Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,1.5039,1.5202,1.4789,1.5039,269452,0
1984-09-10,1.5039,1.5202,1.4789,1.4955,231661,0
1984-09-11,1.5039,1.5283,1.5039,1.5283,785353,0
1984-09-12,1.5283,1.5283,1.5118,1.5283,1284825,0
1984-09-13,1.5283,1.5283,1.5039,1.5118,377887,0
1984-09-14,1.5118,1.5283,1.5039,1.5118,542192,0
1984-09-17,1.5118,1.5118,1.4708,1.4789,407465,0
1984-09-18,1.4789,1.4789,1.4625,1.4625,226736,0
1984-09-19,1.4625,1.4708,1.4544,1.4625,407465,0
1984-09-20,1.4625,1.4625,1.4544,1.4544,144586,0
1984-09-21,1.4544,1.4955,1.4544,1.4955,1097523,0
1984-09-24,1.4955,1.5039,1.4955,1.4955,322030,0
1984-09-25,1.4955,1.5039,1.4955,1.5039,44362,0
1984-09-26,1.5039,1.5118,1.4873,1.4873,285883,0
1984-09-27,1.4955,1.5118,1.4955,1.5039,169231,0
1984-09-28,1.5202,1.5283,1.5202,1.5202,323677,0
1984-10-01,1.5202,1.5283,1.5039,1.5039,315455,0
1984-10-02,1.5039,1.5202,1.4955,1.4955,476469,0
1984-10-03,1.4955,1.5039,1.4873,1.4955,690060,0
1984-10-04,1.4955,1.5039,1.4789,1.4955,673629,0
1984-10-05,1.4955,1.4955,1.4789,1.4955,27932,0
1984-10-08,1.4789,1.4789,1.4463,1.4463,757421,0
1984-10-09,1.4463,1.4463,1.4463,1.4463,223449,0
1984-10-10,1.4463,1.4708,1.4463,1.4708,170873,0
1984-10-11,1.4789,1.5039,1.4789,1.5039,479756,0
1984-10-12,1.5202,1.5614,1.5202,1.5448,948012,0
1984-10-15,1.5448,1.553,1.5283,1.5365,443612,0
1984-10-16,1.5365,1.5448,1.5283,1.5448,106796,0
1984-10-17,1.5448,1.5448,1.5283,1.5365,101867,0
1984-10-18,1.5448,1.5614,1.5448,1.5614,463328,0
1984-10-19,1.5694,1.5939,1.5694,1.5777,473181,0
1984-10-22,1.5694,1.5694,1.553,1.5614,152800,0
1984-10-23,1.5614,1.5857,1.553,1.553,116652,0
1984-10-24,1.553,1.5614,1.5448,1.553,198802,0
1984-10-25,1.553,1.5857,1.553,1.5857,123225,0
1984-10-26,1.5614,1.5614,1.5448,1.553,446897,0
1984-10-29,1.553,1.5614,1.553,1.553,169231,0
1984-10-30,1.553,1.553,1.5283,1.5283,249737,0
1984-10-31,1.5283,1.5448,1.5283,1.5448,207018,0
1984-11-01,1.5448,1.5939,1.5448,1.5939,343389,0
1984-11-02,1.5939,1.5939,1.5777,1.5777,151158,0
1984-11-05,1.5777,1.5939,1.5694,1.5694,80509,0
1984-11-06,1.5694,1.5939,1.5694,1.5857,142942,0
1984-11-07,1.5857,1.6104,1.5614,1.6104,262879,0
1984-11-08,1.6104,1.6104,1.5857,1.6023,188945,0
1984-11-09,1.6023,1.6023,1.5777,1.5777,116652,0
1984-11-12,1.5777,1.5939,1.5694,1.5694,118294,0
1984-11-13,1.5694,1.5694,1.5614,1.5614,55862,0
1984-11-14,1.5614,1.5614,1.553,1.553,82151,0
1984-11-15,1.553,1.553,1.5365,1.5448,80509,0
1984-11-16,1.5448,1.5448,1.5283,1.5448,124866,0
1984-11-19,1.5448,1.5448,1.5365,1.5365,111722,0
1984-11-20,1.5365,1.5448,1.5283,1.5365,57505,0
1984-11-21,1.5283,1.5283,1.4955,1.5039,134725,0
1984-11-23,1.5039,1.5039,1.4955,1.5039,27932,0
1984-11-26,1.5039,1.5039,1.4873,1.4873,460042,0
1984-11-27,1.4873,1.4873,1.4708,1.4789,259593,0
1984-11-28,1.4955,1.4955,1.4955,1.4955,299024,0
1984-11-29,1.4955,1.5039,1.4955,1.4955,303951,0
1984-11-30,1.4789,1.4789,1.4625,1.4708,259593,0
1984-12-03,1.4708,1.4789,1.4708,1.4708,161013,0
1984-12-04,1.4708,1.4789,1.4215,1.4463,290262,0
1984-12-05,1.4463,1.4708,1.4463,1.4625,318742,0
1984-12-06,1.4625,1.4625,1.4544,1.4625,59149,0
1984-12-07,1.4625,1.4955,1.4625,1.4789,153347,0
1984-12-10,1.4789,1.5448,1.4789,1.5283,73386,0
1984-12-11,1.5448,1.5614,1.5448,1.5448,142393,0
1984-12-12,1.553,1.5614,1.553,1.553,237688,0
1984-12-13,1.5614,1.5777,1.5614,1.5694,893794,0
1984-12-14,1.5694,1.5694,1.5448,1.5614,234402,0
1984-12-17,1.5614,1.5777,1.5448,1.5694,55862,0
1984-12-18,1.5614,1.5614,1.5448,1.5614,277121,0
1984-12-19,1.553,1.553,1.5202,1.5283,143491,0
1984-12-20,1.5283,1.5448,1.5202,1.5202,380082,0
1984-12-21,1.5202,1.553,1.5202,1.5202,134725,0
1984-12-24,1.5283,1.5448,1.5283,1.5448,50384,0
1984-12-26,1.5448,1.5614,1.5448,1.5614,42718,0
1984-12-27,1.5614,1.5857,1.5448,1.5777,248640,0
1984-12-28,1.5777,1.5777,1.5614,1.5614,151158,0
1984-12-31,1.5614,1.6023,1.553,1.5939,328599,0
1985-01-02,1.6104,1.635,1.6104,1.6268,211399,0
1985-01-03,1.6104,1.6104,1.553,1.553,470994,0
1985-01-04,1.553,1.5694,1.5202,1.5202,111722,0
1985-01-07,1.5202,1.5448,1.5039,1.5448,117202,0
1985-01-08,1.5448,1.5614,1.5448,1.5448,70101,0
1985-01-09,1.5448,1.553,1.5202,1.5283,245355,0
1985-01-10,1.5283,1.5448,1.5283,1.5448,239881,0
1985-01-11,1.5448,1.5448,1.5283,1.5448,317647,0
1985-01-14,1.5448,1.5777,1.5448,1.5777,219070,0
1985-01-15,1.6268,1.6762,1.6268,1.6762,717446,0
1985-01-16,1.6762,1.7171,1.6597,1.7171,1462267,0
1985-01-17,1.7171,1.7336,1.6762,1.6926,322030,0
1985-01-18,1.6926,1.7586,1.6926,1.742,851073,0
1985-01-21,1.742,1.7831,1.742,1.742,565194,0
1985-01-22,1.742,1.7586,1.742,1.742,624341,0
1985-01-23,1.742,1.742,1.7171,1.7256,385554,0
1985-01-24,1.7256,1.742,1.7092,1.7171,235499,0
1985-01-25,1.6762,1.6762,1.6268,1.6268,396511,0
1985-01-28,1.6268,1.6268,1.6104,1.6188,531237,0
1985-01-29,1.6188,1.7009,1.6104,1.6597,331885,0
1985-01-30,1.7009,1.742,1.7009,1.7256,1021947,0
1985-01-31,1.7256,1.742,1.6846,1.7336,405273,0
1985-02-01,1.7256,1.7256,1.7009,1.7171,245355,0
1985-02-04,1.7171,1.742,1.7171,1.7336,365840,0
1985-02-05,1.7336,1.742,1.6926,1.7009,244259,0
1985-02-06,1.7009,1.7256,1.7009,1.7171,173062,0
1985-02-07,1.7171,1.7256,1.7092,1.7256,515899,0
1985-02-08,1.7256,1.7336,1.7256,1.7336,198256,0
1985-02-11,1.7336,1.742,1.6762,1.6846,170873,0
1985-02-12,1.6846,1.6846,1.6762,1.6846,49293,0
1985-02-13,1.6846,1.7009,1.6762,1.6846,52577,0
1985-02-14,1.6846,1.7009,1.6762,1.6926,305595,0
1985-02-15,1.6926,1.7092,1.6846,1.6846,189494,0
1985-02-19,1.6926,1.7171,1.6926,1.7009,96390,0
1985-02-20,1.7009,1.7336,1.7009,1.7009,256306,0
1985-02-21,1.7009,1.7256,1.7009,1.7171,180731,0
1985-02-22,1.7092,1.7092,1.6926,1.7009,66811,0
1985-02-25,1.7009,1.7009,1.6846,1.6846,40528,0
1985-02-26,1.6846,1.742,1.6846,1.7336,141298,0
1985-02-27,1.7336,1.742,1.7171,1.742,246447,0
1985-02-28,1.742,1.742,1.7092,1.742,163207,0
1985-03-01,1.742,1.742,1.7256,1.742,268356,0
1985-03-04,1.742,1.742,1.7092,1.7092,62435,0
1985-03-05,1.7092,1.7171,1.7009,1.7092,111722,0
1985-03-06,1.6846,1.6846,1.635,1.6517,238784,0
1985-03-07,1.6517,1.6517,1.635,1.635,69007,0
1985-03-08,1.635,1.6517,1.6268,1.6268,440323,0
1985-03-11,1.6268,1.635,1.6188,1.6268,85437,0
1985-03-12,1.635,1.6517,1.635,1.635,42718,0
1985-03-13,1.635,1.6597,1.6268,1.635,74482,0
1985-03-14,1.635,1.6597,1.635,1.6597,163207,0
1985-03-15,1.6597,1.6597,1.6517,1.6517,258499,0
1985-03-18,1.6517,1.7009,1.6517,1.6597,433752,0
1985-03-19,1.6597,1.7009,1.635,1.6597,455659,0
1985-03-20,1.6597,1.7009,1.635,1.6597,721824,0
1985-03-21,1.6597,1.7092,1.6597,1.7092,411847,0
1985-03-22,1.7092,1.742,1.7009,1.742,479756,0
1985-03-25,1.742,1.742,1.7336,1.742,205922,0
1985-03-26,1.742,1.742,1.7171,1.7336,123773,0
1985-03-27,1.7336,1.742,1.7009,1.7009,242070,0
1985-03-28,1.7092,1.742,1.7092,1.7256,49293,0
1985-03-29,1.7256,1.742,1.7171,1.7336,703205,0
1985-04-01,1.7336,1.742,1.7336,1.742,125964,0
1985-04-02,1.742,1.7831,1.742,1.7586,334074,0
1985-04-03,1.7586,1.7666,1.742,1.7666,750301,0
1985-04-04,1.7666,1.7666,1.742,1.7586,167586,0
1985-04-08,1.7586,1.7666,1.7502,1.7666,217972,0
1985-04-09,1.7666,1.8896,1.7666,1.8733,403085,0
1985-04-10,1.8733,1.8733,1.8323,1.8489,254117,0
1985-04-11,1.8489,1.8817,1.8489,1.8733,343933,0
1985-04-12,1.8733,1.8896,1.857,1.8896,156632,0
1985-04-15,1.8896,1.8982,1.8651,1.8651,163207,0
1985-04-16,1.8651,1.8817,1.8651,1.8733,54765,0
1985-04-17,1.8733,1.8817,1.8489,1.8489,97485,0
1985-04-18,1.8489,1.8651,1.8489,1.857,102963,0
1985-04-19,1.857,1.8733,1.857,1.8651,127057,0
1985-04-22,1.8651,1.8651,1.8489,1.8489,18623,0
1985-04-23,1.8489,1.857,1.8241,1.8323,74482,0
1985-04-24,1.8323,1.8323,1.8078,1.8078,173062,0
1985-04-25,1.8078,1.8241,1.7996,1.7996,53669,0
1985-04-26,1.7996,1.8323,1.7913,1.8157,273833,0
1985-04-29,1.8157,1.8323,1.7996,1.8323,121583,0
1985-04-30,1.8323,1.8323,1.7996,1.8323,123773,0
1985-05-01,1.8323,1.8489,1.8078,1.8241,582716,0
1985-05-02,1.8241,1.8241,1.7996,1.7996,364749,0
1985-05-03,1.7996,1.8078,1.7913,1.7913,82151,0
1985-05-06,1.7913,1.7996,1.7831,1.7831,49293,0
1985-05-07,1.7913,1.857,1.7913,1.857,267260,0
1985-05-08,1.857,1.857,1.8323,1.8489,226736,0
1985-05-09,1.8489,1.8489,1.8157,1.8241,16429,0
1985-05-10,1.8241,1.8241,1.7831,1.7913,352697,0
1985-05-13,1.7913,1.8157,1.7913,1.7913,259593,0
1985-05-14,1.8078,1.8489,1.8078,1.8157,40528,0
1985-05-15,1.8157,1.8489,1.7996,1.8241,89820,0
1985-05-16,1.8323,1.8733,1.8323,1.8651,204830,0
1985-05-17,1.8651,1.9637,1.8651,1.9637,592575,0
1985-05-20,1.9473,1.9804,1.9473,1.9473,260688,0
1985-05-21,1.9473,1.9804,1.9473,1.9804,180731,0
1985-05-22,1.9804,1.9968,1.9637,1.9804,217972,0
1985-05-23,1.9804,1.9968,1.9804,1.9968,89820,0
1985-05-24,1.9968,2.0048,1.9804,1.9804,75577,0
1985-05-28,1.9883,2.0048,1.9883,2.0048,56958,0
1985-05-29,2.0048,2.0048,1.9968,1.9968,62435,0
1985-05-30,2.0048,2.0296,2.0048,2.0296,117202,0
1985-05-31,2.0296,2.0625,2.0131,2.0625,320933,0
1985-06-03,2.0625,2.0625,2.0542,2.0625,316550,0
1985-06-04,2.0625,2.0869,2.0542,2.0625,409657,0
1985-06-05,2.0625,2.0789,2.0296,2.0461,340647,0
1985-06-06,2.0379,2.0379,2.0214,2.0379,101867,0
1985-06-07,2.0379,2.0625,2.0379,2.0625,430464,0
1985-06-10,2.0625,2.0869,2.0625,2.0789,161013,0
1985-06-11,2.0789,2.0954,2.0625,2.0869,231119,0
1985-06-12,2.0869,2.0869,2.0705,2.0705,332980,0
1985-06-13,2.0705,2.0789,2.0214,2.0296,134725,0
1985-06-14,2.0379,2.0625,2.0379,2.0625,52577,0
1985-06-17,2.0625,2.0625,2.0379,2.0625,50384,0
1985-06-18,2.0625,2.0625,2.0461,2.0542,67907,0
1985-06-19,2.0542,2.0625,2.0461,2.0542,452376,0
1985-06-20,2.0625,2.0705,2.0625,2.0705,398703,0
1985-06-21,2.0705,2.0789,2.0542,2.0789,383366,0
1985-06-24,2.0789,2.0869,2.0705,2.0789,108438,0
1985-06-25,2.0789,2.1446,2.0789,2.1279,227830,0
1985-06-26,2.1279,2.1528,2.1279,2.1446,169777,0
1985-06-27,2.1528,2.2268,2.1528,2.1938,400892,0
1985-06-28,2.2021,2.2597,2.2021,2.2349,553144,0
1985-07-01,2.2349,2.2922,2.2349,2.2843,768926,0
1985-07-02,2.2843,2.309,2.1774,2.2021,3618981,0
1985-07-03,2.1856,2.1856,2.1118,2.1118,853263,0
1985-07-05,2.1118,2.1528,2.1118,2.1118,280406,0
1985-07-08,2.1118,2.1528,2.0789,2.1446,1026327,0
1985-07-09,2.1446,2.1693,2.1198,2.1528,330790,0
1985-07-10,2.1528,2.1528,2.1279,2.1279,212495,0
1985-07-11,2.1279,2.1446,2.1279,2.1366,148967,0
1985-07-12,2.1366,2.1693,2.1279,2.1611,336265,0
1985-07-15,2.1611,2.2349,2.1528,2.2349,462231,0
1985-07-16,2.2349,2.2349,2.1693,2.2268,315455,0
1985-07-17,2.2268,2.2349,2.1938,2.2021,431560,0
1985-07-18,2.2021,2.2021,2.1693,2.1693,234402,0
1985-07-19,2.1693,2.1693,2.1446,2.1611,188398,0
1985-07-22,2.1528,2.1528,2.1198,2.1446,297927,0
1985-07-23,2.1446,2.1856,2.1446,2.1856,400892,0
1985-07-24,2.1856,2.1938,2.1693,2.1774,304505,0
1985-07-25,2.1611,2.1611,2.1366,2.1528,651722,0
1985-07-26,2.1528,2.1528,2.1366,2.1528,115010,0
1985-07-29,2.1528,2.1528,2.0869,2.1033,186207,0
1985-07-30,2.1033,2.1033,2.0461,2.0789,193874,0
1985-07-31,2.0789,2.1198,2.0705,2.1198,177445,0
1985-08-01,2.1198,2.1528,2.1033,2.1366,225640,0
1985-08-02,2.1366,2.1528,2.1279,2.1446,59149,0
1985-08-05,2.1446,2.1528,2.1198,2.1279,188398,0
1985-08-06,2.1279,2.1446,2.0869,2.0869,248640,0
1985-08-07,2.0869,2.0869,2.0789,2.0869,353792,0
1985-08-08,2.0869,2.1118,2.0869,2.1118,60245,0
1985-08-09,2.1033,2.1033,2.0869,2.0869,190585,0
1985-08-12,2.0869,2.1118,2.0869,2.0954,56958,0
1985-08-13,2.0954,2.1033,2.0705,2.0869,58054,0
1985-08-14,2.0954,2.1528,2.0954,2.1446,395418,0
1985-08-15,2.1528,2.1856,2.1528,2.1856,353792,0
1985-08-16,2.1856,2.1856,2.1693,2.1774,72292,0
1985-08-19,2.1774,2.2349,2.1528,2.2349,258499,0
1985-08-20,2.2349,2.2349,2.2185,2.2268,378984,0
1985-08-21,2.2268,2.2513,2.2185,2.2513,212495,0
1985-08-22,2.2513,2.2513,2.1774,2.1938,369127,0
1985-08-23,2.1938,2.1938,2.1528,2.1938,249737,0
1985-08-26,2.1856,2.1856,2.1774,2.1856,86534,0
1985-08-27,2.1856,2.1856,2.1611,2.1856,53669,0
1985-08-28,2.1856,2.2021,2.1611,2.1938,89820,0
1985-08-29,2.1938,2.2185,2.1938,2.2104,158826,0
1985-08-30,2.2104,2.2513,2.2021,2.2268,213588,0
1985-09-03,2.2268,2.2349,2.1938,2.2185,123773,0
1985-09-04,2.2185,2.2349,2.2104,2.2104,62435,0
1985-09-05,2.2185,2.2349,2.2185,2.2349,630915,0
1985-09-06,2.2349,2.2678,2.2185,2.2678,232210,0
1985-09-09,2.2678,2.2759,2.2349,2.2597,143491,0
1985-09-10,2.2597,2.2597,2.2021,2.2185,129249,0
1985-09-11,2.2021,2.2021,2.1366,2.1528,496186,0
1985-09-12,2.1528,2.2104,2.1198,2.2104,282593,0
1985-09-13,2.2104,2.2349,2.2104,2.2268,130344,0
1985-09-16,2.2268,2.2349,2.2185,2.2185,133634,0
1985-09-17,2.2185,2.2268,2.1938,2.2104,295737,0
1985-09-18,2.2104,2.2104,2.1528,2.1611,244259,0
1985-09-19,2.1611,2.1611,2.0869,2.0869,353792,0
1985-09-20,2.0869,2.1033,2.0789,2.0789,680205,0
1985-09-23,2.0789,2.1033,2.0789,2.0789,267260,0
1985-09-24,2.0789,2.0869,2.0542,2.0705,651722,0
1985-09-25,2.0705,2.0869,2.0461,2.0705,139107,0
1985-09-26,2.0625,2.0625,1.9883,2.0048,289167,0
1985-09-30,2.0296,2.1118,2.0296,2.1118,849980,0
1985-10-01,2.1118,2.1611,2.1033,2.1528,219070,0
1985-10-02,2.1528,2.1611,2.0869,2.0869,437040,0
1985-10-03,2.0789,2.0789,2.0296,2.0461,309978,0
1985-10-04,2.0461,2.0625,2.0048,2.0214,422795,0
1985-10-07,2.0214,2.0461,2.0131,2.0461,289167,0
1985-10-08,2.0461,2.0705,2.0379,2.0379,297927,0
1985-10-09,2.0461,2.1774,2.0461,2.1611,1345070,0
1985-10-10,2.1611,2.1856,2.1528,2.1693,233308,0
1985-10-11,2.1693,2.2268,2.1693,2.2185,349410,0
1985-10-14,2.2185,2.2185,2.1938,2.2104,62435,0
1985-10-15,2.2104,2.2104,2.1528,2.1611,247545,0
1985-10-16,2.1856,2.2185,2.1856,2.2185,134725,0
1985-10-17,2.2185,2.2185,2.1774,2.1856,167586,0
1985-10-18,2.1856,2.2104,2.1774,2.2104,97485,0
1985-10-21,2.2268,2.2268,2.1938,2.2268,165395,0
1985-10-22,2.2268,2.2268,2.2021,2.2185,190585,0
1985-10-23,2.2185,2.2268,2.2104,2.2185,142393,0
1985-10-24,2.2268,2.2349,2.2268,2.2268,107344,0
1985-10-25,2.2268,2.2268,2.1611,2.1693,171966,0
1985-10-28,2.1693,2.1693,2.1446,2.1528,200444,0
1985-10-29,2.1528,2.1693,2.1528,2.1693,107344,0
1985-10-30,2.1693,2.1774,2.1528,2.1774,133634,0
1985-10-31,2.1774,2.2104,2.1693,2.2104,96390,0
1985-11-01,2.2104,2.2268,2.1611,2.1856,208112,0
1985-11-04,2.1693,2.1693,2.1528,2.1528,461136,0
1985-11-05,2.1528,2.1938,2.1528,2.1856,139107,0
1985-11-06,2.1856,2.2185,2.1774,2.2021,371317,0
1985-11-07,2.2021,2.2185,2.1938,2.2021,215780,0
1985-11-08,2.2021,2.2268,2.1938,2.2185,353792,0
1985-11-11,2.2185,2.3009,2.2185,2.3009,376793,0
1985-11-12,2.3009,2.3419,2.2843,2.3255,463328,0
1985-11-13,2.3255,2.3255,2.2759,2.2759,179635,0
1985-11-14,2.2759,2.3255,2.2678,2.3255,145681,0
1985-11-15,2.3255,2.3582,2.309,2.3498,429370,0
1985-11-18,2.3498,2.3749,2.3498,2.3749,477565,0
1985-11-19,2.3829,2.4156,2.3829,2.3829,492900,0
1985-11-20,2.3993,2.424,2.3993,2.4156,407465,0
1985-11-21,2.4319,2.457,2.4319,2.4319,180731,0
1985-11-22,2.4319,2.465,2.4319,2.4403,456754,0
1985-11-25,2.4319,2.4319,2.4077,2.424,136919,0
1985-11-26,2.424,2.424,2.4077,2.424,144586,0
1985-11-27,2.424,2.4319,2.4156,2.4319,447992,0
1985-11-29,2.4319,2.465,2.4319,2.457,284786,0
1985-12-02,2.4483,2.4483,2.4319,2.4483,396511,0
1985-12-03,2.4483,2.4483,2.424,2.4319,269452,0
1985-12-04,2.4319,2.4483,2.4319,2.4483,129249,0
1985-12-05,2.4483,2.457,2.4319,2.4483,254117,0
1985-12-06,2.4483,2.457,2.3993,2.4077,468801,0
1985-12-09,2.4077,2.457,2.3912,2.457,376793,0
1985-12-10,2.457,2.4734,2.4403,2.4483,261789,0
1985-12-11,2.4483,2.4734,2.4319,2.4734,192781,0
1985-12-12,2.4734,2.4734,2.4319,2.4483,161013,0
1985-12-13,2.465,2.5556,2.465,2.5472,529048,0
1985-12-16,2.5472,2.7858,2.5472,2.7196,444704,0
1985-12-17,2.7196,2.7196,2.6212,2.6212,668155,0
1985-12-18,2.6046,2.6046,2.5556,2.5719,461136,0
1985-12-19,2.5719,2.6131,2.5636,2.6131,1383410,0
1985-12-20,2.6131,2.6787,2.5799,2.6787,588193,0
1985-12-23,2.6623,2.6623,2.6212,2.6292,203731,0
1985-12-24,2.6292,2.6292,2.5391,2.5719,327504,0
1985-12-26,2.5719,2.5719,2.5059,2.531,518092,0
1985-12-27,2.5224,2.5224,2.4734,2.4897,609006,0
1985-12-30,2.4897,2.5059,2.457,2.4897,393224,0
1985-12-31,2.4897,2.5059,2.4734,2.5059,446897,0
1986-01-02,2.5059,2.5059,2.4483,2.465,312172,0
1986-01-03,2.465,2.4897,2.4403,2.465,199352,0
1986-01-06,2.465,2.4979,2.4319,2.4319,111722,0
1986-01-07,2.4319,2.4897,2.4319,2.457,244259,0
1986-01-08,2.457,2.5144,2.4156,2.4403,1651763,0
1986-01-09,2.4319,2.4319,2.3663,2.3829,576145,0
1986-01-10,2.3829,2.3829,2.2922,2.3498,1006611,0
1986-01-13,2.3498,2.3498,2.3255,2.3498,595862,0
1986-01-14,2.3582,2.4319,2.3582,2.4319,1035092,0
1986-01-15,2.4483,2.5144,2.4483,2.5144,811642,0
1986-01-16,2.5144,2.5884,2.5144,2.5884,200444,0
1986-01-17,2.5884,2.6212,2.5884,2.6212,1230058,0
1986-01-20,2.6212,2.6458,2.6131,2.6458,477565,0
1986-01-21,2.6458,2.6458,2.6046,2.6212,920079,0
1986-01-22,2.6212,2.6376,2.6046,2.6046,314359,0
1986-01-23,2.6046,2.6376,2.5884,2.6212,338458,0
1986-01-24,2.6212,2.6541,2.5964,2.6131,612292,0
1986-01-27,2.6292,2.6787,2.6131,2.6704,639675,0
1986-01-28,2.6787,2.7196,2.6787,2.7196,570668,0
1986-01-29,2.7196,2.7527,2.703,2.703,614484,0
1986-01-30,2.703,2.7196,2.6623,2.6623,317647,0
1986-01-31,2.6623,2.7858,2.6623,2.7858,592575,0
1986-02-03,2.7858,2.8759,2.7858,2.8429,708678,0
1986-02-04,2.8429,2.8429,2.7362,2.7937,370222,0
1986-02-05,2.7937,2.7937,2.7196,2.7443,161013,0
1986-02-06,2.7443,2.7858,2.7196,2.7362,257403,0
1986-02-07,2.7362,2.7527,2.6954,2.7443,205922,0
1986-02-10,2.7443,2.8594,2.7196,2.8429,452376,0
1986-02-11,2.8429,2.8759,2.81,2.8184,508234,0
1986-02-12,2.8184,2.8429,2.7858,2.7937,171966,0
1986-02-13,2.7937,2.7937,2.7279,2.7693,255211,0
1986-02-14,2.7693,2.7858,2.7609,2.7858,270549,0
1986-02-18,2.7858,2.7937,2.7609,2.7937,507138,0
1986-02-19,2.7937,2.7937,2.7443,2.7693,415129,0
1986-02-20,2.7858,2.8184,2.7858,2.8184,428274,0
1986-02-21,2.8184,2.8265,2.7693,2.8184,355983,0
1986-02-24,2.8184,2.8265,2.7937,2.7937,785353,0
1986-02-25,2.7937,2.81,2.7858,2.802,306693,0
1986-02-26,2.802,2.8265,2.802,2.802,1106286,0
1986-02-27,2.802,2.8429,2.7937,2.8429,313268,0
1986-02-28,2.8429,2.9499,2.8429,2.9499,628720,0
1986-03-03,2.9499,2.958,2.9416,2.958,772211,0
1986-03-04,2.958,3.0319,2.9499,2.9499,864221,0
1986-03-05,2.9499,2.958,2.9084,2.9499,317647,0
1986-03-06,2.9499,2.9499,2.9007,2.9334,215780,0
1986-03-07,2.9334,2.9416,2.9007,2.9334,701014,0
1986-03-10,2.9334,3.0238,2.9334,2.991,266166,0
1986-03-11,2.9826,2.9826,2.9662,2.9745,387746,0
1986-03-12,2.9745,2.9992,2.9499,2.991,348313,0
1986-03-13,2.991,3.0072,2.9662,3.0072,595862,0
1986-03-14,3.0072,3.0976,2.9992,3.0811,422795,0
1986-03-17,3.0811,3.0811,2.9992,3.0157,255211,0
1986-03-18,3.0157,3.0811,2.9007,2.958,1251968,0
1986-03-19,2.958,2.991,2.917,2.9499,210303,0
1986-03-20,2.9499,3.0238,2.9499,2.991,542192,0
1986-03-21,2.991,3.0238,2.9334,2.9334,924461,0
1986-03-24,2.9334,2.9416,2.9007,2.9334,573956,0
1986-03-25,2.9334,2.9416,2.8841,2.917,314359,0
1986-03-26,2.917,2.991,2.917,2.9826,699919,0
1986-03-27,3.0072,3.0895,3.0072,3.0648,975939,0
1986-03-31,3.1058,3.1058,3.0484,3.0976,1188439,0
1986-04-01,3.0648,3.0976,3.0648,3.0732,430464,0
1986-04-02,3.0732,3.0811,3.0072,3.0072,288076,0
1986-04-03,3.0072,3.0157,2.9334,2.9334,374601,0
1986-04-04,2.9334,2.991,2.9334,2.9416,428274,0
1986-04-07,2.9416,2.9662,2.8594,2.8594,601337,0
1986-04-08,2.8759,2.9334,2.8759,2.9007,295737,0
1986-04-09,2.9007,2.917,2.8429,2.851,688966,0
1986-04-10,2.851,2.8676,2.8265,2.8265,888317,0
1986-04-11,2.8265,2.8429,2.7858,2.8265,653914,0
1986-04-14,2.8265,2.9252,2.7937,2.8759,2931114,0
1986-04-15,2.8759,2.9084,2.8594,2.9007,2085513,0
1986-04-16,2.9007,2.9499,2.9007,2.9416,1197200,0
1986-04-17,2.9416,2.9499,2.917,2.9334,732776,0
1986-04-18,2.9334,3.0319,2.9084,3.0319,3434965,0
1986-04-21,3.0484,3.1221,2.9992,2.9992,1175293,0
1986-04-22,2.9992,3.0565,2.9745,3.0565,1373548,0
1986-04-23,3.0484,3.0484,2.991,2.991,510424,0
1986-04-24,2.991,3.0238,2.991,2.991,179635,0
1986-04-25,2.991,3.0565,2.991,3.0565,1012090,0
1986-04-28,3.0565,3.0976,3.0319,3.0484,2018698,0
1986-04-29,3.0484,3.2701,3.0484,3.2619,6167823,0
1986-04-30,3.2541,3.2541,3.155,3.2045,3752612,0
1986-05-01,3.2045,3.2619,3.155,3.2045,2258577,0
1986-05-02,3.2045,3.2045,3.155,3.1798,1193912,0
1986-05-05,3.1798,3.2294,3.1798,3.1881,707586,0
1986-05-06,3.1881,3.2045,3.1637,3.1798,285883,0
1986-05-07,3.1798,3.2294,3.1717,3.1717,368030,0
1986-05-08,3.1798,3.303,3.1798,3.1798,964987,0
1986-05-09,3.1964,3.2701,3.1964,3.2294,882839,0
1986-05-12,3.2294,3.2866,3.2045,3.2701,686773,0
1986-05-13,3.2701,3.2866,3.1964,3.2541,1155575,0
1986-05-14,3.2454,3.2454,3.2125,3.2211,628720,0
1986-05-15,3.2211,3.2454,3.2045,3.2045,449086,0
1986-05-16,3.2045,3.2125,3.1798,3.1964,1307826,0
1986-05-19,3.1964,3.2045,3.1471,3.1471,687871,0
1986-05-20,3.155,3.1798,3.155,3.1798,614484,0
1986-05-21,3.1798,3.2045,3.1798,3.1798,433752,0
1986-05-22,3.1798,3.303,3.1798,3.303,605721,0
1986-05-23,3.303,3.336,3.2866,3.3195,736064,0
1986-05-27,3.3195,3.3443,3.3195,3.3443,336265,0
1986-05-28,3.3443,3.3604,3.3195,3.336,738254,0
1986-05-29,3.336,3.3524,3.2948,3.336,814927,0
1986-05-30,3.336,3.3443,3.2701,3.2701,1822632,0
1986-06-02,3.2701,3.2948,3.2454,3.2541,348313,0
1986-06-03,3.2541,3.2701,3.2541,3.2701,685679,0
1986-06-04,3.2701,3.3443,3.2541,3.336,817117,0
1986-06-05,3.3195,3.3195,3.2785,3.2866,204830,0
1986-06-06,3.2866,3.3116,3.2785,3.303,121583,0
1986-06-09,3.303,3.3195,3.2211,3.2294,291358,0
1986-06-10,3.2294,3.2374,3.1964,3.2045,366937,0
1986-06-11,3.2211,3.2541,3.2211,3.2454,199352,0
1986-06-12,3.2454,3.2541,3.2454,3.2541,72292,0
1986-06-13,3.2541,3.336,3.2541,3.3278,170873,0
1986-06-16,3.3278,3.3278,3.2866,3.303,266166,0
1986-06-17,3.303,3.3278,3.2619,3.2701,222354,0
1986-06-18,3.2701,3.2866,3.2294,3.2294,290262,0
1986-06-19,3.2294,3.303,3.2294,3.2541,467706,0
1986-06-20,3.2541,3.303,3.2454,3.2866,394321,0
1986-06-23,3.2866,3.336,3.2541,3.2866,297927,0
1986-06-24,3.2866,3.4509,3.2619,3.41,1316591,0
1986-06-25,3.4182,3.5168,3.4182,3.4922,1044946,0
1986-06-26,3.4922,3.5002,3.4594,3.4922,478663,0
1986-06-27,3.4922,3.5168,3.4922,3.5002,295737,0
1986-06-30,3.4922,3.4922,3.4428,3.4922,306693,0
1986-07-01,3.4922,3.525,3.4922,3.525,438136,0
1986-07-02,3.5579,3.5579,3.525,3.5579,640771,0
1986-07-03,3.5579,3.6896,3.5415,3.6318,825882,0
1986-07-07,3.6318,3.6896,3.6153,3.6153,888317,0
1986-07-08,3.5415,3.5415,3.4509,3.5084,675820,0
1986-07-09,3.5002,3.5988,3.5002,3.5988,903650,0
1986-07-10,3.5988,3.6153,3.5579,3.6153,443612,0
1986-07-11,3.5988,3.5988,3.4922,3.525,293550,0
1986-07-14,3.4922,3.5084,3.4348,3.4509,396511,0
1986-07-15,3.4348,3.4509,3.2454,3.2701,811642,0
1986-07-16,3.2701,3.377,3.2701,3.336,472088,0
1986-07-17,3.336,3.4676,3.336,3.4676,280406,0
1986-07-18,3.484,3.484,3.377,3.4594,553144,0
1986-07-21,3.525,3.525,3.4182,3.525,479756,0
1986-07-22,3.5084,3.5988,3.5084,3.5579,655011,0
1986-07-23,3.5415,3.5579,3.5084,3.5415,487421,0
1986-07-24,3.525,3.533,3.4509,3.484,532332,0
1986-07-25,3.4509,3.5168,3.4348,3.5168,609006,0
1986-07-28,3.5168,3.5168,3.41,3.4676,247545,0
1986-07-29,3.4509,3.4676,3.4348,3.4509,283690,0
1986-07-30,3.4348,3.4509,3.3934,3.4348,636392,0
1986-07-31,3.4509,3.4509,3.4019,3.4348,337363,0
1986-08-01,3.4266,3.4348,3.41,3.4266,191682,0
1986-08-04,3.4182,3.4757,3.41,3.4676,273833,0
1986-08-05,3.4757,3.4757,3.4182,3.4428,225640,0
1986-08-06,3.4428,3.4428,3.41,3.4266,226736,0
1986-08-07,3.4182,3.4594,3.4182,3.4182,237688,0
1986-08-08,3.4182,3.4594,3.4182,3.4594,100771,0
1986-08-11,3.4676,3.4676,3.4509,3.4509,516996,0
1986-08-12,3.4594,3.4676,3.4428,3.4676,270549,0
1986-08-13,3.4676,3.5579,3.4676,3.5084,1203773,0
1986-08-14,3.525,3.5825,3.525,3.5744,598053,0
1986-08-15,3.5744,3.6071,3.5579,3.6071,421702,0
1986-08-18,3.5988,3.6482,3.5907,3.6482,777687,0
1986-08-19,3.673,3.7223,3.6563,3.7139,853263,0
1986-08-20,3.706,3.755,3.706,3.7386,588193,0
1986-08-21,3.7386,3.747,3.7223,3.7305,1147908,0
1986-08-22,3.7386,3.747,3.7139,3.7139,441420,0
1986-08-25,3.7223,3.7223,3.6563,3.6563,495091,0
1986-08-26,3.6646,3.6976,3.6646,3.681,763446,0
1986-08-27,3.6896,3.6896,3.6563,3.681,265069,0
1986-08-28,3.6646,3.681,3.6563,3.673,277121,0
1986-08-29,3.681,3.6896,3.673,3.6896,299024,0
1986-09-02,3.6896,3.6896,3.525,3.525,722923,0
1986-09-03,3.525,3.5744,3.525,3.5744,285883,0
1986-09-04,3.5825,3.681,3.5825,3.673,423894,0
1986-09-05,3.681,3.681,3.525,3.525,853263,0
1986-09-08,3.525,3.5415,3.4922,3.5168,280406,0
1986-09-09,3.5002,3.5168,3.4922,3.5168,347223,0
1986-09-10,3.5084,3.5168,3.484,3.4922,320933,0
1986-09-11,3.4922,3.4922,3.1798,3.2125,1490751,0
1986-09-12,3.2294,3.2374,2.9662,2.991,2227907,0
1986-09-15,3.0157,3.1637,2.9745,3.0484,2692327,0
1986-09-16,3.0648,3.0895,2.991,3.0895,920079,0
1986-09-17,3.1058,3.1637,3.0976,3.1058,725111,0
1986-09-18,3.1221,3.2866,3.1058,3.2454,2467786,0
1986-09-19,3.2374,3.2454,3.1798,3.2454,880651,0
1986-09-22,3.2541,3.2619,3.2374,3.2454,1223484,0
1986-09-23,3.2454,3.2701,3.2294,3.2541,332980,0
1986-09-24,3.2541,3.2948,3.2541,3.2866,1164341,0
1986-09-25,3.2866,3.303,3.2454,3.2541,661582,0
1986-09-26,3.2541,3.303,3.2454,3.2619,523568,0
1986-09-29,3.2454,3.2619,3.2045,3.2211,472088,0
1986-09-30,3.2211,3.2211,3.1881,3.1964,215780,0
1986-10-01,3.1964,3.2866,3.1964,3.2701,312172,0
1986-10-02,3.2701,3.2866,3.2294,3.2619,386652,0
1986-10-03,3.2541,3.3278,3.2541,3.303,311073,0
1986-10-06,3.2948,3.3604,3.2866,3.3604,232210,0
1986-10-07,3.3688,3.4348,3.3278,3.41,451277,0
1986-10-08,3.3934,3.4509,3.385,3.4266,385554,0
1986-10-09,3.41,3.4428,3.41,3.41,276024,0
1986-10-10,3.3934,3.4348,3.3604,3.4182,335171,0
1986-10-13,3.4348,3.4922,3.4348,3.4922,111722,0
1986-10-14,3.5002,3.5744,3.5002,3.5579,558617,0
1986-10-15,3.5415,3.5579,3.5084,3.533,420607,0
1986-10-16,3.5415,3.5744,3.5168,3.533,370222,0
1986-10-17,3.5415,3.5415,3.5084,3.525,254117,0
1986-10-20,3.4266,3.5168,3.4019,3.4266,814927,0
1986-10-21,3.4266,3.4428,3.3524,3.3688,245355,0
1986-10-22,3.3688,3.4019,3.3524,3.3688,345031,0
1986-10-23,3.3524,3.4428,3.3524,3.4019,331885,0
1986-10-24,3.4182,3.4182,3.3524,3.3524,246447,0
1986-10-27,3.3524,3.3524,3.2866,3.3116,318742,0
1986-10-28,3.3116,3.3195,3.2701,3.2701,553144,0
1986-10-29,3.2785,3.3934,3.2785,3.3688,1010994,0
1986-10-30,3.533,3.533,3.4509,3.4757,1207058,0
1986-10-31,3.4509,3.5168,3.4428,3.5168,686773,0
1986-11-03,3.5168,3.5168,3.4922,3.5084,678008,0
1986-11-04,3.5002,3.5084,3.4676,3.4922,844499,0
1986-11-05,3.484,3.5988,3.484,3.5658,958413,0
1986-11-06,3.5658,3.5658,3.5002,3.5658,514804,0
1986-11-07,3.5825,3.6071,3.5658,3.5744,559718,0
1986-11-10,3.5744,3.5825,3.5494,3.5825,441420,0
1986-11-11,3.5907,3.6318,3.5825,3.6153,312172,0
1986-11-12,3.6236,3.6563,3.5988,3.6401,552049,0
1986-11-13,3.6318,3.6482,3.5658,3.5658,354886,0
1986-11-14,3.5579,3.5907,3.5084,3.5907,1042759,0
1986-11-17,3.5907,3.6646,3.5658,3.6401,439229,0
1986-11-18,3.6236,3.6318,3.4594,3.4757,1670383,0
1986-11-19,3.4676,3.5084,3.4182,3.4757,1151197,0
1986-11-20,3.4922,3.533,3.4757,3.5084,315455,0
1986-11-21,3.5084,3.5988,3.4922,3.5825,1507181,0
1986-11-24,3.5825,3.5907,3.5415,3.5907,658295,0
1986-11-25,3.5658,3.5907,3.5579,3.5825,968273,0
1986-11-26,3.5825,3.5907,3.5825,3.5907,428274,0
1986-11-28,3.5907,3.6071,3.5907,3.5907,266166,0
1986-12-01,3.5907,3.6401,3.5415,3.6401,481947,0
1986-12-02,3.7139,3.7714,3.6563,3.7139,1116694,0
1986-12-03,3.7139,3.7714,3.681,3.7714,782068,0
