026520,0
2015-09-18,25.78,26.099,25.31,25.796,3379611,0
2015-09-21,25.947,26.162,25.796,25.967,2930015,0
2015-09-22,25.592,25.666,25.31,25.584,2382528,0
2015-09-23,25.649,25.743,25.452,25.574,1675320,0
2015-09-24,25.378,25.918,25.275,25.743,2737761,0
2015-09-25,25.902,26.126,25.405,25.601,2936428,0
2015-09-28,25.527,25.592,24.993,25.012,3319087,0
2015-09-29,24.984,25.228,24.927,25.105,2648846,0
2015-09-30,25.35,25.574,25.049,25.544,2791834,0
2015-10-01,25.518,25.771,25.387,25.62,3270500,0
2015-10-02,25.33,25.909,24.805,25.902,2605456,0
2015-10-05,26.171,26.667,26.04,26.52,2894030,0
2015-10-06,26.443,26.763,26.351,26.623,2408283,0
2015-10-07,26.799,26.893,26.424,26.789,2364692,0
2015-10-08,26.657,26.997,26.623,26.93,3394895,0
2015-10-09,26.978,27.183,26.856,27.137,1781501,0
2015-10-12,27.173,27.23,26.948,27.061,1173084,0
2015-10-13,26.94,27.118,26.837,26.846,1421566,0
2015-10-14,26.779,27.048,26.443,26.799,2089479,0
2015-10-15,26.808,27.145,26.735,27.032,2482664,0
2015-10-16,27.128,27.128,26.744,27.061,3688142,0
2015-10-19,26.978,26.981,26.594,26.648,4172185,0
2015-10-20,26.648,26.687,26.346,26.545,4838845,0
2015-10-21,26.633,26.667,25.883,25.928,5539747,0
2015-10-22,25.584,26.443,25.508,26.219,6636004,0
2015-10-23,26.37,26.37,25.508,25.967,4295156,0
2015-10-26,26.023,26.126,25.788,26.089,2517611,0
2015-10-27,25.893,25.977,25.508,25.62,2510130,0
2015-10-28,25.752,26.059,25.564,25.967,3514908,0
2015-10-29,25.806,26.145,25.544,25.909,3013267,0
2015-10-30,26.031,26.108,25.835,25.928,2510663,0
2015-11-02,25.918,25.957,25.676,25.796,3078895,0
2015-11-03,25.788,26.2,25.733,26.069,3117539,0
2015-11-04,26.135,26.248,25.649,25.835,3053030,0
2015-11-05,25.938,25.938,25.442,25.676,2772918,0
2015-11-06,25.611,25.733,25.432,25.639,4080349,0
2015-11-09,25.574,25.592,25.105,25.33,2962993,0
2015-11-10,25.266,25.35,24.965,25.32,2520283,0
2015-11-11,25.442,25.544,25.3,25.452,2339781,0
2015-11-12,25.3,25.462,25.058,25.067,2075922,0
2015-11-13,25.032,25.256,24.658,24.824,2665944,0
2015-11-16,25.198,25.256,24.788,25.144,3414559,0
2015-11-17,25.086,25.568,24.869,25.407,2719698,0
2015-11-18,25.475,26.569,25.407,26.485,5140303,0
2015-11-19,26.539,26.923,26.153,26.768,3412644,0
2015-11-20,26.928,26.947,26.529,26.711,2750508,0
2015-11-23,26.662,26.928,26.608,26.618,2044432,0
2015-11-24,26.505,26.75,26.352,26.637,2611937,0
2015-11-25,26.637,26.662,26.515,26.522,1592561,0
2015-11-27,26.515,26.731,26.515,26.637,1015334,0
2015-11-30,26.731,26.74,26.285,26.549,3021546,0
2015-12-01,26.618,26.771,26.426,26.628,2561192,0
2015-12-02,26.598,26.759,26.422,26.485,2019010,0
2015-12-03,26.505,27.079,26.436,26.711,10001903,0
2015-12-04,26.721,27.541,26.702,27.391,4469906,0
2015-12-07,27.344,27.419,26.637,26.863,4154083,0
2015-12-08,26.682,26.815,26.372,26.391,3818759,0
2015-12-09,26.323,26.628,25.89,26.039,2943411,0
2015-12-10,26.022,26.333,25.975,26.153,2324788,0
2015-12-11,25.813,26.088,25.588,25.644,2075665,0
2015-12-14,26.171,26.22,25.654,26.201,4066671,0
2015-12-15,26.407,26.768,26.294,26.569,3388505,0
2015-12-16,26.947,27.031,26.598,27.014,3542659,0
2015-12-17,27.069,27.099,26.588,26.918,3800887,0
2015-12-18,26.938,26.938,26.628,26.652,6767483,0
2015-12-21,26.795,26.918,26.362,26.529,3276385,0
2015-12-22,26.579,27.079,26.564,27.069,2396639,0