1986-12-04,3.8043,3.8454,3.7714,3.8043,998944,0
1986-12-05,3.8043,3.8205,3.7305,3.7305,507692,0
1986-12-08,3.755,3.8371,3.7139,3.7878,504952,0
1986-12-09,3.8371,3.8371,3.7305,3.747,420607,0
1986-12-10,3.755,3.8205,3.7305,3.7878,282593,0
1986-12-11,3.8043,3.8205,3.673,3.7714,401987,0
1986-12-12,3.747,3.7878,3.673,3.7139,458942,0
1986-12-15,3.673,3.673,3.533,3.5907,569573,0
1986-12-16,3.6236,3.7139,3.5658,3.6976,499472,0
1986-12-17,3.673,3.747,3.6401,3.6976,658843,0
1986-12-18,3.6563,3.7139,3.6071,3.6563,2982045,0
1986-12-19,3.6236,3.681,3.5907,3.6071,1239917,0
1986-12-22,3.6236,3.6401,3.5658,3.6071,659392,0
1986-12-23,3.6071,3.6071,3.4922,3.5494,1489651,0
1986-12-24,3.5168,3.5907,3.5168,3.5825,460590,0
1986-12-26,3.5907,3.5907,3.5494,3.5825,273284,0
1986-12-29,3.5658,3.5825,3.5168,3.533,957320,0
1986-12-30,3.5168,3.533,3.4266,3.4428,739897,0
1986-12-31,3.4428,3.4922,3.4266,3.4266,1812778,0
1987-01-02,3.4594,3.5658,3.4594,3.5658,177445,0
1987-01-05,3.5907,3.8947,3.5658,3.8205,651722,0
1987-01-06,3.8947,3.8947,3.755,3.8371,540548,0
1987-01-07,3.8371,3.8371,3.6071,3.673,2310605,0
1987-01-08,3.6563,3.6976,3.5907,3.6563,1894927,0
1987-01-09,3.673,3.8043,3.673,3.8043,1102453,0
1987-01-12,3.8043,3.8205,3.755,3.7714,688966,0
1987-01-13,3.747,3.755,3.6236,3.6236,447992,0
1987-01-14,3.6563,3.7139,3.6401,3.6401,2518715,0
1987-01-15,3.681,3.6976,3.5907,3.6401,5225837,0
1987-01-16,3.6563,3.673,3.5907,3.5907,1415721,0
1987-01-19,3.6236,3.6976,3.5658,3.6976,1068497,0
1987-01-20,3.6976,3.7139,3.6071,3.673,1197200,0
1987-01-21,3.6071,3.673,3.5907,3.673,1200486,0
1987-01-22,3.681,3.7139,3.6236,3.6563,850526,0
1987-01-23,3.6563,3.7878,3.5825,3.5907,2485312,0
1987-01-26,3.6236,3.6236,3.5494,3.6236,623245,0
1987-01-27,3.5988,3.6563,3.5494,3.5988,726209,0
1987-01-28,3.5825,3.5825,3.4922,3.5494,1242654,0
1987-01-29,3.5825,3.6896,3.5658,3.6153,3540117,0
1987-01-30,3.5825,3.6153,3.5825,3.6153,1123265,0
1987-02-02,3.6153,3.673,3.5825,3.673,1077261,0
1987-02-03,3.6563,3.673,3.5825,3.6401,923366,0
1987-02-04,3.6563,3.706,3.5988,3.706,908577,0
1987-02-05,3.706,3.706,3.6563,3.706,990730,0
1987-02-06,3.7139,3.7139,3.6563,3.7139,1168175,0
1987-02-09,3.7139,3.747,3.6896,3.7305,740994,0
1987-02-10,3.7305,3.7305,3.5658,3.5988,752492,0
1987-02-11,3.525,3.7633,3.525,3.7633,1176387,0
1987-02-12,3.7633,3.7633,3.5825,3.673,724016,0
1987-02-13,3.6401,3.7139,3.6236,3.7139,969369,0
1987-02-17,3.673,3.7305,3.673,3.7139,1117240,0
1987-02-18,3.706,3.7139,3.6153,3.6401,981418,0
1987-02-19,3.673,3.673,3.5658,3.6236,852168,0
1987-02-20,3.6153,3.6236,3.5658,3.5658,721824,0
1987-02-23,3.5988,3.6236,3.5084,3.5988,1065760,0
1987-02-24,3.6153,3.6236,3.5825,3.5825,1030161,0
1987-02-25,3.5825,3.6153,3.5658,3.5988,720184,0
1987-02-26,3.6153,3.673,3.5988,3.6153,1208152,0
1987-02-27,3.6236,3.6401,3.5825,3.5825,1278805,0
1987-03-02,3.6236,3.747,3.6153,3.6563,1587685,0
1987-03-03,3.6563,3.8701,3.6236,3.8043,1247038,0
1987-03-04,3.9111,4.0919,3.8947,4.0508,1080002,0
1987-03-05,4.0753,4.0919,4.0343,4.0919,1079451,0
1987-03-06,3.9111,4.0343,3.9111,4.0343,1070691,0
1987-03-09,4.0343,4.0674,3.9604,4.0014,474277,0
1987-03-10,4.0014,4.0343,3.944,4.0179,731132,0
1987-03-11,4.0179,4.0343,3.9278,3.9771,1175293,0
1987-03-12,3.9771,3.9852,3.9278,3.944,2370849,0
1987-03-13,3.9604,3.9771,3.944,3.9604,572861,0
1987-03-16,3.9111,3.944,3.8537,3.9278,496186,0
1987-03-17,3.9278,3.9771,3.9111,3.9771,654460,0
1987-03-18,3.9852,4.0014,3.9278,3.944,898175,0
1987-03-19,3.944,3.944,3.9111,3.9111,1076166,0
1987-03-20,3.9111,3.9278,3.8947,3.9278,779330,0
1987-03-23,3.9111,3.9604,3.8947,3.9604,1034544,0
1987-03-24,3.9604,3.9604,3.8867,3.8947,2368660,0
1987-03-25,3.8947,3.9604,3.8867,3.9604,1192817,0
1987-03-26,3.9604,3.9852,3.9278,3.944,1259084,0
1987-03-27,3.9771,3.9771,3.8947,3.8947,703205,0
1987-03-30,3.8537,3.8867,3.7139,3.8701,786448,0
1987-03-31,3.8205,3.8371,3.706,3.8205,935963,0
1987-04-01,3.7633,3.8043,3.7305,3.8043,796309,0
1987-04-02,3.8043,3.8371,3.7305,3.8043,704847,0
1987-04-03,3.8205,3.8537,3.7633,3.8537,528496,0
1987-04-06,3.8205,3.8537,3.796,3.8537,497831,0
1987-04-07,3.796,3.8205,3.747,3.747,1341233,0
1987-04-08,3.7633,3.7796,3.7305,3.747,579979,0
1987-04-09,3.7305,3.8043,3.673,3.706,814927,0
1987-04-10,3.673,3.747,3.6236,3.6563,487971,0
1987-04-13,3.6236,3.6563,3.4922,3.5084,941438,0
1987-04-14,3.4428,3.4594,3.2948,3.3116,1778275,0
1987-04-15,3.4348,3.4594,3.3688,3.4428,1921215,0
1987-04-16,3.4922,3.5825,3.4922,3.525,621054,0
1987-04-20,3.4922,3.5658,3.4757,3.4922,589288,0
1987-04-21,3.4922,3.525,3.4509,3.5084,922815,0
1987-04-22,3.4757,3.5084,3.4182,3.4182,1427767,0
1987-04-23,3.4348,3.4509,3.3688,3.3688,755781,0
1987-04-24,3.385,3.385,3.2045,3.2211,1164341,0
1987-04-27,3.1637,3.2211,3.0565,3.2045,1468844,0
1987-04-28,3.2701,3.385,3.2374,3.3443,1037827,0
1987-04-29,3.385,3.4019,3.3443,3.385,957867,0
1987-04-30,3.385,3.385,3.2541,3.2701,1052067,0
1987-05-01,3.2701,3.3116,3.2374,3.2785,619410,0
1987-05-04,3.2785,3.3116,3.2541,3.3116,357627,0
1987-05-05,3.3116,3.3278,3.2701,3.3116,1347807,0
1987-05-06,3.4757,3.4757,3.3443,3.385,1588234,0
1987-05-07,3.3278,3.3688,3.3116,3.3604,878459,0
1987-05-08,3.3688,3.3688,3.3116,3.3278,741543,0
1987-05-11,3.3278,3.4757,3.3278,3.3443,1304544,0
1987-05-12,3.3443,3.4182,3.3278,3.3443,1143526,0
1987-05-13,3.3688,3.4348,3.2948,3.3278,783163,0
1987-05-14,3.3116,3.385,3.2785,3.3688,498925,0
1987-05-15,3.3688,3.4019,3.3604,3.3688,875717,0
1987-05-18,3.4019,3.4019,3.2948,3.3278,854360,0
1987-05-19,3.2785,3.2948,3.1798,3.1798,1915736,0
1987-05-20,3.1798,3.1881,3.0238,3.0976,1123265,0
1987-05-21,3.1471,3.1798,3.0976,3.1471,1024684,0
1987-05-22,3.1798,3.2211,3.1471,3.1471,709229,0
1987-05-26,3.1798,3.2785,3.1798,3.2541,679653,0
1987-05-27,3.2701,3.2948,3.2211,3.2541,1116694,0
1987-05-28,3.2541,3.2948,3.2211,3.2785,1233346,0
1987-05-29,3.3116,3.3278,3.2045,3.2374,2004459,0
1987-06-01,3.2701,3.2948,3.2541,3.2948,804522,0
1987-06-02,3.3278,3.3604,3.2701,3.2948,815476,0
1987-06-03,3.2701,3.4509,3.2701,3.4182,1199939,0
1987-06-04,3.4182,3.4757,3.4019,3.4757,601886,0
1987-06-05,3.4922,3.5579,3.4757,3.5415,1124361,0
1987-06-08,3.5415,3.5658,3.4922,3.5579,760161,0
1987-06-09,3.5579,3.5988,3.5415,3.5825,778231,0
1987-06-10,3.5988,3.6896,3.5988,3.673,1365880,0
1987-06-11,3.6563,3.6896,3.6318,3.6563,750849,0
1987-06-12,3.6896,3.796,3.6896,3.747,1075616,0
1987-06-15,3.7633,3.8125,3.747,3.796,1476512,0
1987-06-16,3.796,3.8454,3.7633,3.8288,535619,0
1987-06-17,3.796,3.8537,3.7796,3.8125,898721,0
1987-06-18,3.8125,3.8125,3.747,3.796,1265109,0
1987-06-19,3.8288,3.8537,3.796,3.8125,1191723,0
1987-06-22,3.8454,3.9193,3.8454,3.9193,972656,0
1987-06-23,3.8867,3.9359,3.8537,3.8867,1537848,0
1987-06-24,3.9193,3.9359,3.7796,3.7796,1042209,0
1987-06-25,3.8125,3.8537,3.7796,3.8288,817117,0
1987-06-26,3.8125,3.8288,3.7796,3.7796,1187341,0
1987-06-29,3.7796,3.9604,3.7796,3.9359,1157767,0
1987-06-30,3.9359,3.9604,3.8125,3.8288,912961,0
1987-07-01,3.7796,3.796,3.7223,3.747,898175,0
1987-07-02,3.7633,3.7796,3.6482,3.6563,435941,0
1987-07-06,3.673,3.747,3.6318,3.7223,1197200,0
1987-07-07,3.6896,3.747,3.673,3.747,382817,0
1987-07-08,3.747,3.796,3.7386,3.7796,1224583,0
1987-07-09,3.747,3.8125,3.7386,3.747,893242,0
1987-07-10,3.7796,3.8125,3.7633,3.7796,506591,0
1987-07-13,3.7796,3.7796,3.706,3.7796,1049331,0
1987-07-14,3.747,3.8125,3.7223,3.747,1078358,0
1987-07-15,3.7223,3.7796,3.706,3.706,931582,0
1987-07-16,3.7223,3.7386,3.6563,3.6563,339549,0
1987-07-17,3.6896,3.7796,3.673,3.747,690060,0
1987-07-20,3.6482,3.7386,3.6482,3.6482,1036733,0
1987-07-21,3.6646,3.7714,3.6153,3.6153,2156164,0
1987-07-22,3.6153,3.6646,3.5744,3.6153,1333022,0
1987-07-23,3.6482,3.6482,3.525,3.5825,761255,0
1987-07-24,3.6153,3.6896,3.6153,3.6896,591480,0
1987-07-27,3.6896,3.7386,3.6646,3.681,491258,0
1987-07-28,3.706,3.706,3.6153,3.706,436490,0
1987-07-29,3.706,3.7714,3.6482,3.7714,393769,0
1987-07-30,3.7796,3.796,3.7223,3.7386,885576,0
1987-07-31,3.7386,3.7386,3.5988,3.6482,975939,0
1987-08-03,3.6318,3.755,3.5988,3.706,766185,0
1987-08-04,3.6896,3.7386,3.6482,3.7223,358723,0
1987-08-05,3.7386,3.7796,3.706,3.7386,984160,0
1987-08-06,3.7223,3.8125,3.706,3.796,892148,0
1987-08-07,3.796,3.8288,3.7796,3.8125,782068,0
1987-08-10,3.7796,3.8617,3.7714,3.8617,682942,0
1987-08-11,3.8617,3.8784,3.8288,3.8617,1214725,0
1987-08-12,3.8617,3.8784,3.755,3.7714,593126,0
1987-08-13,3.796,3.8867,3.7796,3.8617,786996,0
1987-08-14,3.8288,3.8784,3.7714,3.796,1220750,0
1987-08-17,3.8288,3.8784,3.796,3.8617,1314946,0
1987-08-18,3.8867,3.8867,3.7796,3.8617,1073429,0
1987-08-19,3.8617,3.8867,3.8288,3.8867,1044401,0
1987-08-20,3.8867,3.903,3.8288,3.8867,800685,0
1987-08-21,3.903,3.9524,3.8784,3.9524,1549349,0
1987-08-24,3.9688,4.0753,3.9688,4.0426,1159954,0
1987-08-25,4.0753,4.1492,4.0753,4.1166,1050970,0
1987-08-26,4.1906,4.3302,4.1492,4.2399,2100302,0
1987-08-27,4.2399,4.3631,4.1906,4.2973,1736653,0
1987-08-28,4.2973,4.3302,4.2723,4.2889,1067951,0
1987-08-31,4.2973,4.3875,4.2723,4.2973,1330282,0
1987-09-01,4.3631,4.3875,4.2562,4.2723,1268946,0
1987-09-02,4.2723,4.3137,4.2399,4.2562,1219104,0
1987-09-03,4.3137,4.3302,4.1824,4.1824,1180223,0
1987-09-04,4.1824,4.207,4.0096,4.0261,903102,0
1987-09-08,4.0586,4.0586,3.8784,3.9852,689514,0
1987-09-09,3.9688,4.0261,3.9193,4.0096,624341,0
1987-09-10,4.0426,4.1166,4.0426,4.0753,464969,0
1987-09-11,4.0426,4.1906,4.0426,4.1658,1044946,0
1987-09-14,4.1658,4.1906,4.1003,4.1906,485230,0
1987-09-15,4.1658,4.1658,4.0839,4.1492,736064,0
1987-09-16,4.1492,4.1658,4.0753,4.0839,782068,0
1987-09-17,4.1166,4.1492,4.0426,4.1329,779876,0
1987-09-18,4.1658,4.1906,4.1492,4.1906,656101,0
1987-09-21,4.1658,4.207,4.1003,4.1658,912961,0
1987-09-22,4.1906,4.3795,4.1824,4.3795,1616167,0
1987-09-23,4.3795,4.3795,4.3302,4.3631,1344522,0
1987-09-24,4.3631,4.4535,4.2889,4.4204,900360,0
1987-09-25,4.4535,4.5273,4.4204,4.4865,1282088,0
1987-09-28,4.4945,4.6177,4.4535,4.6177,744827,0
1987-09-29,4.4041,4.6014,4.3875,4.4041,424987,0
1987-09-30,4.3795,4.4865,4.2399,4.4865,1357665,0
1987-10-01,4.4945,4.4945,4.4204,4.47,669250,0
1987-10-02,4.47,4.4865,4.3875,4.4204,741543,0
1987-10-05,4.4369,4.47,4.3137,4.3466,1002779,0
1987-10-06,4.3137,4.3466,4.1906,4.2234,625983,0
1987-10-07,4.207,4.2562,4.1906,4.2234,375701,0
1987-10-08,4.207,4.2889,4.1906,4.2562,852717,0
1987-10-09,4.2562,4.2562,4.1492,4.1824,413489,0
1987-10-12,4.1492,4.1658,4.0839,4.1166,455111,0
1987-10-13,4.1166,4.4041,4.1166,4.3795,656101,0
1987-10-14,4.3137,4.3137,4.1329,4.1658,660484,0
1987-10-15,4.1329,4.1329,3.9193,3.9852,939250,0
1987-10-16,3.9688,3.9688,3.7386,3.7796,1078905,0
1987-10-19,2.991,3.5168,2.8841,2.991,3118416,0
1987-10-20,2.9826,3.3604,2.9826,3.1308,2123851,0
1987-10-21,3.2045,3.6071,3.2045,3.4509,2341820,0
1987-10-22,3.3934,3.4182,3.1142,3.303,1806752,0
1987-10-23,3.1798,3.3934,3.1142,3.1471,1274421,0
1987-10-26,3.0565,3.0565,2.8759,2.917,649533,0
1987-10-27,3.0238,3.1637,2.9334,2.9499,1035640,0
1987-10-28,2.8841,2.9499,2.7693,2.81,1000587,0
1987-10-29,2.8265,3.0565,2.8265,3.0072,739897,0
1987-10-30,3.1798,3.3604,3.1471,3.3116,1337401,0
1987-11-02,3.303,3.3278,3.2374,3.3278,1087120,0
1987-11-03,3.303,3.3116,3.0895,3.1798,1844541,0
1987-11-04,3.1798,3.2541,3.1142,3.2211,542192,0
1987-11-05,3.2211,3.2701,3.1471,3.2541,694439,0
1987-11-06,3.2701,3.303,3.2045,3.2541,538356,0
1987-11-09,3.2211,3.2211,3.0238,3.1142,692250,0
1987-11-10,3.0072,3.0072,2.81,2.8594,920628,0
1987-11-11,2.9334,3.0403,2.9334,3.0072,625438,0
1987-11-12,3.0732,3.1798,3.0732,3.1798,668704,0
1987-11-13,3.1964,3.2045,3.0895,3.0895,674726,0
1987-11-16,3.1798,3.2045,3.1142,3.1308,738254,0
1987-11-17,3.0976,3.0976,2.9334,3.0732,644604,0
1987-11-18,3.0403,3.0565,2.9499,3.0072,1239917,0
1987-11-19,2.991,2.991,2.8265,2.8594,1048781,0
1987-11-20,2.8841,2.917,2.81,2.8841,998944,0
1987-11-23,2.8759,3.0072,2.8759,3.0072,1073974,0
1987-11-24,3.0732,3.1637,3.0072,3.0565,579979,0
1987-11-25,3.0565,3.0732,2.8841,2.9334,612292,0
1987-11-27,2.9007,2.9334,2.8759,2.8759,254664,0
1987-11-30,2.81,2.81,2.6866,2.7527,1308374,0
1987-12-01,2.81,2.8429,2.7362,2.7773,935416,0
1987-12-02,2.7937,2.7937,2.7362,2.7773,600790,0
1987-12-03,2.7527,2.7693,2.6458,2.6623,941438,0
1987-12-04,2.5556,2.6704,2.5556,2.6623,922815,0
1987-12-07,2.6623,2.7362,2.6458,2.6866,879003,0
1987-12-08,2.5964,2.7937,2.5964,2.7773,834642,0
1987-12-09,2.7527,2.9007,2.7527,2.8594,879554,0
1987-12-10,2.7773,2.9334,2.6866,2.7773,774951,0
1987-12-11,2.7527,2.8594,2.7527,2.8594,527948,0
1987-12-14,2.8265,2.991,2.8265,2.9662,638031,0
1987-12-15,2.9499,3.0403,2.9334,3.0072,773852,0
1987-12-16,3.0072,3.0403,2.9499,3.0072,1492393,0
1987-12-17,3.0403,3.0565,2.8759,2.8841,700468,0
1987-12-18,3.0895,3.0976,2.9662,3.0895,1818798,0
1987-12-21,3.0732,3.1637,3.0565,3.1471,478663,0
1987-12-22,3.1308,3.1798,3.0732,3.1798,618863,0
1987-12-23,3.2045,3.3604,3.2045,3.2701,1241561,0
1987-12-24,3.2045,3.2541,3.1471,3.2374,610647,0
1987-12-28,3.2045,3.2045,3.0238,3.0895,359816,0
1987-12-29,3.1142,3.1308,2.991,3.0238,385008,0
1987-12-30,3.0565,3.1308,3.0403,3.0895,730591,0
1987-12-31,3.0732,3.1798,3.0238,3.0976,614484,0
1988-01-04,3.1308,3.3278,3.1308,3.303,621054,0
1988-01-05,3.3604,3.3934,3.2211,3.303,611741,0
1988-01-06,3.2866,3.3278,3.2211,3.2866,404176,0
1988-01-07,3.2541,3.3443,3.2045,3.3443,595315,0
1988-01-08,3.3443,3.3604,3.1798,3.1798,615576,0
1988-01-11,3.1798,3.2045,3.0565,3.1471,635841,0
1988-01-12,3.1798,3.1798,3.0732,3.1471,375152,0
1988-01-13,3.1142,3.1964,3.0565,3.1142,512616,0
1988-01-14,3.1308,3.1471,3.0238,3.0895,462779,0
1988-01-15,3.1471,3.2866,3.1308,3.1471,582169,0
1988-01-18,3.1798,3.1798,3.1308,3.1637,177445,0
1988-01-19,3.1308,3.1471,3.0403,3.0565,765089,0
1988-01-20,3.0895,3.1142,2.9007,3.0565,825882,0
1988-01-21,3.0895,3.1471,3.0238,3.1471,507138,0
1988-01-22,3.1798,3.2211,3.1142,3.1798,333527,0
1988-01-25,3.1798,3.385,3.1798,3.3195,930485,0
1988-01-26,3.3524,3.3524,3.1964,3.2125,514260,0
1988-01-27,3.2454,3.336,3.1798,3.2125,650080,0
1988-01-28,3.2454,3.3524,3.2454,3.336,661582,0
1988-01-29,3.3195,3.3195,3.2294,3.2619,381176,0
1988-02-01,3.2866,3.385,3.2866,3.3195,581073,0
1988-02-02,3.336,3.4266,3.303,3.4266,662129,0
1988-02-03,3.4266,3.5658,3.385,3.41,1663265,0
1988-02-04,3.4266,3.4428,3.303,3.41,661036,0
1988-02-05,3.4428,3.4428,3.385,3.4019,517543,0
1988-02-08,3.2866,3.3195,3.2619,3.2619,603528,0
1988-02-09,3.2619,3.2866,3.1964,3.2454,583266,0
1988-02-10,3.2619,3.303,3.1964,3.2454,785353,0
1988-02-11,3.2454,3.2866,3.2125,3.2294,806713,0
1988-02-12,3.2125,3.2785,3.1637,3.1964,750849,0
1988-02-16,3.1964,3.1964,3.155,3.1798,472088,0
1988-02-17,3.1637,3.2294,3.1058,3.1221,1163791,0
1988-02-18,3.1221,3.1387,3.0895,3.1058,347223,0
1988-02-19,3.0895,3.1058,3.0484,3.1058,1168721,0
1988-02-22,3.0732,3.0895,3.0484,3.0895,1297972,0
1988-02-23,3.1058,3.1058,3.0157,3.0484,1179674,0
1988-02-24,3.0565,3.0895,2.9992,3.0565,1294135,0
1988-02-25,3.0895,3.1637,3.0484,3.0565,1531275,0
1988-02-26,3.0732,3.1387,3.0732,3.1058,849980,0
1988-02-29,3.1221,3.2125,3.1058,3.1964,564095,0
1988-03-01,3.1798,3.2294,3.1637,3.2294,651722,0
1988-03-02,3.2619,3.2866,3.2454,3.2619,547119,0
1988-03-03,3.2454,3.2619,3.1798,3.2125,909128,0
1988-03-04,3.1964,3.1964,3.1058,3.1637,1774986,0
1988-03-07,3.1387,3.155,3.1221,3.1221,531786,0
1988-03-08,3.1387,3.1798,3.1221,3.155,2599226,0
1988-03-09,3.1637,3.2294,3.1387,3.2125,1800727,0
1988-03-10,3.1798,3.1964,3.0732,3.0732,704303,0
1988-03-11,3.1221,3.1387,3.0565,3.1058,526856,0
1988-03-14,3.1058,3.1058,3.0895,3.0895,394869,0
1988-03-15,3.0895,3.1387,3.0732,3.0732,1145172,0
1988-03-16,3.0732,3.1221,3.0565,3.1058,743182,0
1988-03-17,3.1387,3.2454,3.1221,3.2454,936510,0
1988-03-18,3.3195,3.3195,3.2294,3.2619,1191172,0
1988-03-21,3.2294,3.2619,3.1964,3.2619,477565,0
1988-03-22,3.303,3.303,3.2125,3.2619,818762,0
1988-03-23,3.2619,3.303,3.2294,3.2866,983611,0
1988-03-24,3.2785,3.2785,3.1964,3.1964,998395,0
1988-03-25,3.2125,3.2454,3.155,3.1637,582716,0
1988-03-28,3.1387,3.155,3.1058,3.1387,421153,0
1988-03-29,3.1637,3.2125,3.1637,3.1637,389389,0
1988-03-30,3.1964,3.1964,3.155,3.155,822595,0
1988-03-31,3.155,3.1964,3.155,3.1798,349960,0
1988-04-04,3.155,3.1798,3.1221,3.1637,671990,0
1988-04-05,3.1387,3.2125,3.1387,3.1964,550404,0
1988-04-06,3.1964,3.2866,3.155,3.2866,958413,0
1988-04-07,3.2785,3.3688,3.2619,3.3524,656101,0
1988-04-08,3.336,3.385,3.2866,3.385,667057,0
1988-04-11,3.3688,3.3688,3.2785,3.3195,621054,0
1988-04-12,3.3195,3.336,3.2866,3.303,751946,0
1988-04-13,3.3195,3.3195,3.2454,3.3195,394321,0
1988-04-14,3.2454,3.2619,3.1221,3.1387,806166,0
1988-04-15,3.1387,3.1387,3.0484,3.0565,485230,0
1988-04-18,3.0732,3.0895,3.0157,3.0732,369127,0
1988-04-19,3.0732,3.1058,3.0157,3.0484,502757,0
1988-04-20,3.0319,3.0565,2.9662,2.9826,1382857,0
1988-04-21,2.9662,3.1637,2.9662,3.0484,669250,0
1988-04-22,3.0484,3.1798,3.0319,3.155,431015,0
1988-04-25,3.155,3.2211,3.155,3.2211,673629,0
1988-04-26,3.1881,3.2619,3.1881,3.1881,724016,0
1988-04-27,3.2211,3.2541,3.1881,3.2541,620503,0
1988-04-28,3.2374,3.2948,3.2374,3.2619,615029,0
1988-04-29,3.2619,3.3116,3.2619,3.3116,436490,0
1988-05-02,3.2948,3.3278,3.1717,3.3116,643508,0
1988-05-03,3.2948,3.3443,3.2948,3.3278,1457888,0
1988-05-04,3.3116,3.3116,3.2541,3.2619,415129,0
1988-05-05,3.2541,3.2948,3.2045,3.2785,431015,0
1988-05-06,3.3116,3.377,3.2948,3.3278,1619996,0
1988-05-09,3.3116,3.3604,3.3116,3.3604,701560,0
1988-05-10,3.3443,3.3443,3.2948,3.3116,862573,0
1988-05-11,3.2785,3.2948,3.1221,3.2374,906937,0
1988-05-12,3.2374,3.2948,3.2211,3.2785,662679,0
1988-05-13,3.2948,3.3604,3.2948,3.3604,580529,0
1988-05-16,3.377,3.4019,3.3604,3.3934,871337,0
1988-05-17,3.4019,3.4182,3.3604,3.3604,679653,0
1988-05-18,3.3604,3.3934,3.2541,3.2541,591480,0
1988-05-19,3.2541,3.3278,3.2374,3.2948,275474,0
1988-05-20,3.3278,3.3443,3.2948,3.3116,365294,0
1988-05-23,3.3278,3.377,3.2948,3.3604,360912,0
1988-05-24,3.3604,3.4348,3.3604,3.4348,265617,0
1988-05-25,3.4509,3.4676,3.3934,3.4182,489614,0
1988-05-26,3.4019,3.484,3.4019,3.484,381725,0
1988-05-27,3.4676,3.4676,3.4348,3.4348,469899,0
1988-05-31,3.4509,3.5907,3.4348,3.5907,1213633,0
1988-06-01,3.5744,3.6071,3.5415,3.5907,1515394,0
1988-06-02,3.5579,3.6071,3.525,3.6071,897078,0
1988-06-03,3.5907,3.6401,3.5744,3.5744,525213,0
1988-06-06,3.5907,3.6071,3.5002,3.5415,519187,0
1988-06-07,3.5579,3.5579,3.4676,3.5168,352146,0
1988-06-08,3.525,3.6563,3.525,3.6563,863671,0
1988-06-09,3.7139,3.7305,3.6563,3.6563,716894,0
1988-06-10,3.6563,3.6976,3.6563,3.6646,830265,0
1988-06-13,3.6563,3.6646,3.6236,3.6563,1940382,0
1988-06-14,3.6563,3.7796,3.6563,3.7633,1686815,0
1988-06-15,3.7796,3.7796,3.7139,3.7305,799045,0
1988-06-16,3.6976,3.6976,3.5168,3.6071,1616714,0
1988-06-17,3.6563,3.681,3.5744,3.6236,1336855,0
1988-06-20,3.681,3.681,3.6563,3.6646,1064116,0
1988-06-21,3.6646,3.681,3.5415,3.6563,1014826,0
1988-06-22,3.681,3.7633,3.6646,3.7139,798499,0
1988-06-23,3.7139,3.7139,3.6646,3.681,438136,0
1988-06-24,3.6563,3.6976,3.6563,3.6563,552598,0
1988-06-27,3.6563,3.6563,3.5415,3.5579,512068,0
1988-06-28,3.5579,3.6401,3.5415,3.6401,509331,0
1988-06-29,3.6563,3.6976,3.6236,3.681,651177,0
1988-06-30,3.6976,3.747,3.6976,3.747,1060285,0
1988-07-01,3.7305,3.747,3.681,3.681,629815,0
1988-07-05,3.681,3.6976,3.6236,3.681,1703791,0
1988-07-06,3.6976,3.6976,3.5579,3.5907,1239917,0
1988-07-07,3.5415,3.6236,3.5002,3.6236,1027971,0
1988-07-08,3.5907,3.6646,3.5744,3.6646,406915,0
1988-07-11,3.6563,3.681,3.6401,3.6563,556977,0
1988-07-12,3.6563,3.6976,3.6401,3.681,470446,0
1988-07-13,3.6646,3.6976,3.6563,3.6976,627628,0
1988-07-14,3.6976,3.7633,3.6976,3.747,1000587,0
1988-07-15,3.7305,3.8205,3.7305,3.8043,994564,0
1988-07-18,3.8043,3.8043,3.7796,3.8043,278214,0
1988-07-19,3.8043,3.8043,3.7305,3.7305,329697,0
1988-07-20,3.7633,3.8205,3.7305,3.8043,608458,0
1988-07-21,3.8205,3.8205,3.747,3.747,531786,0
1988-07-22,3.7633,3.7633,3.6401,3.6401,387201,0
1988-07-25,3.681,3.7139,3.6236,3.6976,735513,0
1988-07-26,3.681,3.7878,3.681,3.7796,401987,0
1988-07-27,3.7633,3.7633,3.7305,3.7305,320933,0
1988-07-28,3.747,3.8043,3.7305,3.8043,550954,0
1988-07-29,3.8043,3.903,3.7796,3.903,762899,0
1988-08-01,3.8867,3.903,3.8617,3.8867,354886,0
1988-08-02,3.8784,3.903,3.8288,3.8784,703753,0
1988-08-03,3.8784,3.9688,3.8784,3.9359,491258,0
1988-08-04,3.9688,3.9688,3.903,3.9193,258499,0
1988-08-05,3.8867,3.9524,3.7633,3.9524,439229,0
1988-08-08,3.9193,3.9688,3.903,3.903,378984,0
1988-08-09,3.9193,3.9193,3.8784,3.8867,421702,0
1988-08-10,3.8454,3.8617,3.7223,3.7796,645148,0
1988-08-11,3.796,3.8125,3.7305,3.7796,592025,0
1988-08-12,3.747,3.796,3.7223,3.747,379533,0
1988-08-15,3.7633,3.7796,3.7223,3.7223,935963,0
1988-08-16,3.7223,3.796,3.7223,3.747,246447,0
1988-08-17,3.747,3.796,3.7223,3.796,753590,0
1988-08-18,3.7796,3.8784,3.7796,3.8454,491258,0
1988-08-19,3.8454,3.8617,3.8288,3.8617,169777,0
1988-08-22,3.8454,3.8617,3.796,3.8288,444704,0
1988-08-23,3.8125,3.8125,3.747,3.7633,428824,0
1988-08-24,3.7796,3.8454,3.7796,3.8288,349410,0
1988-08-25,3.8454,3.8454,3.7796,3.8454,430464,0
1988-08-26,3.8454,3.8867,3.8288,3.8867,624341,0
1988-08-29,3.8784,3.903,3.8288,3.8288,795757,0
1988-08-30,3.796,3.8288,3.7796,3.8125,182922,0
1988-08-31,3.8288,3.8454,3.796,3.8125,169777,0
1988-09-01,3.7796,3.796,3.7305,3.7633,878459,0
1988-09-02,3.7633,3.8867,3.7633,3.8617,521377,0
1988-09-06,3.8784,3.8867,3.8454,3.8784,268906,0
1988-09-07,3.8867,3.8867,3.8125,3.8617,313268,0
1988-09-08,3.8454,3.8784,3.8288,3.8784,158278,0
1988-09-09,3.8454,3.9524,3.8288,3.903,714707,0
1988-09-12,3.903,3.9359,3.8867,3.8867,320933,0
1988-09-13,3.8617,3.9193,3.8454,3.9193,399248,0
1988-09-14,3.9359,3.9524,3.903,3.9359,364200,0
1988-09-15,3.9193,3.9688,3.903,3.9524,894887,0
1988-09-16,3.903,3.9688,3.903,3.9688,598599,0
1988-09-19,3.9359,3.9524,3.9193,3.9193,226187,0
1988-09-20,3.903,3.9524,3.8867,3.9359,234947,0
1988-09-21,3.9193,3.9359,3.8784,3.9359,369673,0
1988-09-22,3.903,3.9193,3.8454,3.8617,362557,0
1988-09-23,3.8288,3.8867,3.8125,3.8784,350507,0
1988-09-26,3.8784,3.8867,3.8454,3.8454,744276,0
1988-09-27,3.8617,3.8617,3.7796,3.7796,443061,0
1988-09-28,3.7633,3.8125,3.7633,3.8125,296288,0
1988-09-29,3.8125,3.9193,3.796,3.903,671990,0
1988-09-30,3.8617,3.9193,3.796,3.796,925557,0
1988-10-03,3.796,3.8454,3.7633,3.8454,457848,0
1988-10-04,3.8288,3.8454,3.796,3.8125,227830,0
1988-10-05,3.8288,3.9193,3.8125,3.903,608458,0
1988-10-06,3.8867,3.9359,3.8784,3.903,408011,0
1988-10-07,3.9359,3.9688,3.9193,3.9688,617767,0
1988-10-10,3.9524,3.9688,3.903,3.9524,165395,0
1988-10-11,3.9359,3.9688,3.9193,3.9524,318190,0
1988-10-12,3.8867,3.9193,3.8288,3.8454,477016,0
1988-10-13,3.8125,3.903,3.8125,3.8867,221804,0
1988-10-14,3.9193,3.9524,3.9193,3.9359,704303,0
1988-10-17,3.9524,3.9524,3.903,3.903,335719,0
1988-10-18,3.8867,3.9359,3.8784,3.9193,479208,0
1988-10-19,3.9524,3.9852,3.903,3.9193,912961,0
1988-10-20,3.9193,3.9852,3.9193,3.9688,554238,0
1988-10-21,3.9852,4.0753,3.9688,4.0753,1259635,0
1988-10-24,4.0426,4.2317,4.0426,4.1987,1583852,0
1988-10-25,4.1658,4.1824,4.1413,4.1579,969919,0
1988-10-26,4.1413,4.1413,4.0753,4.0919,826975,0
1988-10-27,4.0426,4.0586,3.9359,3.9524,449633,0
1988-10-28,3.9524,4.0014,3.9193,3.9359,585455,0
1988-10-31,3.9278,3.9771,3.8701,3.9771,573956,0
1988-11-01,3.9771,3.9771,3.9111,3.9604,444704,0
1988-11-02,3.9604,3.9933,3.8784,3.9278,988538,0
1988-11-03,3.944,3.9604,3.8784,3.944,333527,0
1988-11-04,3.9111,3.9111,3.8701,3.8784,566285,0
1988-11-07,3.8784,3.8784,3.8043,3.8043,501119,0
1988-11-08,3.8371,3.8537,3.8043,3.8205,294646,0
1988-11-09,3.7878,3.8043,3.755,3.8043,1313303,0
1988-11-10,3.7714,3.8205,3.7714,3.8043,624888,0
1988-11-11,3.7714,3.7878,3.755,3.755,703753,0
1988-11-14,3.7714,3.7714,3.6646,3.7139,294646,0
1988-11-15,3.7223,3.7223,3.6646,3.6646,187849,0
1988-11-16,3.6976,3.6976,3.5825,3.6153,617767,0
1988-11-17,3.5988,3.5988,3.4266,3.4594,1814418,0
1988-11-18,3.4594,3.4757,3.4266,3.4428,1545519,0
1988-11-21,3.4428,3.4428,3.3934,3.4266,564095,0
1988-11-22,3.41,3.41,3.385,3.385,1365332,0
1988-11-23,3.41,3.4266,3.3934,3.41,418966,0
1988-11-25,3.3934,3.4266,3.3934,3.41,701560,0
1988-11-28,3.41,3.4594,3.41,3.4594,687320,0
1988-11-29,3.4594,3.4922,3.4594,3.4922,842859,0
1988-11-30,3.5084,3.5415,3.5084,3.5415,1445293,0
1988-12-01,3.5415,3.5415,3.525,3.525,671437,0
1988-12-02,3.5415,3.5415,3.525,3.5415,615576,0
1988-12-05,3.525,3.5494,3.5084,3.525,334626,0
1988-12-06,3.5415,3.5494,3.525,3.5494,473181,0
1988-12-07,3.5494,3.5658,3.525,3.5415,645148,0
1988-12-08,3.5494,3.5494,3.525,3.5415,341741,0
1988-12-09,3.5415,3.5415,3.5084,3.5415,219615,0
1988-12-12,3.5084,3.525,3.5084,3.5084,207018,0
1988-12-13,3.525,3.5494,3.5084,3.525,1000038,0
1988-12-14,3.5084,3.5084,3.4922,3.5084,262328,0
1988-12-15,3.4922,3.5084,3.4922,3.4922,452376,0
1988-12-16,3.5084,3.525,3.4757,3.525,1145172,0
1988-12-19,3.5084,3.5494,3.5084,3.5415,434847,0
1988-12-20,3.5494,3.5988,3.5415,3.5825,783163,0
1988-12-21,3.5988,3.5988,3.5658,3.5825,1048781,0
1988-12-22,3.5825,3.6153,3.5658,3.5988,1718030,0
1988-12-23,3.6153,3.6318,3.5988,3.6318,347223,0
1988-12-27,3.6318,3.6318,3.5988,3.5988,360912,0
1988-12-28,3.6153,3.6318,3.5988,3.6153,503308,0
1988-12-29,3.6153,3.6482,3.6153,3.6482,392675,0
1988-12-30,3.6482,3.6482,3.6153,3.6318,434298,0
1989-01-03,3.6318,3.681,3.6318,3.6646,479208,0
1989-01-04,3.6482,3.7139,3.6482,3.7139,1067401,0
1989-01-05,3.7223,3.7386,3.7139,3.7223,956773,0
1989-01-06,3.7139,3.8043,3.7139,3.7223,1479796,0
1989-01-09,3.755,3.8205,3.7386,3.755,1262373,0
1989-01-10,3.7714,3.7714,3.6646,3.681,531237,0
1989-01-11,3.6976,3.7714,3.681,3.7714,674726,0
1989-01-12,3.8043,3.8043,3.755,3.7878,1139145,0
1989-01-13,3.7714,3.7714,3.7223,3.7714,986348,0
1989-01-16,3.8043,3.8043,3.755,3.755,354886,0
1989-01-17,3.755,3.7714,3.7386,3.7386,841763,0
1989-01-18,3.7223,3.7878,3.7223,3.7878,1174196,0
1989-01-19,3.7878,3.9771,3.7878,3.8537,1104644,0
1989-01-20,3.8784,4.0508,3.8784,4.0096,1675860,0
1989-01-23,4.0096,4.0096,3.8947,3.8947,420607,0
1989-01-24,3.9111,3.9604,3.8947,3.9278,578339,0
1989-01-25,3.9111,3.9278,3.7878,3.8537,593126,0
1989-01-26,3.8371,3.9111,3.8371,3.8784,547119,0
1989-01-27,3.9278,3.9604,3.8947,3.944,599693,0
1989-01-30,3.9688,4.0179,3.9359,3.9852,558617,0
1989-01-31,3.9688,4.0674,3.9359,4.0343,1168175,0
1989-02-01,4.0179,4.0674,3.9688,3.9688,559718,0
1989-02-02,3.9688,3.9852,3.9193,3.9524,688966,0
1989-02-03,3.9688,3.9688,3.9359,3.9524,336265,0
1989-02-06,3.9524,3.9524,3.8784,3.8784,1190629,0
1989-02-07,3.8784,3.9193,3.8784,3.9193,821499,0
1989-02-08,3.9193,3.9193,3.903,3.9193,350507,0
1989-02-09,3.8867,3.903,3.8784,3.8784,226736,0
1989-02-10,3.8617,3.903,3.8288,3.8288,364200,0
1989-02-13,3.796,3.8617,3.796,3.8617,169777,0
1989-02-14,3.8617,3.8867,3.8617,3.8784,219070,0
1989-02-15,3.8454,3.9359,3.8454,3.9359,320383,0
1989-02-16,3.9193,3.9193,3.8125,3.8125,516452,0
1989-02-17,3.8125,3.8454,3.8125,3.8454,583811,0
1989-02-21,3.8454,3.8454,3.8125,3.8125,230020,0
1989-02-22,3.8125,3.8454,3.7633,3.7796,627081,0
1989-02-23,3.7633,3.8125,3.747,3.8125,319289,0
1989-02-24,3.7796,3.7796,3.673,3.6976,1024138,0
1989-02-27,3.6976,3.747,3.673,3.7139,253021,0
1989-02-28,3.7305,3.7633,3.7305,3.7633,435395,0