2015-12-23,27.212,27.599,27.118,27.561,2801011,0
2015-12-24,27.551,27.579,27.268,27.364,766917,0
2015-12-28,27.315,27.354,27.022,27.334,1356640,0
2015-12-29,27.438,27.825,27.368,27.722,2049060,0
2015-12-30,27.637,27.815,27.486,27.496,1160780,0
2015-12-31,27.354,27.41,26.976,26.976,1532818,0
2016-01-04,26.529,26.628,26.23,26.598,2579893,0
2016-01-05,26.598,26.702,26.145,26.333,3071070,0
2016-01-06,25.842,26.058,25.639,25.757,2827295,0
2016-01-07,25.276,25.502,24.908,24.917,3579458,0
2016-01-08,25.031,25.289,24.855,24.889,3130403,0
2016-01-11,25.011,25.179,24.439,24.747,3639978,0
2016-01-12,25.293,25.568,24.954,25.284,3558331,0
2016-01-13,25.445,25.596,24.747,24.889,3578349,0
2016-01-14,25.076,25.705,24.812,25.558,2779859,0
2016-01-15,24.756,25.149,24.471,25.057,3810504,0
2016-01-19,25.284,25.399,24.338,24.653,4450955,0
2016-01-20,24.216,24.557,23.784,24.398,3173757,0
2016-01-21,24.521,24.963,24.181,24.717,3114410,0
2016-01-22,25.332,25.352,24.973,25.247,2527479,0
2016-01-25,25.076,25.189,24.698,24.794,3914997,0
2016-01-26,24.747,25.548,24.747,25.36,4152249,0
2016-01-27,25.955,26.588,25.654,26.191,6484518,0
2016-01-28,26.304,26.644,26.017,26.633,3727841,0
2016-01-29,26.768,27.334,26.652,27.137,5321820,0
2016-02-01,26.872,27.031,26.652,26.882,3114564,0
2016-02-02,26.628,26.628,25.88,26.098,3742384,0
2016-02-03,26.323,26.436,25.7,26.323,3255815,0
2016-02-04,26.239,26.824,26.201,26.588,3129203,0
2016-02-05,26.456,26.75,25.975,26.75,7864042,0
2016-02-08,26.446,26.872,25.412,25.926,4361245,0
2016-02-09,25.596,26.333,25.502,26.039,3693057,0
2016-02-10,26.258,26.74,26.135,26.171,2739864,0
2016-02-11,25.662,25.936,25.365,25.644,3627303,0
2016-02-12,25.822,26.171,25.654,26.162,3145795,0
2016-02-16,26.429,27.029,26.211,27.029,4185479,0
2016-02-17,27.251,27.578,27.107,27.459,2705028,0
2016-02-18,27.412,27.851,27.383,27.801,3411989,0
2016-02-19,27.926,28.736,27.563,28.604,7386727,0
2016-02-22,28.814,28.833,28.03,28.144,3894442,0
2016-02-23,28.021,28.136,27.717,27.861,3293633,0
2016-02-24,27.554,28.179,27.469,28.127,2085769,0
2016-02-25,28.203,28.392,27.889,28.383,1397749,0
2016-02-26,28.536,28.556,27.926,28.003,2284952,0
2016-02-29,27.975,28.288,27.861,27.916,1799207,0
2016-03-01,28.118,28.67,28.099,28.66,1882234,0
2016-03-02,28.497,28.65,28.069,28.223,2969290,0
2016-03-03,28.118,28.451,27.945,28.412,1789152,0
2016-03-04,28.48,28.536,28.069,28.174,1911135,0
2016-03-07,28.04,28.536,27.821,28.374,1724323,0
2016-03-08,28.118,28.437,27.893,28.213,2180639,0
2016-03-09,28.278,28.85,28.089,28.66,3430042,0
2016-03-10,28.631,28.879,28.14,28.585,2766903,0
2016-03-11,28.86,29.127,28.718,29.107,2694991,0
2016-03-14,28.957,29.081,28.784,28.898,2484584,0
2016-03-15,28.918,29.062,28.546,28.86,2123944,0
2016-03-16,28.85,29.28,28.631,29.26,4150051,0
2016-03-17,29.176,29.595,29.072,29.47,2594148,0
2016-03-18,28.794,29.47,28.794,29.3,4386993,0
2016-03-21,29.327,29.766,29.052,29.623,2180230,0
2016-03-22,29.528,29.804,29.375,29.652,1468724,0
2016-03-23,29.632,29.652,29.062,29.166,2174495,0
2016-03-24,29.052,29.414,28.957,29.29,1618622,0
2016-03-28,29.443,29.443,28.983,29.29,1600865,0
2016-03-29,29.251,29.423,28.948,29.27,3543960,0
2016-03-30,29.414,29.775,29.327,29.443,2115062,0
2016-03-31,29.47,29.699,29.3,29.346,2483358,0