1989-03-01,3.7633,3.7796,3.6976,3.7139,457301,0
1989-03-02,3.7305,3.8288,3.7139,3.7796,302857,0
1989-03-03,3.7796,3.8454,3.7796,3.796,328054,0
1989-03-06,3.796,3.9524,3.7796,3.9359,357078,0
1989-03-07,3.9524,4.0014,3.9359,3.9359,1167076,0
1989-03-08,3.9524,3.9852,3.8867,3.9852,3557646,0
1989-03-09,3.9852,4.0343,3.9688,4.0343,677466,0
1989-03-10,4.0508,4.0674,4.0179,4.0508,694987,0
1989-03-13,4.0674,4.0919,4.0674,4.0674,721824,0
1989-03-14,4.0508,4.0919,4.0179,4.0343,287521,0
1989-03-15,4.0179,4.0508,3.9524,4.0508,1335212,0
1989-03-16,4.0674,4.0753,4.0179,4.0508,949654,0
1989-03-17,3.8125,3.9193,3.8125,3.8867,945270,0
1989-03-20,3.8617,3.8784,3.8288,3.8617,1001683,0
1989-03-21,3.8784,4.0179,3.8784,3.9359,283147,0
1989-03-22,3.9359,3.9852,3.9193,3.9852,471541,0
1989-03-23,3.9688,4.0014,3.8867,3.9193,253569,0
1989-03-27,3.903,4.0179,3.8867,4.0014,442511,0
1989-03-28,4.0179,4.0508,4.0179,4.0508,520833,0
1989-03-29,4.0179,4.0508,4.0014,4.0343,518092,0
1989-03-30,4.0343,4.0753,4.0179,4.0508,671990,0
1989-03-31,4.0674,4.1082,4.0674,4.0919,504401,0
1989-04-03,4.0919,4.1082,4.0343,4.0674,473181,0
1989-04-04,4.0343,4.0508,4.0179,4.0508,819306,0
1989-04-05,4.0508,4.1082,4.0343,4.0753,318742,0
1989-04-06,4.0508,4.0753,4.0343,4.0343,261789,0
1989-04-07,4.0179,4.0179,3.9852,4.0179,561357,0
1989-04-10,4.0343,4.0508,4.0014,4.0343,544930,0
1989-04-11,4.0508,4.0753,4.0343,4.0343,285337,0
1989-04-12,4.0343,4.1082,4.0343,4.0919,767280,0
1989-04-13,4.0674,4.0919,4.0674,4.0919,322577,0
1989-04-14,4.0919,4.1247,4.0753,4.1247,720732,0
1989-04-17,4.1247,4.1906,4.1247,4.1413,668155,0
1989-04-18,4.1579,4.2234,4.1579,4.207,592575,0
1989-04-19,4.2234,4.2645,4.2234,4.2399,624341,0
1989-04-20,4.207,4.2399,4.1579,4.207,573408,0
1989-04-21,4.207,4.2562,4.207,4.207,371867,0
1989-04-24,4.207,4.2399,4.207,4.2234,231119,0
1989-04-25,4.2562,4.2645,4.2234,4.2562,399796,0
1989-04-26,4.2645,4.2811,4.2562,4.2562,818213,0
1989-04-27,4.2562,4.3466,4.2562,4.3302,1051520,0
1989-04-28,4.3466,4.3631,4.3302,4.3466,521927,0
1989-05-01,4.3384,4.3713,4.3384,4.3713,249737,0
1989-05-02,4.3713,4.3713,4.3384,4.3713,759065,0
1989-05-03,4.3713,4.4369,4.3713,4.4369,909673,0
1989-05-04,4.4204,4.4535,4.3875,4.4041,335171,0
1989-05-05,4.4535,4.4945,4.355,4.3713,1099717,0
1989-05-08,4.355,4.355,4.322,4.3384,316550,0
1989-05-09,4.3384,4.3713,4.322,4.322,324764,0
1989-05-10,4.355,4.3713,4.322,4.322,282047,0
1989-05-11,4.322,4.355,4.322,4.322,274380,0
1989-05-12,4.4369,4.4535,4.4041,4.4041,748111,0
1989-05-15,4.4204,4.4204,4.3713,4.4041,345581,0
1989-05-16,4.3713,4.4041,4.355,4.355,202089,0
1989-05-17,4.355,4.3713,4.3054,4.3713,807261,0
1989-05-18,4.3713,4.4204,4.3713,4.4041,907484,0
1989-05-19,4.4204,4.5273,4.4041,4.5111,1058642,0
1989-05-22,4.3054,4.3054,4.215,4.2645,3805734,0
1989-05-23,4.2482,4.3384,4.2482,4.2723,4171030,0
1989-05-24,4.2723,4.322,4.2723,4.3054,469351,0
1989-05-25,4.2889,4.3384,4.2889,4.322,874622,0
1989-05-26,4.3054,4.355,4.3054,4.3384,1203227,0
1989-05-30,4.355,4.355,4.2723,4.2889,1302898,0
1989-05-31,4.2723,4.2723,4.2482,4.2482,1527990,0
1989-06-01,4.2645,4.2889,4.2482,4.2723,551500,0
1989-06-02,4.2723,4.2889,4.2482,4.2645,1082736,0
1989-06-05,4.2482,4.2723,4.2482,4.2645,477016,0
1989-06-06,4.2645,4.2889,4.2482,4.2889,650630,0
1989-06-07,4.2889,4.3054,4.2645,4.2645,760161,0
1989-06-08,4.2723,4.2723,4.2482,4.2482,481947,0
1989-06-09,4.2645,4.2889,4.2482,4.2889,2292534,0
1989-06-12,4.3054,4.3054,4.2723,4.3054,1257444,0
1989-06-13,4.2645,4.2723,4.2482,4.2482,1777727,0
1989-06-14,4.2482,4.2645,4.215,4.215,888317,0
1989-06-15,4.1987,4.1987,4.0839,4.1003,1087665,0
1989-06-16,4.0839,4.1329,4.0674,4.0839,1281539,0
1989-06-19,4.0839,4.1329,4.0261,4.1166,733876,0
1989-06-20,4.2482,4.2889,4.215,4.2723,4353403,0
1989-06-21,4.2889,4.3054,4.2723,4.2889,1422292,0
1989-06-22,4.2889,4.322,4.2889,4.3054,1323712,0
1989-06-23,4.6096,4.6096,4.5111,4.5931,7494269,0
1989-06-26,4.5931,4.6589,4.5766,4.6261,3374721,0
1989-06-27,4.6261,4.6753,4.6261,4.6589,1848922,0
1989-06-28,4.6753,4.6753,4.5931,4.6261,892148,0
1989-06-29,4.6096,4.6096,4.4945,4.5111,674726,0
1989-06-30,4.5111,4.5111,4.4945,4.5111,486329,0
1989-07-03,4.5438,4.5438,4.5111,4.5273,220711,0
1989-07-05,4.5273,4.5766,4.4945,4.5602,619410,0
1989-07-06,4.5602,4.7166,4.5602,4.6917,935963,0
1989-07-07,4.7491,4.782,4.7166,4.733,847789,0
1989-07-10,4.733,4.7984,4.7166,4.7984,875173,0
1989-07-11,4.782,4.8147,4.7002,4.7166,877909,0
1989-07-12,4.6917,4.733,4.6917,4.7166,530688,0
1989-07-13,4.7166,4.733,4.6753,4.733,514260,0
1989-07-14,4.7002,4.733,4.6589,4.6753,828619,0
1989-07-17,4.6917,4.7002,4.6753,4.7002,575599,0
1989-07-18,4.6917,4.7002,4.6753,4.6917,765636,0
1989-07-19,4.6753,4.733,4.6589,4.733,1408051,0
1989-07-20,4.7002,4.7491,4.6917,4.6917,881192,0
1989-07-21,4.6589,4.7166,4.6589,4.7002,733876,0
1989-07-24,4.6917,4.7002,4.6589,4.6589,764544,0
1989-07-25,4.6589,4.7002,4.6589,4.7002,824236,0
1989-07-26,4.7166,4.7984,4.6917,4.782,1065211,0
1989-07-27,4.782,4.782,4.733,4.7654,1556472,0
1989-07-28,4.782,4.8476,4.782,4.8147,1078905,0
1989-07-31,4.8724,4.9548,4.8563,4.9383,1374645,0
1989-08-01,4.9548,4.9794,4.9216,4.9629,2334701,0
1989-08-02,4.9548,4.9794,4.9383,4.9383,1707623,0
1989-08-03,4.9548,4.9548,4.9053,4.9053,1140241,0
1989-08-04,4.8724,4.9216,4.8231,4.8231,1065760,0
1989-08-07,4.8231,4.8888,4.8231,4.8724,1502247,0
1989-08-08,4.8888,4.8888,4.8068,4.8563,801237,0
1989-08-09,4.8231,4.8724,4.7576,4.7905,2110158,0
1989-08-10,4.7739,4.7739,4.7082,4.7739,1574541,0
1989-08-11,4.7905,4.8068,4.7247,4.7413,839026,0
1989-08-14,4.7082,4.7413,4.6669,4.6669,378984,0
1989-08-15,4.6669,4.7082,4.6505,4.7002,509878,0
1989-08-16,4.7247,4.7413,4.7002,4.7082,631462,0
1989-08-17,4.7082,4.8888,4.7082,4.7739,738800,0
1989-08-18,4.7576,4.7905,4.7413,4.7739,571216,0
1989-08-21,4.7413,4.7576,4.6342,4.6342,698824,0
1989-08-22,4.6342,4.6505,4.5194,4.5849,618863,0
1989-08-23,4.5849,4.6342,4.5684,4.6342,429370,0
1989-08-24,4.6342,4.6835,4.6014,4.6669,472088,0
1989-08-25,4.6669,4.7576,4.6669,4.7082,468801,0
1989-08-28,4.6835,4.7905,4.6669,4.7905,426085,0
1989-08-29,4.7905,4.8068,4.7576,4.7576,1361500,0
1989-08-30,4.7739,4.7905,4.7247,4.7739,1174744,0
1989-08-31,4.7905,4.8563,4.7576,4.8563,824785,0
1989-09-01,4.8563,4.9053,4.8399,4.9053,558617,0
1989-09-05,4.9053,4.9629,4.8888,4.9629,1063022,0
1989-09-06,4.9383,4.9548,4.8888,4.9548,1295233,0
1989-09-07,4.9216,4.9548,4.8888,4.9053,771113,0
1989-09-08,4.9053,4.9548,4.8888,4.9548,617767,0
1989-09-11,4.9548,4.9548,4.9053,4.9216,680205,0
1989-09-12,4.9216,4.9548,4.9053,4.9383,646249,0
1989-09-13,4.9383,4.9958,4.9053,4.9216,4225249,0
1989-09-14,4.9216,4.9383,4.8231,4.8399,1044401,0
1989-09-15,4.8231,4.8724,4.8068,4.8563,1482532,0
1989-09-18,4.8399,4.9216,4.8399,4.9053,530139,0
1989-09-19,4.9053,4.9629,4.9053,4.9383,897622,0
1989-09-20,4.9629,4.9958,4.9053,4.9383,855455,0
1989-09-21,4.9383,4.9383,4.9053,4.9053,705942,0
1989-09-22,4.9548,4.9548,4.9053,4.9053,624888,0
1989-09-25,4.9053,4.9216,4.8399,4.8563,289167,0
1989-09-26,4.8563,4.8888,4.8399,4.8399,492900,0
1989-09-27,4.8231,4.8399,4.7739,4.7905,176896,0
1989-09-28,4.7739,4.9629,4.7739,4.9629,427179,0
1989-09-29,4.9629,5.1107,4.9629,5.0451,1400930,0
1989-10-02,5.0614,5.0943,5.0451,5.0614,1155030,0
1989-10-03,5.0943,5.1271,5.0286,5.0451,1213633,0
1989-10-04,5.0614,5.0778,5.0451,5.0614,1692289,0
1989-10-05,5.0614,5.0778,5.0122,5.0286,413489,0
1989-10-06,4.9958,5.0286,4.9958,5.0286,846692,0
1989-10-09,4.9958,5.0286,4.9958,5.0122,638031,0
1989-10-10,5.0122,5.0286,4.9548,4.9794,677466,0
1989-10-11,4.9794,4.9794,4.9383,4.9548,475922,0
1989-10-12,4.9548,4.9548,4.9216,4.9383,437040,0
1989-10-13,4.9383,4.9383,4.0753,4.0753,1063570,0
1989-10-16,4.1247,4.7247,4.1247,4.7002,3253687,0
1989-10-17,4.7002,4.7413,4.5849,4.7413,2202712,0
1989-10-18,4.8399,4.8399,4.7576,4.7905,1784298,0
1989-10-19,4.8068,4.8563,4.7739,4.8231,794666,0
1989-10-20,4.7739,4.8231,4.7739,4.8068,761803,0
1989-10-23,4.7905,4.8231,4.7905,4.8231,971015,0
1989-10-24,4.8068,4.8399,4.7576,4.8231,1621641,0
1989-10-25,4.8068,4.8888,4.7905,4.8724,875717,0
1989-10-26,4.8724,5.0286,4.8563,4.9794,1460079,0
1989-10-27,4.9548,5.0122,4.9053,4.9548,2043891,0
1989-10-30,4.9548,5.004,4.9548,4.9876,459494,0
1989-10-31,5.0205,5.1929,5.004,5.1271,1193367,0
1989-11-01,5.1602,5.3406,5.1438,5.2914,1005516,0
1989-11-02,5.2752,5.3079,5.2589,5.2589,460590,0
1989-11-03,5.2423,5.2752,5.2093,5.2752,268906,0
1989-11-06,5.2423,5.2752,5.1765,5.1765,560810,0
1989-11-07,5.1765,5.1765,5.0698,5.1438,628720,0
1989-11-08,5.1602,5.2423,5.1438,5.2093,1270039,0
1989-11-09,5.2093,5.2257,5.1438,5.1602,504401,0
1989-11-10,5.1271,5.1929,5.1271,5.1765,410200,0
1989-11-13,5.1765,5.2752,5.1438,5.2752,665964,0
1989-11-14,5.2423,5.2752,5.1602,5.1602,467706,0
1989-11-15,5.1271,5.1602,5.0778,5.1602,260688,0
1989-11-16,5.1765,5.2093,5.1438,5.1929,341197,0
1989-11-17,5.1929,5.2257,5.1765,5.2093,318190,0
1989-11-20,5.2093,5.2423,5.0698,5.1107,633101,0
1989-11-21,5.1107,5.1107,4.9876,5.0366,481399,0
1989-11-22,5.004,5.0366,4.9216,4.9712,452921,0
1989-11-24,4.9712,4.9876,4.9548,4.9548,175800,0
1989-11-27,4.9548,5.0205,4.9548,5.0205,902555,0
1989-11-28,5.004,5.0205,4.9712,5.004,1701601,0
1989-11-29,5.004,5.0205,4.9712,5.004,223997,0
1989-11-30,4.9876,5.0698,4.9876,5.0531,486329,0
1989-12-01,5.0531,5.2423,5.0366,5.2257,1311113,0
1989-12-04,5.2752,5.3242,5.1765,5.2504,655373,0
1989-12-05,5.2997,5.5377,5.2014,5.2997,932494,0
1989-12-06,5.3242,5.3492,5.2257,5.2257,288803,0
1989-12-07,5.2257,5.3242,5.2257,5.2504,362557,0
1989-12-08,5.2997,5.4395,5.2997,5.3654,1230425,0
1989-12-11,5.3242,5.3654,5.2257,5.3242,341014,0
1989-12-12,5.2752,5.3654,5.2504,5.2997,720364,0
1989-12-13,5.3654,5.3899,5.2752,5.3492,1376106,0
1989-12-14,5.4148,5.7271,5.3899,5.7271,1602473,0
1989-12-15,5.8009,5.8009,5.3492,5.4642,1683895,0
1989-12-18,5.4888,5.4888,5.0778,5.1765,1010994,0
1989-12-19,5.2504,5.2752,5.0614,5.1027,1324256,0
1989-12-20,5.1271,5.1765,5.0366,5.0614,1247585,0
1989-12-21,5.0778,5.1517,5.0778,5.1271,1748151,0
1989-12-22,5.1765,5.1765,5.1027,5.1027,338827,0
1989-12-26,5.1271,5.2504,5.1271,5.2014,265069,0
1989-12-27,5.2257,5.3899,5.2014,5.3492,705030,0
1989-12-28,5.3899,5.5134,5.3899,5.4642,1416629,0
1989-12-29,5.4888,5.4888,5.4148,5.4642,233308,0
1990-01-02,5.4888,5.5377,5.4642,5.5134,746287,0
1990-01-03,5.5627,5.5872,5.4148,5.5377,514439,0
1990-01-04,5.5134,5.5134,5.2752,5.3654,587825,0
1990-01-05,5.3654,5.3899,5.1765,5.2997,583083,0
1990-01-08,5.2504,5.3242,5.2504,5.3242,267260,0
1990-01-09,5.2752,5.3654,5.2752,5.2752,1214360,0
1990-01-10,5.2997,5.3899,5.2752,5.3654,924828,0
1990-01-11,5.4395,5.5134,5.4148,5.4395,387382,0
1990-01-12,5.4148,5.4148,5.2752,5.3242,472818,0
1990-01-15,5.2752,5.3242,5.1765,5.2257,431560,0
1990-01-16,5.1517,5.1765,5.1271,5.1765,1061016,0
1990-01-17,5.1765,5.2014,5.0778,5.1027,578700,0
1990-01-18,5.0778,5.1517,5.0122,5.1271,379350,0
1990-01-19,5.1027,5.1271,5.0122,5.0366,777320,0
1990-01-22,5.0366,5.1027,5.0122,5.0122,321662,0
1990-01-23,5.0366,5.0778,4.9629,4.9876,349778,0
1990-01-24,4.9629,4.9629,4.8643,4.8888,544016,0
1990-01-25,4.8888,4.8888,4.7002,4.7002,1072696,0
1990-01-26,4.7247,4.7905,4.6261,4.7739,722923,0
1990-01-29,4.7002,4.7491,4.6342,4.6753,493995,0
1990-01-30,4.6753,4.7002,4.5111,4.6096,499838,0
1990-01-31,4.6342,4.7002,4.6342,4.6753,426449,0
1990-02-01,4.7002,4.7247,4.6505,4.6753,322030,0
1990-02-02,4.6342,4.7491,4.5602,4.6096,594769,0
1990-02-05,4.6342,4.6753,4.4865,4.5111,489979,0
1990-02-06,4.5356,4.5602,4.4124,4.4369,578339,0
1990-02-07,4.4124,4.6342,4.3875,4.5849,1376471,0
1990-02-08,4.6342,4.6342,4.5356,4.5849,710507,0
1990-02-09,4.6096,4.7984,4.5849,4.7739,443245,0
1990-02-12,4.7491,4.7984,4.7247,4.7491,302674,0
1990-02-13,4.7739,4.7984,4.6505,4.7491,303405,0
1990-02-14,4.7491,4.7739,4.6505,4.7002,411477,0
1990-02-15,4.7984,4.8975,4.7739,4.8975,1466287,0
1990-02-16,4.9216,5.0366,4.9216,4.9958,686411,0
1990-02-20,4.9465,4.9712,4.8231,4.9216,443245,0
1990-02-21,4.8724,4.8975,4.8231,4.8975,439958,0
1990-02-22,4.9216,4.9465,4.8231,4.8476,502757,0
1990-02-23,4.8231,4.8975,4.8231,4.8231,324219,0
1990-02-26,4.8231,4.9216,4.7984,4.8724,1054075,0
1990-02-27,4.8724,5.0122,4.8724,4.9712,764177,0
1990-02-28,4.9216,5.086,4.9216,5.086,1228233,0
1990-03-01,5.086,5.1354,5.0122,5.0122,966813,0
1990-03-02,5.0366,5.0614,4.9712,4.9958,1115783,0
1990-03-05,5.0122,5.1354,4.8975,4.9216,611196,0
1990-03-06,4.9712,4.9958,4.9216,4.9958,820769,0
1990-03-07,4.9958,5.0122,4.9216,4.9465,1391806,0
1990-03-08,4.9216,4.9958,4.8975,4.9958,671437,0
1990-03-09,4.9958,5.0122,4.9216,4.9712,808355,0
1990-03-12,4.9465,4.9958,4.9216,4.9712,725111,0
1990-03-13,4.9465,4.9958,4.9216,4.9958,679108,0
1990-03-14,4.9958,4.9958,4.9712,4.9958,705395,0
1990-03-15,4.9958,4.9958,4.9712,4.9958,276024,0
1990-03-16,4.9958,5.0122,4.9958,5.0122,1050058,0
1990-03-19,4.9958,5.234,4.9958,5.234,793020,0
1990-03-20,5.2093,5.3573,5.185,5.3079,667057,0
1990-03-21,5.3079,5.3573,5.234,5.2589,395780,0
1990-03-22,5.3079,5.3573,5.1602,5.234,558617,0
1990-03-23,5.2832,5.3328,5.234,5.3328,508601,0
1990-03-26,5.3985,5.4477,5.3328,5.3985,626527,0
1990-03-27,5.4231,5.5463,5.3819,5.5463,327140,0
1990-03-28,5.4971,5.5463,5.4231,5.4724,355253,0
1990-03-29,5.4231,5.4724,5.3328,5.3819,358539,0
1990-03-30,5.3328,5.4477,5.3079,5.4231,581623,0
1990-04-02,5.3985,5.4231,5.3328,5.3985,458579,0
1990-04-03,5.3819,5.4971,5.3819,5.4971,620689,0
1990-04-04,5.4971,5.4971,5.3573,5.3985,738254,0
1990-04-05,5.3985,5.4477,5.3819,5.3985,465149,0
1990-04-06,5.4477,5.5708,5.3985,5.5463,438499,0
1990-04-09,5.5954,5.6942,5.5708,5.6449,333343,0
1990-04-10,5.6942,5.6942,5.5954,5.6449,513709,0
1990-04-11,5.6449,5.6697,5.5954,5.6203,207750,0
1990-04-12,5.5708,5.6449,5.5708,5.6203,164666,0
1990-04-16,5.6203,5.6942,5.5708,5.5708,480485,0
1990-04-17,5.5463,5.5708,5.4971,5.5708,196429,0
1990-04-18,5.5954,5.6449,5.5216,5.5954,541461,0
1990-04-19,5.5463,5.5708,5.4231,5.4477,1287015,0
1990-04-20,5.3985,5.4724,5.2832,5.3985,653181,0
1990-04-23,5.3985,5.4231,5.3079,5.3985,486329,0
1990-04-24,5.3985,5.4477,5.3573,5.3819,334806,0
1990-04-25,5.4231,5.4477,5.3819,5.4477,400526,0
1990-04-26,5.4724,5.5954,5.3328,5.4971,827707,0
1990-04-27,5.4971,5.4971,5.3328,5.3328,416592,0
1990-04-30,5.3328,5.4311,5.2589,5.4066,272372,0
1990-05-01,5.456,5.5297,5.4311,5.456,701014,0
1990-05-02,5.4806,5.5792,5.4806,5.5297,408189,0
1990-05-03,5.5792,5.6284,5.5545,5.6284,313995,0
1990-05-04,5.6777,5.6942,5.5792,5.6777,289898,0
1990-05-07,5.6532,5.7188,5.6284,5.6777,180365,0
1990-05-08,5.7435,5.7928,5.7188,5.7928,679838,0
1990-05-09,5.7928,5.7928,5.5792,5.6942,452739,0
1990-05-10,5.6777,5.7677,5.6284,5.6532,456387,0
1990-05-11,5.6942,5.7677,5.6038,5.7677,657564,0
1990-05-14,5.7188,5.8914,5.7188,5.7435,803245,0
1990-05-15,5.6942,5.7677,5.6777,5.6942,682026,0
1990-05-16,5.6777,5.7928,5.6532,5.7928,495818,0
1990-05-17,5.7928,5.8421,5.7188,5.7928,463328,0
1990-05-18,5.7435,5.8175,5.7188,5.8175,520284,0
1990-05-21,5.7928,5.9653,5.7677,5.9159,816391,0
1990-05-22,6.0392,6.0884,5.99,6.0884,974482,0
1990-05-23,6.0392,6.1628,5.99,6.1135,710140,0
1990-05-24,6.0884,6.1872,6.0884,6.1872,595131,0
1990-05-25,6.138,6.1872,5.9159,5.9653,1001132,0
1990-05-29,5.9407,6.0639,5.9407,6.0145,749571,0
1990-05-30,6.0392,6.0639,5.99,6.0145,805068,0
1990-05-31,5.99,6.0639,5.99,6.0639,901095,0
1990-06-01,6.0639,6.0884,6.0145,6.0392,759433,0
1990-06-04,6.0639,6.253,6.0392,6.253,1114681,0
1990-06-05,6.2033,6.2281,6.0639,6.1135,855822,0
1990-06-06,6.1135,6.1628,6.0392,6.0639,532693,0
1990-06-07,6.1135,6.2033,6.0145,6.2033,500203,0
1990-06-08,6.3024,6.4746,6.3024,6.4501,2343650,0
1990-06-11,6.4257,6.6882,6.3515,6.6224,1756910,0
1990-06-12,6.6473,6.7869,6.6224,6.7623,1384500,0
1990-06-13,6.7869,6.7869,6.7376,6.7623,1033630,0
1990-06-14,6.7869,6.8119,6.5241,6.5735,986166,0
1990-06-15,6.4501,6.5735,6.4501,6.5241,1238459,0
1990-06-18,6.4746,6.5241,6.3268,6.4009,1189164,0
1990-06-19,6.4009,6.5241,6.4009,6.4992,607177,0
1990-06-20,6.5241,6.5486,6.4009,6.4257,682026,0
1990-06-21,6.4501,6.5735,6.4257,6.5735,435577,0
1990-06-22,6.5735,6.6473,6.5241,6.5241,596958,0
1990-06-25,6.4992,6.5241,6.4009,6.4257,449817,0
1990-06-26,6.4257,6.4992,6.3515,6.3515,684952,0
1990-06-27,6.3268,6.4501,6.3268,6.4501,530139,0
1990-06-28,6.4746,6.7869,6.4746,6.7869,1094237,0
1990-06-29,6.8362,6.8608,6.7869,6.8608,588193,0
1990-07-02,6.8119,6.8362,6.6721,6.7376,494358,0
1990-07-03,6.7376,6.7623,6.6882,6.7376,434482,0
1990-07-05,6.7869,6.7869,6.5979,6.6882,534158,0
1990-07-06,6.5979,6.7132,6.5979,6.6882,560448,0
1990-07-09,6.7132,6.8858,6.6882,6.8858,231479,0
1990-07-10,6.8119,6.8362,6.7132,6.7132,355621,0
1990-07-11,6.7623,6.7869,6.6882,6.7869,672535,0
1990-07-12,6.7869,6.7869,6.7376,6.7623,832086,0
1990-07-13,6.7132,6.7869,6.7132,6.7376,720364,0
1990-07-16,6.7623,6.7869,6.7376,6.7869,505679,0
1990-07-17,6.7869,6.8119,6.7132,6.7869,366937,0
1990-07-18,6.7376,6.7623,6.5486,6.6224,749936,0
1990-07-19,6.5735,6.6224,6.4501,6.6224,586734,0
1990-07-20,6.6473,6.8362,6.6224,6.6721,1331196,0
1990-07-23,6.5979,6.6224,6.4009,6.5979,840850,0
1990-07-24,6.5486,6.6721,6.5241,6.6721,572494,0
1990-07-25,6.6473,6.6882,6.6224,6.6882,306693,0
1990-07-26,6.6721,6.6721,6.5979,6.6721,208480,0
1990-07-27,6.7132,6.7132,6.5486,6.5979,303771,0
1990-07-30,6.5241,6.6473,6.5241,6.6473,228924,0
1990-07-31,6.6473,6.7211,6.5486,6.7211,610102,0
1990-08-01,6.6969,6.7211,6.6224,6.6969,463328,0
1990-08-02,6.5979,6.5979,6.4746,6.5735,744095,0
1990-08-03,6.5735,6.5735,6.3596,6.4746,533428,0
1990-08-06,6.3842,6.3842,6.1872,6.3103,763085,0
1990-08-07,6.3596,6.4337,6.261,6.4337,620689,0
1990-08-08,6.3842,6.5486,6.3842,6.3842,1382311,0
1990-08-09,6.3842,6.5979,6.3352,6.5735,791195,0
1990-08-10,6.5241,6.6224,6.4501,6.5241,625069,0
1990-08-13,6.4746,6.4746,6.4092,6.4337,365476,0
1990-08-14,6.4501,6.7211,6.4337,6.6969,856553,0
1990-08-15,6.7211,6.869,6.6969,6.7705,1254158,0
1990-08-16,6.7211,6.7211,6.4992,6.4992,919715,0
1990-08-17,6.5241,6.5241,6.0884,6.3842,1421018,0
1990-08-20,6.3596,6.4992,6.3596,6.4092,657929,0
1990-08-21,6.2363,6.3103,6.138,6.212,1053710,0
1990-08-22,6.2363,6.2861,6.0145,6.0884,741543,0
1990-08-23,5.7928,5.9159,5.7515,5.8421,2003001,0
1990-08-24,5.8914,5.9159,5.7762,5.8175,1451318,0
1990-08-27,5.8914,6.212,5.8914,6.1135,1255984,0
1990-08-28,6.138,6.261,6.1135,6.2363,862027,0
1990-08-29,6.2861,6.4501,6.261,6.4337,752858,0
1990-08-30,6.4501,6.4501,6.212,6.2861,637121,0
1990-08-31,6.261,6.4501,6.1135,6.4501,874075,0
1990-09-04,6.4501,6.4746,6.3842,6.4746,749208,0
1990-09-05,6.4746,6.5735,6.4337,6.5486,417688,0
1990-09-06,6.5241,6.5241,6.4337,6.4992,363650,0
1990-09-07,6.4746,6.6969,6.4501,6.5979,562637,0
1990-09-10,6.6473,6.7705,6.6224,6.6969,469534,0
1990-09-11,6.7211,6.7952,6.6721,6.7705,286977,0
1990-09-12,6.7705,6.7705,6.6473,6.7211,364017,0
1990-09-13,6.6969,6.7211,6.6473,6.6473,354886,0
1990-09-14,6.6721,6.6721,6.4337,6.5241,609370,0
1990-09-17,6.5241,6.5486,6.4501,6.4992,470994,0
1990-09-18,6.4337,6.4992,6.3352,6.4746,570303,0
1990-09-19,6.4992,6.5241,6.4337,6.4746,588193,0
1990-09-20,6.4501,6.4501,6.3596,6.3842,455295,0
1990-09-21,6.4501,6.4501,6.3352,6.4337,946002,0
1990-09-24,6.4337,6.4337,6.1135,6.138,661582,0
1990-09-25,6.138,6.212,6.138,6.212,549494,0
1990-09-26,6.1872,6.2363,6.1872,6.2363,626527,0
1990-09-27,6.2363,6.2861,6.138,6.212,481582,0
1990-09-28,6.1628,6.4746,6.1135,6.4746,647343,0
1990-10-01,6.4337,6.8198,6.4092,6.8198,757970,0
1990-10-02,6.869,7.091,6.869,6.9432,1353101,0
1990-10-03,6.9677,7.0664,6.9677,6.9923,830629,0
1990-10-04,6.9677,7.0169,6.9432,6.9677,499472,0
1990-10-05,6.9432,6.9432,6.7952,6.8198,1046773,0
1990-10-08,6.869,6.869,6.7705,6.7705,941619,0
1990-10-09,6.7211,6.7211,6.4501,6.4992,1143892,0
1990-10-10,6.5241,6.6969,6.4746,6.6224,582352,0
1990-10-11,6.6224,6.6224,6.3596,6.4092,698093,0
1990-10-12,6.4337,6.6721,6.3842,6.6224,609370,0
1990-10-15,6.6224,6.6473,6.4746,6.6224,779513,0
1990-10-16,6.5979,6.7211,6.5486,6.5486,378255,0
1990-10-17,6.5486,6.5735,6.4092,6.4501,749208,0
1990-10-18,6.4746,6.6473,6.4746,6.5979,954766,0
1990-10-19,6.6224,6.7211,6.5979,6.6721,1428683,0
1990-10-22,6.6721,7.091,6.6721,7.0664,1228962,0
1990-10-23,7.0169,7.0169,6.9186,6.9432,675457,0
1990-10-24,6.9432,6.9432,6.8198,6.8937,626527,0
1990-10-25,6.8937,6.8937,6.7211,6.7211,489979,0
1990-10-26,6.6969,6.6969,6.4501,6.4501,315089,0
1990-10-29,6.4337,6.4501,6.3842,6.4337,1310019,0
1990-10-30,6.4337,6.4337,6.1628,6.3352,911318,0
1990-10-31,6.3842,6.4501,6.3842,6.4337,710507,0
1990-11-01,6.4337,6.5486,6.4337,6.5241,602068,0
1990-11-02,6.4992,6.5486,6.4092,6.4992,1150466,0
1990-11-05,6.5159,6.5815,6.4911,6.5159,944543,0
1990-11-06,6.5159,6.6556,6.4911,6.5815,581623,0
1990-11-07,6.5815,6.6309,6.565,6.565,499838,0
1990-11-08,6.565,6.6556,6.5406,6.6556,1285921,0
1990-11-09,6.7047,6.9513,6.6801,6.9513,511154,0
1990-11-12,7.0498,7.1732,7.0498,7.1239,1069045,0
1990-11-13,7.0746,7.0992,6.976,7.0005,731684,0
1990-11-14,6.8034,6.8524,6.565,6.8524,1998252,0
1990-11-15,6.8034,6.8282,6.6556,6.6801,933590,0
1990-11-16,6.7047,6.7788,6.6063,6.6309,599144,0
1990-11-19,6.6556,6.6801,6.4666,6.565,1342149,0
1990-11-20,6.5406,6.565,6.4911,6.5159,514079,0
1990-11-21,6.5159,6.6063,6.5159,6.5815,3484619,0
1990-11-23,6.5815,6.6556,6.5815,6.5815,529048,0
1990-11-26,6.5406,6.6063,6.4911,6.6063,837201,0
1990-11-27,6.6063,6.7295,6.5406,6.7047,772941,0
1990-11-28,6.7295,6.8524,6.7047,6.8282,1101539,0
1990-11-29,6.8282,6.8282,6.7047,6.7788,624341,0
1990-11-30,6.7788,6.8775,6.7539,6.8282,959145,0
1990-12-03,7.0005,7.0746,6.9513,7.0498,2105232,0
1990-12-04,7.0005,7.1732,6.976,7.1486,1683529,0
1990-12-05,7.1239,7.247,7.0746,7.247,866408,0
1990-12-06,7.42,7.4443,7.2962,7.3208,1672938,0
1990-12-07,7.3208,7.42,7.247,7.3708,961703,0
1990-12-10,7.2962,7.3455,7.1978,7.247,1261461,0
1990-12-11,7.247,7.3708,7.1486,7.3708,1359310,0
1990-12-12,7.2962,7.4443,7.2962,7.3949,1017930,0
1990-12-13,7.3455,7.42,7.247,7.2962,1013909,0
1990-12-14,7.2225,7.2225,7.1486,7.1486,1249044,0
1990-12-17,7.1486,7.4443,7.1486,7.4443,698093,0
1990-12-18,7.3708,7.4687,7.3455,7.4443,1169817,0
1990-12-19,7.4443,7.4935,7.3949,7.42,820040,0
1990-12-20,7.3708,7.42,7.3208,7.3455,1390343,0
1990-12-21,7.3949,7.3949,7.1486,7.1978,1938010,0
1990-12-24,7.1732,7.1978,7.1486,7.1732,337363,0
1990-12-26,7.1732,7.2962,7.1732,7.2225,454564,0
1990-12-27,7.2225,7.247,7.1486,7.2225,335903,0
1990-12-28,7.1978,7.2225,7.1732,7.2225,771113,0
1990-12-31,7.247,7.247,7.1978,7.247,379350,0
1991-01-02,7.247,7.2718,7.0746,7.0992,945636,0
1991-01-03,7.0253,7.0498,6.9268,6.976,1277160,0
1991-01-04,6.9513,6.976,6.9268,6.9513,747381,0
1991-01-07,6.9022,6.9268,6.8282,6.9022,1209248,0
1991-01-08,6.8524,6.8524,6.6556,6.7539,1207423,0
1991-01-09,6.7539,6.8282,6.565,6.6063,2111436,0
1991-01-10,6.6063,6.7788,6.6063,6.7788,659027,0
1991-01-11,6.8034,6.8282,6.7295,6.8034,966813,0
1991-01-14,6.7539,6.7539,6.6556,6.7295,304505,0
1991-01-15,6.7539,6.7539,6.6309,6.6556,527587,0
1991-01-16,6.6556,6.9268,6.6556,6.8282,633467,0
1991-01-17,7.0498,7.0746,6.9022,7.0253,2014319,0
1991-01-18,7.0005,7.0746,6.8775,7.0498,1639351,0
1991-01-21,7.0005,7.0498,6.976,7.0253,1296872,0
1991-01-22,7.0253,7.0992,7.0005,7.0992,727667,0
1991-01-23,7.1486,7.3208,7.1239,7.2718,849615,0
1991-01-24,7.2225,7.42,7.2225,7.42,917525,0
1991-01-25,7.4443,7.4687,7.3949,7.42,1975617,0
1991-01-28,7.4034,7.4034,7.28,7.3048,835011,0
1991-01-29,7.3539,7.4771,7.3294,7.4281,643325,0
1991-01-30,7.4281,7.5759,7.4281,7.5759,614119,0
1991-01-31,7.5262,7.6496,7.5262,7.6496,612656,0
1991-02-01,7.6006,7.6496,7.5262,7.6496,730954,0
1991-02-04,7.6496,7.7978,7.6251,7.6747,1096794,0
1991-02-05,7.6989,7.7483,7.5759,7.6747,1229694,0
1991-02-06,7.6747,7.8221,7.6496,7.7727,1500972,0
1991-02-07,7.8221,7.995,7.7727,7.8221,1404584,0
1991-02-08,7.7727,7.995,7.6989,7.9702,1032900,0
1991-02-11,7.9702,8.1183,7.9455,8.044,1512655,0
1991-02-12,8.0195,8.1183,7.9206,7.9455,893794,0
1991-02-13,7.8963,8.0195,7.8221,7.995,1402393,0
1991-02-14,8.0195,8.192,8.0195,8.0688,866044,0
1991-02-15,8.0195,8.266,8.0195,8.2168,902555,0
1991-02-19,8.1673,8.266,8.1183,8.1673,977767,0
1991-02-20,8.1673,8.2168,8.1183,8.2168,640771,0
1991-02-21,8.2168,8.3646,8.192,8.3401,830629,0
1991-02-22,8.3151,8.4384,8.2906,8.3151,876265,0
1991-02-25,8.3646,8.4136,8.3401,8.3646,653181,0
1991-02-26,8.3646,8.3891,8.3151,8.3401,490343,0
1991-02-27,8.3151,8.4136,8.266,8.2906,634197,0
1991-02-28,8.2906,8.2906,8.1673,8.2413,794481,0
1991-03-01,8.2168,8.4384,8.192,8.3401,1439998,0
1991-03-04,8.3646,8.4879,8.3646,8.4384,1014281,0
1991-03-05,8.4879,8.6602,8.4879,8.6602,783163,0
1991-03-06,8.6602,8.6602,8.5371,8.5865,863489,0
1991-03-07,8.5865,8.6111,8.4136,8.4632,477928,0
1991-03-08,8.4632,8.5371,8.192,8.192,932130,0
1991-03-11,8.1428,8.192,8.0688,8.1428,927018,0
1991-03-12,8.1183,8.1673,8.044,8.044,1812778,0
1991-03-13,8.0688,8.0936,8.0195,8.0688,537082,0
1991-03-14,8.1183,8.1428,7.8221,7.9702,1193912,0
1991-03-15,8.0688,8.1183,7.995,8.0936,1560850,0
1991-03-18,8.0688,8.1673,8.044,8.1183,511519,0
1991-03-19,8.1428,8.266,8.0936,8.192,751761,0
1991-03-20,8.1428,8.4632,8.1428,8.4632,1747426,0
1991-03-21,8.4879,8.5371,8.3891,8.4136,492534,0
1991-03-22,8.4632,8.4879,8.4136,8.4632,487789,0
1991-03-25,8.5126,8.636,8.4879,8.6111,704303,0
1991-03-26,8.6111,8.759,8.5616,8.759,1138413,0
1991-03-27,8.759,8.9067,8.759,8.8818,1124544,0
1991-03-28,8.8818,8.9239,8.8337,8.8575,637484,0
1991-04-01,8.8086,8.8818,8.759,8.7836,512251,0
1991-04-02,8.759,8.9239,8.7343,8.9067,572861,0
1991-04-03,8.8818,8.9239,8.8086,8.8575,576876,0
1991-04-04,8.8575,8.9067,8.7836,8.8337,553144,0
1991-04-05,8.759,8.759,8.5371,8.636,642959,0
1991-04-08,8.5865,8.636,8.3401,8.4879,880651,0
1991-04-09,8.4632,8.5371,8.3646,8.3646,659027,0
1991-04-10,8.4136,8.6111,8.3891,8.6111,573223,0
1991-04-11,8.6602,8.759,8.6602,8.7343,591480,0
1991-04-12,8.7343,8.7836,8.6602,8.7101,368766,0
1991-04-15,8.6847,8.8575,8.636,8.8575,645148,0
1991-04-16,8.9067,9.1208,8.8818,9.095,905472,0
1991-04-17,9.1452,9.589,9.1452,9.514,1622555,0
1991-04-18,9.4418,9.4418,9.2434,9.3162,622512,0
1991-04-19,9.3162,9.3162,9.1208,9.1452,462599,0
1991-04-22,9.1208,9.1208,8.759,8.8818,1207058,0
1991-04-23,8.8818,8.9485,8.6847,8.7101,829534,0
1991-04-24,8.6847,8.6847,8.5865,8.636,676184,0
1991-04-25,8.6111,8.636,8.4879,8.5865,937605,0
1991-04-26,8.5865,8.636,8.5371,8.636,728395,0
1991-04-29,8.6191,8.7672,8.6191,8.6191,939797,0
1991-04-30,8.5947,8.6441,8.5454,8.6191,760161,0
1991-05-01,8.6683,8.7178,8.6191,8.6441,625801,0
1991-05-02,8.7672,8.8411,8.7178,8.7178,1136592,0
1991-05-03,8.7433,8.7672,8.6938,8.7672,457486,0
1991-05-06,8.7178,8.7178,8.6191,8.6683,381908,0
1991-05-07,8.6191,8.6683,8.5454,8.57,577241,0
1991-05-08,8.57,8.7433,8.5454,8.6938,747381,0
1991-05-09,8.7178,8.8411,8.6938,8.8411,479389,0
1991-05-10,8.8411,8.8411,8.6683,8.6683,392860,0
1991-05-13,8.6938,8.6938,8.5209,8.5947,592940,0
1991-05-14,8.5947,8.5947,8.422,8.4467,473181,0
1991-05-15,8.4467,8.5947,8.3975,8.4467,664502,0
1991-05-16,8.5209,8.7178,8.4959,8.7178,793020,0
1991-05-17,8.7178,8.8411,8.57,8.7672,681300,0
1991-05-20,8.8171,8.865,8.7922,8.865,292819,0
1991-05-21,8.9409,9.0645,8.9409,9.0144,890506,0