2016-04-01,29.166,29.547,28.993,29.537,3354347,0
2016-04-04,29.595,29.642,29.251,29.28,1735853,0
2016-04-05,29.117,29.275,28.888,28.928,3429680,0
2016-04-06,29.003,29.136,28.743,29.062,2157106,0
2016-04-07,28.833,29.098,28.612,28.66,2328885,0
2016-04-08,28.85,29.032,28.603,28.631,2121255,0
2016-04-11,28.69,29.032,28.66,28.67,2959043,0
2016-04-12,28.794,28.898,28.417,28.585,3045717,0
2016-04-13,28.755,28.948,28.66,28.86,2445621,0
2016-04-14,28.824,28.957,28.585,28.64,2091710,0
2016-04-15,28.64,28.86,28.546,28.727,2325444,0
2016-04-18,28.67,29.136,28.604,28.974,1954195,0
2016-04-19,29.088,29.208,28.74,28.879,1890983,0
2016-04-20,28.974,29.107,28.736,28.794,2452642,0
2016-04-21,29.072,29.365,29.032,29.081,3288825,0
2016-04-22,28.974,29.195,28.736,28.764,2274178,0
2016-04-25,28.69,28.983,28.69,28.804,2492158,0
2016-04-26,28.957,29.394,28.903,29.166,2159628,0
2016-04-27,29.127,29.423,29.052,29.346,1946269,0
2016-04-28,29.222,29.327,28.556,28.699,2829715,0
2016-04-29,28.432,28.471,28.108,28.268,4418271,0
2016-05-02,28.278,28.374,27.975,28.223,3784416,0
2016-05-03,27.907,28.471,27.907,28.278,3688681,0
2016-05-04,28.136,28.288,27.996,28.03,2073538,0
2016-05-05,28.089,28.237,27.965,27.975,1973671,0
2016-05-06,27.907,28.317,27.755,28.317,1666311,0
2016-05-09,28.288,28.507,28.203,28.412,2616077,0
2016-05-10,28.507,28.764,28.432,28.736,2285705,0
2016-05-11,28.575,28.814,28.412,28.561,2708447,0
2016-05-12,29.785,30.309,29.652,30.003,6715511,0
2016-05-13,29.937,30.331,29.88,30.052,3348839,0
2016-05-16,30.013,30.3,29.852,30.013,3156396,0
2016-05-17,29.871,30.1,29.575,29.727,2629455,0
2016-05-18,29.719,30.042,29.613,29.889,2526064,0
2016-05-19,29.709,29.928,29.47,29.727,2023824,0
2016-05-20,29.775,30.076,29.747,29.843,2657496,0
2016-05-23,29.833,29.861,29.518,29.595,2732147,0
2016-05-24,29.801,30.262,29.801,30.234,2771947,0
2016-05-25,30.291,30.675,30.214,30.541,4278494,0
2016-05-26,30.531,30.839,30.33,30.771,2871128,0
2016-05-27,30.829,30.935,30.695,30.82,3148757,0
2016-05-31,30.82,31.118,30.752,31.06,3762085,0
2016-06-01,30.974,31.233,30.839,31.214,2372359,0
2016-06-02,31.021,31.53,30.935,31.521,2625105,0
2016-06-03,31.339,31.377,30.997,31.31,2349026,0
2016-06-06,31.262,31.517,31.262,31.435,1365115,0
2016-06-07,31.483,31.608,31.415,31.464,1492451,0
2016-06-08,31.415,31.8,31.368,31.8,2779781,0
2016-06-09,31.608,31.828,31.454,31.646,2097464,0
2016-06-10,31.339,31.752,31.233,31.703,2452294,0
2016-06-13,31.55,31.713,31.358,31.483,3529680,0
2016-06-14,31.348,31.53,31.233,31.28,3820928,0
2016-06-15,31.425,31.56,31.29,31.368,1727481,0
2016-06-16,31.3,31.762,31.155,31.694,1998436,0
2016-06-17,31.713,31.713,31.271,31.444,2056267,0
2016-06-20,31.703,31.973,31.694,31.752,1628307,0
2016-06-21,31.752,31.896,31.675,31.81,1654218,0
2016-06-22,31.848,32.146,31.813,31.935,1713491,0
2016-06-23,32.068,32.271,31.943,32.266,1339404,0
2016-06-24,31.05,31.617,30.752,30.761,3716186,0
2016-06-27,30.57,30.752,29.868,30.041,2544586,0
2016-06-28,30.252,30.425,30.022,30.387,2190493,0
2016-06-29,30.531,31.055,30.44,30.984,1657395,0
2016-06-30,31.109,31.55,30.935,31.55,2232807,0
2016-07-01,31.454,31.598,31.377,31.502,1593564,0
2016-07-05,31.454,31.617,31.358,31.55,2360238,0
2016-07-06,31.473,31.762,31.18,31.703,2468564,0
2016-07-07,31.694,31.963,31.04,31.838,2021094,0
2016-07-08,32.068,32.483,31.896,32.453,1984380,0
2016-07-11,32.483,32.799,32.463,32.723,1560802,0
2016-07-12,32.838,33.001,32.751,32.963,2017642,0
2016-07-13,33.098,33.126,32.943,33.001,1734426,0
2016-07-14,32.741,33.015,32.703,32.895,2517166,0
2016-07-15,32.915,33.001,32.713,32.848,2253491,0
2016-07-18,32.771,32.973,32.771,32.848,2362041,0
2016-07-19,32.858,33.044,32.54,32.646,1773615,0
2016-07-20,32.799,33.03,32.693,32.934,1904043,0
2016-07-21,32.895,32.943,32.683,32.741,1408268,0
2016-07-22,32.818,33.078,32.703,33.059,1087213,0
2016-07-25,33.04,33.174,32.858,33.174,2220738,0
2016-07-26,33.223,33.38,33.04,33.328,2270952,0
2016-07-27,33.27,33.366,33.088,33.203,4030658,0
2016-07-28,32.818,33.213,32.511,33.116,3655227,0
2016-07-29,33.174,33.395,33.001,33.299,3192392,0
2016-08-01,33.338,33.625,33.227,33.49,2901331,0
2016-08-02,33.299,33.481,32.271,32.291,4719046,0
2016-08-03,32.328,32.616,32.233,32.318,2175140,0
2016-08-04,32.416,32.608,32.396,32.424,2396211,0
2016-08-05,32.626,32.761,32.588,32.723,1816417,0
2016-08-08,32.761,32.858,32.506,32.549,1289278,0
2016-08-09,32.598,32.895,32.569,32.703,1207592,0
2016-08-10,32.78,32.973,32.761,32.886,1404609,0
2016-08-11,32.934,33.145,32.433,33.011,1150797,0
2016-08-12,32.895,32.973,32.78,32.866,1309593,0
2016-08-15,32.866,33.135,32.713,33.011,1249182,0
2016-08-16,32.886,32.982,32.675,32.818,1132459,0
2016-08-17,32.79,32.79,32.406,32.608,2387875,0
2016-08-18,32.626,32.823,32.626,32.703,1490044,0
2016-08-19,32.655,32.934,32.627,32.828,1692308,0
2016-08-22,32.771,32.838,32.626,32.741,1835863,0
2016-08-23,32.98,33.24,32.872,33.163,1622669,0
2016-08-24,33.076,33.163,32.955,33.037,1038485,0
2016-08-25,32.94,33.081,32.834,32.834,1918777,0
2016-08-26,32.901,33.269,32.824,32.998,1940087,0
2016-08-29,32.97,33.308,32.746,33.202,1132401,0
2016-08-30,33.289,33.289,32.98,33.192,1740839,0
2016-08-31,33.086,33.153,32.799,32.834,2523673,0
2016-09-01,32.872,32.98,32.577,32.834,2524217,0
2016-09-02,33.027,33.172,32.921,33.105,1560703,0
2016-09-06,33.027,33.114,32.834,32.998,1697103,0
2016-09-07,33.027,33.259,32.98,33.259,1834490,0
2016-09-08,33.192,33.192,32.911,32.998,1454841,0
2016-09-09,32.728,32.844,31.991,32.02,2588849,0
2016-09-12,31.817,32.301,31.41,32.194,3769909,0
2016-09-13,31.942,32.068,31.032,31.11,4285766,0
2016-09-14,31.081,31.517,31.003,31.217,2813108,0
2016-09-15,31.149,31.464,30.955,31.43,2382270,0
2016-09-16,31.371,31.371,30.336,30.936,4876782,0
2016-09-19,31.042,31.304,30.975,31.11,2717231,0
2016-09-20,31.294,31.585,31.207,31.294,2603018,0
2016-09-21,31.333,31.71,31.294,31.682,1839979,0
2016-09-22,31.914,31.952,31.566,31.72,1280237,0
2016-09-23,31.768,31.952,31.594,31.604,1608877,0
2016-09-26,31.4,31.507,31.314,31.42,1545979,0
2016-09-27,31.44,31.667,31.381,31.633,1369007,0
2016-09-28,31.614,32.292,31.468,32.272,2475098,0
2016-09-29,32.243,32.272,31.759,31.788,1429945,0
2016-09-30,31.904,32.31,31.856,32.03,2269671,0
2016-10-03,31.836,32.088,31.72,32.04,2134154,0
2016-10-04,32.03,32.136,31.759,31.982,1767320,0
2016-10-05,32.108,32.34,32.02,32.234,1476441,0
2016-10-06,32.262,32.301,31.962,32.184,1790740,0
2016-10-07,32.301,32.301,31.72,31.934,1468234,0
2016-10-10,32.05,32.204,31.865,31.914,1291276,0
2016-10-11,31.856,31.856,31.314,31.362,2025133,0