1991-05-22,9.0144,9.1371,9.0144,9.0645,749936,0
1991-05-23,9.0645,9.1121,8.865,8.9157,904016,0
1991-05-24,8.9409,9.0144,8.9157,8.9878,378984,0
1991-05-28,8.9878,9.0144,8.9409,9.0144,1104828,0
1991-05-29,8.9633,9.0387,8.9633,9.0387,411119,0
1991-05-30,9.0144,9.0645,8.9878,9.0387,571031,0
1991-05-31,9.0387,9.0864,8.9409,9.0387,903283,0
1991-06-03,9.0387,9.0387,8.8411,8.865,474277,0
1991-06-04,8.8411,8.89,8.8411,8.89,603889,0
1991-06-05,8.89,8.9633,8.865,8.9409,604987,0
1991-06-06,8.9157,8.9409,8.7922,8.7922,309615,0
1991-06-07,8.7672,8.7672,8.6441,8.7178,324219,0
1991-06-10,8.6938,8.7433,8.5454,8.6191,581988,0
1991-06-11,8.6683,8.89,8.6441,8.865,521377,0
1991-06-12,8.8411,8.865,8.7922,8.8411,649168,0
1991-06-13,8.8411,8.9157,8.8171,8.89,598783,0
1991-06-14,8.89,9.0645,8.89,8.9878,975574,0
1991-06-17,9.0387,9.1615,9.0387,9.0645,644788,0
1991-06-18,9.0387,9.0387,8.7178,8.7178,1225315,0
1991-06-19,8.6938,8.6938,8.348,8.4717,1875213,0
1991-06-20,8.422,8.4467,8.2494,8.2986,2819386,0
1991-06-21,8.348,8.4959,8.348,8.4467,2367381,0
1991-06-24,8.3975,8.3975,8.2494,8.2986,676917,0
1991-06-25,8.2986,8.3235,8.2247,8.2743,854727,0
1991-06-26,8.2247,8.2743,8.1757,8.2247,831725,0
1991-06-27,8.2743,8.3235,8.2494,8.2986,598053,0
1991-06-28,8.2494,8.2743,8.151,8.2494,522840,0
1991-07-01,8.2494,8.348,8.2494,8.3235,787181,0
1991-07-02,8.3235,8.4717,8.2986,8.4467,740447,0
1991-07-03,8.3729,8.3729,8.2986,8.3235,560448,0
1991-07-05,8.2986,8.3975,8.2986,8.3235,147502,0
1991-07-08,8.2743,8.3235,8.2494,8.2986,761255,0
1991-07-09,8.2986,8.3235,8.2247,8.2247,1103728,0
1991-07-10,8.2494,8.2986,8.0769,8.0769,1358578,0
1991-07-11,8.1261,8.151,8.0031,8.0769,1479796,0
1991-07-12,8.151,8.422,8.1261,8.3975,951844,0
1991-07-15,8.3729,8.5209,8.3729,8.5209,734967,0
1991-07-16,8.5454,8.57,8.3975,8.422,403085,0
1991-07-17,8.4717,8.4959,8.3975,8.4467,569937,0
1991-07-18,8.3975,8.5209,8.348,8.5209,862027,0
1991-07-19,8.4959,8.6191,8.4959,8.5947,975215,0
1991-07-22,8.5947,8.6441,8.5454,8.5947,401987,0
1991-07-23,8.57,8.5947,8.4717,8.4959,400526,0
1991-07-24,8.4959,8.4959,8.4467,8.4717,764544,0
1991-07-25,8.4959,8.5209,8.422,8.4717,560810,0
1991-07-26,8.4467,8.5209,8.4467,8.5209,440323,0
1991-07-29,8.5209,8.57,8.4959,8.57,333713,0
1991-07-30,8.5454,8.6683,8.5209,8.6683,724383,0
1991-07-31,8.6683,8.89,8.6441,8.89,1026327,0
1991-08-01,8.865,8.9157,8.7672,8.8411,567384,0
1991-08-02,8.89,8.89,8.7672,8.8411,488521,0
1991-08-05,8.8495,8.8495,8.7259,8.7259,660851,0
1991-08-06,8.7259,9.0218,8.7259,9.0218,1347992,0
1991-08-07,8.9239,8.9708,8.8733,8.9708,1364058,0
1991-08-08,8.9239,8.9485,8.8254,8.8495,690787,0
1991-08-09,8.8004,8.8004,8.6764,8.7259,1032900,0
1991-08-12,8.7021,8.7021,8.6276,8.7021,444704,0
1991-08-13,8.7021,8.9485,8.6764,8.8733,990180,0
1991-08-14,8.9708,9.095,8.9485,9.0721,1016470,0
1991-08-15,9.095,9.2696,9.0721,9.2434,799227,0
1991-08-16,9.2696,9.2696,8.9975,9.1703,801057,0
1991-08-19,8.8733,8.8733,8.6027,8.7021,1499512,0
1991-08-20,8.7021,8.8495,8.7021,8.8254,1159226,0
1991-08-21,8.8986,9.1938,8.8986,9.1938,1525801,0
1991-08-22,9.1938,9.616,9.1938,9.538,1415898,0
1991-08-23,9.538,9.589,9.4656,9.538,1142432,0
1991-08-26,9.514,9.538,9.3659,9.514,651357,0
1991-08-27,9.4656,9.4885,9.3414,9.4177,702473,0
1991-08-28,9.3414,9.4177,9.2696,9.3162,956228,0
1991-08-29,9.4177,9.4656,9.3921,9.4656,449817,0
1991-08-30,9.4656,9.514,9.3921,9.514,312901,0
1991-09-03,9.514,9.565,9.3414,9.3414,633101,0
1991-09-04,9.3659,9.4177,9.2181,9.3414,324586,0
1991-09-05,9.2937,9.3414,9.1703,9.1938,436674,0
1991-09-06,9.2434,9.2696,9.0721,9.1208,390667,0
1991-09-09,9.1208,9.1208,9.0218,9.0218,315820,0
1991-09-10,9.0475,9.0475,8.9485,9.0218,602799,0
1991-09-11,8.9975,9.0218,8.7021,8.7756,1414076,0
1991-09-12,8.8004,8.8986,8.7756,8.8733,938337,0
1991-09-13,8.9975,8.9975,8.7756,8.8495,541092,0
1991-09-16,8.8733,8.8733,8.7509,8.7756,709410,0
1991-09-17,8.7259,8.7756,8.6276,8.7259,1584948,0
1991-09-18,8.7259,8.8495,8.7021,8.8254,1562678,0
1991-09-19,8.8733,9.0218,8.8495,8.9975,1153386,0
1991-09-20,9.0721,9.1452,8.9975,9.1452,1211074,0
1991-09-23,9.095,9.1208,9.0218,9.0721,506045,0
1991-09-24,8.9975,9.1452,8.9708,9.1452,998944,0
1991-09-25,9.1208,9.1703,9.095,9.1208,597320,0
1991-09-26,9.1208,9.4418,9.0721,9.1703,4299914,0
1991-09-27,9.1703,9.2181,9.1703,9.1938,2463039,0
1991-09-30,9.2181,9.2181,9.1703,9.1703,890506,0
1991-10-01,9.1938,9.2181,9.1703,9.1938,1065026,0
1991-10-02,9.1938,9.1938,9.1452,9.1703,1786123,0
1991-10-03,9.1452,9.1938,9.1452,9.1452,656470,0
1991-10-04,9.1452,9.1703,9.1208,9.1208,725839,0
1991-10-07,9.1452,9.1703,8.9708,8.9708,2123122,0
1991-10-08,9.0218,9.0721,8.5288,8.5288,2569654,0
1991-10-09,8.6764,8.8004,8.5783,8.5783,5662147,0
1991-10-10,8.5783,8.7021,8.5534,8.7021,1472860,0
1991-10-11,8.7021,8.7021,8.652,8.7021,1065760,0
1991-10-14,8.7021,8.7756,8.6764,8.7756,2070179,0
1991-10-15,8.7756,8.8986,8.7509,8.8733,2549207,0
1991-10-16,8.8733,8.9239,8.8254,8.8986,3108191,0
1991-10-17,8.8733,8.9239,8.7259,8.8495,1710910,0
1991-10-18,8.8254,8.8733,8.7756,8.8004,1149738,0
1991-10-21,8.7259,8.7509,8.5783,8.6276,1412248,0
1991-10-22,8.6276,8.7259,8.6276,8.652,1001500,0
1991-10-23,8.6276,8.6764,8.5783,8.6276,1741580,0
1991-10-24,8.6276,8.6276,8.4056,8.43,1308195,0
1991-10-25,8.43,8.4795,8.2247,8.3317,1852938,0
1991-10-28,8.3317,8.4795,8.3072,8.4795,1982191,0
1991-10-29,8.5288,8.5783,8.4552,8.5783,1301256,0
1991-10-30,8.5288,8.5534,8.4552,8.5042,876265,0
1991-10-31,8.5042,8.5042,8.3565,8.43,706127,0
1991-11-01,8.4552,8.4795,8.4056,8.4795,1735008,0
1991-11-04,8.43,8.4552,8.2824,8.4056,2428720,0
1991-11-05,8.4795,8.5534,8.3565,8.43,2218049,0
1991-11-06,8.5288,8.8254,8.4795,8.8004,2353144,0
1991-11-07,8.8004,8.8254,8.7021,8.7756,1732085,0
1991-11-08,8.8254,8.8495,8.7021,8.7259,796309,0
1991-11-11,8.8004,8.8495,8.652,8.7756,1491847,0
1991-11-12,8.8004,9.1036,8.7509,9.1036,1389249,0
1991-11-13,9.1036,9.4009,9.0218,9.4009,1634604,0
1991-11-14,9.4009,9.4964,9.2258,9.3502,1342881,0
1991-11-15,9.4257,9.4257,8.9485,8.9708,1086207,0
1991-11-18,9.0796,9.2017,8.9239,9.1285,1428683,0
1991-11-19,9.0475,9.1036,8.7509,8.8986,2193586,0
1991-11-20,8.9485,8.9485,8.7021,8.8495,1384500,0
1991-11-21,8.8004,8.8495,8.7756,8.8254,1000406,0
1991-11-22,8.8254,8.8254,8.7021,8.7259,2111072,0
1991-11-25,8.7756,8.8254,8.6027,8.7509,698456,0
1991-11-26,8.7021,8.7509,8.5783,8.7021,1951521,0
1991-11-27,8.7756,8.8733,8.7021,8.8495,2514883,0
1991-11-29,8.8004,8.9975,8.7756,8.9975,476835,0
1991-12-02,8.9878,9.547,8.9157,9.547,1470910,0
1991-12-03,9.4726,9.505,9.324,9.324,1090709,0
1991-12-04,9.4726,9.505,9.2868,9.505,1038620,0
1991-12-05,9.4726,9.623,9.4345,9.505,1006003,0
1991-12-06,9.4345,9.505,9.3571,9.4345,1027176,0
1991-12-09,9.695,9.991,9.661,9.883,1611601,0
1991-12-10,9.623,9.695,9.589,9.695,988231,0
1991-12-11,9.623,9.695,9.4345,9.695,1244783,0
1991-12-12,9.661,9.883,9.661,9.843,759675,0
1991-12-13,9.843,9.959,9.769,9.918,763812,0
1991-12-16,9.918,10.033,9.843,9.918,937605,0
1991-12-17,10.033,10.033,9.843,9.883,583933,0
1991-12-18,9.918,9.918,9.843,9.883,724869,0
1991-12-19,9.883,9.959,9.81,9.883,690304,0
1991-12-20,10.105,10.147,9.81,9.918,1884217,0
1991-12-23,9.918,10.221,9.883,10.182,698093,0
1991-12-24,10.182,10.182,10.033,10.074,450548,0
1991-12-26,10.074,10.182,10.033,10.147,445924,0
1991-12-27,10.255,10.559,10.182,10.519,845107,0
1991-12-30,10.475,10.813,10.443,10.778,936876,0
1991-12-31,10.59,10.889,10.255,10.59,1021823,0
1992-01-02,10.475,10.559,10.296,10.559,1093144,0
1992-01-03,10.559,10.664,10.475,10.664,1107987,0
1992-01-06,10.632,10.632,10.519,10.59,673263,0
1992-01-07,10.402,10.475,10.255,10.37,1429534,0
1992-01-08,10.255,10.475,10.182,10.37,1686570,0
1992-01-09,10.402,10.632,10.402,10.59,1091684,0
1992-01-10,10.559,10.59,10.328,10.443,1238459,0
1992-01-13,10.402,10.475,10.255,10.296,827096,0
1992-01-14,10.221,10.443,10.182,10.402,1049331,0
1992-01-15,10.402,10.559,10.328,10.475,720483,0
1992-01-16,10.402,10.402,10.074,10.182,1247710,0
1992-01-17,10.255,10.402,10.182,10.296,825882,0
1992-01-20,10.255,10.296,10.105,10.296,560081,0
1992-01-21,10.296,10.296,9.918,10.033,619715,0
1992-01-22,10.147,10.221,10.033,10.182,572983,0
1992-01-23,10.074,10.182,9.991,10.074,1367705,0
1992-01-24,10.074,10.328,10.033,10.296,955377,0
1992-01-27,10.262,10.37,10.182,10.296,442027,0
1992-01-28,10.221,10.221,10.147,10.221,480001,0
1992-01-29,10.221,10.337,9.959,10.033,551076,0
1992-01-30,10.033,10.147,9.883,9.999,875780,0
1992-01-31,9.999,10.074,9.883,9.959,1177602,0
1992-02-03,9.927,9.959,9.505,9.589,1429774,0
1992-02-04,9.589,9.769,9.589,9.769,2215493,0
1992-02-05,9.81,9.927,9.661,9.695,2369814,0
1992-02-06,9.695,9.739,9.505,9.623,1778090,0
1992-02-07,9.695,9.739,9.4345,9.589,1264747,0
1992-02-10,9.547,9.589,9.2868,9.4345,1090222,0
1992-02-11,9.4345,9.4345,9.2868,9.4009,1137442,0
1992-02-12,9.4009,9.4009,9.2521,9.324,1322189,0
1992-02-13,9.3571,9.3571,9.2093,9.2868,1668558,0
1992-02-14,9.2868,9.4726,9.1703,9.324,1731113,0
1992-02-18,9.2868,9.324,9.0218,9.1371,1443892,0
1992-02-19,9.0645,9.1703,8.9878,9.0645,1141096,0
1992-02-20,9.0645,9.2521,8.9157,9.0218,2148070,0
1992-02-21,9.0218,9.2093,8.9878,9.095,1647380,0
1992-02-24,9.0218,9.1703,9.0218,9.1371,659634,0
1992-02-25,9.0645,9.1371,8.9157,8.9878,2037807,0
1992-02-26,8.9878,9.1371,8.9157,9.1371,2585471,0
1992-02-27,8.4632,8.652,8.3151,8.3891,7780274,0
1992-02-28,8.422,8.5371,8.3151,8.348,6027983,0
1992-03-02,8.348,8.422,8.2743,8.3891,3488268,0
1992-03-03,8.422,8.4959,8.2743,8.3151,3533060,0
1992-03-04,8.348,8.422,8.1592,8.2003,3004378,0
1992-03-05,8.2003,8.2743,8.1261,8.1592,1477971,0
1992-03-06,8.1592,8.5783,8.1592,8.4632,1921943,0
1992-03-09,8.4632,8.4959,8.348,8.3891,1595779,0
1992-03-10,8.3891,8.4959,8.348,8.3891,2018578,0
1992-03-11,8.3151,8.3891,8.2413,8.3891,970709,0
1992-03-12,8.348,8.3891,8.3151,8.3151,772329,0
1992-03-13,8.348,8.3891,8.2743,8.2743,1323650,0
1992-03-16,8.2743,8.3151,8.0854,8.0854,2330381,0
1992-03-17,8.1592,8.2003,8.0854,8.2003,2049247,0
1992-03-18,8.348,8.3891,8.2413,8.3151,1625232,0
1992-03-19,8.2413,8.3151,8.2003,8.2743,3266040,0
1992-03-20,8.2743,8.2743,8.1592,8.2413,2490789,0
1992-03-23,8.2003,8.3891,8.2003,8.3151,1499147,0
1992-03-24,8.3151,8.4959,8.1592,8.3891,3116591,0
1992-03-25,8.422,8.422,8.0854,8.2743,905962,0
1992-03-26,8.348,8.348,8.1592,8.3151,1961133,0
1992-03-27,8.2413,8.3151,8.1592,8.2003,759675,0
1992-03-30,8.2003,8.3891,8.2003,8.348,414766,0
1992-03-31,8.3151,8.3151,8.2003,8.3151,1784421,0
1992-04-01,8.3891,8.3891,8.2003,8.3151,967545,0
1992-04-02,8.3151,8.3151,8.1261,8.2003,1415413,0
1992-04-03,8.2003,8.2003,8.0854,8.2003,1794156,0
1992-04-06,8.0854,8.348,8.0854,8.3151,998457,0
1992-04-07,8.3151,8.3151,8.0524,8.1261,1078049,0
1992-04-08,8.1261,8.1592,7.7892,7.8634,1958944,0
1992-04-09,7.8963,8.2413,7.8963,8.1592,1010385,0
1992-04-10,8.3151,8.422,8.2413,8.3151,2118618,0
1992-04-13,8.3891,8.422,8.2413,8.348,1100689,0
1992-04-14,8.3151,8.3891,8.2413,8.3891,1480646,0
1992-04-15,8.3891,8.6111,8.3891,8.4959,1585557,0
1992-04-16,8.5371,8.5783,8.4632,8.5371,850224,0
1992-04-20,8.4959,8.5371,8.3151,8.3891,672535,0
1992-04-21,8.2743,8.3151,8.0854,8.1261,858252,0
1992-04-22,8.2003,8.2003,7.8963,7.9786,737770,0
1992-04-23,8.0524,8.1592,7.7483,8.0111,1518616,0
1992-04-24,8.0854,8.0854,7.7153,7.8221,2009083,0
1992-04-27,7.8634,7.9371,7.7563,7.7563,2276834,0
1992-04-28,7.8305,8.0195,7.6006,7.9371,2523890,0
1992-04-29,8.0195,8.0524,7.7892,7.8305,1214604,0
1992-04-30,7.9045,7.9045,7.7153,7.7153,1826289,0
1992-05-01,7.7563,7.8634,7.6747,7.8634,1030099,0
1992-05-04,7.9371,8.0195,7.9045,7.9371,920565,0
1992-05-05,7.9045,7.9786,7.6747,7.8305,1500121,0
1992-05-06,7.9045,7.9786,7.7892,7.9786,1391806,0
1992-05-07,8.0195,8.0524,7.8634,7.9045,1011113,0
1992-05-08,7.9786,7.9786,7.7892,7.8305,1512534,0
1992-05-11,7.8305,7.9045,7.7892,7.8634,1712368,0
1992-05-12,7.8634,7.9371,7.7153,7.8305,916672,0
1992-05-13,7.7563,7.8305,7.6747,7.7153,1026205,0
1992-05-14,7.8305,7.8305,7.7153,7.7153,1249409,0
1992-05-15,7.6747,7.7153,7.6006,7.6416,1322919,0
1992-05-18,7.6747,7.7563,7.6747,7.7563,863607,0
1992-05-19,7.7563,7.9045,7.6747,7.8634,2293384,0
1992-05-20,7.8634,7.8634,7.7153,7.7892,1019147,0
1992-05-21,7.7563,7.7892,7.6416,7.7563,822473,0
1992-05-22,7.6747,7.7153,7.6416,7.7153,965112,0
1992-05-26,7.6747,7.7153,7.4935,7.4935,1271315,0
1992-05-27,7.5262,7.6416,7.3786,7.6006,2933791,0
1992-05-28,7.6747,7.8634,7.6006,7.8634,2361781,0
1992-05-29,7.8305,7.8634,7.7153,7.7892,2328437,0
1992-06-01,7.7563,7.8634,7.7153,7.8634,1027668,0
1992-06-02,7.7563,7.8305,7.6416,7.6747,1299064,0
1992-06-03,7.6416,7.7892,7.6006,7.7892,806896,0
1992-06-04,7.7153,7.8305,7.7153,7.8305,777198,0
1992-06-05,7.7892,7.8634,7.7153,7.8305,711721,0
1992-06-08,7.8305,7.8305,7.6747,7.7892,559350,0
1992-06-09,7.7563,7.7892,7.7153,7.7153,412576,0
1992-06-10,7.7892,7.7892,7.6006,7.6747,941739,0
1992-06-11,7.5262,7.7563,7.5262,7.7153,1278374,0
1992-06-12,7.7563,7.7892,7.6416,7.6747,1294928,0
1992-06-15,7.6416,7.7153,7.6006,7.6747,1061986,0
1992-06-16,7.7153,7.7153,7.6006,7.6416,1663445,0
1992-06-17,7.6006,7.6416,7.4112,7.5262,1426852,0
1992-06-18,7.5262,7.5262,7.4112,7.4526,938337,0
1992-06-19,7.4526,7.7153,7.3786,7.4526,1895904,0
1992-06-22,7.4112,7.4526,7.3786,7.4526,656470,0
1992-06-23,7.3786,7.6006,7.3786,7.4526,2811843,0
1992-06-24,7.4526,7.6006,7.4526,7.6006,1373790,0
1992-06-25,7.5674,7.7563,7.5674,7.7563,1590912,0
1992-06-26,7.7153,7.8305,7.7153,7.7892,407709,0
1992-06-29,7.8634,7.9371,7.7892,7.8305,615088,0
1992-06-30,7.8305,7.8634,7.7892,7.8634,951968,0
1992-07-01,7.8634,7.9371,7.7892,7.9371,1280080,0
1992-07-02,8.0195,8.0936,7.8634,8.0936,790828,0
1992-07-06,8.0195,8.2086,8.0195,8.2086,863366,0
1992-07-07,8.2086,8.2086,8.0195,8.0936,712695,0
1992-07-08,8.0524,8.0936,7.9045,8.0524,899148,0
1992-07-09,8.0524,8.1673,8.0195,8.1261,727304,0
1992-07-10,8.2086,8.3891,8.1673,8.3565,926410,0
1992-07-13,8.3565,8.3891,8.2086,8.3565,814686,0
1992-07-14,8.2824,8.3151,8.1261,8.2086,486329,0
1992-07-15,8.2413,8.2824,8.1261,8.2824,764053,0
1992-07-16,8.2413,8.2824,8.0524,8.1261,792533,0
1992-07-17,8.1261,8.1673,7.8634,8.0524,1469449,0
1992-07-20,7.9786,8.1261,7.8305,8.1261,1555859,0
1992-07-21,8.1261,8.3151,8.1261,8.3151,1352127,0
1992-07-22,8.2824,8.2824,8.1261,8.2413,590262,0
1992-07-23,8.2413,8.3151,8.2086,8.3151,782068,0
1992-07-24,8.2824,8.43,8.2413,8.3891,1010872,0
1992-07-27,8.2824,8.3975,8.0936,8.1673,1131358,0
1992-07-28,8.1673,8.2413,8.0936,8.2086,449086,0
1992-07-29,8.2413,8.3975,8.2413,8.3235,869449,0
1992-07-30,8.3565,8.3975,8.1673,8.3565,1256957,0
1992-07-31,8.3235,8.3235,8.1673,8.3235,1256224,0
1992-08-03,8.2824,8.3565,8.2413,8.3235,858741,0
1992-08-04,8.2824,8.5126,8.2413,8.4717,1364299,0
1992-08-05,8.4717,8.5126,8.3565,8.3975,458579,0
1992-08-06,8.43,8.4717,8.3565,8.43,357320,0
1992-08-07,8.43,8.6191,8.43,8.4717,922269,0
1992-08-10,8.4717,8.5126,8.3565,8.43,752858,0
1992-08-11,8.4717,8.5126,8.3975,8.4717,373386,0
1992-08-12,8.43,8.4717,8.3975,8.43,372411,0
1992-08-13,8.43,8.4717,8.3975,8.3975,705638,0
1992-08-14,8.3975,8.5454,8.3975,8.5126,761868,0
1992-08-17,8.5865,8.7021,8.5126,8.5126,758945,0
1992-08-18,8.5126,8.8086,8.5126,8.8086,1888601,0
1992-08-19,8.7756,8.8495,8.7343,8.7756,1552454,0
1992-08-20,8.7756,8.8086,8.5865,8.6602,1330223,0
1992-08-21,8.7343,8.7756,8.5454,8.6602,1014768,0
1992-08-24,8.6191,8.6191,8.5126,8.5454,795699,0
1992-08-25,8.5454,8.7021,8.5126,8.6602,1046651,0
1992-08-26,8.7343,8.7343,8.6602,8.7343,462474,0
1992-08-27,8.8086,8.8495,8.7021,8.7021,734847,0
1992-08-28,8.7021,8.8086,8.7021,8.7756,718052,0
1992-08-31,8.8086,8.9975,8.7756,8.7756,675697,0
1992-09-01,8.7343,8.8495,8.7021,8.8495,674482,0
1992-09-02,8.8495,8.9975,8.8495,8.9975,696145,0
1992-09-03,8.9975,9.0796,8.9633,9.0387,1190746,0
1992-09-04,8.9975,9.1858,8.9975,9.1121,777934,0
1992-09-08,9.1539,9.1539,8.9975,9.0387,870424,0
1992-09-09,9.0796,9.1121,9.0387,9.0387,631398,0
1992-09-10,9.0796,9.3006,9.0387,9.2258,811518,0
1992-09-11,9.3006,9.3006,9.1858,9.2696,772092,0
1992-09-14,9.3006,9.3748,9.1121,9.1858,514804,0
1992-09-15,9.0796,9.1121,8.8495,8.9975,1331683,0
1992-09-16,8.9633,9.1121,8.89,9.0387,869692,0
1992-09-17,8.9975,9.1858,8.9633,9.1539,942230,0
1992-09-18,9.1539,9.1858,9.0796,9.1539,1093629,0
1992-09-21,9.1539,9.1539,9.0796,9.1121,595131,0
1992-09-22,8.9975,9.1121,8.9975,9.0796,905720,0
1992-09-23,9.0796,9.1539,8.9975,8.9975,775250,0
1992-09-24,8.9975,9.1121,8.9975,9.0796,713186,0
1992-09-25,9.0387,9.1539,9.0387,9.1121,662554,0
1992-09-28,9.0796,9.2696,9.0387,9.2696,912293,0
1992-09-29,9.3748,9.3748,9.2258,9.2696,896712,0
1992-09-30,9.2258,9.3748,9.2258,9.3006,890630,0
1992-10-01,9.3006,9.3414,9.2258,9.3006,859227,0
1992-10-02,9.2258,9.2696,9.0796,9.1539,942230,0
1992-10-05,9.0387,9.0796,8.7756,9.0796,1593103,0
1992-10-06,9.0387,9.1121,8.9975,9.1121,953184,0
1992-10-07,9.0387,9.1121,8.9975,9.0387,764297,0
1992-10-08,9.0387,9.1858,8.9975,9.1858,999675,0
1992-10-09,9.0796,9.0796,8.9975,8.9975,901095,0
1992-10-12,9.0387,9.1121,9.0387,9.1121,516268,0
1992-10-13,9.0796,9.0796,8.8086,8.9239,1430020,0
1992-10-14,9.0387,9.0796,8.9239,8.9239,621176,0
1992-10-15,8.9239,9.0387,8.89,8.9975,632613,0
1992-10-16,9.0387,9.0796,8.9975,9.0796,890869,0
1992-10-19,8.9975,9.0796,8.9633,9.0796,890630,0
1992-10-20,9.0796,9.1121,8.9975,9.0796,1054198,0
1992-10-21,9.0796,9.0796,9.0387,9.0796,1185153,0
1992-10-22,9.0796,9.1121,9.0387,9.0796,526732,0
1992-10-23,9.0796,9.0796,8.89,8.89,1619392,0
1992-10-26,8.9239,8.9975,8.9239,8.9975,617522,0
1992-10-27,8.9975,8.9975,8.9239,8.9975,650386,0
1992-10-28,8.9975,9.0387,8.9239,8.9239,484382,0
1992-10-29,8.9239,9.0387,8.9239,8.9633,590508,0
1992-10-30,8.9633,9.0387,8.9633,9.0387,430099,0
1992-11-02,9.0475,9.1208,9.0144,9.0864,1195861,0
1992-11-03,9.0475,9.0864,9.0144,9.0144,822716,0
1992-11-04,9.0475,9.0864,9.0144,9.0475,756269,0
1992-11-05,9.0864,9.2785,9.0864,9.2017,1529088,0
1992-11-06,9.2345,9.2345,9.1615,9.2345,668882,0
1992-11-09,9.505,9.505,9.2017,9.4257,1175172,0
1992-11-10,9.4656,9.4656,9.3502,9.4656,891845,0
1992-11-11,9.4257,9.653,9.4257,9.623,813952,0
1992-11-12,9.695,9.73,9.623,9.695,1145961,0
1992-11-13,9.73,9.81,9.695,9.769,656225,0
1992-11-16,9.883,9.883,9.653,9.653,894278,0
1992-11-17,9.653,9.73,9.538,9.653,574928,0
1992-11-18,9.653,9.695,9.623,9.653,771113,0
1992-11-19,9.653,9.653,9.538,9.623,706854,0
1992-11-20,9.653,9.73,9.582,9.73,1254033,0
1992-11-23,9.81,9.843,9.653,9.695,984585,0
1992-11-24,9.695,9.769,9.623,9.769,613385,0
1992-11-25,9.81,9.843,9.73,9.769,493628,0
1992-11-27,9.695,9.843,9.695,9.843,357566,0
1992-11-30,9.843,9.883,9.73,9.73,688356,0
1992-12-01,9.769,9.959,9.73,9.883,963404,0
1992-12-02,9.843,9.927,9.843,9.927,319838,0
1992-12-03,9.959,9.999,9.883,9.927,760406,0
1992-12-04,9.959,9.959,9.883,9.883,604624,0
1992-12-07,9.883,9.927,9.843,9.883,481705,0
1992-12-08,9.883,9.883,9.81,9.883,854849,0
1992-12-09,9.883,9.883,9.695,9.769,717811,0
1992-12-10,9.769,9.843,9.653,9.843,585152,0
1992-12-11,9.81,9.883,9.769,9.843,329817,0
1992-12-14,9.81,9.843,9.73,9.81,386043,0
1992-12-15,9.81,9.927,9.769,9.843,2657037,0
1992-12-16,9.81,9.843,9.73,9.81,970220,0
1992-12-17,9.883,9.999,9.81,9.999,1469937,0
1992-12-18,10.033,10.19,9.959,10.19,1613304,0
1992-12-21,10.147,10.304,10.113,10.304,839999,0
1992-12-22,10.304,10.42,10.229,10.304,1532003,0
1992-12-23,10.262,10.304,10.074,10.074,966327,0
1992-12-24,10.074,10.262,10.074,10.19,390428,0
1992-12-28,10.19,10.229,10.074,10.147,591233,0
1992-12-29,10.229,10.42,10.147,10.147,1159841,0
1992-12-30,10.19,10.304,10.113,10.19,470505,0
1992-12-31,10.19,10.344,10.074,10.074,493145,0
1993-01-04,10.147,10.229,10.033,10.074,1197321,0
1993-01-05,10.033,10.074,9.883,9.959,1069287,0
1993-01-06,9.959,9.959,9.695,9.959,1575576,0
1993-01-07,9.959,9.959,9.538,9.623,2420928,0
1993-01-08,9.623,9.695,9.538,9.623,541581,0
1993-01-11,9.653,9.695,9.538,9.582,769898,0
1993-01-12,9.582,9.653,9.538,9.582,525517,0
1993-01-13,9.623,9.73,9.582,9.695,603166,0
1993-01-14,9.695,9.73,9.653,9.653,1280810,0
1993-01-15,9.695,9.769,9.623,9.73,838295,0
1993-01-18,9.653,9.883,9.653,9.883,807628,0
1993-01-19,9.883,9.927,9.769,9.883,549371,0
1993-01-20,9.883,9.883,9.582,9.582,694197,0
1993-01-21,9.582,9.623,9.3921,9.505,870668,0
1993-01-22,9.582,9.73,9.505,9.582,1037159,0
1993-01-25,9.63,9.704,9.547,9.547,701983,0
1993-01-26,9.547,9.661,9.514,9.547,593674,0
1993-01-27,9.514,9.547,9.4345,9.514,613870,0
1993-01-28,9.4726,9.4726,9.3571,9.3571,389209,0
1993-01-29,9.4009,9.547,9.4009,9.547,504584,0
1993-02-01,9.547,9.63,9.514,9.589,379960,0
1993-02-02,9.514,9.547,9.4009,9.4345,914480,0
1993-02-03,9.4345,9.589,9.3571,9.514,855091,0
1993-02-04,9.3571,9.4009,9.095,9.095,1901744,0
1993-02-05,8.9796,8.9796,8.5209,8.5616,6397232,0
1993-02-08,8.5947,8.7509,8.5616,8.6683,2362026,0
1993-02-09,8.5616,8.5947,8.3317,8.5209,2425314,0
1993-02-10,8.5616,8.5947,8.3317,8.4056,2292410,0
1993-02-11,8.4056,8.4467,8.2906,8.3317,1398375,0
1993-02-12,8.3646,8.4795,8.3317,8.4467,1261096,0
1993-02-16,8.4056,8.4467,8.1345,8.1757,2233023,0
1993-02-17,8.1345,8.1757,8.0195,8.0605,1329977,0
1993-02-18,8.1345,8.2494,7.9865,7.9865,956589,0
1993-02-19,8.1017,8.1017,7.8305,7.8305,1429534,0
1993-02-22,7.8714,8.0195,7.8305,7.9865,1523242,0
1993-02-23,8.0605,8.1345,8.0195,8.1017,902067,0
1993-02-24,8.1757,8.3317,8.1345,8.3317,1381578,0
1993-02-25,8.4056,8.5947,8.3646,8.5947,2694761,0
1993-02-26,8.5947,8.636,8.4795,8.5209,810303,0
1993-03-01,8.6683,8.6683,8.4795,8.4795,774522,0
1993-03-02,8.4795,8.7101,8.4795,8.7101,867506,0
1993-03-03,8.7101,8.7101,8.5209,8.5616,883327,0
1993-03-04,8.5616,8.5616,8.4056,8.4056,855337,0
1993-03-05,8.4467,8.5209,8.2494,8.2494,572736,0
1993-03-08,8.2906,8.5209,8.2906,8.5209,1005028,0
1993-03-09,8.4795,8.4795,8.3646,8.4467,743610,0
1993-03-10,8.4795,8.4795,8.3646,8.4795,1475292,0
1993-03-11,8.4467,8.7101,8.4467,8.6683,1380362,0
1993-03-12,8.5616,8.636,8.5616,8.636,942963,0
1993-03-15,8.5947,8.6683,8.5616,8.636,966813,0
1993-03-16,8.636,8.6683,8.5947,8.636,595614,0
1993-03-17,8.5616,8.5947,8.4795,8.5209,898175,0
1993-03-18,8.5209,8.5616,8.4795,8.5209,537930,0
1993-03-19,8.5947,8.5947,8.5209,8.5947,1052007,0
1993-03-22,8.5209,8.5616,8.3317,8.4056,940527,0
1993-03-23,8.4056,8.4795,8.3646,8.3646,946368,0
1993-03-24,8.4467,8.5616,8.3317,8.5616,895009,0
1993-03-25,8.4467,8.5209,8.3646,8.5209,868721,0
1993-03-26,8.5209,8.5209,8.4056,8.4056,718541,0
1993-03-29,8.4795,8.5209,8.4056,8.4795,880161,0
1993-03-30,8.4795,8.4795,8.4056,8.4467,666205,0
1993-03-31,8.4056,8.4795,8.3646,8.4056,855576,0
1993-04-01,8.3646,8.4056,8.3317,8.3646,1069287,0
1993-04-02,8.2906,8.3317,8.2494,8.2906,705151,0
1993-04-05,8.2906,8.3646,8.1757,8.1757,1075372,0
1993-04-06,8.2168,8.2906,7.8714,7.8714,1023528,0
1993-04-07,7.9455,7.9865,6.9513,7.0334,7564616,0
1993-04-08,7.1813,7.2962,7.0334,7.2225,5406567,0
1993-04-12,7.2555,7.4526,7.2555,7.4112,2400730,0
1993-04-13,7.4112,7.4855,7.3708,7.4526,1857929,0
1993-04-14,7.4526,7.5674,7.4112,7.5674,1420525,0
1993-04-15,7.5262,7.5674,7.4526,7.4855,990669,0
1993-04-16,7.4855,7.6416,7.4526,7.6006,2776788,0
1993-04-19,7.5262,7.5674,7.3372,7.4855,943447,0
1993-04-20,7.4855,7.6416,7.4526,7.6416,698332,0
1993-04-21,7.6416,7.6825,7.5262,7.5674,681785,0
1993-04-22,7.6006,7.6006,7.3372,7.3372,1001376,0
1993-04-23,7.3708,7.4526,7.2962,7.4526,788882,0
1993-04-26,7.42,7.5346,7.3786,7.4935,410871,0
1993-04-27,7.4606,7.5346,7.42,7.4606,537688,0
1993-04-28,7.4606,7.4935,7.3048,7.3786,606812,0
1993-04-29,7.42,7.6169,7.3786,7.6169,1270585,0
1993-04-30,7.6169,7.6496,7.5346,7.5346,740202,0
1993-05-03,7.6169,7.6909,7.5759,7.6909,684705,0
1993-05-04,7.6909,7.7647,7.6496,7.6496,791803,0
1993-05-05,7.732,7.9206,7.6909,7.8471,994075,0
1993-05-06,7.8471,7.8798,7.7647,7.7647,441785,0
1993-05-07,7.7647,7.7647,7.6169,7.6496,718052,0
1993-05-10,7.6496,7.7647,7.6169,7.6169,975574,0
1993-05-11,7.6169,7.732,7.5759,7.6909,1122842,0
1993-05-12,7.6909,7.6909,7.6169,7.6909,607545,0
1993-05-13,7.6909,7.8059,7.6496,7.6909,787181,0
1993-05-14,7.7647,7.8059,7.6909,7.8059,803734,0
1993-05-17,7.7647,7.8059,7.6909,7.732,416468,0
1993-05-18,7.8059,7.8059,7.732,7.7647,991646,0
1993-05-19,7.732,7.9206,7.6496,7.8798,1395940,0
1993-05-20,7.9206,8.151,7.8471,7.8471,1083163,0
1993-05-21,7.9206,7.9621,7.8471,7.9206,1273268,0
1993-05-24,7.8798,7.9621,7.8798,7.9206,488277,0
1993-05-25,7.8798,7.9206,7.8798,7.9206,411847,0
1993-05-26,7.9206,8.1095,7.9206,8.036,1347262,0
1993-05-27,8.036,8.0769,7.8059,7.8798,713915,0
1993-05-28,7.8471,7.8798,7.732,7.732,1024015,0
1993-06-01,7.7647,8.192,7.732,8.0769,1024744,0
1993-06-02,8.036,8.036,7.8798,7.995,824421,0
1993-06-03,7.995,8.036,7.9206,7.995,625069,0
1993-06-04,7.9621,7.995,7.8798,7.9621,538661,0
1993-06-07,7.9621,7.9621,7.732,7.7647,731684,0
1993-06-08,7.7647,7.8798,7.7647,7.8798,857038,0
1993-06-09,7.8798,7.9621,7.8471,7.9206,725597,0
1993-06-10,7.8471,7.8798,7.8471,7.8798,502149,0
1993-06-11,7.8798,7.9621,7.8471,7.9621,861664,0
1993-06-14,7.9621,7.995,7.8471,7.8471,804946,0
1993-06-15,7.8471,7.9621,7.8059,7.8471,882839,0
1993-06-16,7.9206,7.995,7.8059,7.9206,1000891,0
1993-06-17,7.9206,8.036,7.8471,8.036,463448,0
1993-06-18,8.1095,8.1095,7.8798,7.995,1163975,0
1993-06-21,7.995,7.995,7.8471,7.9206,1095575,0
1993-06-22,7.8798,7.9206,7.8471,7.8798,694439,0
1993-06-23,7.8471,7.9206,7.8059,7.8798,795455,0
1993-06-24,7.8471,7.9206,7.8059,7.8798,886734,0
1993-06-25,7.9206,7.9206,7.8471,7.8471,572494,0
1993-06-28,7.8471,7.9206,7.8471,7.8798,523324,0
1993-06-29,7.9206,7.9206,7.6909,7.8059,969976,0
1993-06-30,7.8059,7.8059,7.7647,7.7647,562026,0
1993-07-01,7.8059,7.8059,7.6496,7.6909,746287,0
1993-07-02,7.6496,7.6909,7.5346,7.5759,501174,0
1993-07-06,7.6496,7.6496,7.42,7.42,925187,0
1993-07-07,7.4606,7.5346,7.2633,7.42,1645918,0
1993-07-08,7.4606,7.732,7.4606,7.732,1479915,0
1993-07-09,7.8471,7.8471,7.6909,7.6909,722191,0
1993-07-12,7.732,7.8059,7.6169,7.6496,987748,0
1993-07-13,7.6496,7.8798,7.6169,7.8471,1298579,0
1993-07-14,7.8059,7.9621,7.8059,7.8471,858498,0
1993-07-15,7.8471,7.8471,7.6496,7.7647,813223,0
1993-07-16,7.8059,7.8059,7.6169,7.6496,803002,0
1993-07-19,7.6496,7.6909,7.4935,7.5346,756997,0
1993-07-20,7.6169,7.6909,7.3786,7.3786,703444,0
1993-07-21,7.4935,7.5346,7.4606,7.4935,526250,0
1993-07-22,7.5346,7.5759,7.4935,7.4935,671805,0
1993-07-23,7.4606,7.5759,7.4606,7.4935,775009,0
1993-07-26,7.5346,7.6169,7.4935,7.5759,498256,0
1993-07-27,7.5346,7.5759,7.42,7.42,774037,0
1993-07-28,7.4935,7.5759,7.4606,7.5346,765273,0
1993-07-29,7.5346,7.6496,7.4606,7.6496,739472,0
1993-07-30,7.6496,7.6496,7.3455,7.3786,1105068,0
1993-08-02,7.3949,7.4687,7.3129,7.3539,664260,0
1993-08-03,7.3129,7.3539,7.1978,7.2718,1013061,0
1993-08-04,7.3539,7.3539,7.1239,7.1239,1104828,0
1993-08-05,7.1978,7.3129,7.1239,7.3129,792779,0
1993-08-06,7.2718,7.3949,7.2718,7.3539,577363,0
1993-08-09,7.3539,7.3539,7.2718,7.3539,665964,0
1993-08-10,7.3129,7.3129,7.1239,7.1239,809329,0
1993-08-11,7.2718,7.2718,7.1978,7.1978,877000,0
1993-08-12,7.1978,7.2718,7.1567,7.1567,600974,0
1993-08-13,7.1567,7.3949,7.1567,7.3539,953184,0
1993-08-16,7.3539,7.3949,7.3129,7.3129,345150,0
1993-08-17,7.3129,7.6251,7.2718,7.584,988231,0
1993-08-18,7.6251,7.6989,7.584,7.6661,710751,0
1993-08-19,7.6661,7.7813,7.584,7.6661,711478,0
1993-08-20,7.74,7.74,7.4687,7.5431,746775,0
1993-08-23,7.5099,7.584,7.4281,7.5431,656959,0
1993-08-24,7.5099,7.5431,7.3539,7.5099,998702,0
1993-08-25,7.5099,7.6661,7.4687,7.6251,685679,0
1993-08-26,7.6251,7.6661,7.5431,7.584,363407,0
1993-08-27,7.584,7.6661,7.4687,7.584,548154,0
1993-08-30,7.584,7.584,7.3949,7.5099,751887,0
1993-08-31,7.4687,7.5099,7.4281,7.5099,504826,0
1993-09-01,7.5099,7.8142,7.5099,7.74,1317807,0
1993-09-02,7.8142,7.8552,7.74,7.7813,754319,0
1993-09-03,7.7813,7.8142,7.6989,7.74,408433,0
1993-09-07,7.6989,7.6989,7.5099,7.5099,565920,0
1993-09-08,7.5431,7.6989,7.5099,7.584,1106042,0
1993-09-09,7.584,7.6251,7.5099,7.5431,340038,0
1993-09-10,7.5099,7.6251,7.4687,7.6251,564708,0
1993-09-13,7.5431,7.6251,7.5099,7.5099,430832,0
1993-09-14,7.5431,7.6989,7.5099,7.6989,1324137,0
1993-09-15,7.6989,7.6989,7.584,7.6661,705638,0
1993-09-16,7.6661,7.74,7.6251,7.6989,806896,0
1993-09-17,7.6251,7.7813,7.6251,7.6989,1948963,0
1993-09-20,7.74,7.8552,7.74,7.7813,1076348,0
1993-09-21,7.74,7.7813,7.6251,7.6661,702959,0
1993-09-22,7.6661,7.9702,7.6661,7.7813,1042514,0
1993-09-23,7.6989,7.8963,7.6989,7.8552,937605,0
1993-09-24,7.8552,7.9702,7.8552,7.9371,916672,0
1993-09-27,7.8963,8.0524,7.8963,8.0111,1058092,0
1993-09-28,8.0524,8.0854,7.9702,8.0854,637484,0
1993-09-29,8.0111,8.1261,8.0111,8.0524,609250,0
1993-09-30,8.0111,8.1261,8.0111,8.0524,754319,0
1993-10-01,7.9702,8.0111,7.9371,8.0111,911318,0
1993-10-04,7.9702,8.0111,7.8552,7.8552,1077566,0
1993-10-05,7.8552,7.8963,7.8552,7.8963,701500,0
1993-10-06,7.8963,8.0524,7.8552,8.0524,967060,0
1993-10-07,8.0524,8.1673,8.0111,8.1261,639187,0
1993-10-08,8.1261,8.3235,8.1261,8.2413,970953,0
1993-10-11,8.3235,8.3235,8.2413,8.2824,354644,0
1993-10-12,8.2824,8.2824,8.1673,8.1673,505070,0
1993-10-13,8.1673,8.2003,8.0854,8.1261,575903,0
1993-10-14,8.1673,8.3235,8.0854,8.2824,1001376,0
1993-10-15,8.3565,8.6276,8.3235,8.6276,1660038,0
1993-10-18,8.5126,8.5534,8.3975,8.4384,768191,0
1993-10-19,8.3975,8.4384,8.3235,8.3975,697604,0
1993-10-20,8.3235,8.3565,8.2413,8.2413,484866,0
1993-10-21,8.2824,8.2824,8.1673,8.1673,788393,0
1993-10-22,8.2003,8.2003,8.1673,8.1673,628720,0
1993-10-25,8.1261,8.1673,7.9702,8.0524,817117,0
1993-10-26,8.0524,8.0524,8.0111,8.0524,746042,0
1993-10-27,8.0524,8.0524,7.9371,8.0111,610709,0
1993-10-28,8.0111,8.1261,8.0111,8.0854,1715046,0
1993-10-29,8.1261,8.3565,8.1261,8.2824,1316348,0
1993-11-01,8.3401,8.3729,8.2986,8.2986,1296872,0
1993-11-02,8.2986,8.4136,8.1836,8.4136,1008436,0
1993-11-03,8.3729,8.4136,8.1836,8.2247,911318,0
1993-11-04,8.2247,8.2986,8.1017,8.1017,480485,0
1993-11-05,8.0277,8.1836,7.9865,8.1836,656717,0
1993-11-08,8.1836,8.4136,8.1836,8.3729,949047,0
1993-11-09,8.3729,8.4136,8.2986,8.2986,483648,0
1993-11-10,8.2986,8.4136,8.2986,8.3401,295497,0
1993-11-11,8.4136,8.4959,8.3729,8.4136,665473,0
1993-11-12,8.4136,8.5288,8.3401,8.4552,707099,0
1993-11-15,8.4959,8.652,8.4959,8.652,1116511,0
1993-11-16,8.652,8.6847,8.6111,8.6847,553751,0
1993-11-17,8.6847,8.7259,8.6111,8.6847,847789,0
1993-11-18,8.6847,8.8086,8.652,8.652,1259388,0
1993-11-19,8.7259,8.7259,8.57,8.6847,717078,0
1993-11-22,8.6111,8.8086,8.5288,8.57,768926,0
1993-11-23,8.57,8.6847,8.4959,8.4959,674726,0
1993-11-24,8.57,8.57,8.4959,8.4959,347587,0
1993-11-26,8.4959,8.5288,8.4959,8.4959,60365,0
1993-11-29,8.4959,8.4959,8.3729,8.3729,460042,0
1993-11-30,8.3729,8.4552,8.3401,8.3401,299880,0
1993-12-01,8.3729,8.3729,8.2247,8.2247,752372,0
1993-12-02,8.2986,8.3401,8.1836,8.2986,393834,0
1993-12-03,8.2579,8.2986,8.1836,8.2579,831968,0
1993-12-06,8.2579,8.2986,8.2247,8.2579,406982,0
1993-12-07,8.1836,8.3401,8.1836,8.3401,330790,0
1993-12-08,8.2986,8.2986,8.2247,8.2247,231479,0
1993-12-09,8.2247,8.2986,8.0688,8.1017,423288,0
1993-12-10,8.1836,8.1836,7.9865,8.0277,543770,0
1993-12-13,7.9865,8.0277,7.8714,7.9127,467344,0
1993-12-14,8.0277,8.0688,7.7892,7.8305,741660,0
1993-12-15,7.8714,7.9127,7.8305,7.8305,387746,0
1993-12-16,7.8305,8.0688,7.7892,8.0277,852168,0
1993-12-17,8.0277,8.0277,7.9127,7.9455,759187,0
1993-12-20,7.8714,8.0688,7.8305,7.9865,708316,0
1993-12-21,7.9127,7.9127,7.7153,7.8305,1153995,0
1993-12-22,8.0688,8.2579,8.0688,8.2247,1154967,0
1993-12-23,8.1428,8.4552,8.1428,8.3729,1149369,0
1993-12-27,8.3729,8.4136,8.2579,8.2579,645274,0
1993-12-28,8.2986,8.3401,8.2247,8.3401,604378,0
1993-12-29,8.2986,8.3729,8.2579,8.2986,549855,0
1993-12-30,8.2247,8.2579,8.1017,8.2579,587101,0
1993-12-31,8.2579,8.2986,8.2247,8.2247,454931,0
1994-01-03,8.1836,8.1836,8.1017,8.1836,733876,0
1994-01-04,8.1428,8.1428,8.0277,8.1428,684461,0
1994-01-05,8.1017,8.2247,8.1017,8.1428,780604,0
1994-01-06,8.1836,8.2986,8.1836,8.2986,829290,0
1994-01-07,8.2579,8.3401,8.2579,8.2986,638702,0
1994-01-10,8.2986,8.4136,8.2579,8.3729,955377,0
1994-01-11,8.3401,8.3729,8.1836,8.2247,790101,0
1994-01-12,8.2579,8.57,8.2579,8.57,864097,0
1994-01-13,8.4136,8.4136,8.0688,8.1017,962921,0
1994-01-14,8.1836,8.3729,8.0688,8.1836,1041294,0
1994-01-17,8.1836,8.2247,8.0688,8.1428,1458253,0
1994-01-18,8.2247,8.2986,8.1428,8.2579,880651,0
1994-01-19,8.2579,8.3401,8.2247,8.3401,847302,0
1994-01-20,8.3401,8.3729,8.2579,8.2986,935172,0
1994-01-21,8.2986,8.3729,8.2579,8.3401,818822,0
1994-01-24,8.2579,8.4136,8.2579,8.3401,488032,0
1994-01-25,8.3729,8.3729,8.1428,8.2247,391640,0
1994-01-26,8.2247,8.2986,8.2247,8.2986,702230,0
1994-01-27,8.2247,8.2579,8.1428,8.2579,1495250,0
1994-01-28,8.2579,8.4959,8.2247,8.4136,929329,0
1994-01-31,8.2743,8.43,8.2333,8.2333,891115,0
1994-02-01,8.2003,8.3151,8.2003,8.2743,871396,0
1994-02-02,8.2743,8.43,8.2743,8.3975,962921,0
1994-02-03,8.3151,8.3565,8.2003,8.2743,445437,0
1994-02-04,8.2743,8.3151,8.1183,8.2333,544257,0
1994-02-07,8.1183,8.2003,8.0031,8.044,757727,0
1994-02-08,8.044,8.1183,8.0031,8.0031,1309776,0
1994-02-09,8.0769,8.2003,8.044,8.1592,844138,0
1994-02-10,8.1592,8.2743,8.1183,8.1592,729249,0
1994-02-11,8.1183,8.2743,8.1183,8.2003,473672,0
1994-02-14,8.2333,8.3151,8.2003,8.3151,544989,0
1994-02-15,8.3151,8.3565,8.2333,8.2743,685924,0
1994-02-16,8.2333,8.3565,8.2333,8.3565,939555,0
1994-02-17,8.3565,8.4717,8.2333,8.3565,996996,0
1994-02-18,8.3975,8.43,8.3151,8.3975,1025474,0
1994-02-22,8.4717,8.6683,8.4717,8.6683,1101663,0
1994-02-23,8.5865,8.8254,8.5865,8.6683,1922679,0
1994-02-24,8.5865,8.6276,8.3151,8.3151,1113833,0
1994-02-25,8.2333,8.5126,8.2003,8.3975,730954,0
1994-02-28,8.43,8.6276,8.43,8.5865,921538,0
1994-03-01,8.5534,8.5865,8.4717,8.5865,814686,0
1994-03-02,8.5126,8.6276,8.4717,8.6276,1147666,0
1994-03-03,8.5865,8.6683,8.5126,8.5534,819069,0
1994-03-04,8.5534,8.5534,8.3975,8.4717,991398,0
1994-03-07,8.5126,8.5865,8.4717,8.4717,930547,0
1994-03-08,8.4717,8.5534,8.4717,8.5534,600974,0
1994-03-09,8.7101,8.865,8.7101,8.7836,1935573,0
1994-03-10,8.7836,8.7836,8.5534,8.6276,634806,0
1994-03-11,8.7101,8.7509,8.6276,8.6276,920565,0
1994-03-14,8.7101,8.8254,8.6276,8.6276,904016,0
1994-03-15,8.7101,8.7836,8.5865,8.6276,974850,0
1994-03-16,8.6276,8.6276,8.4717,8.5865,611442,0
1994-03-17,8.5534,8.9409,8.5534,8.9409,1171763,0
1994-03-18,8.9409,8.9409,8.8254,8.865,1948231,0
1994-03-21,8.865,8.9067,8.8254,8.865,543286,0
1994-03-22,8.865,9.0645,8.8254,8.9409,1196107,0
1994-03-23,8.865,8.9796,8.8254,8.9067,902555,0
1994-03-24,8.865,8.9067,8.6276,8.6276,2235456,0
1994-03-25,8.5865,8.6683,8.4717,8.4717,1397645,0
1994-03-28,8.4717,8.5865,8.3975,8.43,2433097,0
1994-03-29,8.4717,8.5534,8.43,8.43,1404216,0
1994-03-30,8.3975,8.4717,8.3565,8.3975,1158133,0
1994-03-31,8.3975,8.4717,8.3565,8.3975,918617,0
1994-04-04,8.3151,8.4717,8.2333,8.2743,1535171,0
1994-04-05,8.3151,8.3975,8.2333,8.2743,561540,0
1994-04-06,8.3151,8.3975,8.3151,8.3151,781582,0
1994-04-07,8.3565,8.5126,8.3151,8.43,1051276,0
1994-04-08,8.3975,8.5126,8.3565,8.43,895980,0
1994-04-11,8.43,8.5534,8.43,8.5126,758212,0
1994-04-12,8.5126,8.6683,8.5126,8.6276,765518,0
1994-04-13,8.6683,8.7101,8.6276,8.7101,689085,0
1994-04-14,8.7101,8.7509,8.6683,8.7509,587342,0
1994-04-15,8.7101,8.7836,8.7101,8.7836,1736954,0
1994-04-18,8.7836,8.7836,8.5126,8.5534,1157645,0
1994-04-19,8.5126,8.8254,8.5126,8.8254,1296142,0
1994-04-20,8.865,8.9409,8.865,8.9067,769168,0
1994-04-21,8.9067,9.2181,8.9067,9.1788,2608110,0
1994-04-22,9.1788,9.1788,9.0645,9.095,1215336,0
1994-04-25,9.095,9.1371,9.0645,9.095,2097442,0
1994-04-26,9.0645,9.1371,8.9067,8.9067,540851,0
1994-04-28,8.9067,8.9067,8.7101,8.7836,902555,0
1994-04-29,8.7836,8.8254,8.7101,8.8254,946368,0
1994-05-02,8.8411,8.9975,8.7672,8.9239,664502,0
1994-05-03,8.9975,9.2345,8.9633,9.1938,879676,0
1994-05-04,9.1615,9.1615,9.0387,9.0387,782309,0
1994-05-05,9.0796,9.1208,8.9975,9.0387,746775,0
1994-05-06,9.0387,9.1208,8.9975,9.0796,506045,0
1994-05-09,9.0387,9.1615,9.0387,9.1208,1466046,0
1994-05-10,9.1208,9.1615,9.0387,9.1208,831478,0
1994-05-11,8.9975,9.0387,8.8818,8.9239,716835,0
1994-05-12,8.9633,9.0387,8.8818,8.9633,2367867,0
1994-05-13,9.0387,9.0387,8.9239,8.9239,277482,0
1994-05-16,8.8818,9.0387,8.8411,9.0387,805679,0
1994-05-17,8.9975,9.0796,8.9633,9.0387,1280080,0
1994-05-18,8.9633,8.9633,8.7672,8.7672,1028397,0
1994-05-19,8.7672,8.8411,8.7259,8.7259,794240,0
1994-05-20,8.6847,8.8004,8.6441,8.7259,877240,0
1994-05-23,8.7672,8.8818,8.7259,8.8411,572009,0
1994-05-24,8.8818,8.9975,8.8411,8.8818,1444625,0
1994-05-25,8.8818,8.8818,8.6441,8.8004,564708,0
1994-05-26,8.8004,8.8818,8.7672,8.8411,681300,0
1994-05-27,8.8411,8.9975,8.8004,8.9975,665473,0
1994-05-31,8.9975,9.1208,8.9633,9.0796,1383040,0
1994-06-01,9.1208,9.1208,8.9239,8.9633,2109614,0
1994-06-02,9.0796,9.0796,8.9633,9.0387,1212898,0
1994-06-03,9.0387,9.1615,8.9975,9.0796,611684,0
1994-06-06,9.1208,9.1938,9.1208,9.1938,781336,0
1994-06-07,9.1208,9.2345,9.1208,9.1615,820040,0
1994-06-08,9.1615,9.1615,9.0796,9.1615,467584,0
1994-06-09,9.1938,9.3162,9.1615,9.2345,568846,0
1994-06-10,9.3162,9.514,9.1615,9.4726,3175490,0
1994-06-13,9.3921,9.4726,9.3162,9.4726,1138902,0
1994-06-14,9.4726,9.4726,9.3571,9.3571,1009412,0
1994-06-15,9.3571,9.3921,9.3162,9.3162,602431,0
1994-06-16,9.3162,9.3921,9.2785,9.3571,553998,0
1994-06-17,9.4345,9.4345,9.1938,9.1938,1478456,0
1994-06-20,9.0796,9.2345,9.0387,9.1208,1073181,0
1994-06-21,9.1208,9.3162,9.0796,9.2785,877973,0
1994-06-22,9.2785,9.4345,9.1938,9.4345,1116511,0
1994-06-23,9.3921,9.754,9.3921,9.63,3186448,0
1994-06-24,9.713,9.713,9.2785,9.2785,1743526,0
1994-06-27,9.1938,9.556,9.1208,9.556,950018,0
1994-06-28,9.514,9.67,9.4726,9.67,1531030,0
1994-06-29,9.67,9.713,9.3921,9.556,1855982,0
1994-06-30,9.556,9.67,9.514,9.63,1535901,0
1994-07-01,9.67,9.67,9.589,9.67,847546,0
1994-07-05,9.754,9.754,9.63,9.63,1330465,0
1994-07-06,9.63,9.713,9.4345,9.4726,1320974,0
1994-07-07,9.514,9.67,9.3921,9.3921,4052003,0
1994-07-08,9.3571,9.3571,9.2345,9.3571,777687,0
1994-07-11,9.4345,9.4345,9.3162,9.4345,449817,0
1994-07-12,9.4345,9.556,9.3921,9.556,685679,0
1994-07-13,9.589,9.713,9.589,9.63,1074402,0
1994-07-14,9.67,9.754,9.67,9.754,986773,0
1994-07-15,9.754,9.868,9.754,9.785,1756910,0
1994-07-18,9.754,9.827,9.713,9.827,1402511,0
1994-07-19,9.785,9.868,9.713,9.754,1232861,0
1994-07-20,9.754,9.909,9.754,9.827,1420767,0
1994-07-21,9.868,10.024,9.868,10.024,1140363,0
1994-07-22,10.065,10.19,9.983,10.065,1831152,0
1994-07-25,10.024,10.065,9.868,9.868,1342149,0
1994-07-26,9.868,9.909,9.785,9.827,553019,0
1994-07-27,9.868,9.983,9.81,9.983,1169817,0
1994-07-28,9.983,10.065,9.951,10.024,765518,0
1994-07-29,10.024,10.105,9.983,10.024,561055,0
1994-08-01,10.083,10.165,9.927,9.966,548639,0
1994-08-02,10.008,10.041,9.927,9.927,403085,0
1994-08-03,9.966,9.966,9.769,9.927,637484,0
1994-08-04,9.927,10.083,9.883,9.966,684220,0
1994-08-05,9.966,10.008,9.769,9.843,838053,0
1994-08-08,9.843,9.883,9.687,9.883,434482,0
1994-08-09,9.883,9.966,9.802,9.966,833670,0
1994-08-10,10.008,10.122,9.966,10.122,1345314,0
1994-08-11,10.083,10.122,10.008,10.083,1636914,0
1994-08-12,10.122,10.206,10.122,10.165,2228637,0
1994-08-15,10.246,10.246,10.165,10.206,1451927,0
1994-08-16,10.279,10.321,10.165,10.246,2035373,0
1994-08-17,10.279,10.402,10.246,10.279,2022958,0
1994-08-18,10.206,10.246,10.122,10.206,1795373,0
1994-08-19,10.206,10.279,10.122,10.279,2039754,0
1994-08-22,10.246,10.321,10.206,10.321,875294,0
1994-08-23,10.321,10.361,10.279,10.321,813712,0
1994-08-24,10.279,10.321,10.206,10.279,1036429,0
1994-08-25,10.321,10.361,10.206,10.321,972898,0
1994-08-26,10.402,10.484,10.361,10.402,1083649,0
1994-08-29,10.484,10.519,10.361,10.484,1221662,0
1994-08-30,10.443,10.443,10.321,10.443,1441703,0
1994-08-31,10.361,10.402,10.279,10.402,1326323,0
1994-09-01,10.321,10.361,10.246,10.321,1034238,0
1994-09-02,10.279,10.321,10.165,10.279,636511,0
1994-09-06,10.165,10.206,10.041,10.041,704423,0
1994-09-07,10.008,10.083,9.966,10.083,611926,0
1994-09-08,10.083,10.165,10.041,10.122,601459,0
1994-09-09,10.008,10.008,9.883,9.927,995533,0
1994-09-12,9.927,9.966,9.883,9.927,880161,0
1994-09-13,9.927,10.083,9.843,10.083,1301256,0
1994-09-14,10.083,10.165,10.008,10.122,1027907,0
1994-09-15,10.165,10.321,10.165,10.321,721459,0
1994-09-16,10.279,10.279,10.165,10.206,1455335,0
1994-09-19,10.206,10.206,10.083,10.206,537441,0
1994-09-20,10.122,10.246,9.966,9.966,1478212,0
1994-09-21,9.966,10.008,9.769,9.843,1097767,0
1994-09-22,9.843,10.041,9.769,10.008,1528600,0
1994-09-23,10.041,10.083,9.927,10.041,998214,0
1994-09-26,10.041,10.122,10.008,10.122,594888,0
1994-09-27,10.122,10.165,10.041,10.083,893308,0
1994-09-28,10.083,10.165,10.008,10.041,616309,0
1994-09-29,10.008,10.041,9.843,9.966,433994,0
1994-09-30,9.966,10.008,9.883,10.008,463937,0
1994-10-03,10.083,10.083,9.868,9.883,560810,0
1994-10-04,9.843,9.927,9.607,9.645,1143526,0
1994-10-05,9.73,9.769,9.565,9.769,1089246,0
1994-10-06,9.687,9.769,9.565,9.565,1278374,0
1994-10-07,9.565,9.687,9.4885,9.53,1450951,0
1994-10-10,9.565,9.565,9.4507,9.53,755047,0
1994-10-11,9.607,9.966,9.607,9.927,1575576,0
1994-10-12,9.927,9.927,9.802,9.843,523083,0
1994-10-13,9.966,10.083,9.883,10.008,1320974,0
1994-10-14,9.927,10.008,9.843,9.927,603652,0
1994-10-17,9.927,9.966,9.843,9.883,296470,0
1994-10-18,9.927,9.927,9.802,9.883,405761,0
1994-10-19,9.843,10.008,9.802,10.008,572494,0
1994-10-20,10.008,10.041,9.927,10.008,595862,0
1994-10-21,10.008,10.008,9.883,9.927,462716,0
1994-10-24,9.927,9.927,9.73,9.73,466371,0
1994-10-25,9.687,9.883,9.645,9.883,422795,0
1994-10-26,9.927,9.927,9.73,9.73,425476,0
1994-10-27,9.769,9.843,9.769,9.843,621417,0
1994-10-28,9.927,10.083,9.843,10.008,1037159,0
1994-10-31,10.113,10.113,9.951,9.951,958052,0
1994-11-01,9.868,9.991,9.868,9.951,476592,0
1994-11-02,9.909,10.033,9.868,9.868,529899,0
1994-11-03,9.793,9.909,9.754,9.909,267992,0
1994-11-04,9.951,9.951,9.713,9.713,404546,0
1994-11-07,9.754,9.868,9.713,9.793,467828,0
1994-11-08,9.836,9.991,9.836,9.951,786696,0
1994-11-09,10.033,10.074,9.67,9.836,655984,0
1994-11-10,9.868,10.074,9.754,9.991,1276671,0
1994-11-11,9.909,10.074,9.836,10.074,588071,0
1994-11-14,10.074,10.074,9.836,9.909,467828,0
1994-11-15,9.909,9.909,9.713,9.793,657684,0
1994-11-16,9.793,9.951,9.713,9.951,581744,0
1994-11-17,9.991,10.033,9.909,9.991,708072,0
1994-11-18,10.074,10.113,9.868,9.909,610464,0
1994-11-21,9.951,10.113,9.909,9.991,766487,0
1994-11-22,9.909,10.19,9.909,9.909,1306369,0
1994-11-23,9.909,10.344,9.754,10.344,913265,0
1994-11-25,9.991,10.147,9.951,10.147,402837,0
1994-11-28,10.074,10.147,9.991,10.074,421821,0
1994-11-29,10.033,10.033,9.868,9.909,548397,0
1994-11-30,9.951,9.951,9.793,9.868,515052,0
1994-12-01,9.836,9.868,9.754,9.836,463448,0
1994-12-02,9.836,9.951,9.713,9.909,353673,0
1994-12-05,9.951,9.991,9.909,9.951,685434,0
1994-12-06,9.909,10.033,9.909,10.033,741175,0
1994-12-07,9.951,10.113,9.951,10.074,821988,0
1994-12-08,9.991,10.147,9.951,10.147,731925,0
1994-12-09,10.033,10.113,9.991,10.113,747989,0
1994-12-12,10.033,10.113,9.991,10.033,971438,0
1994-12-13,10.033,10.19,10.033,10.074,945394,0
1994-12-14,10.113,10.429,10.113,10.393,1615252,0
1994-12-15,10.352,10.467,10.352,10.393,2514883,0
1994-12-16,10.393,10.393,10.271,10.271,1827259,0
1994-12-19,10.229,10.271,10.147,10.19,948070,0
1994-12-20,10.271,10.352,10.19,10.19,1383528,0
1994-12-21,10.147,10.19,10.074,10.074,1413222,0
1994-12-22,10.113,10.113,9.951,10.033,1089005,0
1994-12-23,9.991,9.991,9.836,9.836,1811439,0
1994-12-27,9.909,10.074,9.836,9.991,1004055,0
1994-12-28,9.951,10.147,9.951,10.113,460286,0
1994-12-29,10.074,10.19,10.074,10.074,632128,0
1994-12-30,10.074,10.147,9.991,9.991,747017,0
1995-01-03,9.991,10.074,9.793,9.793,669856,0
1995-01-04,9.793,9.951,9.793,9.909,492900,0
1995-01-05,9.868,9.868,9.754,9.836,556430,0
1995-01-06,9.836,9.868,9.793,9.836,459064,0
1995-01-09,9.793,9.909,9.793,9.868,626772,0
1995-01-10,9.909,10.074,9.868,9.909,981176,0
1995-01-11,9.951,10.074,9.868,10.033,1083163,0
1995-01-12,9.991,10.147,9.991,10.033,992616,0
1995-01-13,10.033,10.074,9.868,9.909,858498,0
1995-01-16,9.909,9.951,9.868,9.909,467344,0
1995-01-17,9.868,9.909,9.754,9.793,1103122,0
1995-01-18,9.793,9.836,9.713,9.836,836593,0
1995-01-19,9.754,9.868,9.754,9.868,784260,0
1995-01-20,9.868,9.868,9.754,9.793,736553,0
1995-01-23,9.713,9.868,9.67,9.793,738254,0
1995-01-24,9.793,9.836,9.63,9.67,1743526,0
1995-01-25,9.67,9.713,9.514,9.713,1462639,0
1995-01-26,9.67,9.713,9.547,9.67,678864,0
1995-01-27,9.713,9.836,9.63,9.754,1634238,0
1995-01-30,9.739,9.901,9.739,9.818,1831152,0
1995-01-31,9.862,9.983,9.862,9.944,1546857,0
1995-02-01,9.944,9.983,9.818,9.983,845841,0
1995-02-02,9.983,9.983,9.862,9.901,278946,0
1995-02-03,9.901,10.017,9.862,9.901,1134275,0
1995-02-06,9.944,10.098,9.901,10.098,1666856,0
1995-02-07,10.098,10.098,10.017,10.057,714159,0
1995-02-08,10.098,10.262,10.017,10.098,1192210,0
1995-02-09,10.458,10.545,10.304,10.344,1663203,0
1995-02-10,10.42,10.501,10.378,10.42,779145,0
1995-02-13,10.582,10.664,10.545,10.582,1444625,0
1995-02-14,10.623,10.623,10.501,10.582,1359185,0
1995-02-15,10.582,10.582,10.378,10.458,1178578,0
1995-02-16,10.42,10.582,10.42,10.582,904262,0
1995-02-17,10.582,10.664,10.545,10.623,1558535,0
1995-02-21,10.582,10.664,10.582,10.664,1155941,0
1995-02-22,10.582,10.746,10.545,10.708,1151315,0
1995-02-23,10.708,10.778,10.582,10.708,893308,0
1995-02-24,10.623,10.708,10.623,10.708,694439,0
1995-02-27,10.708,10.708,10.545,10.545,1045925,0
1995-02-28,10.545,10.599,10.501,10.545,730710,0
1995-03-01,10.545,10.664,10.545,10.623,2454033,0
1995-03-02,10.664,10.664,10.582,10.623,1033264,0
1995-03-03,10.582,10.623,10.545,10.623,1186124,0
1995-03-06,10.623,10.623,10.458,10.582,1174196,0
1995-03-07,10.545,10.582,10.344,10.344,1576795,0
1995-03-08,10.42,10.42,10.262,10.304,964621,0
1995-03-09,10.304,10.344,10.221,10.344,1910747,0
1995-03-10,10.304,10.458,10.262,10.42,1393505,0
1995-03-13,10.378,10.501,10.378,10.42,766487,0
1995-03-14,10.42,10.582,10.378,10.458,957810,0
1995-03-15,10.501,10.545,10.378,10.42,1091197,0
1995-03-16,10.42,10.545,10.42,10.545,1187102,0
1995-03-17,10.545,10.664,10.501,10.582,1393993,0
1995-03-20,10.582,10.708,10.582,10.623,793020,0
1995-03-21,10.664,10.778,10.623,10.778,1883243,0
1995-03-22,10.778,10.862,10.582,10.623,2324055,0
1995-03-23,10.664,10.664,10.501,10.623,992616,0
1995-03-24,10.708,10.903,10.664,10.862,3195210,0
1995-03-27,10.903,11.026,10.862,11.026,1472617,0
1995-03-28,11.026,11.026,10.822,10.822,1269369,0
1995-03-29,10.822,10.862,10.708,10.708,1290060,0
1995-03-30,10.778,10.822,10.708,10.746,1136715,0
1995-03-31,10.746,10.746,10.582,10.664,922269,0
1995-04-03,10.708,10.778,10.623,10.778,501906,0
1995-04-04,10.746,10.778,10.708,10.778,1236266,0
1995-04-05,10.778,10.943,10.746,10.943,1329005,0
1995-04-06,10.986,11.109,10.986,11.109,1715289,0
1995-04-07,11.069,11.109,10.862,10.943,1296142,0
1995-04-10,11.026,11.026,10.778,10.822,708316,0
1995-04-11,10.822,10.862,10.778,10.822,1200726,0
1995-04-12,10.822,10.943,10.778,10.903,483648,0
1995-04-13,10.903,10.943,10.778,10.903,1206326,0
1995-04-17,10.903,10.903,10.746,10.778,792533,0
1995-04-18,10.822,10.822,10.664,10.708,477809,0
1995-04-19,10.746,10.862,10.708,10.778,746287,0
1995-04-20,10.746,10.746,10.664,10.708,1508884,0
1995-04-21,10.778,10.943,10.623,10.903,901338,0
1995-04-24,10.822,10.943,10.778,10.778,679592,0
1995-04-25,10.778,10.903,10.746,10.903,799108,0
1995-04-26,10.903,10.903,10.778,10.778,451034,0
1995-04-27,10.746,10.778,10.664,10.746,764053,0
1995-04-28,10.708,10.746,10.545,10.692,590996,0
1995-05-01,10.771,10.771,10.648,10.648,615821,0
1995-05-02,10.605,10.771,10.605,10.771,1220445,0
1995-05-03,10.813,10.934,10.692,10.896,1197562,0
1995-05-04,10.978,10.978,10.648,10.73,1134037,0
1995-05-05,10.771,10.771,10.605,10.73,1053710,0
1995-05-08,10.692,10.73,10.605,10.73,1451193,0
1995-05-09,10.73,10.73,10.605,10.648,471238,0
1995-05-10,10.648,10.648,10.484,10.566,518456,0
1995-05-11,10.648,10.771,10.605,10.692,600243,0
1995-05-12,10.692,10.692,10.605,10.648,1180038,0
1995-05-15,10.605,10.692,10.411,10.443,444220,0
1995-05-16,10.528,10.528,10.206,10.328,1847703,0
1995-05-17,10.328,10.37,10.041,10.165,3406486,0
1995-05-18,10.165,10.206,10.041,10.206,2040240,0
1995-05-19,10.083,10.206,9.999,10.165,3846323,0
1995-05-22,10.206,10.411,10.165,10.37,2068473,0
1995-05-23,10.37,10.566,10.328,10.566,5192852,0
1995-05-24,10.566,10.73,10.528,10.648,2466447,0
1995-05-25,10.605,10.648,10.528,10.648,948803,0
1995-05-26,10.605,10.605,10.443,10.443,1409816,0
1995-05-30,10.528,10.648,10.528,10.605,832451,0
1995-05-31,10.605,10.856,10.566,10.813,2681377,0
1995-06-01,10.813,10.896,10.566,10.566,3092490,0
1995-06-02,10.692,10.856,10.648,10.771,2458415,0
1995-06-05,10.771,10.856,10.692,10.856,1438538,0
1995-06-06,10.856,10.934,10.813,10.856,1099232,0
1995-06-07,10.896,10.934,10.73,10.73,1803407,0
1995-06-08,10.813,10.896,10.73,10.813,1871075,0
1995-06-09,10.896,10.978,10.813,10.813,1194399,0
1995-06-12,10.856,10.934,10.856,10.856,484137,0
1995-06-13,10.934,10.934,10.856,10.896,393103,0
1995-06-14,10.934,10.934,10.813,10.896,747747,0
1995-06-15,10.896,10.978,10.856,10.934,637001,0
1995-06-16,10.978,11.008,10.934,10.978,1668558,0
1995-06-19,10.978,11.132,10.934,11.132,1018171,0
1995-06-20,11.132,11.217,11.095,11.174,1734766,0
1995-06-21,11.174,11.256,11.095,11.095,2033915,0
1995-06-22,11.217,11.217,11.132,11.217,675697,0
1995-06-23,11.174,11.217,11.132,11.217,696145,0
1995-06-26,11.132,11.297,11.132,11.217,845107,0
1995-06-27,11.256,11.381,11.174,11.174,815901,0
1995-06-28,11.297,11.34,11.174,11.34,665232,0
1995-06-29,11.381,11.462,11.217,11.34,867017,0
1995-06-30,11.421,11.462,11.217,11.297,841704,0
1995-07-03,11.256,11.381,11.256,11.381,197160,0
1995-07-05,11.462,11.577,11.421,11.502,955131,0
1995-07-06,11.546,11.618,11.462,11.577,1131358,0
1995-07-07,11.661,11.661,11.381,11.421,1792940,0
1995-07-10,11.421,11.462,11.297,11.297,1718458,0
1995-07-11,11.421,11.462,11.34,11.421,920323,0
1995-07-12,11.462,11.661,11.462,11.546,1317807,0
1995-07-13,11.502,11.661,11.502,11.546,676673,0
1995-07-14,11.546,11.618,11.502,11.618,900851,0
1995-07-17,11.618,11.661,11.546,11.546,470020,0
1995-07-18,11.618,11.783,11.502,11.7,1237971,0
1995-07-19,11.783,11.823,11.577,11.7,1290305,0
1995-07-20,11.7,11.906,11.7,11.783,576628,0
1995-07-21,11.823,11.865,11.783,11.823,979226,0
1995-07-24,11.783,11.989,11.783,11.906,1011113,0
1995-07-25,11.947,12.144,11.906,12.071,826609,0
1995-07-26,12.071,12.185,12.029,12.029,1593587,0
1995-07-27,12.144,12.185,12.111,12.144,922027,0
1995-07-28,12.071,12.185,12.071,12.144,986529,0
1995-07-31,12.185,12.229,12.029,12.229,434241,0
1995-08-01,12.185,12.229,12.144,12.185,548397,0
1995-08-02,12.3,12.458,12.22,12.343,1453144,0
1995-08-03,12.374,12.54,12.3,12.458,1470183,0
1995-08-04,12.458,12.54,12.374,12.458,941013,0
1995-08-07,12.458,12.498,12.458,12.498,504826,0
1995-08-08,12.458,12.498,12.415,12.458,943935,0
1995-08-09,12.458,12.498,12.415,12.498,552535,0
1995-08-10,12.458,12.498,12.374,12.415,1217279,0
1995-08-11,12.415,12.415,12.3,12.374,785231,0
1995-08-14,12.3,12.458,12.3,12.374,1329737,0
1995-08-15,12.343,12.498,12.343,12.458,730710,0
1995-08-16,12.415,12.58,12.415,12.54,896224,0
1995-08-17,12.498,12.661,12.498,12.62,1128195,0
1995-08-18,12.62,12.661,12.54,12.58,1601135,0
1995-08-21,12.58,12.661,12.54,12.58,1006003,0
1995-08-22,12.54,12.661,12.54,12.661,1437076,0
1995-08-23,12.661,12.661,12.58,12.62,1314889,0
1995-08-24,12.661,12.785,12.62,12.785,977767,0
1995-08-25,12.745,12.826,12.702,12.826,795943,0
1995-08-28,12.826,12.867,12.54,12.58,2501254,0
1995-08-29,12.54,12.58,12.415,12.58,1687055,0
1995-08-30,12.62,12.661,12.498,12.54,1241623,0
1995-08-31,12.458,12.498,12.3,12.374,1585315,0
1995-09-01,12.374,12.374,12.22,12.3,998214,0
1995-09-05,12.343,12.54,12.22,12.3,930303,0
1995-09-06,12.3,12.3,12.054,12.22,1185880,0
1995-09-07,12.177,12.259,12.094,12.259,1151315,0
1995-09-08,12.22,12.259,12.177,12.22,431560,0
1995-09-11,12.259,12.415,12.259,12.374,558617,0
1995-09-12,12.343,12.62,12.343,12.62,868478,0
1995-09-13,12.62,12.661,12.458,12.661,1354564,0
1995-09-14,12.661,12.661,12.58,12.661,980690,0
1995-09-15,12.702,12.702,12.62,12.702,962921,0
1995-09-18,12.62,12.702,12.62,12.702,396266,0
1995-09-19,12.702,12.785,12.661,12.745,571763,0
1995-09-20,12.661,12.785,12.661,12.785,515535,0
1995-09-21,12.745,12.909,12.745,12.826,581988,0
1995-09-22,12.745,12.826,12.702,12.785,685679,0
1995-09-25,12.867,12.867,12.702,12.745,311804,0
1995-09-26,12.745,12.949,12.745,12.949,899637,0
1995-09-27,12.867,13.032,12.826,13.032,789369,0
1995-09-28,13.032,13.073,12.949,13.032,1187341,0
1995-09-29,12.99,12.99,12.785,12.909,987263,0
1995-10-02,12.785,12.99,12.785,12.99,532575,0
1995-10-03,12.99,13.032,12.949,13.032,647951,0
1995-10-04,13.032,13.154,13.032,13.154,776956,0
1995-10-05,13.115,13.115,12.99,13.073,516753,0
1995-10-06,13.073,13.073,12.949,12.99,300608,0
1995-10-09,12.99,12.99,12.867,12.99,304015,0
1995-10-10,12.909,13.115,12.909,13.115,443488,0
1995-10-11,13.073,13.115,12.99,13.115,816391,0
1995-10-12,13.115,13.115,12.99,13.032,253389,0
1995-10-13,13.115,13.115,12.99,12.99,516268,0
1995-10-16,12.949,12.99,12.867,12.949,932007,0
1995-10-17,12.949,12.949,12.785,12.867,542311,0
1995-10-18,12.826,12.909,12.745,12.745,670344,0
1995-10-19,12.826,13.032,12.785,12.99,755539,0
1995-10-20,12.949,12.99,12.867,12.949,611196,0
1995-10-23,12.867,12.909,12.785,12.867,622879,0
1995-10-24,12.826,13.032,12.826,12.99,556188,0
1995-10-25,12.99,13.032,12.909,12.909,662554,0
1995-10-26,12.949,12.99,12.745,12.745,934195,0
1995-10-27,12.826,12.826,12.745,12.745,591968,0
1995-10-30,12.826,12.826,12.62,12.785,514079,0
1995-10-31,12.785,12.785,12.58,12.702,540851,0
1995-11-01,12.62,12.702,12.458,12.62,602188,0
1995-11-02,12.661,12.909,12.62,12.826,457364,0
1995-11-03,12.785,12.867,12.745,12.785,798133,0
1995-11-06,12.702,12.745,12.58,12.62,582716,0
1995-11-07,12.661,12.702,12.661,12.661,526732,0
1995-11-08,12.745,12.745,12.661,12.745,565920,0
1995-11-09,12.785,12.785,12.458,12.54,588071,0
1995-11-10,12.54,12.62,12.458,12.58,1298334,0
1995-11-13,12.661,12.702,12.54,12.702,313268,0
1995-11-14,12.702,12.702,12.54,12.62,427179,0
1995-11-15,12.62,12.62,12.498,12.58,1081460,0