2016-10-12,31.323,31.526,31.129,31.391,1428024,0
2016-10-13,31.207,31.255,31.003,31.101,1585502,0
2016-10-14,31.178,31.391,31.013,31.062,2089408,0
2016-10-17,31.013,31.158,30.887,31.11,1987094,0
2016-10-18,31.556,31.768,30.985,31.139,3954077,0
2016-10-19,31.11,31.323,31.023,31.139,2376491,0
2016-10-20,31.149,31.178,30.859,31.052,1456776,0
2016-10-21,30.994,31.198,30.849,31.178,1214813,0
2016-10-24,31.41,31.604,31.343,31.585,1584481,0
2016-10-25,31.44,31.672,31.227,31.381,2159968,0
2016-10-26,31.294,31.507,31.158,31.304,1749623,0
2016-10-27,31.44,31.556,30.872,31.052,2552656,0
2016-10-28,31.468,31.846,29.483,29.764,4638496,0
2016-10-31,29.716,29.977,29.663,29.764,2970508,0
2016-11-01,29.871,29.997,29.552,29.803,3485130,0
2016-11-02,29.803,30.006,29.599,29.861,3419834,0
2016-11-03,30.006,30.113,29.658,29.725,1903991,0
2016-11-04,29.58,30.026,29.562,29.706,1767821,0
2016-11-07,30.152,30.635,30.093,30.51,1961107,0
2016-11-08,30.51,30.626,30.229,30.558,1499211,0
2016-11-09,29.919,30.926,29.725,30.733,3178894,0
2016-11-10,30.887,31.188,30.277,30.877,2863977,0
2016-11-11,30.79,31.207,30.733,31.052,3277829,0
2016-11-14,31.168,31.343,30.229,30.336,4207799,0
2016-11-15,30.311,30.868,30.272,30.731,2663872,0
2016-11-16,30.584,30.809,30.526,30.809,1825222,0
2016-11-17,30.643,30.955,30.399,30.731,2528899,0
2016-11-18,30.653,30.711,30.111,30.272,2464051,0
2016-11-21,30.399,30.716,30.204,30.663,2533276,0
2016-11-22,30.692,30.848,30.555,30.829,1438458,0
2016-11-23,30.829,30.975,30.75,30.848,1619944,0
2016-11-25,30.848,31.175,30.848,31.024,755317,0
2016-11-28,30.975,31.307,30.975,31.199,1893536,0
2016-11-29,31.219,31.941,31.17,31.707,3539675,0
2016-11-30,31.805,31.805,31.199,31.199,2741476,0
2016-12-01,31.17,31.297,29.677,29.687,3861813,0
2016-12-02,29.608,30.37,29.296,30.311,4171150,0
2016-12-05,30.516,31.131,30.399,30.623,3658921,0
2016-12-06,30.594,30.741,30.101,30.331,2532822,0
2016-12-07,30.321,31.112,30.252,30.995,2312624,0
2016-12-08,30.995,31.185,30.829,31.024,1960518,0
2016-12-09,31.092,31.112,30.702,30.926,1473114,0
2016-12-12,30.877,31.102,30.75,31.063,1591324,0
2016-12-13,31.063,32.185,31.043,31.951,3819397,0
2016-12-14,31.99,32.195,31.517,31.6,2883094,0
2016-12-15,31.6,32.063,31.434,31.956,2032387,0
2016-12-16,31.932,31.932,30.995,31.258,5566719,0
2016-12-19,31.346,31.971,31.239,31.941,2318745,0
2016-12-20,32.088,32.253,31.941,32.098,2030455,0
2016-12-21,32,32.098,31.605,31.658,2525445,0
2016-12-22,31.61,31.61,31.239,31.395,1847180,0
2016-12-23,31.375,31.463,31.229,31.292,1012654,0
2016-12-27,31.366,31.678,31.315,31.463,709934,0
2016-12-28,31.521,31.61,31.17,31.209,762153,0
2016-12-29,31.16,31.434,31.16,31.375,899226,0
2016-12-30,31.414,31.658,30.926,31.014,1779468,0
2017-01-03,31.297,31.58,31.092,31.521,1934167,0
2017-01-04,31.375,32.244,31.346,32.029,2776521,0
2017-01-05,31.981,32.38,31.981,32.293,1960429,0
2017-01-06,32.244,32.497,32.019,32.4,2295402,0
2017-01-09,32.332,32.654,32.225,32.459,2212382,0
2017-01-10,32.439,32.449,32.078,32.225,2631837,0
2017-01-11,31.971,32.273,31.873,32.215,2083029,0
2017-01-12,32.225,32.362,31.883,32.273,1658921,0
2017-01-13,32.371,32.444,32.205,32.303,1013101,0
2017-01-17,32.283,32.312,31.854,32.019,1607072,0
2017-01-18,32.009,32.088,31.795,31.922,1774311,0
2017-01-19,31.922,32.029,31.746,31.775,2288490,0
2017-01-20,31.922,31.99,31.648,31.795,3266148,0
2017-01-23,31.765,31.971,31.483,31.678,2219731,0
2017-01-24,31.707,32.337,31.61,32.166,3660610,0
2017-01-25,30.78,31.248,30.184,30.565,8029732,0
2017-01-26,30.643,30.995,30.194,30.584,4314107,0
2017-01-27,30.741,30.936,30.282,30.389,3201355,0
2017-01-30,30.34,30.419,29.989,30.389,4219795,0
2017-01-31,30.467,30.663,30.194,30.526,3232361,0
2017-02-01,30.555,30.663,30.091,30.213,3447675,0
2017-02-02,30.106,30.746,29.891,30.682,3090895,0
2017-02-03,30.848,31.219,30.78,31.102,3461799,0
2017-02-06,31.063,31.19,30.955,31.082,3034323,0
2017-02-07,31.073,31.092,30.702,30.741,4776323,0
2017-02-08,30.809,30.892,30.555,30.594,2868039,0
2017-02-09,30.692,31.175,30.614,30.838,2416840,0
2017-02-10,30.848,31.117,30.716,31.014,2228048,0
2017-02-13,31.199,31.336,30.96,31.092,2093484,0
2017-02-14,31.038,31.304,30.88,31.166,2130841,0
2017-02-15,30.969,31.264,30.94,31.186,1963261,0
2017-02-16,31.176,31.402,30.9,31.382,1525654,0
2017-02-17,31.363,31.599,31.117,31.579,1851684,0
2017-02-21,31.56,31.756,31.5,31.638,1709264,0
2017-02-22,31.442,31.717,31.351,31.707,1908210,0
2017-02-23,31.806,31.904,31.668,31.737,1846121,0
2017-02-24,31.697,32.12,31.55,32.111,1895795,0
2017-02-27,32.022,32.14,31.796,32.052,2404356,0
2017-02-28,32.012,32.091,31.55,31.756,1647958,0
2017-03-01,32.002,32.366,31.85,32.229,2366279,0
2017-03-02,32.14,32.248,31.943,32.111,1611980,0
2017-03-03,31.953,32.111,31.697,31.963,1738778,0
2017-03-06,31.904,32.435,31.628,32.298,3830983,0
2017-03-07,31.992,32.091,31.309,31.461,3571994,0
2017-03-08,31.442,31.707,31.235,31.54,2315290,0
2017-03-09,31.668,31.688,31.422,31.618,1873823,0
2017-03-10,31.658,32.022,31.658,31.884,1391175,0
2017-03-13,31.835,32.209,31.648,32.081,2576926,0
2017-03-14,32.042,32.15,31.727,31.815,1549743,0
2017-03-15,32.022,32.229,31.83,32.17,1990306,0
2017-03-16,32.219,32.366,31.658,31.835,2890571,0
2017-03-17,32.111,32.381,31.845,31.914,8600600,0
2017-03-20,31.914,32.071,31.707,31.835,1585369,0
2017-03-21,31.973,32.061,31.314,31.353,3205052,0
2017-03-22,31.432,31.574,31.284,31.5,1272018,0
2017-03-23,31.471,31.609,31.338,31.402,2485242,0
2017-03-24,31.51,31.633,31.289,31.353,2545840,0
2017-03-27,31.205,31.264,30.925,31.196,1716825,0
2017-03-28,31.205,31.422,31.097,31.333,1596713,0
2017-03-29,31.294,31.422,31.196,31.353,1385184,0
2017-03-30,31.363,31.471,31.146,31.274,1703013,0
2017-03-31,31.254,31.397,31.196,31.215,1544950,0
2017-04-03,31.274,31.422,30.802,31.087,3221716,0
2017-04-04,30.998,31.176,30.9,31.146,1962707,0
2017-04-05,31.166,31.56,31.008,31.225,2148198,0
2017-04-06,31.156,31.382,31.073,31.294,1817442,0
2017-04-07,31.343,31.461,31.186,31.372,1614684,0
2017-04-10,31.323,31.53,31.244,31.314,1855847,0
2017-04-11,31.244,31.481,31.107,31.471,1618167,0
2017-04-12,31.412,31.51,31.176,31.205,1722806,0
2017-04-13,31.244,31.5,31.126,31.146,1592814,0
2017-04-17,31.274,31.363,31.117,31.284,1007112,0
2017-04-18,31.215,31.422,31.156,31.353,1023437,0
2017-04-19,31.451,31.727,31.392,31.491,1617884,0
2017-04-20,31.668,31.702,31.304,31.628,3128666,0
2017-04-21,31.688,31.756,31.422,31.422,1913790,0
2017-04-24,31.776,32.032,31.53,32.012,2217871,0
2017-04-25,32.052,32.189,32.017,32.081,1811225,0
2017-04-26,32.13,32.327,32.042,32.18,1231182,0