1995-11-16,12.62,12.702,12.58,12.58,924949,0
1995-11-17,12.702,12.826,12.62,12.826,1036918,0
1995-11-20,12.785,13.032,12.745,12.867,944663,0
1995-11-21,12.867,12.99,12.867,12.909,803487,0
1995-11-22,12.909,12.949,12.826,12.867,931033,0
1995-11-24,12.867,12.949,12.867,12.909,301582,0
1995-11-27,12.99,13.032,12.949,12.99,887463,0
1995-11-28,12.949,13.106,12.949,13.106,828073,0
1995-11-29,13.073,13.106,13.032,13.073,744827,0
1995-11-30,13.032,13.106,13.032,13.073,1389371,0
1995-12-01,13.073,13.23,13.073,13.147,1002107,0
1995-12-04,13.147,13.353,13.147,13.269,1285921,0
1995-12-05,13.23,13.353,13.147,13.147,1242840,0
1995-12-06,13.073,13.269,13.073,13.23,2200889,0
1995-12-07,13.23,13.23,12.99,13.073,1080733,0
1995-12-08,13.106,13.312,13.106,13.269,1145720,0
1995-12-11,13.147,13.269,13.147,13.147,759187,0
1995-12-12,13.147,13.23,13.147,13.186,748234,0
1995-12-13,13.23,13.312,13.186,13.269,574928,0
1995-12-14,13.269,13.312,13.147,13.186,833183,0
1995-12-15,13.186,13.435,13.147,13.312,2965918,0
1995-12-18,13.23,13.269,13.147,13.186,1424175,0
1995-12-19,13.106,13.312,13.073,13.269,1537848,0
1995-12-20,13.353,13.68,13.353,13.353,1388149,0
1995-12-21,13.312,13.6,13.312,13.515,856553,0
1995-12-22,13.435,13.6,13.435,13.515,1007461,0
1995-12-26,13.474,13.639,13.474,13.6,362921,0
1995-12-27,13.558,13.68,13.558,13.6,804217,0
1995-12-28,13.6,13.639,13.474,13.474,1784421,0
1995-12-29,13.394,13.558,13.394,13.515,622879,0
1996-01-02,13.558,13.805,13.558,13.805,1800727,0
1996-01-03,13.844,13.928,13.763,13.928,733141,0
1996-01-04,13.928,14.051,13.928,13.928,1390827,0
1996-01-05,13.928,14.009,13.805,14.009,1429287,0
1996-01-08,13.968,14.173,13.968,14.173,729491,0
1996-01-09,14.257,14.419,14.09,14.173,1344825,0
1996-01-10,14.09,14.132,13.968,14.051,1477728,0
1996-01-11,13.968,14.051,13.928,14.009,887463,0
1996-01-12,14.051,14.09,13.968,14.009,812982,0
1996-01-15,14.009,14.051,13.968,14.051,566167,0
1996-01-16,14.09,14.216,14.051,14.216,1268641,0
1996-01-17,14.173,14.296,14.09,14.257,751638,0
1996-01-18,14.338,14.462,14.296,14.462,912778,0
1996-01-19,14.381,14.403,14.257,14.338,992616,0
1996-01-22,14.381,14.381,14.257,14.381,653791,0
1996-01-23,14.338,14.462,14.338,14.381,897690,0
1996-01-24,14.419,14.584,14.381,14.584,745800,0
1996-01-25,14.584,14.667,14.544,14.544,1110914,0
1996-01-26,14.503,14.873,14.503,14.873,885030,0
1996-01-29,14.873,14.912,14.833,14.912,497282,0
1996-01-30,14.912,15.201,14.912,15.201,1297610,0
1996-01-31,15.154,15.233,14.988,15.11,2577196,0
1996-02-01,15.067,15.067,14.825,15.067,1322674,0
1996-02-02,14.946,14.988,14.864,14.904,1436834,0
1996-02-05,14.825,14.946,14.825,14.904,918617,0
1996-02-06,14.946,15.11,14.904,15.067,781096,0
1996-02-07,15.11,15.193,15.067,15.154,727792,0
1996-02-08,15.154,15.438,15.154,15.398,1482596,0
1996-02-09,15.318,15.521,15.233,15.358,2076263,0
1996-02-12,15.398,15.438,15.318,15.438,744583,0
1996-02-13,15.358,15.48,15.275,15.358,972656,0
1996-02-14,15.275,15.438,15.154,15.233,903771,0
1996-02-15,15.275,15.275,14.988,15.067,1041294,0
1996-02-16,14.739,14.739,14.411,14.617,1902961,0
1996-02-20,14.537,14.575,14.287,14.411,2468639,0
1996-02-21,14.411,14.452,13.835,14.001,2523406,0
1996-02-22,14.123,14.165,13.921,14.001,2353264,0
1996-02-23,14.001,14.329,13.96,14.287,2171923,0
1996-02-26,14.287,14.66,14.165,14.452,1747909,0
1996-02-27,14.496,14.496,14.372,14.452,1673424,0
1996-02-28,14.329,14.7,14.329,14.452,2013468,0
1996-02-29,14.452,14.496,13.796,13.879,1971359,0
1996-03-01,13.96,14.123,13.755,13.96,1582635,0
1996-03-04,14.043,14.287,13.921,14.123,1400079,0
1996-03-05,14.165,14.329,13.879,14.043,1296872,0
1996-03-06,14.123,14.372,14.085,14.248,938337,0
1996-03-07,14.411,14.617,14.329,14.411,1580200,0
1996-03-08,13.921,14.287,13.755,13.835,1315131,0
1996-03-11,13.714,14.043,13.631,14.043,1129895,0
1996-03-12,13.921,14.001,13.796,13.835,876022,0
1996-03-13,14.001,14.043,13.879,14.001,661582,0
1996-03-14,14.001,14.001,13.835,13.879,782555,0
1996-03-15,13.921,13.921,13.755,13.921,1312693,0
1996-03-18,13.96,14.085,13.879,14.085,902555,0
1996-03-19,14.165,14.207,13.921,13.921,747017,0
1996-03-20,14.043,14.207,13.96,14.165,973630,0
1996-03-21,14.165,14.411,14.085,14.165,1452897,0
1996-03-22,14.165,14.165,13.879,13.879,3056707,0
1996-03-25,13.755,13.879,13.468,13.592,1770542,0
1996-03-26,13.592,13.671,13.468,13.549,1701418,0
1996-03-27,13.755,13.755,13.468,13.549,1891761,0
1996-03-28,13.592,13.671,13.509,13.509,1535171,0
1996-03-29,13.631,13.631,13.344,13.385,1213143,0
1996-04-01,13.468,13.549,13.385,13.509,1947013,0
1996-04-02,13.592,13.631,13.468,13.592,1588477,0
1996-04-03,13.592,13.671,13.509,13.631,1520079,0
1996-04-04,13.631,13.671,13.509,13.671,885272,0
1996-04-08,13.509,13.509,13.344,13.468,1403734,0
1996-04-09,13.549,13.714,13.468,13.631,2384662,0
1996-04-10,13.625,13.664,13.54,13.625,1449733,0
1996-04-11,13.583,13.583,13.377,13.459,867991,0
1996-04-12,13.583,13.664,13.418,13.54,834886,0
1996-04-15,13.625,13.625,13.377,13.54,790828,0
1996-04-16,13.54,13.54,13.089,13.213,961949,0
1996-04-17,13.171,13.171,12.924,13.007,1947747,0
1996-04-18,12.924,13.254,12.67,13.254,3244132,0
1996-04-19,13.254,13.295,13.131,13.213,951234,0
1996-04-22,13.295,13.459,13.254,13.295,896468,0
1996-04-23,13.295,13.295,13.007,13.089,1358213,0
1996-04-24,13.213,13.213,12.842,12.924,2222309,0
1996-04-25,12.885,13.007,12.842,12.924,1962837,0
1996-04-26,13.007,13.048,12.885,12.885,1346040,0
1996-04-29,12.885,12.924,12.629,12.76,891845,0
1996-04-30,12.67,12.842,12.629,12.67,2396835,0
1996-05-01,12.834,12.834,12.588,12.753,2811111,0
1996-05-02,12.711,12.834,12.588,12.629,1604782,0
1996-05-03,12.67,12.834,12.547,12.753,1483570,0
1996-05-06,12.711,12.794,12.629,12.67,607545,0
1996-05-07,12.67,12.753,12.629,12.753,1728681,0
1996-05-08,12.711,12.916,12.629,12.876,1561946,0
1996-05-09,12.876,13.048,12.794,12.876,756512,0
1996-05-10,12.957,12.957,12.834,12.957,630915,0
1996-05-13,13.007,13.007,12.834,13.007,842190,0
1996-05-14,13.007,13.007,12.834,13.007,1050547,0
1996-05-15,13.755,13.921,13.631,13.714,4202429,0
1996-05-16,13.671,13.921,13.671,13.879,2271965,0
1996-05-17,13.921,13.96,13.835,13.921,1069045,0
1996-05-20,13.921,14.216,13.921,14.216,1173467,0
1996-05-21,14.296,14.296,14.085,14.123,805192,0
1996-05-22,14.085,14.173,14.001,14.123,4280807,0
1996-05-23,14.001,14.123,13.879,13.96,837078,0
1996-05-24,13.96,14.085,13.921,14.001,1127951,0
1996-05-28,14.001,14.085,13.835,13.879,969735,0
1996-05-29,13.921,14.043,13.796,14.043,1435861,0
1996-05-30,14.085,14.257,13.921,14.257,786696,0
1996-05-31,14.173,14.257,14.043,14.216,1028397,0
1996-06-03,14.173,14.419,14.123,14.216,4588715,0
1996-06-04,14.338,14.462,14.338,14.462,2938415,0
1996-06-05,14.419,14.626,14.381,14.584,1076593,0
1996-06-06,14.503,14.626,14.462,14.462,1010141,0
1996-06-07,14.338,14.626,14.257,14.626,753833,0
1996-06-10,14.503,14.584,14.462,14.544,1258417,0
1996-06-11,14.544,14.584,14.503,14.503,1652007,0
1996-06-12,14.503,14.667,14.503,14.626,847302,0
1996-06-13,14.584,14.667,14.503,14.503,1103853,0
1996-06-14,14.503,14.584,14.462,14.503,1109695,0
1996-06-17,14.503,14.584,14.462,14.462,1234319,0
1996-06-18,14.462,14.626,14.462,14.503,1583366,0
1996-06-19,14.503,14.626,14.503,14.544,576145,0
1996-06-20,14.503,14.584,14.419,14.462,1782714,0
1996-06-21,14.544,14.708,14.503,14.584,1392291,0
1996-06-24,14.584,14.708,14.544,14.667,786448,0
1996-06-25,14.757,15.005,14.708,14.962,842432,0
1996-06-26,14.92,14.92,14.708,14.798,882110,0
1996-06-27,14.88,15.084,14.667,15.084,849735,0
1996-06-28,15.084,15.127,14.92,15.127,808843,0
1996-07-01,15.506,15.628,15.248,15.506,2634153,0
1996-07-02,15.587,15.793,15.381,15.628,2612979,0
1996-07-03,15.628,15.67,15.464,15.628,1640811,0
1996-07-05,15.423,15.545,15.209,15.292,459064,0
1996-07-08,15.17,15.209,14.842,14.88,6377517,0
1996-07-09,14.962,15.084,14.92,15.046,1108239,0
1996-07-10,15.046,15.248,14.962,15.248,809329,0
1996-07-11,15.17,15.209,14.962,15.17,867260,0
1996-07-12,15.005,15.127,14.962,15.046,562272,0
1996-07-15,15.005,15.046,14.216,14.257,2197237,0
1996-07-16,14.173,14.503,14.043,14.462,1588234,0
1996-07-17,14.462,14.544,14.296,14.462,916186,0
1996-07-18,14.462,14.462,14.257,14.338,1068803,0
1996-07-19,14.338,14.338,14.001,14.173,2272694,0
1996-07-22,14.085,14.173,13.96,14.001,666694,0
1996-07-23,14.085,14.296,14.085,14.173,1044459,0
1996-07-24,14.043,14.173,13.96,14.085,1102150,0
1996-07-25,14.173,14.381,14.123,14.338,900609,0
1996-07-26,14.462,14.462,14.216,14.381,794240,0
1996-07-29,14.338,14.381,14.123,14.173,444948,0
1996-07-30,14.296,14.381,13.96,14.381,818822,0
1996-07-31,14.419,14.544,14.207,14.248,859959,0
1996-08-01,14.287,14.88,14.287,14.626,1181745,0
1996-08-02,14.747,14.79,14.544,14.626,1095087,0
1996-08-05,14.626,14.708,14.544,14.708,609733,0
1996-08-06,14.667,14.708,14.584,14.626,1573384,0
1996-08-07,14.708,14.747,14.626,14.667,1034238,0
1996-08-08,14.667,14.79,14.626,14.747,627751,0
1996-08-09,14.747,14.747,14.544,14.626,754076,0
1996-08-12,14.584,14.708,14.462,14.544,1540282,0
1996-08-13,14.503,14.503,14.165,14.287,2104744,0
1996-08-14,14.372,14.419,14.287,14.287,1300769,0
1996-08-15,14.329,14.329,14.248,14.287,1031804,0
1996-08-16,14.372,14.667,14.329,14.667,1256468,0
1996-08-19,14.667,14.667,14.503,14.667,1122595,0
1996-08-20,14.626,14.667,14.503,14.503,704423,0
1996-08-21,14.503,14.584,14.372,14.584,1077321,0
1996-08-22,14.584,14.626,14.462,14.544,333468,0
1996-08-23,14.503,14.626,14.419,14.462,888678,0
1996-08-26,14.462,14.544,14.372,14.419,335415,0
1996-08-27,14.503,14.544,14.419,14.462,330790,0
1996-08-28,14.544,14.544,14.419,14.419,365840,0
1996-08-29,14.329,14.462,14.207,14.248,739959,0
1996-08-30,14.165,14.248,14.043,14.123,704907,0
1996-09-03,14.043,14.372,13.912,14.123,733386,0
1996-09-04,14.043,14.207,14.043,14.085,808600,0
1996-09-05,14.085,14.123,13.951,14.043,1224583,0
1996-09-06,14.001,14.287,13.951,14.248,709289,0
1996-09-09,14.329,14.503,14.287,14.503,765518,0
1996-09-10,14.544,14.626,14.419,14.544,1069045,0
1996-09-11,14.584,14.708,14.544,14.584,691277,0
1996-09-12,14.747,14.88,14.708,14.747,687871,0
1996-09-13,14.79,15.005,14.79,14.962,784016,0
1996-09-16,14.962,15.17,14.962,15.17,799839,0
1996-09-17,15.084,15.17,14.962,15.17,656470,0
1996-09-18,15.17,15.17,15.005,15.005,225880,0
1996-09-19,15.17,15.381,15.17,15.301,1345314,0
1996-09-20,15.301,15.423,15.256,15.423,1857689,0
1996-09-23,15.343,15.761,15.343,15.761,1136226,0
1996-09-24,15.761,15.882,15.718,15.761,1421018,0
1996-09-25,15.761,15.799,15.736,15.761,1418090,0
1996-09-26,15.882,16.26,15.799,16.218,1970383,0
1996-09-27,16.218,16.424,16.18,16.424,1661741,0
1996-09-30,16.342,16.597,16.305,16.517,1303937,0
1996-10-01,16.26,16.424,16.218,16.305,910344,0
1996-10-02,16.384,16.384,16.218,16.305,1583852,0
1996-10-03,16.218,16.342,16.18,16.26,950506,0
1996-10-04,16.384,16.424,16.305,16.342,839753,0
1996-10-07,16.26,16.305,15.882,15.882,1448276,0
1996-10-08,15.761,16.095,15.761,15.799,1812169,0
1996-10-09,15.841,16.046,15.587,15.587,2012006,0
1996-10-10,15.678,15.882,15.545,15.718,2039999,0
1996-10-11,15.799,16.007,15.545,15.545,1124787,0
1996-10-14,15.628,15.841,15.628,15.799,591968,0
1996-10-15,15.841,16.046,15.799,16.007,601459,0
1996-10-16,15.925,16.305,15.925,16.139,1324378,0
1996-10-17,16.26,16.597,16.218,16.517,1814115,0
1996-10-18,16.556,16.556,16.384,16.424,631398,0
1996-10-21,16.342,16.682,16.342,16.639,1131603,0
1996-10-22,16.639,16.72,16.467,16.72,561540,0
1996-10-23,16.72,16.804,16.517,16.72,985559,0
1996-10-24,16.72,16.845,16.639,16.845,989936,0
1996-10-25,16.761,16.761,16.597,16.639,815658,0
1996-10-28,16.556,16.682,16.467,16.517,670100,0
1996-10-29,16.467,16.885,16.384,16.885,1119918,0
1996-10-30,16.935,16.935,16.69,16.893,1111402,0
1996-10-31,16.77,16.935,16.728,16.813,1058821,0
1996-11-01,16.728,16.893,16.728,16.893,445437,0
1996-11-04,16.854,17.106,16.813,17.025,510669,0
1996-11-05,17.025,17.273,17.025,17.188,865800,0
1996-11-06,17.231,17.484,16.893,17.484,1151076,0
1996-11-07,17.405,17.659,17.405,17.526,1196107,0
1996-11-08,17.616,17.616,17.405,17.526,435698,0
1996-11-11,17.568,17.568,17.484,17.526,414766,0
1996-11-12,17.484,17.659,17.444,17.568,466856,0
1996-11-13,17.484,17.616,17.484,17.568,427667,0
1996-11-14,17.568,17.699,17.484,17.699,1050058,0
1996-11-15,17.779,17.863,17.699,17.823,1060528,0
1996-11-18,17.74,17.779,17.659,17.699,564218,0
1996-11-19,17.74,17.863,17.659,17.823,756512,0
1996-11-20,17.779,17.823,17.616,17.616,714399,0
1996-11-21,17.659,17.659,17.568,17.616,1108964,0
1996-11-22,17.659,17.659,17.484,17.568,1017443,0
1996-11-25,17.568,17.863,17.568,17.863,1221908,0
1996-11-26,17.954,18.159,17.699,18.115,1574603,0
1996-11-27,18.201,18.454,18.037,18.037,740202,0
1996-11-29,18.078,18.159,17.904,17.904,292819,0
1996-12-02,17.823,17.954,17.616,17.954,998214,0
1996-12-03,17.954,18.201,17.568,17.568,1102392,0
1996-12-04,17.526,17.526,17.188,17.405,1664423,0
1996-12-05,17.273,17.273,16.893,16.984,2624421,0
1996-12-06,16.813,16.984,16.69,16.984,1851845,0
1996-12-09,16.893,16.935,16.813,16.893,1590423,0
1996-12-10,16.935,17.067,16.813,16.813,1607460,0
1996-12-11,16.69,17.148,16.517,17.106,1427829,0
1996-12-12,17.361,17.361,16.69,16.69,1045681,0
1996-12-13,16.597,16.728,16.433,16.69,1305149,0
1996-12-16,16.69,16.813,16.433,16.597,1121382,0
1996-12-17,16.474,16.597,16.312,16.474,1213387,0
1996-12-18,16.474,16.795,16.474,16.517,859227,0
1996-12-19,16.556,17.025,16.556,16.893,1528355,0
1996-12-20,17.361,17.361,16.984,16.984,2876833,0
1996-12-23,16.935,17.273,16.935,17.188,642353,0
1996-12-24,17.231,17.273,17.188,17.231,235374,0
1996-12-26,17.188,17.361,17.188,17.319,791317,0
1996-12-27,17.361,17.526,17.319,17.319,828557,0
1996-12-30,17.361,17.444,17.148,17.188,929573,0
1996-12-31,17.188,17.188,16.77,16.77,530872,0
1997-01-02,16.893,16.893,16.517,16.597,1408598,0
1997-01-03,16.69,16.854,16.69,16.813,486573,0
1997-01-06,16.813,16.893,16.69,16.728,1696063,0
1997-01-07,16.647,16.69,16.556,16.647,815658,0
1997-01-08,16.597,16.813,16.556,16.597,1047869,0
1997-01-09,16.597,17.148,16.597,17.025,1460932,0
1997-01-10,16.854,17.106,16.854,17.025,1780525,0
1997-01-13,17.148,17.148,16.935,17.067,694929,0
1997-01-14,17.148,17.484,17.148,17.361,906209,0
1997-01-15,17.273,17.405,17.106,17.188,1174441,0
1997-01-16,17.273,17.319,17.067,17.231,631884,0
1997-01-17,17.273,17.361,17.231,17.273,905720,0
1997-01-20,17.273,17.319,17.231,17.319,532818,0
1997-01-21,17.148,17.484,17.148,17.444,1131843,0
1997-01-22,17.444,17.526,17.361,17.405,639433,0
1997-01-23,16.984,17.444,16.984,17.148,1424906,0
1997-01-24,17.106,17.106,16.893,16.935,1026447,0
1997-01-27,16.935,17.106,16.893,16.893,897928,0
1997-01-28,17.025,17.188,16.984,17.025,694683,0
1997-01-29,17.075,17.414,17.075,17.197,875294,0
1997-01-30,17.29,17.492,17.197,17.492,782555,0
1997-01-31,17.585,17.585,16.984,17.115,1060038,0
1997-02-03,17.156,17.327,16.984,17.197,1267424,0
1997-02-04,17.239,17.452,17.197,17.414,386043,0
1997-02-05,17.452,17.543,17.29,17.327,918135,0
1997-02-06,17.239,17.37,17.197,17.239,1077321,0
1997-02-07,17.327,17.543,17.197,17.543,638212,0
1997-02-10,17.543,17.599,17.452,17.543,716106,0
1997-02-11,17.623,17.922,17.623,17.787,1324137,0
1997-02-12,17.84,18.045,17.787,18.045,860442,0
1997-02-13,18.094,18.176,17.962,17.962,798863,0
1997-02-14,17.962,18.176,17.962,18.045,1152777,0
1997-02-18,18.218,18.299,17.962,18.257,1358942,0
1997-02-19,18.133,18.218,18.003,18.045,975332,0
1997-02-20,18.003,18.725,18.003,18.389,1283246,0
1997-02-21,18.43,18.684,18.339,18.389,814197,0
1997-02-24,18.339,18.43,18.257,18.43,884304,0
1997-02-25,18.339,18.511,18.339,18.389,942716,0
1997-02-26,18.339,18.389,17.962,18.094,859959,0
1997-02-27,18.003,18.176,17.962,18.094,528925,0
1997-02-28,18.003,18.045,17.84,17.962,967545,0
1997-03-03,17.787,18.094,17.747,17.962,845107,0
1997-03-04,18.045,18.094,17.879,17.922,780604,0
1997-03-05,17.922,18.133,17.922,18.133,810792,0
1997-03-06,18.094,18.218,18.003,18.094,857526,0
1997-03-07,18.133,18.43,18.094,18.218,933467,0
1997-03-10,18.257,18.684,18.176,18.553,977523,0
1997-03-11,18.553,18.808,18.553,18.646,948070,0
1997-03-12,18.684,18.768,18.511,18.553,1209491,0
1997-03-13,18.472,18.553,18.257,18.257,760646,0
1997-03-14,18.389,18.725,18.339,18.646,951723,0
1997-03-17,18.684,18.94,18.646,18.768,1549287,0
1997-03-18,18.808,19.105,18.808,18.982,1524216,0
1997-03-19,18.94,19.45,18.897,19.235,2128840,0
1997-03-20,19.061,19.105,18.553,18.595,1861334,0
1997-03-21,18.725,18.725,18.472,18.646,2380525,0
1997-03-24,18.684,19.061,18.646,19.02,801544,0
1997-03-25,19.061,19.275,19.02,19.145,966813,0
1997-03-26,19.061,19.45,19.061,19.319,1373548,0
1997-03-27,19.401,19.401,18.684,18.851,1144747,0
1997-03-31,18.808,18.94,18.257,18.389,1304661,0
1997-04-01,18.389,18.684,18.339,18.646,1030589,0
1997-04-02,18.472,18.553,18.133,18.389,1606734,0
1997-04-03,18.299,18.339,18.094,18.176,986286,0
1997-04-04,17.962,18.176,17.747,18.094,1412006,0
1997-04-07,18.133,18.176,17.962,18.094,1017930,0
1997-04-08,18.094,18.094,17.922,17.962,869692,0
1997-04-09,18.045,18.133,17.922,17.962,770628,0
1997-04-10,17.962,18.218,17.922,18.003,652333,0
1997-04-11,17.879,18.045,17.585,17.585,821015,0
1997-04-14,17.543,18.003,17.452,17.787,775497,0
1997-04-15,18.133,18.684,17.962,18.646,1661499,0
1997-04-16,18.646,19.489,18.472,19.489,2421418,0
1997-04-17,19.319,19.319,19.061,19.235,1329737,0
1997-04-18,19.358,19.45,19.235,19.319,1144013,0
1997-04-21,19.358,19.653,19.275,19.358,1209736,0
1997-04-22,19.319,19.45,19.275,19.401,1215820,0
1997-04-23,19.401,19.45,19.319,19.401,1422229,0
1997-04-24,19.45,19.45,19.195,19.275,990424,0
1997-04-25,19.235,19.275,19.145,19.195,861176,0
1997-04-28,19.105,19.358,19.105,19.275,996268,0
1997-04-29,19.489,19.531,19.275,19.531,1060767,0
1997-04-30,19.496,19.834,19.408,19.622,1283246,0
1997-05-01,19.496,19.58,19.154,19.365,784260,0
1997-05-02,19.408,19.539,19.112,19.45,1328275,0
1997-05-05,19.45,20.008,19.45,19.875,1401053,0
1997-05-06,19.875,20.17,19.753,20.092,1135984,0
1997-05-07,20.17,20.262,19.834,19.918,637484,0
1997-05-08,19.875,20.223,19.834,20.092,1119918,0
1997-05-09,20.131,20.223,19.918,20.092,907178,0
1997-05-12,20.17,20.559,20.17,20.516,1202917,0
1997-05-13,20.6,20.6,20.344,20.385,1349205,0
1997-05-14,20.516,20.689,20.475,20.559,2020767,0
1997-05-15,20.475,20.852,20.436,20.813,1038131,0
1997-05-16,20.771,20.852,20.64,20.689,1393020,0
1997-05-19,20.6,20.73,20.559,20.559,928112,0
1997-05-20,20.475,20.475,20.17,20.385,1225068,0
1997-05-21,20.436,20.559,20.092,20.262,733386,0
1997-05-22,20.436,20.436,20.223,20.385,1156429,0
1997-05-23,20.475,20.945,20.385,20.6,520406,0
1997-05-27,20.436,20.771,20.385,20.771,1068560,0
1997-05-28,20.6,20.73,20.304,20.385,905962,0
1997-05-29,20.304,20.64,20.262,20.559,795213,0
1997-05-30,20.6,20.689,20.436,20.559,602680,0
1997-06-02,20.559,20.559,20.262,20.262,1314156,0
1997-06-03,20.223,20.516,20.223,20.304,1095087,0
1997-06-04,20.223,20.73,20.17,20.385,1427829,0
1997-06-05,20.385,20.945,20.385,20.559,1331196,0
1997-06-06,20.516,21.066,20.516,20.985,523815,0
1997-06-09,21.066,21.066,20.559,20.559,819796,0
1997-06-10,20.6,21.026,20.6,20.904,663286,0
1997-06-11,20.945,21.158,20.904,20.904,812741,0
1997-06-12,21.026,21.24,20.945,21.109,620204,0
1997-06-13,21.158,21.497,21.158,21.24,1099955,0
1997-06-16,21.24,21.366,21.24,21.24,703691,0
1997-06-17,21.158,21.41,20.904,21.109,808109,0
1997-06-18,21.199,21.576,21.066,21.28,1020850,0
1997-06-19,21.28,22.094,21.28,21.831,1529572,0
1997-06-20,22.004,22.284,21.881,22.047,1929735,0
1997-06-23,21.881,22.135,21.109,21.199,910834,0
1997-06-24,21.323,22.176,21.323,21.789,1592858,0
1997-06-25,21.789,22.218,21.626,21.626,1004543,0
1997-06-26,21.454,22.047,21.454,21.75,880161,0
1997-06-27,21.925,22.111,21.9,21.925,768682,0
1997-06-30,22.004,22.094,21.789,21.856,686894,0
1997-07-01,21.831,22.094,21.789,21.831,1042514,0
1997-07-02,22.047,22.218,21.881,21.881,839513,0
1997-07-03,22.047,22.514,22.047,22.392,800809,0
1997-07-07,22.473,22.687,22.392,22.537,1923893,0
1997-07-08,22.562,22.819,22.473,22.562,2733709,0
1997-07-09,22.645,22.645,22.047,22.094,2655090,0
1997-07-10,22.111,22.349,22.047,22.094,2524868,0
1997-07-11,22.111,23.032,22.047,22.768,2924055,0
1997-07-14,22.899,22.922,22.768,22.792,1015979,0
1997-07-15,22.819,23.156,22.662,23.074,762353,0
1997-07-16,23.325,23.394,23.032,23.112,1071236,0
1997-07-17,23.074,23.074,22.473,22.621,552049,0
1997-07-18,22.711,22.711,22.135,22.218,1195616,0
1997-07-21,22.218,22.473,22.218,22.299,984337,0
1997-07-22,22.406,22.899,22.349,22.819,1210707,0
1997-07-23,22.899,23.156,22.751,22.983,924217,0
1997-07-24,23.008,23.583,22.861,23.368,1237239,0
1997-07-25,23.368,23.624,23.263,23.451,1020119,0
1997-07-28,23.583,24.01,23.583,23.968,761868,0
1997-07-29,23.968,24.389,23.877,24.372,1649815,0
1997-07-30,24.271,24.354,24.113,24.139,716835,0
1997-07-31,24.113,24.207,23.927,24.059,1188555,0
1997-08-01,23.757,24.098,23.672,23.902,907911,0
1997-08-04,23.927,24.139,23.887,23.887,1096794,0
1997-08-05,23.794,24.139,23.78,24.076,805192,0
1997-08-06,24.113,24.271,23.844,23.844,831478,0
1997-08-07,23.887,24.207,23.794,23.794,637484,0
1997-08-08,23.757,23.78,22.819,22.884,1451439,0
1997-08-11,23.032,23.608,22.861,23.541,793020,0
1997-08-12,23.565,23.565,23.096,23.156,429615,0
1997-08-13,23.325,23.325,22.562,22.562,1286895,0
1997-08-14,22.645,22.939,22.605,22.884,657442,0
1997-08-15,22.884,22.884,22.299,22.325,722437,0
1997-08-18,22.243,22.43,21.938,22.243,958052,0
1997-08-19,22.284,22.299,21.977,22.284,1025718,0
1997-08-20,22.456,22.514,22.218,22.499,1136470,0
1997-08-21,22.406,22.456,21.536,21.618,1196348,0
1997-08-22,21.401,22.086,21.387,21.925,1068560,0
1997-08-25,22.135,22.473,21.977,22.176,1233103,0
1997-08-26,22.193,22.325,22.004,22.004,1048599,0
1997-08-27,22.047,22.193,21.977,22.086,1129408,0
1997-08-28,22.086,22.456,22.047,22.185,1482107,0
1997-08-29,22.135,22.193,21.925,22.031,575658,0
1997-09-02,21.9,22.726,21.9,22.687,1337035,0
1997-09-03,22.775,23.048,22.645,22.775,1099232,0
1997-09-04,22.687,22.899,22.67,22.899,654279,0
1997-09-05,22.99,23.202,22.687,22.899,656717,0
1997-09-08,23.074,23.156,22.884,22.899,564708,0
1997-09-09,22.861,23.219,22.861,23.156,853384,0
1997-09-10,23.156,23.263,22.711,22.819,803487,0
1997-09-11,22.751,22.99,22.578,22.922,780604,0
1997-09-12,23.008,23.541,22.775,23.498,762592,0
1997-09-15,23.42,23.968,23.325,23.713,1097283,0
1997-09-16,23.887,24.757,23.887,24.609,1271072,0
1997-09-17,24.609,24.698,23.902,23.927,2617847,0
1997-09-18,23.927,24.113,23.739,24.01,953426,0
1997-09-19,23.672,23.927,23.632,23.739,1578496,0
1997-09-22,23.82,23.862,23.583,23.78,1547828,0
1997-09-23,23.862,23.862,23.246,23.42,785231,0
1997-09-24,23.351,23.887,23.325,23.632,929329,0
1997-09-25,23.757,23.993,23.42,23.42,1118455,0
1997-09-26,23.476,23.647,22.562,23.074,1278862,0
1997-09-29,23.074,23.434,22.965,23.309,1330949,0
1997-09-30,23.219,23.498,22.562,22.621,961703,0
1997-10-01,22.751,23.202,22.726,23.18,1047383,0
1997-10-02,23.074,23.325,22.645,22.775,646853,0
1997-10-03,23.246,23.287,22.047,22.819,911926,0
1997-10-06,23.032,23.112,22.645,22.819,706493,0
1997-10-07,22.99,23.032,22.562,22.726,571154,0
1997-10-08,22.726,22.726,22.299,22.349,518092,0
1997-10-09,22.176,22.392,21.925,22.047,880772,0
1997-10-10,21.874,22.26,21.536,22.004,508966,0
1997-10-13,22.176,22.687,22.176,22.605,546936,0
1997-10-14,22.861,22.861,22.43,22.514,755659,0
1997-10-15,21.874,22.562,21.789,22.473,857526,0
1997-10-16,22.726,22.861,22.514,22.775,936265,0
1997-10-17,22.726,22.726,21.961,22.299,899754,0
1997-10-20,22.176,22.687,22.135,22.562,378984,0
1997-10-21,22.473,22.861,22.473,22.775,487057,0
1997-10-22,22.99,22.99,22.349,22.605,527340,0
1997-10-23,22.514,22.775,22.218,22.392,829290,0
1997-10-24,22.687,22.687,21.961,22.43,559225,0
1997-10-27,22.473,22.726,19.826,20.507,711113,0
1997-10-28,19.653,22.26,19.613,22.218,1391320,0
1997-10-29,22.392,22.562,21.401,21.71,1124544,0
1997-10-30,21.323,22.687,21.28,21.536,719025,0
1997-10-31,21.71,22.047,20.592,21.109,1140123,0
1997-11-03,21.874,23.156,21.789,22.861,1131358,0
1997-11-04,22.726,23.459,22.473,23.112,1029248,0
1997-11-05,23.524,23.656,22.965,23.096,981660,0
1997-11-06,23.008,23.096,22.499,22.711,419880,0
1997-11-07,21.634,22.835,21.552,22.792,637242,0
1997-11-10,23.309,23.351,22.711,23.056,529289,0
1997-11-11,23.219,23.351,22.835,23.309,464543,0
1997-11-12,23.219,24.043,23.056,23.18,1487585,0
1997-11-13,23.696,24.165,23.608,23.78,776709,0
1997-11-14,23.829,23.95,23.351,23.739,607424,0
1997-11-17,23.993,24.165,23.912,24.043,743610,0
1997-11-18,23.95,23.993,23.18,23.524,499593,0
1997-11-19,23.565,24.216,23.565,24.121,519069,0
1997-11-20,24.216,24.988,24.216,24.938,1349451,0
1997-11-21,25.159,25.587,24.988,25.587,1295292,0
1997-11-24,25.159,25.374,24.855,24.988,693958,0
1997-11-25,26.094,26.094,24.988,25.11,1296389,0
1997-11-26,25.026,25.283,24.724,24.724,1478945,0
1997-11-28,25.07,25.07,24.466,24.724,461015,0
1997-12-01,25.026,25.455,24.815,25.455,874441,0
1997-12-02,25.07,25.414,24.724,24.938,573102,0
1997-12-03,25.026,25.455,24.6,25.325,486936,0
1997-12-04,25.495,25.712,25.202,25.283,487057,0
1997-12-05,25.11,26.056,25.07,25.546,587465,0
1997-12-08,25.587,25.627,25.241,25.325,495579,0
1997-12-09,25.07,25.587,24.938,25.241,458824,0
1997-12-10,24.724,25.931,24.724,25.799,730591,0
1997-12-11,25.587,26.056,25.455,25.758,553019,0
1997-12-12,25.67,26.013,25.241,25.587,565920,0
1997-12-15,25.587,26.268,25.546,25.974,1031316,0
1997-12-16,26.146,26.571,26.094,26.094,488398,0
1997-12-17,26.268,26.533,26.094,26.228,948193,0
1997-12-18,26.094,26.614,25.414,25.841,864461,0
1997-12-19,25.241,25.627,24.254,24.254,1269250,0
1997-12-22,24.296,24.553,22.965,23.096,1983405,0
1997-12-23,23.18,23.481,22.325,22.365,1228723,0
1997-12-24,22.67,22.751,22.235,22.325,749936,0
1997-12-26,22.406,22.578,22.111,22.235,481458,0
1997-12-29,22.325,22.499,21.891,21.938,1854522,0
1997-12-30,22.064,23.18,21.977,23.139,736188,0
1997-12-31,22.406,22.922,22.26,22.751,1012211,0
1998-01-02,22.67,23.096,22.151,22.792,1021219,0
1998-01-05,21.288,21.288,20.607,21.166,6222587,0
1998-01-06,21.166,21.552,20.954,21.288,4579224,0
1998-01-07,21.288,21.341,20.954,21.288,4441820,0
1998-01-08,21.288,21.462,21.166,21.341,2591316,0
1998-01-09,21.341,21.419,20.954,21.166,1230546,0
1998-01-12,20.781,22.022,20.689,22.022,2209654,0
1998-01-13,21.977,22.151,21.504,22.111,2966525,0
1998-01-14,22.235,22.277,21.726,22.064,1254158,0
1998-01-15,22.151,22.406,22.022,22.235,1232737,0
1998-01-16,22.621,22.621,21.977,22.235,1292859,0
1998-01-20,22.499,22.67,22.325,22.578,1222392,0
1998-01-21,21.977,22.325,21.805,22.325,1675739,0
1998-01-22,21.938,22.111,21.552,21.726,2077116,0
1998-01-23,21.675,21.805,21.552,21.634,1357118,0
1998-01-26,21.805,22.151,21.675,22.151,1010506,0
1998-01-27,22.111,22.711,22.064,22.711,1426126,0
1998-01-28,22.687,22.99,21.702,22.26,1066245,0
1998-01-29,22.218,22.605,21.782,22.168,1044098,0
1998-01-30,22.34,22.392,21.742,21.917,1289449,0
1998-02-02,22.168,22.473,22.047,22.299,966935,0
1998-02-03,21.995,22.126,21.651,22.126,948803,0
1998-02-04,21.953,22.168,21.611,21.702,1424054,0
1998-02-05,21.782,21.917,21.265,21.917,2274883,0
1998-02-06,22.168,22.605,21.874,22.392,2038414,0
1998-02-09,22.735,22.775,22.168,22.735,1410666,0
1998-02-10,22.735,22.819,21.822,21.995,1175293,0
1998-02-11,21.953,22.562,21.874,22.562,1471884,0
1998-02-12,22.473,22.687,22.26,22.687,913873,0
1998-02-13,22.645,22.645,21.917,22.086,1278985,0
1998-02-17,18.637,20.099,18.637,19.976,9713538,0
1998-02-18,19.976,20.231,19.804,20.146,6249240,0
1998-02-19,20.014,20.188,19.284,19.539,3665107,0
1998-02-20,19.63,19.671,19.154,19.671,3574316,0
1998-02-23,19.804,20.491,19.711,20.491,5242632,0
1998-02-24,20.444,20.615,20.271,20.444,5526443,0
1998-02-25,20.705,20.878,20.576,20.837,3708677,0
1998-02-26,20.705,20.921,20.665,20.748,2696833,0
1998-02-27,20.705,20.79,20.576,20.705,2324416,0
1998-03-02,21.183,21.223,20.665,20.921,3027138,0
1998-03-03,21.742,21.742,21.05,21.223,1542475,0
1998-03-04,21.358,21.358,20.79,21.05,1493545,0
1998-03-05,21.05,21.05,20.533,20.79,1561702,0
1998-03-06,20.79,21.134,20.705,21.011,3129978,0
1998-03-09,20.962,21.265,20.79,21.265,1660768,0
1998-03-10,21.265,21.874,21.223,21.822,1729652,0
1998-03-11,21.995,22.047,21.702,21.874,1938375,0
1998-03-12,21.874,22.047,21.527,22.047,1196348,0
1998-03-13,22.086,22.43,21.917,22.392,1408357,0
1998-03-16,22.605,22.645,22.299,22.43,1298457,0
1998-03-17,22.473,22.735,22.392,22.687,1561094,0
1998-03-18,22.735,22.735,22.047,22.299,2190305,0
1998-03-19,22.26,22.26,21.479,21.568,1668314,0
1998-03-20,21.568,21.782,21.394,21.568,5012368,0
1998-03-23,21.568,22.168,21.437,22.126,4012692,0
1998-03-24,22.126,22.392,22.126,22.34,998092,0
1998-03-25,22.514,22.514,21.479,21.995,1145840,0
1998-03-26,21.742,22.392,21.702,22.168,1569247,0
1998-03-27,22.26,22.299,21.917,22.126,1210588,0
1998-03-30,22.168,22.218,21.782,21.953,666694,0
1998-03-31,21.953,22.218,21.917,22.168,798133,0
1998-04-01,22.299,22.605,21.917,22.605,1215454,0
1998-04-02,22.43,22.514,22.168,22.43,996023,0
1998-04-03,22.299,22.392,21.568,21.742,1833103,0
1998-04-06,21.742,21.953,21.651,21.953,1039229,0
1998-04-07,21.953,21.995,21.358,21.651,1865597,0
1998-04-08,21.822,21.822,20.665,20.79,2193221,0
1998-04-09,21.394,21.394,20.878,21.183,1746935,0
1998-04-13,21.305,21.305,20.444,20.837,2413750,0
1998-04-14,21.394,21.394,20.533,20.79,1959548,0
1998-04-15,21.05,21.05,20.444,20.533,1458129,0
1998-04-16,20.615,20.705,20.319,20.444,1846855,0
1998-04-17,20.705,20.962,20.533,20.878,1120769,0
1998-04-20,20.79,20.837,20.401,20.576,1446084,0
1998-04-21,20.705,20.79,20.099,20.361,2060319,0
1998-04-22,20.361,20.491,19.842,19.976,2473870,0
1998-04-23,20.099,20.271,20.014,20.271,1192699,0
1998-04-24,20.188,20.271,19.671,20.056,1980363,0
1998-04-27,20.014,20.099,19.327,19.539,2383929,0
1998-04-28,19.63,19.63,19.365,19.496,2348270,0
1998-04-29,19.433,19.694,19.342,19.474,1257927,0
1998-04-30,20.17,20.304,19.951,20.254,2051923,0
1998-05-01,20.304,20.344,20.125,20.304,1245884,0
1998-05-04,20.304,20.648,20.17,20.559,1071723,0
1998-05-05,20.344,20.559,20.214,20.475,1257320,0
1998-05-06,20.426,20.516,19.909,20.304,1230910,0
1998-05-07,20.254,20.475,20.038,20.125,1233952,0
1998-05-08,20.214,20.559,20.125,20.344,1449610,0
1998-05-11,20.426,20.607,20.344,20.475,907057,0
1998-05-12,20.559,20.607,20.083,20.559,1271561,0
1998-05-13,20.516,20.607,20.254,20.385,1420647,0
1998-05-14,20.344,20.607,20.344,20.607,798987,0
1998-05-15,20.516,20.86,20.516,20.689,1120040,0
1998-05-18,20.689,20.86,20.125,20.559,899270,0
1998-05-19,20.559,21.084,20.516,21.084,1279110,0
1998-05-20,21.126,21.126,20.73,20.82,683368,0
1998-05-21,20.86,21.033,20.648,20.913,658295,0
1998-05-22,20.82,20.993,20.781,20.993,442511,0
1998-05-26,20.954,20.993,20.385,20.385,504826,0
1998-05-27,20.559,20.781,20.083,20.385,790828,0
1998-05-28,20.385,20.426,19.951,20.304,1905153,0
1998-05-29,20.304,20.344,20.254,20.304,740808,0
1998-06-01,20.304,20.689,20.17,20.559,988965,0
1998-06-02,20.648,20.781,20.385,20.385,967908,0
1998-06-03,20.426,20.82,20.344,20.781,760770,0
1998-06-04,20.73,20.73,20.516,20.73,524665,0
1998-06-05,20.781,21.084,20.648,21.084,1079027,0
1998-06-08,21.166,21.428,21.033,21.387,1067706,0
1998-06-09,21.296,21.513,21.296,21.428,916307,0
1998-06-10,21.387,21.947,21.256,21.693,1175536,0
1998-06-11,21.643,21.734,21.341,21.603,1273750,0
1998-06-12,21.603,22.078,21.513,22.078,1800607,0
1998-06-15,21.774,22.119,21.693,22.038,1692411,0
1998-06-16,21.947,22.038,21.603,22.038,2021741,0
1998-06-17,22.038,22.596,22.038,22.596,2119836,0
1998-06-18,22.899,23.074,22.251,22.726,2347664,0
1998-06-19,22.687,22.726,22.119,22.119,1562067,0
1998-06-22,22.292,22.554,22.251,22.554,678252,0
1998-06-23,22.554,22.554,21.814,22.21,877605,0
1998-06-24,21.734,21.986,21.428,21.947,1341298,0
1998-06-25,22.078,22.21,21.513,21.56,1109572,0
1998-06-26,21.693,22.168,21.693,21.908,673510,0
1998-06-29,22.21,22.383,21.947,22.168,1009533,0
1998-06-30,22.21,22.251,21.513,21.986,1278499,0
1998-07-01,20.648,20.913,19.392,19.826,4917438,0
1998-07-02,19.826,20.125,19.433,20.125,3034072,0
1998-07-06,20.125,20.125,19.523,19.737,1341903,0
1998-07-07,19.694,19.737,19.129,19.433,1905635,0
1998-07-08,19.694,19.694,18.996,19.169,1775171,0
1998-07-09,19.129,19.219,18.48,18.52,2696102,0
1998-07-10,18.741,18.741,17.222,17.962,4123689,0
1998-07-13,18.389,18.389,17.871,17.913,1919997,0
1998-07-14,18.003,18.389,17.871,18.086,2090747,0
1998-07-15,18.133,18.257,17.962,18.133,1254765,0
1998-07-16,18.307,18.48,18.045,18.389,1414564,0
1998-07-17,18.52,18.52,18.307,18.52,871031,0
1998-07-20,18.562,18.651,18.218,18.438,1621090,0
1998-07-21,18.48,18.48,18.218,18.347,1264747,0
1998-07-22,18.347,18.48,18.176,18.48,1963689,0
1998-07-23,18.389,18.389,18.218,18.307,1041294,0
1998-07-24,18.389,18.52,18.257,18.48,1408598,0
1998-07-27,18.48,18.741,18.438,18.741,3150300,0
1998-07-28,18.741,18.741,18.218,18.52,1646288,0
1998-07-29,18.677,18.768,18.414,18.545,1025474,0
1998-07-30,18.545,18.586,18.323,18.454,782431,0
1998-07-31,18.454,18.503,17.805,18.069,1475531,0
1998-08-03,17.936,18.241,17.888,18.149,1644583,0
1998-08-04,18.069,18.282,17.282,17.37,2075900,0
1998-08-05,17.501,17.716,16.673,17.106,2199550,0
1998-08-06,17.106,17.106,16.451,16.673,2112778,0
1998-08-07,16.54,16.885,16.188,16.407,1662349,0
1998-08-10,16.54,16.926,16.407,16.54,2365067,0
1998-08-11,16.712,16.712,16.407,16.492,1507544,0
1998-08-12,16.845,17.058,16.32,16.926,1615130,0
1998-08-13,16.885,17.414,16.673,16.673,1664664,0
1998-08-14,16.845,17.016,16.804,16.926,865923,0
1998-08-17,16.407,16.926,16.407,16.673,1348597,0
1998-08-18,16.845,17.016,16.54,16.673,1621702,0
1998-08-19,16.845,16.885,16.32,16.581,2346810,0
1998-08-20,16.622,16.804,16.278,16.581,1298579,0
1998-08-21,16.278,16.673,15.752,16.407,1424660,0
1998-08-24,16.753,16.885,15.974,16.32,1262915,0
1998-08-25,16.492,16.845,16.278,16.845,1335823,0
1998-08-26,16.885,17.148,16.407,16.712,857401,0
1998-08-27,16.712,16.804,16.147,16.235,1296872,0
1998-08-28,16.712,17.106,16.278,17.106,2096951,0
1998-08-31,17.847,17.888,17.188,17.282,2775452,0
1998-09-01,17.805,18.545,17.188,18.414,3486932,0
1998-09-02,18.545,18.768,17.977,18.149,2983809,0
1998-09-03,18.069,18.323,17.501,18.108,2090138,0
1998-09-04,18.323,18.808,18.108,18.808,1016593,0
1998-09-08,19.588,19.588,18.677,19.284,1490505,0
1998-09-09,20.6,20.6,19.242,19.901,2440403,0
1998-09-10,19.458,19.719,19.112,19.242,1131603,0
1998-09-11,20.074,20.074,18.768,18.851,1824825,0
1998-09-14,19.203,19.638,19.203,19.548,1350060,0
1998-09-15,19.284,19.679,19.02,19.679,1506325,0
1998-09-16,19.679,20.074,19.588,20.074,1234198,0
1998-09-17,19.548,19.719,19.332,19.505,1001500,0
1998-09-18,19.505,19.719,19.284,19.719,1805963,0
1998-09-21,19.284,19.85,19.203,19.588,1226286,0
1998-09-22,19.505,19.588,18.808,19.374,1452170,0
1998-09-23,19.374,20.074,19.374,19.679,1222029,0
1998-09-24,19.374,19.77,19.284,19.77,1245272,0
1998-09-25,19.203,20.154,19.203,19.588,1597121,0
1998-09-28,20.154,20.205,19.154,19.203,3174276,0
1998-09-29,19.374,19.416,18.982,19.242,1144989,0
1998-09-30,19.112,19.203,18.808,18.808,1066006,0
1998-10-01,18.323,18.677,18.282,18.545,1236391,0
1998-10-02,18.586,19.416,18.586,19.416,1161908,0
1998-10-05,19.112,19.505,18.677,19.505,851924,0
1998-10-06,19.332,19.548,18.677,19.242,1868027,0
1998-10-07,19.458,19.901,19.284,19.85,1805720,0
1998-10-08,19.242,20.468,19.242,20.287,2719350,0
1998-10-09,19.943,20.68,19.901,20.68,1844298,0
1998-10-12,20.378,21.471,20.378,21.381,2282431,0
1998-10-13,21.118,21.814,20.904,21.208,2806850,0
1998-10-14,20.68,21.513,20.68,21.118,1613669,0
1998-10-15,20.68,21.552,20.68,21.381,1151559,0
1998-10-16,21.552,21.603,21.296,21.471,2083570,0
1998-10-19,21.419,21.603,21.296,21.513,1429165,0
1998-10-20,21.643,21.734,21.247,21.552,1223974,0
1998-10-21,21.643,21.684,21.118,21.381,898293,0
1998-10-22,21.419,21.552,21.296,21.552,1014281,0
1998-10-23,21.381,21.513,21.076,21.296,703205,0
1998-10-26,21.166,21.296,20.771,21.247,1258294,0
1998-10-27,21.296,21.296,20.904,21.247,721216,0
1998-10-28,21.118,21.208,20.721,20.813,786206,0
1998-10-29,20.813,21.166,20.6,21.033,857887,0
1998-10-30,21.208,21.381,21.118,21.381,582352,0
1998-11-02,21.247,21.643,21.208,21.471,1465315,0
1998-11-03,21.513,21.513,20.904,20.945,869086,0
1998-11-04,21.199,21.593,21.199,21.247,1132575,0
1998-11-05,21.158,21.593,21.066,21.593,994564,0
1998-11-06,21.643,22.119,21.552,22.078,1225432,0
1998-11-09,21.908,22.299,21.856,22.251,884304,0
1998-11-10,22.251,22.783,22.21,22.696,1074157,0
1998-11-11,22.562,22.735,22.038,22.251,616920,0
1998-11-12,22.119,22.299,22.038,22.299,484866,0
1998-11-13,22.473,22.653,22.299,22.473,739715,0
1998-11-16,22.653,22.696,22.119,22.523,772575,0
1998-11-17,22.392,22.562,22.038,22.43,731440,0
1998-11-18,22.392,22.392,21.774,22.299,701014,0
1998-11-19,22.562,22.605,22.251,22.605,715740,0
1998-11-20,22.299,22.562,22.078,22.562,743123,0
1998-11-23,22.392,22.783,22.34,22.473,794359,0
1998-11-24,22.392,22.43,21.908,22.392,892209,0
1998-11-25,22.392,22.43,22.168,22.43,575535,0
1998-11-27,22.392,22.523,21.684,22.473,527829,0
1998-11-30,22.43,22.43,22.038,22.078,643446,0
1998-12-01,21.947,22.562,21.684,22.473,1458253,0
1998-12-02,22.473,22.473,22.119,22.43,936027,0
1998-12-03,22.392,22.562,22.119,22.168,516996,0
1998-12-04,22.43,22.653,22.251,22.653,665352,0
1998-12-07,22.653,22.783,22.392,22.735,825637,0
1998-12-08,22.562,22.828,22.43,22.783,813952,0
1998-12-09,22.653,22.828,22.392,22.828,601581,0
1998-12-10,21.947,22.21,21.774,21.908,1274480,0
1998-12-11,21.814,21.947,21.381,21.947,826609,0
1998-12-14,21.774,22.523,21.774,22.523,1490384,0
1998-12-15,22.392,22.392,22.038,22.392,1361255,0
1998-12-16,22.21,22.21,21.419,21.419,1025234,0
1998-12-17,21.419,21.513,20.721,21.066,1440486,0
1998-12-18,20.764,21.118,20.764,20.936,1716996,0
1998-12-21,21.026,21.158,20.542,20.542,1209369,0
1998-12-22,20.852,21.856,20.805,21.593,1513142,0
1998-12-23,21.288,21.552,21.158,21.158,1705312,0
1998-12-24,21.247,21.986,21.199,21.856,510424,0
1998-12-28,22.299,22.392,21.908,22.21,1235659,0
1998-12-29,22.168,22.605,21.947,22.392,1148032,0
1998-12-30,22.168,22.735,22.119,22.473,1196229,0
1998-12-31,22.473,23.18,21.774,22.119,1881540,0
1999-01-04,22.119,22.735,22.119,22.43,1642028,0
1999-01-05,22.473,23.048,22.299,22.914,1283607,0
1999-01-06,22.957,24.01,22.869,23.968,3959506,0
1999-01-07,23.616,23.656,23.263,23.309,1714442,0
1999-01-08,23.351,24.139,23.351,24.059,3173909,0
1999-01-11,23.704,23.877,22.696,22.869,1540772,0
1999-01-12,23.18,23.442,22.999,23.309,1550018,0
1999-01-13,22.653,23.704,22.473,23.573,1558662,0
1999-01-14,23.481,23.656,23.351,23.573,1742794,0
1999-01-15,23.573,23.616,23.048,23.219,2680038,0
1999-01-19,23.309,23.309,22.653,22.869,1236144,0
1999-01-20,22.914,22.957,22.168,22.299,981784,0
1999-01-21,22.299,22.392,21.814,22.078,1230425,0
1999-01-22,21.856,22.562,21.814,22.562,969127,0
1999-01-25,22.34,22.828,22.299,22.828,1044098,0
1999-01-26,22.914,22.999,22.299,22.43,1040933,0
1999-01-27,22.554,22.605,22.071,22.465,2241173,0
1999-01-28,22.292,23.172,22.251,22.645,1231154,0
1999-01-29,22.687,22.957,22.422,22.957,1253426,0
1999-02-01,22.957,22.999,22.292,22.554,770628,0
1999-02-02,22.465,22.605,21.805,22.251,1282998,0
1999-02-03,22.071,22.605,21.977,22.514,923122,0
1999-02-04,22.333,22.735,22.333,22.605,989936,0
1999-02-05,22.605,22.605,22.111,22.333,1052493,0
1999-02-08,22.333,22.422,21.977,22.159,636392,0
1999-02-09,22.159,22.159,21.718,21.938,802027,0
1999-02-10,21.805,22.251,21.675,22.159,815658,0
1999-02-11,22.251,22.251,21.805,22.111,1081579,0
1999-02-12,22.071,22.111,21.497,21.675,955131,0
1999-02-16,21.718,22.819,21.675,22.605,2316629,0
1999-02-17,22.605,22.605,22.159,22.383,1224340,0
1999-02-18,22.554,22.605,22.159,22.422,1719429,0
1999-02-19,22.333,22.514,22.071,22.071,2110219,0
1999-02-22,21.977,22.465,21.805,22.071,1322799,0
1999-02-23,21.718,22.031,21.544,21.718,1274359,0
1999-02-24,21.718,21.977,21.585,21.805,1295171,0
1999-02-25,21.544,21.938,21.191,21.401,1530909,0
1999-02-26,21.454,21.675,21.232,21.232,825761,0
1999-03-01,21.232,21.366,20.921,21.323,1044218,0
1999-03-02,21.142,21.271,20.705,20.79,1261217,0
1999-03-03,20.656,20.79,20.214,20.567,1537484,0
1999-03-04,20.878,21.366,20.878,21.142,1793912,0
1999-03-05,21.366,21.758,21.323,21.544,941863,0
1999-03-08,21.544,21.675,21.059,21.232,1130263,0
1999-03-09,20.968,21.626,20.968,21.271,1282755,0
1999-03-10,21.366,21.626,21.271,21.366,1208763,0
1999-03-11,21.401,21.585,21.323,21.585,730710,0
1999-03-12,21.544,21.9,21.497,21.718,872375,0
1999-03-15,21.585,21.977,21.497,21.9,1278985,0
1999-03-16,21.718,22.071,21.718,21.977,1079879,0
1999-03-17,21.9,22.031,21.585,21.847,889047,0
1999-03-18,21.847,21.977,21.718,21.718,1033264,0
1999-03-19,21.938,21.938,21.191,21.191,1416144,0
1999-03-22,21.191,21.497,21.142,21.232,559837,0
1999-03-23,21.232,21.366,20.656,20.921,979959,0
1999-03-24,20.921,21.101,20.878,20.968,771965,0
1999-03-25,20.656,21.101,18.982,19.071,3473301,0
1999-03-26,19.597,19.597,18.628,18.628,2611030,0
1999-03-29,18.889,19.161,18.498,18.536,2378091,0
1999-03-30,18.364,18.586,18.233,18.315,2764254,0
1999-03-31,18.851,18.851,17.922,18.101,2274154,0
1999-04-01,17.962,18.053,17.699,17.787,1558417,0
1999-04-05,18.274,18.315,17.436,17.568,2852613,0
1999-04-06,17.747,17.747,16.335,16.509,5313097,0
1999-04-07,16.77,17.042,16.728,17.042,5448550,0
1999-04-08,17.042,17.083,16.861,16.991,3243892,0
1999-04-09,16.95,16.95,16.467,16.95,2791030,0
1999-04-12,16.821,17.083,16.69,17.083,1880932,0
1999-04-13,17.303,17.436,17.083,17.213,2660928,0
1999-04-14,17.303,17.303,16.77,16.77,2313584,0
1999-04-15,16.909,16.95,16.69,16.909,1724053,0
1999-04-16,16.909,17.264,16.821,17.264,2113751,0
1999-04-19,17.436,17.879,17.303,17.659,2391966,0
1999-04-20,17.922,17.922,17.568,17.608,2266734,0
1999-04-21,17.659,17.831,17.568,17.787,2174725,0
1999-04-22,17.831,17.831,17.659,17.787,1393869,0
1999-04-23,17.787,17.879,17.568,17.568,1642755,0
1999-04-26,17.608,17.659,17.124,17.568,1741334,0
1999-04-27,17.659,17.659,17.526,17.568,960730,0
1999-04-28,17.699,17.74,17.164,17.247,1992776,0
1999-04-29,17.336,17.559,17.247,17.468,1050181,0
1999-04-30,17.468,17.779,17.468,17.699,2080643,0
1999-05-03,17.779,17.962,17.608,17.962,1682920,0
1999-05-04,17.962,18.094,17.699,17.779,3598293,0
1999-05-05,17.922,17.922,17.74,17.871,1816791,0
1999-05-06,17.779,17.871,17.699,17.831,1689005,0
1999-05-07,17.831,17.871,17.74,17.779,1596389,0
1999-05-10,17.779,17.831,17.65,17.831,2304700,0
1999-05-11,17.779,17.831,17.247,17.517,3580035,0
1999-05-12,17.517,17.699,17.205,17.65,1657360,0
1999-05-13,18.851,19.563,18.406,19.563,6967416,0
1999-05-14,19.029,19.918,18.94,19.694,2751478,0
1999-05-17,20.099,20.099,19.653,19.653,1310992,0
1999-05-18,19.653,19.826,19.293,19.563,1497320,0
1999-05-19,19.694,19.694,19.029,19.203,1271072,0
1999-05-20,19.433,19.514,18.897,18.94,1245272,0
1999-05-21,19.203,19.251,18.982,19.203,938698,0
1999-05-24,19.383,19.474,18.759,18.982,1331683,0
1999-05-25,19.161,19.161,18.808,18.851,1639957,0
1999-05-26,18.982,19.029,18.716,19.029,1065026,0
1999-05-27,18.982,18.982,18.406,18.677,1188803,0
1999-05-28,18.808,18.94,18.498,18.536,753347,0
1999-06-01,18.053,18.716,18.053,18.628,1607339,0
1999-06-02,18.677,18.897,18.498,18.716,1071236,0
1999-06-03,18.897,19.029,18.759,18.808,1615617,0
1999-06-04,18.94,19.161,18.808,18.982,942230,0
1999-06-07,18.982,19.203,18.851,19.121,774280,0
1999-06-08,19.029,19.029,18.677,18.716,872252,0
1999-06-09,18.716,18.897,18.003,18.141,2693670,0
1999-06-10,18.315,18.406,18.141,18.274,2257606,0
1999-06-11,18.184,18.536,18.141,18.406,1615982,0
1999-06-14,18.498,18.498,18.315,18.406,1045681,0
1999-06-15,18.225,18.498,18.053,18.053,1378664,0
1999-06-16,18.184,18.498,18.094,18.454,1068560,0
1999-06-17,18.315,18.536,18.274,18.498,965355,0
1999-06-18,18.498,18.851,18.498,18.851,1555372,0
1999-06-21,18.808,19.071,18.759,19.071,1222635,0
1999-06-22,19.029,19.071,18.759,18.851,1408721,0
1999-06-23,18.808,18.851,18.498,18.586,756024,0
1999-06-24,18.536,18.677,18.141,18.536,1030709,0
1999-06-25,18.536,18.851,18.053,18.053,699676,0
1999-06-28,18.406,18.851,18.406,18.808,870544,0
1999-06-29,18.808,18.982,18.586,18.716,868112,0
1999-06-30,18.808,18.94,18.536,18.94,1140968,0
1999-07-01,19.029,19.433,18.982,19.433,930547,0
1999-07-02,19.433,19.563,19.121,19.514,1280319,0
1999-07-06,19.514,19.787,19.293,19.787,1492693,0
1999-07-07,19.787,20.008,19.737,19.918,1326205,0
1999-07-08,19.875,19.918,19.606,19.737,737036,0
1999-07-09,19.737,19.826,19.474,19.514,1476512,0
1999-07-12,19.383,19.563,19.293,19.433,648072,0
1999-07-13,19.342,19.606,19.342,19.563,1141096,0
1999-07-14,19.474,19.787,19.383,19.694,564461,0
1999-07-15,19.737,19.918,19.694,19.787,867506,0
1999-07-16,19.918,19.918,19.694,19.875,769045,0
1999-07-19,19.918,19.96,19.694,19.96,872737,0
1999-07-20,19.918,19.918,19.653,19.694,670466,0
1999-07-21,19.653,19.875,19.563,19.694,778538,0
1999-07-22,19.514,19.737,19.161,19.161,618863,0
1999-07-23,19.161,19.433,19.071,19.293,729856,0
1999-07-26,19.121,19.203,18.677,18.716,1391441,0
1999-07-27,18.628,19.161,18.454,18.851,1131723,0
1999-07-28,18.889,19.332,18.75,18.982,962676,0
1999-07-29,18.708,18.889,18.398,18.668,871887,0
1999-07-30,18.842,18.889,18.265,18.307,555212,0
1999-08-02,18.489,18.489,18.086,18.086,1120646,0
1999-08-03,18.176,18.438,18.086,18.086,861907,0
1999-08-04,18.265,18.577,17.773,17.904,1156912,0
1999-08-05,17.904,18.307,17.632,18.218,997850,0
1999-08-06,18.037,18.218,17.904,17.945,671805,0
1999-08-09,17.904,18.577,17.773,18.489,551439,0
1999-08-10,18.398,18.489,18.218,18.398,624097,0
1999-08-11,18.218,18.347,17.814,17.904,717446,0
1999-08-12,17.904,17.904,17.591,17.682,697604,0
1999-08-13,17.863,17.995,17.773,17.904,849735,0
1999-08-16,17.773,17.945,17.682,17.863,748966,0
1999-08-17,17.995,17.995,17.682,17.904,1155820,0
1999-08-18,17.863,17.863,17.282,17.459,715740,0
1999-08-19,17.682,17.682,17.282,17.37,957689,0
1999-08-20,17.501,17.814,17.231,17.725,826489,0
1999-08-23,17.814,17.904,17.459,17.773,927262,0
1999-08-24,17.773,18.086,17.725,17.945,1044098,0
1999-08-25,18.037,18.037,17.814,17.945,1353709,0
1999-08-26,17.945,18.037,17.863,17.945,851924,0
1999-08-27,17.773,18.037,17.543,17.543,790828,0
1999-08-30,17.725,17.904,17.591,17.632,631764,0
1999-08-31,17.725,17.814,17.459,17.543,654644,0
1999-09-01,17.543,17.814,17.501,17.725,797647,0
1999-09-02,17.725,17.725,17.37,17.591,649047,0
1999-09-03,17.773,17.904,17.682,17.904,625438,0
1999-09-07,18.265,18.265,17.814,17.904,1014768,0
1999-09-08,17.904,18.124,17.773,17.995,728154,0
1999-09-09,17.814,17.904,17.543,17.682,774037,0
1999-09-10,17.773,17.814,17.414,17.501,550467,0
1999-09-13,17.414,17.543,17.188,17.231,605113,0
1999-09-14,17.1,17.282,17.051,17.14,845107,0
1999-09-15,17.231,17.814,17.14,17.543,1056629,0
1999-09-16,17.591,17.814,17.414,17.814,855699,0
1999-09-17,17.682,17.863,17.682,17.814,900609,0
1999-09-20,17.773,17.863,17.543,17.814,644419,0
1999-09-21,17.591,17.773,17.37,17.501,714887,0
1999-09-22,17.501,17.591,16.967,17.1,1307703,0
1999-09-23,17.009,17.319,16.736,16.828,1278131,0
1999-09-24,16.647,16.877,16.296,16.736,1357849,0
1999-09-27,16.647,16.828,16.384,16.697,981902,0
1999-09-28,16.647,16.736,16.474,16.697,924461,0
1999-09-29,16.564,16.786,16.201,16.424,974850,0
1999-09-30,16.605,16.605,16.113,16.163,928112,0
1999-10-01,15.933,16.163,15.752,15.752,1398013,0
1999-10-04,15.752,15.933,15.398,15.67,1891032,0
1999-10-05,15.621,15.799,15.398,15.67,1479672,0
1999-10-06,15.752,16.163,15.621,16.023,1495742,0
1999-10-07,16.023,16.023,15.752,15.752,1435009,0
1999-10-08,15.578,16.474,15.578,16.474,1420404,0
1999-10-11,16.474,16.564,16.384,16.474,1002595,0
1999-10-12,16.335,16.335,15.799,16.023,782309,0
1999-10-13,16.023,16.243,15.578,15.621,604867,0
1999-10-14,15.892,16.474,15.752,16.296,981054,0
1999-10-15,16.564,16.564,15.841,15.892,1079388,0
1999-10-18,16.071,16.243,15.799,16.071,561787,0
1999-10-19,16.474,16.605,16.201,16.335,913141,0
1999-10-20,16.828,17.051,16.697,17.009,1680605,0
1999-10-21,17.188,17.459,16.967,17.319,1421134,0
1999-10-22,17.231,17.682,17.188,17.543,949413,0
1999-10-25,17.459,17.632,17.231,17.37,1130263,0
1999-10-26,17.37,17.543,16.786,17.009,1401053,0
1999-10-27,17.1,17.904,17.051,17.725,1559878,0
1999-10-28,18.577,18.577,17.904,18.086,1759105,0
1999-10-29,18.086,18.931,17.945,18.668,1845272,0
1999-11-01,18.842,18.931,18.218,18.489,879310,0
1999-11-02,18.577,18.708,18.489,18.529,960241,0
1999-11-03,18.498,18.586,17.913,18.184,1200606,0
1999-11-04,18.184,18.315,17.501,17.551,1245150,0
1999-11-05,17.551,17.773,17.459,17.501,927989,0
1999-11-08,17.37,17.773,17.319,17.773,735822,0
1999-11-09,18.003,18.003,17.051,17.282,830993,0
1999-11-10,16.967,17.501,16.828,17.14,1065514,0
1999-11-11,16.877,17.1,16.605,16.736,1250141,0
1999-11-12,16.736,17.733,16.605,17.641,2302027,0
1999-11-15,17.591,17.641,17.319,17.414,1028763,0
1999-11-17,17.954,18.949,17.863,18.498,1615374,0
1999-11-18,18.545,18.949,18.406,18.637,1624137,0
1999-11-19,18.454,18.725,18.274,18.454,1179434,0
1999-11-22,18.094,18.274,17.682,17.733,746532,0
1999-11-23,17.459,17.682,17.319,17.641,887828,0
1999-11-24,17.641,17.682,17.37,17.551,445071,0
1999-11-26,17.414,17.459,17.231,17.231,504221,0
1999-11-29,17.14,17.319,16.877,17.282,1065883,0
1999-11-30,16.697,17.773,16.697,17.414,1309168,0
1999-12-01,17.009,17.37,16.917,16.967,1567786,0
1999-12-02,16.786,17.009,16.697,16.786,1884095,0
1999-12-03,16.917,17.641,16.786,17.009,1816791,0
1999-12-06,16.877,17.051,16.605,16.647,1233103,0
1999-12-07,16.736,16.736,16.424,16.517,1660768,0
1999-12-08,16.243,16.556,16.194,16.243,1693141,0
1999-12-09,16.287,16.467,15.882,16.104,1412128,0
1999-12-10,15.925,16.062,15.882,15.882,1205473,0
1999-12-13,15.652,15.882,15.652,15.832,974967,0
1999-12-14,15.702,15.832,15.561,15.702,1439754,0
1999-12-15,15.521,16.335,15.521,16.287,1665637,0
1999-12-16,16.287,16.287,15.343,15.521,2095613,0
1999-12-17,15.343,15.381,14.979,15.248,3691762,0
1999-12-20,15.11,15.702,15.067,15.652,2159632,0
1999-12-21,15.521,15.702,14.887,15.067,2939264,0
1999-12-22,15.248,15.652,14.979,15.343,3175738,0
1999-12-23,15.561,15.612,15.431,15.473,1490872,0
1999-12-27,15.521,16.517,15.431,16.287,2074441,0
1999-12-28,16.467,16.467,15.925,15.974,1307826,0
1999-12-29,15.925,16.062,15.793,16.015,1139269,0
1999-12-30,16.243,16.424,16.062,16.375,1208880,0
1999-12-31,16.243,16.375,16.243,16.375,546571,0
2000-01-03,16.243,16.556,15.832,16.517,2024784,0
2000-01-04,16.062,16.335,16.015,16.194,2649368,0
2000-01-05,16.154,16.243,15.882,15.925,1454482,0
2000-01-06,15.882,16.424,15.793,16.375,1879836,0
2000-01-07,17.1,17.231,16.605,16.736,1614277,0
2000-01-10,16.736,17.188,16.424,16.605,1127098,0
2000-01-11,16.335,17.282,16.335,17.14,1575088,0
2000-01-12,17.009,17.641,17.009,17.188,1705922,0
2000-01-13,17.009,17.1,16.605,16.697,906452,0
2000-01-14,16.517,16.556,16.062,16.154,1977444,0
2000-01-18,16.154,16.335,15.925,16.194,1821662,0
2000-01-19,16.015,16.467,16.015,16.424,1672697,0
2000-01-20,16.335,16.736,16.243,16.647,2024421,0
2000-01-21,16.736,16.967,16.375,16.697,1893952,0
2000-01-24,16.647,16.786,16.154,16.243,958660,0
2000-01-25,16.062,16.335,15.832,15.832,1497931,0
2000-01-26,15.85,16.071,15.301,15.48,2133103,0
2000-01-27,15.85,15.94,15.256,15.35,1208033,0
2000-01-28,15.35,15.35,14.849,15.067,1202190,0
2000-01-31,15.067,15.85,14.617,15.621,1227018,0
2000-02-01,15.389,15.48,15.067,15.35,1219470,0
2000-02-02,15.17,15.301,14.207,14.757,1615009,0
2000-02-03,14.757,15.209,14.479,14.979,2042797,0
2000-02-04,14.979,15.35,14.849,15.301,1753626,0
2000-02-07,15.301,15.301,14.708,14.937,1092169,0
2000-02-08,14.937,14.979,14.708,14.979,817362,0
2000-02-09,14.937,14.979,14.434,14.479,1868519,0
2000-02-10,14.479,14.798,13.796,13.887,2074924,0
2000-02-11,14.077,14.207,13.523,13.755,1631683,0
2000-02-14,13.844,13.976,13.344,13.523,1071236,0
2000-02-15,13.523,13.936,13.254,13.523,2532288,0
2000-02-16,13.523,13.617,13.023,13.295,3622512,0
2000-02-17,13.574,13.617,12.933,13.023,1885554,0
2000-02-18,12.753,13.115,12.661,13.023,3607177,0
2000-02-22,12.381,13.204,12.381,13.023,1617078,0
2000-02-23,12.885,12.982,12.251,12.291,1492571,0
2000-02-24,12.291,12.343,11.568,11.93,2362026,0
2000-02-25,12.343,12.343,11.661,11.75,1613183,0
2000-02-28,11.75,12.16,11.7,11.982,1384138,0
2000-02-29,11.93,12.291,11.7,11.93,1874115,0
2000-03-01,12.111,12.381,11.982,12.202,2799552,0
2000-03-02,12.202,12.291,11.661,11.75,3827214,0
2000-03-03,11.75,12.202,11.7,11.841,3235615,0
2000-03-06,11.791,11.841,11.428,11.661,3152977,0
2000-03-07,11.568,11.661,11.069,11.288,5421900,0
2000-03-08,11.109,11.661,11.109,11.52,2093305,0
2000-03-09,11.568,11.609,11.288,11.52,1693503,0
2000-03-10,11.39,11.609,11.109,11.39,2208556,0
2000-03-13,11.478,11.478,11.017,11.288,1540162,0
2000-03-14,11.39,11.428,11.201,11.39,1666124,0
2000-03-15,11.201,11.478,10.978,11.39,4019024,0
2000-03-16,11.52,12.753,11.52,12.431,3409770,0
2000-03-17,12.794,12.794,12.381,12.381,2248965,0
2000-03-20,12.572,12.794,12.431,12.753,1506691,0
2000-03-21,12.613,13.073,12.613,12.885,1635337,0
2000-03-22,12.753,13.295,12.661,12.933,2240809,0
2000-03-23,12.753,13.115,12.572,12.572,4122345,0
2000-03-24,12.572,12.661,11.841,11.982,3643199,0
2000-03-27,12.071,12.071,11.52,11.661,2182758,0
2000-03-28,11.661,11.661,11.109,11.478,3502389,0
2000-03-29,11.661,12.202,11.568,12.111,1688276,0
2000-03-30,12.661,13.664,12.613,13.295,3322878,0
2000-03-31,13.844,13.844,13.204,13.204,3085555,0
2000-04-03,13.204,13.707,13.204,13.574,1506935,0
2000-04-04,13.796,14.077,13.344,13.796,1711275,0
2000-04-05,13.664,14.207,13.664,13.887,1405312,0
2000-04-06,13.887,14.077,13.523,13.707,839146,0
2000-04-07,13.435,13.755,13.385,13.664,1597240,0
2000-04-10,13.796,13.796,13.344,13.435,2010912,0
2000-04-11,13.523,14.296,13.483,14.115,1757765,0
2000-04-12,13.844,14.708,13.844,14.479,1743526,0
2000-04-13,14.479,14.887,14.115,14.575,1492818,0
2000-04-14,14.708,14.708,13.887,13.976,1822391,0
2000-04-17,13.887,14.296,13.887,14.115,1824947,0
2000-04-18,14.207,14.347,14.077,14.165,926651,0
2000-04-19,14.115,14.207,13.707,13.844,1071481,0
2000-04-20,13.844,13.976,13.549,13.796,969976,0
2000-04-24,13.707,14.434,13.707,14.434,2170587,0