2017-04-27,32.189,32.366,31.805,32.327,1441178,0
2017-04-28,32.337,32.386,31.914,32.307,2809446,0
2017-05-01,32.406,32.416,32.101,32.278,1425181,0
2017-05-02,32.327,32.327,32.032,32.091,1850342,0
2017-05-03,32.081,32.263,32.012,32.199,2301422,0
2017-05-04,32.258,32.494,32.199,32.435,1866474,0
2017-05-05,32.553,32.622,32.13,32.17,3003623,0
2017-05-08,32.15,32.199,31.796,31.806,3382139,0
2017-05-09,31.766,31.776,31.456,31.54,3492976,0
2017-05-10,31.56,31.835,31.402,31.756,3488965,0
2017-05-11,31.707,31.707,31.146,31.535,4452657,0
2017-05-12,32.75,32.819,30.885,31.107,6230074,0
2017-05-15,31.048,31.264,30.895,31.186,4049485,0
2017-05-16,31.196,31.338,30.89,31.205,3737472,0
2017-05-17,30.959,31.146,30.61,30.713,3569940,0
2017-05-18,30.762,30.859,30.428,30.546,3208870,0
2017-05-19,30.634,30.846,30.438,30.762,2949605,0
2017-05-22,30.782,31.422,30.674,31.382,5021235,0
2017-05-23,31.516,31.546,31.209,31.248,3395714,0
2017-05-24,31.328,31.546,30.832,31.358,2054054,0
2017-05-25,31.437,31.715,31.348,31.655,1564499,0
2017-05-26,31.655,31.754,31.556,31.556,1197073,0
2017-05-30,31.467,31.69,31.268,31.645,1925539,0
2017-05-31,31.685,31.705,31.348,31.516,2442712,0
2017-06-01,31.586,31.675,31.467,31.616,2155100,0
2017-06-02,31.715,31.953,31.611,31.933,2348826,0
2017-06-05,31.715,32.062,31.457,31.675,2540961,0
2017-06-06,31.546,31.953,31.447,31.903,2192362,0
2017-06-07,31.913,32.042,31.566,31.774,2504721,0
2017-06-08,31.735,31.923,31.606,31.715,1747554,0
2017-06-09,31.635,31.754,31.025,31.457,3575852,0
2017-06-12,31.219,31.992,31.12,31.873,4684037,0
2017-06-13,31.844,32.176,31.368,31.913,2846370,0
2017-06-14,32.022,32.022,31.303,31.477,2545641,0
2017-06-15,31.248,31.695,31.189,31.586,2678842,0
2017-06-16,31.526,31.556,31.196,31.417,9454277,0
2017-06-19,31.655,31.794,31.496,31.645,2098570,0
2017-06-20,31.625,31.824,31.248,31.328,2039068,0
2017-06-21,35.336,36.248,35.256,35.514,15735484,0
2017-06-22,35.514,35.534,34.691,34.83,8005556,0
2017-06-23,34.83,34.83,34.552,34.701,5152649,0
2017-06-26,34.78,34.988,34.473,34.532,2624932,0
2017-06-27,34.373,34.77,34.254,34.344,3889066,0
2017-06-28,34.453,34.79,34.443,34.631,4349715,0
2017-06-29,34.582,34.582,33.788,33.996,2606623,0
2017-06-30,34.135,34.443,33.937,34.195,3455481,0
2017-07-03,34.304,34.304,33.853,33.887,1113257,0
2017-07-05,33.828,34.229,33.48,34.205,3127839,0
2017-07-06,33.857,33.907,33.5,33.629,3198618,0
2017-07-07,33.729,34.225,33.699,34.056,2105320,0
2017-07-10,33.867,34.115,33.788,34.026,2524956,0
2017-07-11,34.036,34.185,33.897,34.036,1606160,0
2017-07-12,34.086,34.244,34.016,34.046,2666938,0
2017-07-13,34.056,34.234,33.986,34.165,2745147,0
2017-07-14,34.334,34.334,34.155,34.205,1351885,0
2017-07-17,34.165,34.264,34.066,34.225,1887453,0
2017-07-18,34.066,34.185,33.664,33.783,2157117,0
2017-07-19,33.758,34.492,33.719,34.314,2898387,0
2017-07-20,34.363,34.448,34.225,34.363,1772647,0
2017-07-21,34.195,34.423,34.056,34.145,4187023,0
2017-07-24,34.155,34.502,33.986,34.463,2661295,0
2017-07-25,34.532,34.899,34.403,34.75,3463299,0
2017-07-26,34.75,34.869,34.244,34.373,1936669,0
2017-07-27,34.373,34.73,30.633,30.852,11446802,0
2017-07-28,31.179,31.239,30.207,30.693,5230103,0
2017-07-31,30.802,30.971,30.604,30.792,8196423,0
2017-08-01,30.822,31.1,30.693,30.971,3464274,0
2017-08-02,30.772,30.881,30.534,30.604,3079510,0
2017-08-03,31.496,31.893,31.123,31.596,4761210,0
2017-08-04,31.695,31.799,31.467,31.735,2254240,0
2017-08-07,31.744,32.112,31.655,32.062,3104986,0
2017-08-08,31.983,32.29,31.913,31.963,3158443,0
2017-08-09,31.943,32.31,31.844,32.29,3383806,0
2017-08-10,32.102,32.112,31.725,31.794,3916687,0
2017-08-11,31.923,32.042,31.69,31.735,2398012,0
2017-08-14,31.983,32.479,31.953,32.409,2909729,0
2017-08-15,32.34,32.604,32.161,32.24,2717210,0
2017-08-16,32.34,32.608,32.211,32.399,2037813,0
2017-08-17,32.25,32.419,32.102,32.121,2730310,0
2017-08-18,32.082,32.3,31.784,32.112,2887709,0
2017-08-21,32.141,32.34,32.112,32.3,2187542,0
2017-08-22,32.49,32.66,32.44,32.51,2096041,0
2017-08-23,32.39,32.6,32.34,32.39,2704987,0
2017-08-24,32.47,32.62,32.33,32.42,2652919,0
2017-08-25,32.55,32.69,32.47,32.5,1273268,0
2017-08-28,32.63,32.64,32.45,32.61,1446764,0
2017-08-29,32.45,32.81,32.405,32.67,1966668,0
2017-08-30,32.59,32.99,32.49,32.93,1882578,0
2017-08-31,32.9,33.28,32.9,33.18,1802725,0
2017-09-01,33.27,33.43,33.12,33.26,1058783,0
2017-09-05,33.25,33.41,32.76,33.02,1739186,0
2017-09-06,33.13,33.13,32.86,33.07,1657036,0
2017-09-07,33.2,33.31,33.005,33.25,1242312,0
2017-09-08,33.2,33.3,33.08,33.16,911173,0
2017-09-11,33.41,33.51,33.24,33.41,1392777,0
2017-09-12,33.46,33.555,33.37,33.55,1006680,0
2017-09-13,33.5,33.58,33.25,33.46,1094314,0
2017-09-14,33.34,33.37,33.1,33.17,1204341,0
2017-09-15,33.17,33.22,32.89,33.1,2939591,0
2017-09-18,33.17,33.36,32.905,32.99,1562256,0
2017-09-19,33.04,33.04,32.7,32.9,2068861,0
2017-09-20,32.98,33,32.39,32.61,1866052,0
2017-09-21,32.52,32.67,32.35,32.36,1889139,0
2017-09-22,32.34,32.73,32.27,32.68,1670815,0
2017-09-25,32.62,33.02,32.49,33.01,1915417,0
2017-09-26,33.11,33.315,32.98,33.16,1838688,0
2017-09-27,32.57,33.3532,32.57,33.25,1361907,0
2017-09-28,33.09,33.18,32.825,33.01,1717248,0
2017-09-29,33,33.405,32.94,33.38,1322320,0
2017-10-02,33.36,33.73,33.25,33.67,1147569,0
2017-10-03,33.66,33.68,33.42,33.57,1328550,0
2017-10-04,33.56,33.7,33.33,33.66,857504,0
2017-10-05,33.78,33.98,33.65,33.94,1043602,0
2017-10-06,33.89,33.97,33.65,33.86,936191,0
2017-10-09,33.86,33.9,33.45,33.57,1564252,0
2017-10-10,33.58,33.75,33.46,33.64,1487421,0
2017-10-11,33.52,33.67,33.38,33.63,1219876,0
2017-10-12,33.68,33.99,33.64,33.92,1310843,0
2017-10-13,34.09,34.165,33.83,33.88,1136138,0
2017-10-16,33.87,33.88,33.41,33.71,1877569,0
2017-10-17,33.69,33.74,33.54,33.59,1446371,0
2017-10-18,33.57,33.84,33.41,33.73,1946303,0
2017-10-19,33.68,33.99,33.6,33.93,1233168,0
2017-10-20,33.94,34.15,33.84,34.1,1261554,0
2017-10-23,34.18,34.41,34.05,34.29,1645126,0
2017-10-24,34.27,34.35,33.83,34.29,2229959,0
2017-10-25,34.18,34.33,33.86,34.13,1787875,0
2017-10-26,33,33.28,31.45,32.63,5181807,0
2017-10-27,32.64,33.11,32.54,32.87,4021907,0
2017-10-30,32.75,32.89,32.32,32.32,2549603,0
2017-10-31,32.41,32.49,32.23,32.38,2609597,0
2017-11-01,32.56,32.99,32.355,32.93,2359355,0
2017-11-02,32.83,32.93,32.41,32.41,2057387,0
2017-11-03,32.41,32.76,32.24,32.65,2350985,0
2017-11-06,32.58,32.73,32.44,32.45,1197582,0
2017-11-07,32.47,32.6,32.25,32.3,1729539,0
2017-11-08,32.33,32.68,32.25,32.61,1431621,0
2017-11-09,32.36,32.47,32,32.26,1852312,0
2017-11-10,32.15,32.45,32.07,32.45,1677410,0