2000-04-25,14.347,14.617,14.165,14.479,1593103,0
2000-04-26,14.403,14.674,14.355,14.584,1583000,0
2000-04-27,14.403,14.496,14.216,14.313,1275089,0
2000-04-28,14.123,14.313,13.854,13.896,1442189,0
2000-05-01,13.896,14.722,13.896,14.496,1399955,0
2000-05-02,14.403,14.496,14.216,14.313,1503769,0
2000-05-03,14.544,15.326,14.544,15.046,2320162,0
2000-05-04,15.046,15.326,14.816,15.275,1196956,0
2000-05-05,15.093,15.365,15.005,15.136,928967,0
2000-05-08,15.275,15.506,15.093,15.415,1516063,0
2000-05-09,15.553,16.054,15.415,15.966,2188353,0
2000-05-10,15.824,15.966,15.694,15.784,1116025,0
2000-05-11,15.966,15.966,15.736,15.736,712940,0
2000-05-12,15.925,15.966,15.694,15.966,850099,0
2000-05-15,16.054,16.194,15.736,15.784,1006123,0
2000-05-16,15.873,16.054,15.736,16.015,790224,0
2000-05-17,15.784,15.824,15.326,15.736,1458863,0
2000-05-18,15.694,15.824,15.464,15.694,855337,0
2000-05-19,15.784,15.925,15.464,15.736,1093390,0
2000-05-22,15.736,16.384,15.506,16.335,1227258,0
2000-05-23,16.194,16.564,16.154,16.517,1767384,0
2000-05-24,16.384,16.845,16.335,16.795,1158744,0
2000-05-25,16.885,16.885,16.474,16.795,1073672,0
2000-05-26,16.795,17.115,16.656,16.885,1027907,0
2000-05-30,16.976,17.256,16.613,17.256,1327181,0
2000-05-31,17.256,17.256,16.745,16.976,1096794,0
2000-06-01,16.935,17.436,16.845,17.025,1438659,0
2000-06-02,17.303,17.396,16.154,16.194,1891397,0
2000-06-05,16.335,16.613,16.054,16.154,1343730,0
2000-06-06,15.643,15.966,15.464,15.736,2133103,0
2000-06-07,15.966,16.287,15.873,16.054,1099596,0
2000-06-08,15.824,16.015,15.597,15.966,1580200,0
2000-06-09,15.966,15.966,15.784,15.824,542192,0
2000-06-12,15.873,16.194,15.824,15.925,903163,0
2000-06-13,15.925,16.194,15.736,15.873,1043609,0
2000-06-14,15.873,16.054,15.736,15.966,889047,0
2000-06-15,16.104,16.194,15.873,15.873,751400,0
2000-06-16,15.925,16.054,15.506,15.597,1147546,0
2000-06-19,15.694,15.873,15.275,15.464,1112370,0
2000-06-20,15.275,15.275,14.722,14.954,2742349,0
2000-06-21,14.904,15.005,14.496,14.635,1764947,0
2000-06-22,14.674,14.864,14.496,14.635,1542353,0
2000-06-23,14.816,14.864,13.435,13.625,4493178,0
2000-06-26,14.173,14.584,14.173,14.544,2950949,0
2000-06-27,14.584,14.954,14.496,14.635,2124338,0
2000-06-28,14.774,14.816,14.544,14.6,1225068,0
2000-06-29,14.584,14.635,14.403,14.443,1161052,0
2000-06-30,14.496,14.635,14.026,14.034,2523040,0
2000-07-03,14.173,14.355,14.123,14.355,692735,0
2000-07-05,14.544,15.046,14.403,14.954,1461664,0
2000-07-06,15.093,15.736,15.046,15.736,4172122,0
2000-07-07,15.736,15.784,15.275,15.643,1814726,0
2000-07-10,15.694,15.824,15.506,15.506,1570587,0
2000-07-11,15.506,15.824,15.506,15.643,1833832,0
2000-07-12,15.553,15.694,15.415,15.415,1341540,0
2000-07-13,15.464,15.784,15.464,15.553,1383771,0
2000-07-14,15.553,15.824,15.415,15.464,1145961,0
2000-07-17,15.464,15.506,15.326,15.326,1057485,0
2000-07-18,15.326,15.736,15.275,15.643,878213,0
2000-07-19,15.736,15.925,15.597,15.643,1372939,0
2000-07-20,15.694,15.966,15.643,15.824,1095332,0
2000-07-21,15.925,15.966,15.736,15.736,1103853,0
2000-07-24,15.736,15.784,15.597,15.643,678621,0
2000-07-25,15.597,15.736,15.597,15.643,944297,0
2000-07-26,15.597,15.643,15.365,15.415,1393993,0
2000-07-27,15.381,15.702,15.334,15.521,816023,0
2000-07-28,15.423,15.473,15.193,15.334,756877,0
2000-07-31,15.334,15.612,15.145,15.193,1130869,0
2000-08-01,15.381,15.799,15.283,15.702,1186731,0
2000-08-02,15.892,16.031,15.799,16.031,1149246,0
2000-08-03,16.031,16.171,16.031,16.122,1316954,0
2000-08-04,15.94,15.982,15.612,15.661,1278985,0
2000-08-07,15.612,15.661,15.334,15.381,841215,0
2000-08-08,15.381,15.381,15.013,15.193,1299064,0
2000-08-09,14.873,15.193,14.774,15.052,1489047,0
2000-08-10,15.052,15.052,14.774,14.825,1781132,0
2000-08-11,14.825,14.962,14.683,14.912,2086976,0
2000-08-14,14.912,14.912,14.544,14.683,1977322,0
2000-08-15,14.683,14.683,14.403,14.403,2011032,0
2000-08-16,14.452,14.912,14.403,14.774,2249081,0
2000-08-17,14.825,15.101,14.825,14.825,2388559,0
2000-08-18,14.873,14.912,14.825,14.833,1051520,0
2000-08-21,14.873,15.052,14.873,14.912,1032653,0
2000-08-22,14.962,14.962,14.683,14.774,799470,0
2000-08-23,14.73,14.873,14.591,14.635,870914,0
2000-08-24,14.873,15.013,14.683,14.774,4791838,0
2000-08-25,14.774,14.825,13.985,14.123,2954723,0
2000-08-28,14.123,14.403,13.896,13.936,1217769,0
2000-08-29,14.216,14.216,13.896,13.896,1435984,0
2000-08-30,14.034,14.034,13.427,13.523,2632816,0
2000-08-31,13.664,13.796,13.523,13.617,2178251,0
2000-09-01,13.617,13.664,13.427,13.566,1636914,0
2000-09-05,13.707,13.936,13.474,13.896,1839552,0
2000-09-06,13.896,14.077,13.844,13.896,1622917,0
2000-09-07,14.034,14.077,13.844,13.985,1067096,0
2000-09-08,13.936,14.034,13.844,13.985,1558535,0
2000-09-11,13.936,13.985,13.796,13.896,1089005,0
2000-09-12,13.896,13.936,13.796,13.896,1179552,0
2000-09-13,13.936,13.985,13.844,13.936,1075616,0
2000-09-14,13.936,14.077,13.844,13.985,3183160,0
2000-09-15,14.034,14.216,13.936,14.034,2155496,0
2000-09-18,13.896,14.123,13.896,13.936,1433305,0
2000-09-19,13.844,14.077,13.796,14.077,1402636,0
2000-09-20,14.034,14.077,13.844,13.936,1340080,0
2000-09-21,13.936,14.216,13.896,13.936,2817319,0
2000-09-22,14.077,14.403,13.936,14.216,2182633,0
2000-09-25,14.216,14.266,13.796,13.936,977402,0
2000-09-26,14.034,14.591,13.936,14.496,1944093,0
2000-09-27,14.635,14.774,14.452,14.496,2772411,0
2000-09-28,14.544,14.774,14.496,14.73,1616347,0
2000-09-29,14.313,14.912,14.313,14.912,1861945,0
2000-10-02,14.912,15.193,14.774,15.193,2208556,0
2000-10-03,15.239,15.283,15.052,15.145,2759023,0
2000-10-04,15.052,15.145,14.873,14.873,1493306,0
2000-10-05,14.912,15.145,14.873,15.052,2038779,0
2000-10-06,15.052,15.193,14.912,15.052,1285921,0
2000-10-09,15.052,15.239,15.052,15.101,708923,0
2000-10-10,15.145,15.239,15.052,15.193,1537118,0
2000-10-11,15.239,15.473,15.145,15.423,1812778,0
2000-10-12,15.423,15.473,15.239,15.334,1215576,0
2000-10-13,15.334,15.381,15.145,15.239,1517890,0
2000-10-16,15.381,15.423,15.283,15.334,797160,0
2000-10-17,15.239,15.381,15.193,15.283,1232490,0
2000-10-18,15.145,15.283,14.774,15.013,1707382,0
2000-10-19,14.825,14.873,14.496,14.73,1190505,0
2000-10-20,14.591,14.73,14.496,14.496,924098,0
2000-10-23,14.825,15.145,14.683,14.962,1259877,0
2000-10-24,15.101,15.101,14.774,14.962,1851602,0
2000-10-25,14.946,15.318,14.946,15.275,1340203,0
2000-10-26,15.084,15.643,15.038,15.455,2844702,0
2000-10-27,15.455,15.455,15.275,15.415,927383,0
2000-10-30,15.415,15.974,15.318,15.974,1712738,0
2000-10-31,16.122,16.122,15.506,16.071,1657360,0
2000-11-01,15.974,16.451,15.974,16.398,1704584,0
2000-11-02,16.21,16.398,16.071,16.305,1269369,0
2000-11-03,16.451,16.728,16.398,16.728,1786732,0
2000-11-06,16.589,16.917,16.589,16.821,1049694,0
2000-11-07,16.87,16.917,16.728,16.917,1416267,0
2000-11-08,16.777,17.058,16.777,16.959,1361864,0
2000-11-09,16.777,17.388,16.682,17.295,2449772,0
2000-11-10,17.295,17.764,17.247,17.666,2135169,0
2000-11-13,17.716,17.954,17.577,17.764,2155982,0
2000-11-14,17.854,18.133,17.577,17.904,2516348,0
2000-11-15,18.045,18.233,17.854,18.133,1241500,0
2000-11-16,18.133,18.7,18.045,18.651,2320890,0
2000-11-17,19.267,19.688,19.169,19.638,5888512,0
2000-11-20,19.458,19.496,18.8,19.129,3894518,0
2000-11-21,19.548,19.688,19.31,19.358,3799955,0
2000-11-22,19.408,19.408,18.7,18.75,3288560,0
2000-11-24,18.8,19.029,18.8,18.889,552049,0
2000-11-27,19.129,19.129,18.421,18.94,1342271,0
2000-11-28,19.129,19.31,18.889,19.31,1153750,0
2000-11-29,19.169,19.548,19.169,19.358,2283406,0
2000-11-30,19.31,19.458,19.029,19.129,1845760,0
2000-12-01,19.169,19.169,18.94,19.079,1459713,0
2000-12-04,19.169,19.688,19.129,19.458,3095414,0
2000-12-05,19.267,19.31,18.463,18.562,1915006,0
2000-12-06,18.7,18.75,18.133,18.373,1658088,0
2000-12-07,18.421,18.8,18.421,18.75,1392778,0
2000-12-08,18.651,18.7,18.282,18.562,1031924,0
2000-12-11,18.463,18.611,17.476,17.623,2713382,0
2000-12-12,17.623,18.562,17.577,18.233,2137235,0
2000-12-13,18.133,18.421,18.133,18.282,1250991,0
2000-12-14,18.282,18.562,18.133,18.421,2477034,0
2000-12-15,18.094,18.562,17.904,17.954,3043689,0
2000-12-18,17.995,18.562,17.904,18.233,1303203,0
2000-12-19,18.511,18.94,18.373,18.7,1844176,0
2000-12-20,18.842,18.94,18.282,18.842,1604296,0
2000-12-21,18.045,19.169,18.045,19.129,2602511,0
2000-12-22,19.219,19.31,18.511,19.169,1661014,0
2000-12-26,19.169,19.31,18.842,19.079,1617686,0
2000-12-27,18.889,19.638,18.842,19.548,1618783,0
2000-12-28,19.358,19.638,19.169,19.597,1159954,0
2000-12-29,19.597,19.688,19.31,19.548,1298823,0
2001-01-02,19.458,19.548,19.219,19.219,946002,0
2001-01-03,19.169,19.496,17.954,17.995,3617157,0
2001-01-04,17.904,17.954,16.451,17.106,4602345,0
2001-01-05,17.106,17.716,16.917,17.577,2136873,0
2001-01-08,17.388,17.954,17.388,17.904,1543689,0
2001-01-09,17.805,18.282,17.666,18.184,1604782,0
2001-01-10,18.184,18.373,18.045,18.282,1545394,0
2001-01-11,18.323,18.323,17.805,17.854,1721743,0
2001-01-12,17.716,17.716,17.526,17.666,1872291,0
2001-01-16,17.666,17.904,17.623,17.854,1668194,0
2001-01-17,17.623,17.995,17.623,17.854,1736105,0
2001-01-18,17.854,18.184,17.854,18.045,1568639,0
2001-01-19,17.954,18.045,17.623,17.764,1833465,0
2001-01-22,17.805,17.904,17.577,17.764,1958944,0
2001-01-23,17.764,17.764,17.388,17.666,1663810,0
2001-01-24,17.666,17.716,17.336,17.577,1710668,0
2001-01-25,17.623,17.904,17.336,17.666,1495985,0
2001-01-26,17.526,17.666,17.336,17.526,1770913,0
2001-01-29,17.492,17.805,17.379,17.65,1188191,0
2001-01-30,17.65,18.045,17.436,17.863,1486975,0
2001-01-31,18.141,18.141,17.708,17.764,1830056,0
2001-02-01,18.101,18.43,17.716,18.299,1635940,0
2001-02-02,18.48,18.628,18.141,18.233,2170587,0
2001-02-05,18.241,18.577,18.028,18.168,1313668,0
2001-02-06,18.218,18.282,18.069,18.233,1130990,0
2001-02-07,18.595,18.595,18.225,18.414,1047748,0
2001-02-08,18.545,18.94,18.454,18.791,2029043,0
2001-02-09,18.864,18.889,18.489,18.562,1487097,0
2001-02-12,18.637,18.897,18.307,18.826,1094237,0
2001-02-13,18.965,18.965,16.312,18.864,1655777,0
2001-02-14,14.232,15.334,14.232,15.185,35985592,0
2001-02-15,15.256,15.94,15.217,15.873,9020556,0
2001-02-16,15.709,15.709,15.48,15.587,4985714,0
2001-02-20,15.53,15.778,15.381,15.587,3717318,0
2001-02-21,15.561,15.578,15.239,15.423,2707299,0
2001-02-22,15.561,15.561,15.101,15.193,3415494,0
2001-02-23,15.145,15.217,14.88,15.029,3376911,0
2001-02-26,15.029,15.154,14.798,14.979,2327947,0
2001-02-27,14.979,14.979,14.419,14.652,3271886,0
2001-02-28,14.575,14.946,14.427,14.937,1893347,0
2001-03-01,15.145,15.177,14.816,14.971,2575983,0
2001-03-02,15.127,15.127,14.496,14.635,2887663,0
2001-03-05,14.766,14.92,14.575,14.674,1779913,0
2001-03-06,14.487,14.722,14.487,14.544,1964663,0
2001-03-07,14.609,14.912,14.558,14.782,2395006,0
2001-03-08,14.66,14.904,14.419,14.722,3858737,0
2001-03-09,14.782,14.88,14.609,14.816,1610869,0
2001-03-12,14.635,15.177,14.617,15.013,2123971,0
2001-03-13,15.029,15.052,14.52,14.88,1685837,0
2001-03-14,14.887,14.887,14.496,14.683,2286204,0
2001-03-15,14.88,14.88,14.667,14.798,2168637,0
2001-03-16,14.462,14.747,14.462,14.626,2680892,0
2001-03-19,14.708,14.722,14.496,14.551,2628802,0
2001-03-20,14.52,14.529,14.24,14.321,2806368,0
2001-03-21,14.419,14.452,14.24,14.287,2720319,0
2001-03-22,14.403,14.452,14.2,14.304,2959590,0
2001-03-23,14.232,14.529,13.976,14.443,2682593,0
2001-03-26,14.434,14.558,13.796,13.976,3800076,0
2001-03-27,13.286,13.812,13.286,13.763,6194108,0
2001-03-28,13.738,13.844,13.664,13.78,4239428,0
2001-03-29,13.78,13.78,13.592,13.655,3380683,0
2001-03-30,13.664,13.928,13.558,13.844,3102104,0
2001-04-02,13.936,13.992,13.689,13.772,1542475,0
2001-04-03,13.772,13.812,13.558,13.746,2155248,0
2001-04-04,13.854,14.411,13.78,14.411,2907625,0
2001-04-05,14.419,14.575,14.39,14.503,2951074,0
2001-04-06,14.503,14.937,14.503,14.798,3821372,0
2001-04-09,14.912,15.101,14.887,14.971,2963244,0
2001-04-10,14.739,14.946,14.73,14.79,2243243,0
2001-04-11,14.798,14.88,14.626,14.683,1784662,0
2001-04-12,14.782,14.988,14.683,14.782,892089,0
2001-04-16,14.873,15.067,14.782,15.029,1139145,0
2001-04-17,15.029,15.256,14.88,15.136,1438173,0
2001-04-18,15.185,15.406,15.038,15.217,1773467,0
2001-04-19,15.326,15.373,15.185,15.326,1292127,0
2001-04-20,15.334,15.358,15.136,15.217,1202797,0
2001-04-23,15.256,15.406,15.248,15.301,952697,0
2001-04-24,15.35,15.35,15.209,15.248,1072209,0
2001-04-25,15.185,15.597,15.185,15.578,1205965,0
2001-04-26,15.389,15.744,15.381,15.53,1009652,0
2001-04-27,15.597,15.769,15.48,15.727,866651,0
2001-04-30,15.816,15.925,15.67,15.793,1293830,0
2001-05-01,15.793,16.18,15.678,16.18,1410183,0
2001-05-02,16.113,16.122,15.769,15.925,1283246,0
2001-05-03,16.122,16.122,15.431,15.882,1342149,0
2001-05-04,15.685,16.122,15.67,16.122,969246,0
2001-05-07,16.122,16.398,15.933,16.375,1387180,0
2001-05-08,16.375,16.443,16.194,16.443,1249531,0
2001-05-09,16.443,16.443,16.131,16.26,1150709,0
2001-05-10,16.467,16.492,16.312,16.467,1023528,0
2001-05-11,16.305,16.597,16.122,16.218,948678,0
2001-05-14,16.398,16.416,16.201,16.278,676673,0
2001-05-15,16.287,16.305,16.031,16.201,678131,0
2001-05-16,16.023,16.639,15.998,16.639,1145111,0
2001-05-17,16.492,16.589,15.882,16.147,1767744,0
2001-05-18,16.071,16.296,15.957,16.113,1578375,0
2001-05-21,16.113,16.122,15.727,15.998,1993260,0
2001-05-22,16.023,16.122,15.727,15.727,1888842,0
2001-05-23,15.882,16.054,15.702,15.807,1906123,0
2001-05-24,15.154,15.752,15.154,15.398,7140599,0
2001-05-25,15.497,15.561,15.381,15.545,3136183,0
2001-05-29,15.628,16.21,15.48,16.147,2715938,0
2001-05-30,15.94,16.113,15.816,15.917,1773953,0
2001-05-31,16.095,16.095,15.799,15.998,1082798,0
2001-06-01,16.031,16.031,15.569,15.832,1665273,0
2001-06-04,15.761,15.873,15.652,15.807,662067,0
2001-06-05,15.621,15.909,15.578,15.807,1080850,0
2001-06-06,15.807,15.841,15.621,15.643,861176,0
2001-06-07,15.569,15.727,15.538,15.652,1083893,0
2001-06-08,15.652,15.652,15.464,15.538,727544,0
2001-06-11,15.538,15.606,15.309,15.334,2789207,0
2001-06-12,15.334,15.612,15.283,15.561,1406650,0
2001-06-13,15.634,15.752,15.497,15.685,1678903,0
2001-06-14,15.718,15.917,15.634,15.752,1924744,0
2001-06-15,15.841,15.909,15.569,15.799,1876669,0
2001-06-18,15.957,15.957,15.506,15.545,976795,0
2001-06-19,15.612,15.685,15.381,15.423,1030224,0
2001-06-20,15.381,15.694,15.365,15.513,1550749,0
2001-06-21,15.538,16.113,15.473,16.104,1489286,0
2001-06-22,16.104,16.235,15.718,15.752,2171803,0
2001-06-25,15.193,15.727,14.962,15.193,2675290,0
2001-06-26,15.038,15.309,14.912,15.11,2605678,0
2001-06-27,14.962,14.997,14.558,14.591,2768760,0
2001-06-28,14.537,15.11,14.419,15.038,1733306,0
2001-06-29,15.038,15.209,14.807,15.193,1893709,0
2001-07-02,15.052,15.154,14.92,15.021,1853060,0
2001-07-03,15.061,15.11,14.833,15.101,876141,0
2001-07-05,15.093,15.265,14.928,15.248,1347014,0
2001-07-06,15.201,15.488,15.17,15.318,1290060,0
2001-07-09,15.193,15.343,15.17,15.177,996393,0
2001-07-10,15.217,15.217,14.971,15.075,1396184,0
2001-07-11,15.075,15.265,14.971,15.225,1606122,0
2001-07-12,15.11,15.35,14.92,15.343,1331436,0
2001-07-13,15.35,15.587,15.35,15.545,1571442,0
2001-07-16,15.455,15.841,15.423,15.736,1296995,0
2001-07-17,15.882,16.113,15.727,16.08,2361663,0
2001-07-18,16.113,16.227,15.957,16.218,1341903,0
2001-07-19,16.227,16.305,16.113,16.252,692250,0
2001-07-20,16.375,16.375,16.122,16.305,946855,0
2001-07-23,16.188,16.305,16.122,16.18,774160,0
2001-07-24,15.998,16.201,15.966,16.113,1166285,0
2001-07-25,16.113,16.39,16.031,16.335,1182106,0
2001-07-26,16.171,16.474,16.171,16.451,998702,0
2001-07-27,16.451,16.467,16.095,16.328,877483,0
2001-07-30,16.328,16.443,16.188,16.443,1452779,0
2001-07-31,16.243,16.482,16.243,16.482,1397524,0
2001-08-01,16.46,16.556,16.26,16.342,1214360,0
2001-08-02,16.342,16.509,16.305,16.509,749208,0
2001-08-03,16.572,16.572,16.087,16.243,705030,0
2001-08-06,16.296,16.46,16.023,16.287,1527626,0
2001-08-07,16.095,16.252,15.957,16.131,933467,0
2001-08-08,15.957,16.071,15.799,15.966,1145597,0
2001-08-09,15.873,16.328,15.799,16.32,876141,0
2001-08-10,16.278,16.639,16.252,16.564,2153060,0
2001-08-13,16.564,16.564,16.218,16.564,1034238,0
2001-08-14,16.564,16.647,16.517,16.556,1445963,0
2001-08-15,16.597,16.647,16.501,16.589,878820,0
2001-08-16,16.501,16.613,16.26,16.467,1560120,0
2001-08-17,16.416,16.647,16.384,16.639,947706,0
2001-08-20,16.639,17.18,16.622,17.18,1811923,0
2001-08-21,17.18,17.37,17.042,17.18,1484298,0
2001-08-22,17.319,17.599,16.95,17.526,1857200,0
2001-08-23,17.616,17.616,17.14,17.188,1458983,0
2001-08-24,17.156,17.405,17.092,17.164,1409940,0
2001-08-27,17.115,17.396,17.106,17.256,776472,0
2001-08-28,17.156,17.273,16.845,17.18,1207302,0
2001-08-29,17.115,17.345,16.917,17.273,901462,0
2001-08-30,17.428,17.888,17.428,17.814,2545189,0
2001-08-31,17.814,17.93,17.691,17.773,1475168,0
2001-09-04,17.773,18.282,17.733,18.201,1746326,0
2001-09-05,17.93,18.355,17.577,18.115,1763484,0
2001-09-06,18.115,18.115,17.585,17.888,2206488,0
2001-09-07,17.691,17.863,17.577,17.675,1495497,0
2001-09-10,17.476,17.896,17.42,17.716,1054562,0
2001-09-17,17.18,17.559,16.804,17.414,1589574,0
2001-09-18,17.273,17.501,16.885,17.476,1120405,0
2001-09-19,17.501,17.526,16.909,17.428,2357279,0
2001-09-20,17.428,17.428,16.613,17.009,2803442,0
2001-09-21,16.885,16.959,16.26,16.893,2738943,0
2001-09-24,16.893,17.156,16.885,17.042,2713259,0
2001-09-25,17.042,17.115,16.728,16.902,1945435,0
2001-09-26,17.025,17.042,16.572,16.821,2187383,0
2001-09-27,16.845,17.042,16.728,17.042,2870138,0
2001-09-28,17.115,17.42,17.075,17.388,2104623,0
2001-10-01,17.501,17.517,17.256,17.428,2708758,0
2001-10-02,17.608,17.814,17.459,17.814,2800645,0
2001-10-03,17.888,17.888,17.632,17.756,2649248,0
2001-10-04,17.796,17.814,17.585,17.699,1189287,0
2001-10-05,17.699,17.814,17.585,17.773,1735981,0
2001-10-08,17.773,17.796,17.388,17.543,834034,0
2001-10-09,17.585,17.691,17.256,17.352,1046651,0
2001-10-10,17.459,17.773,17.311,17.632,966205,0
2001-10-11,17.501,17.756,17.428,17.675,1615740,0
2001-10-12,17.428,17.608,16.909,17.058,1675860,0
2001-10-15,17.188,17.311,16.959,17.016,1903811,0
2001-10-16,17.188,17.264,16.959,17.009,1456917,0
2001-10-17,17.115,17.239,16.917,16.95,1876914,0
2001-10-18,17,17.231,16.967,17.058,740079,0
2001-10-19,17.058,17.526,17.042,17.405,914116,0
2001-10-22,17.428,17.616,17.311,17.559,865554,0
2001-10-23,17.509,17.623,17.171,17.585,894399,0
2001-10-24,17.699,17.814,17.476,17.543,1467988,0
2001-10-25,17.543,17.814,17.405,17.779,1455819,0
2001-10-26,17.773,17.995,17.725,17.913,1269369,0
2001-10-29,17.995,17.995,17.666,17.787,1056387,0
2001-10-30,17.787,17.93,17.632,17.879,943326,0
2001-10-31,18.037,18.069,17.814,17.922,1550140,0
2001-11-01,17.986,18.498,17.805,18.446,2218904,0
2001-11-02,18.307,18.785,18.201,18.759,1657849,0
2001-11-05,18.957,19.112,18.785,19.038,1502796,0
2001-11-06,18.857,19.383,18.834,19.293,1717238,0
2001-11-07,19.097,19.433,19.013,19.327,1104220,0
2001-11-08,19.401,19.433,18.646,18.759,1764461,0
2001-11-09,18.29,18.577,18.124,18.454,2650465,0
2001-11-12,18.454,18.463,18.115,18.347,1046896,0
2001-11-13,18.529,18.545,18.233,18.421,943202,0
2001-11-14,18.108,18.536,18.086,18.347,1464096,0
2001-11-15,18.159,18.454,18.159,18.274,1029735,0
2001-11-16,18.463,18.463,18.01,18.249,1066854,0
2001-11-19,18.373,18.389,18.061,18.149,1248561,0
2001-11-20,18.078,18.225,17.913,18.141,1186366,0
2001-11-21,18.141,18.233,18.01,18.115,592817,0
2001-11-23,18.086,18.141,18.01,18.133,295011,0
2001-11-26,18.133,18.149,17.995,18.061,962433,0
2001-11-27,17.879,17.954,17.666,17.764,882233,0
2001-11-28,17.764,17.977,17.716,17.796,1678051,0
2001-11-29,17.84,17.977,17.682,17.863,1651395,0
2001-11-30,17.922,18.028,17.699,17.968,1951761,0
2001-12-03,17.968,18.133,17.814,18.108,2119591,0
2001-12-04,18.108,18.249,18.01,18.233,1834321,0
2001-12-05,18.233,18.323,18.108,18.21,967786,0
2001-12-06,18.078,18.233,17.913,18.149,1460569,0
2001-12-07,18.003,18.233,18.003,18.225,1174559,0
2001-12-10,18.225,18.373,18.078,18.21,1159594,0
2001-12-11,18.218,18.29,17.823,17.888,1071111,0
2001-12-12,17.922,17.995,17.764,17.945,1126489,0
2001-12-13,17.904,18.503,17.84,18.339,1856832,0
2001-12-14,18.233,18.777,18.233,18.602,2364581,0
2001-12-17,18.545,18.733,18.414,18.602,1497931,0
2001-12-18,18.602,18.741,18.586,18.716,2007015,0
2001-12-19,18.716,19.169,18.586,19.02,2223647,0
2001-12-20,18.463,19.145,18.463,18.965,1681947,0
2001-12-21,18.965,19.013,18.741,18.785,2229001,0
2001-12-24,18.817,19.005,18.785,18.881,657321,0
2001-12-26,18.931,19.061,18.817,18.914,1218861,0
2001-12-27,18.931,18.973,18.777,18.922,948316,0
2001-12-28,18.931,18.973,18.619,18.7,730467,0
2001-12-31,18.741,18.817,18.545,18.595,1313303,0
2002-01-02,18.637,18.716,18.389,18.66,1583975,0
2002-01-03,18.646,18.651,18.339,18.355,1409696,0
2002-01-04,18.421,18.438,18.101,18.176,1284584,0
2002-01-07,18.233,18.282,18.037,18.233,1383528,0
2002-01-08,18.347,18.48,18.201,18.389,1515698,0
2002-01-09,18.545,18.75,18.194,18.307,1811681,0
2002-01-10,18.446,18.857,18.389,18.741,2236304,0
2002-01-11,18.931,18.931,18.75,18.826,1437563,0
2002-01-14,18.826,19.275,18.777,19.053,1856589,0
2002-01-15,19.259,19.401,19.129,19.327,2049247,0
2002-01-16,19.327,19.467,18.75,18.75,1331196,0
2002-01-17,19.097,19.136,18.826,19.105,1282147,0
2002-01-18,19.088,19.358,19.02,19.097,2337926,0
2002-01-22,19.154,19.744,19.097,19.622,1896507,0
2002-01-23,19.597,19.63,19.401,19.523,1145720,0
2002-01-24,19.327,19.332,18.75,19.061,2205883,0
2002-01-25,19.013,19.061,18.8,18.949,1314643,0
2002-01-28,18.949,19.555,18.881,19.45,2453788,0
2002-01-29,19.514,19.555,19.219,19.424,3163324,0
2002-01-30,19.416,19.737,19.302,19.523,2944744,0
2002-01-31,19.523,19.622,19.365,19.588,2907013,0
2002-02-01,19.505,19.572,19.275,19.416,864946,0
2002-02-04,19.219,19.539,19.136,19.267,1069045,0
2002-02-05,19.071,19.327,19.071,19.259,1643973,0
2002-02-06,19.195,19.235,18.777,18.914,2727747,0
2002-02-07,18.905,19.079,18.864,18.957,1467745,0
2002-02-08,18.8,18.949,18.577,18.922,1652493,0
2002-02-11,18.881,18.949,18.741,18.864,1129169,0
2002-02-12,18.75,18.94,18.562,18.677,1778941,0
2002-02-13,18.768,18.864,18.529,18.808,896833,0
2002-02-14,18.881,19.129,18.708,19.105,1935452,0
2002-02-15,19.097,19.154,18.889,18.949,1721865,0
2002-02-19,18.817,18.881,18.489,18.536,1627669,0
2002-02-20,18.646,18.646,18.21,18.472,2971764,0
2002-02-21,18.48,18.834,18.472,18.7,2367015,0
2002-02-22,18.842,19.211,18.716,19.071,2205149,0
2002-02-25,19.071,19.284,19.029,19.088,1234075,0
2002-02-26,18.949,19.079,18.646,18.8,1403123,0
2002-02-27,18.842,18.873,18.536,18.646,1227385,0
2002-02-28,18.684,18.8,18.489,18.489,1213263,0
2002-03-01,18.446,18.716,18.355,18.684,1168112,0
2002-03-04,18.759,18.8,18.414,18.545,2072735,0
2002-03-05,18.48,18.545,18.168,18.21,2795044,0
2002-03-06,18.282,18.553,18.257,18.406,1479189,0
2002-03-07,18.48,18.489,18.094,18.133,2094153,0
2002-03-08,18.249,18.249,18.053,18.053,2022107,0
2002-03-11,18.086,18.086,17.936,17.945,1899917,0
2002-03-12,17.945,18.241,17.904,18.045,2156225,0
2002-03-13,18.159,18.201,17.666,17.854,2899348,0
2002-03-14,18.037,18.233,17.945,18.149,2208801,0
2002-03-15,18.233,18.406,18.094,18.307,2392205,0
2002-03-18,18.332,19.029,17.93,17.995,1607829,0
2002-03-19,18.069,18.315,18.019,18.115,1509854,0
2002-03-20,18.21,18.398,18.086,18.218,1806812,0
2002-03-21,18.249,18.619,18.184,18.611,1994604,0
2002-03-22,18.677,18.791,18.562,18.741,1391684,0
2002-03-25,18.677,18.881,18.52,18.716,2445269,0
2002-03-26,18.851,18.957,18.808,18.94,1572900,0
2002-03-27,18.957,19.071,18.881,18.914,1721621,0
2002-03-28,19.053,19.342,18.965,19.154,2778859,0
2002-04-01,19.112,19.235,18.957,19.129,2823891,0
2002-04-02,19.088,19.416,19.045,19.365,2696468,0
2002-04-03,19.548,19.653,19.481,19.588,3139225,0
2002-04-04,19.588,20.31,19.588,20.254,6909849,0
2002-04-05,20.214,20.247,19.901,20.065,1858657,0
2002-04-08,19.744,19.968,19.744,19.867,1621702,0
2002-04-09,19.818,19.918,19.688,19.77,2843729,0
2002-04-10,19.77,20.014,19.703,19.901,4157644,0
2002-04-11,19.867,19.926,19.703,19.737,1662957,0
2002-04-12,19.787,19.901,19.711,19.826,1990826,0
2002-04-15,19.826,19.867,19.548,19.572,1595900,0
2002-04-16,19.572,19.671,19.481,19.588,1281662,0
2002-04-17,19.588,19.638,19.489,19.58,904137,0
2002-04-18,19.622,19.787,19.563,19.728,3107703,0
2002-04-19,19.728,19.787,19.63,19.744,1054933,0
2002-04-22,19.744,19.744,19.703,19.728,1470543,0
2002-04-23,19.744,19.826,19.588,19.613,1796344,0
2002-04-24,19.744,19.744,19.275,19.383,3172330,0
2002-04-25,19.433,19.703,19.349,19.688,2109854,0
2002-04-26,19.719,19.719,19.358,19.424,1989979,0
2002-04-29,19.293,19.496,19.211,19.319,1616956,0
2002-04-30,19.319,19.349,19.079,19.349,2462555,0
2002-05-01,19.481,19.588,19.342,19.539,2159632,0
2002-05-02,19.539,19.613,19.424,19.496,1843570,0
2002-05-03,19.496,19.58,19.358,19.514,2240930,0
2002-05-06,19.539,19.555,19.424,19.514,1762271,0
2002-05-07,19.523,19.588,19.401,19.523,2893870,0
2002-05-08,19.523,19.662,19.416,19.514,1885922,0
2002-05-09,19.458,19.58,19.383,19.467,1326813,0
2002-05-10,19.467,19.58,19.408,19.539,4647132,0
2002-05-13,19.539,19.653,19.458,19.539,2461213,0
2002-05-14,19.58,19.58,19.45,19.458,2791149,0
2002-05-15,19.489,19.58,19.45,19.548,2693913,0
2002-05-16,19.58,19.653,19.505,19.555,1386934,0
2002-05-17,19.555,19.58,19.458,19.539,1243812,0
2002-05-20,19.539,19.539,19.349,19.496,1353709,0
2002-05-21,19.539,19.671,19.416,19.505,3551801,0
2002-05-22,19.58,19.818,19.539,19.779,10047124,0
2002-05-23,19.901,19.951,19.744,19.901,3102225,0
2002-05-24,19.935,19.976,19.688,19.744,1417848,0
2002-05-28,19.787,19.858,19.539,19.753,1945554,0
2002-05-29,19.539,19.968,19.539,19.918,3117564,0
2002-05-30,19.918,20.092,19.332,19.648,3574683,0
2002-05-31,19.648,19.762,19.481,19.63,2685880,0
2002-06-03,19.653,19.694,19.302,19.327,1259511,0
2002-06-04,19.327,19.496,19.154,19.416,1879228,0
2002-06-05,19.496,19.728,19.358,19.719,1948231,0
2002-06-06,19.719,19.719,19.242,19.349,1311603,0
2002-06-07,19.358,19.679,19.319,19.597,1296389,0
2002-06-10,19.555,19.85,19.555,19.744,981536,0
2002-06-11,19.744,20.099,19.737,19.818,1590060,0
2002-06-12,19.818,19.943,19.671,19.842,1222392,0
2002-06-13,19.711,19.858,19.416,19.505,1155332,0
2002-06-14,19.514,19.531,19.136,19.383,1204258,0
2002-06-17,19.496,19.935,19.467,19.935,1258172,0
2002-06-18,19.935,19.935,19.662,19.867,1377808,0
2002-06-19,19.867,20.271,19.81,20.196,2518901,0
2002-06-20,20.154,20.615,20.139,20.418,2210262,0
2002-06-21,20.179,20.576,20.179,20.507,2754886,0
2002-06-24,20.567,20.656,20.254,20.401,2629408,0
2002-06-25,20.721,20.721,19.77,19.85,2401092,0
2002-06-26,19.858,20.936,19.679,20.86,4550016,0
2002-06-27,21.296,21.634,20.921,21.527,5389647,0
2002-06-28,21.437,22.055,21.215,22.055,4941415,0
2002-07-01,21.576,21.693,21.288,21.479,3974355,0
2002-07-02,21.576,21.576,21.084,21.373,2719589,0
2002-07-03,21.373,21.488,21.092,21.35,2281699,0
2002-07-05,21.256,21.331,20.993,21.288,1405068,0
2002-07-08,21.366,21.445,21.084,21.223,1929856,0
2002-07-09,21.256,21.513,21.191,21.419,2938415,0
2002-07-10,21.536,21.651,21.134,21.366,3509081,0
2002-07-11,21.41,21.445,20.154,20.705,5780318,0
2002-07-12,20.656,20.73,19.968,20.223,2687221,0
2002-07-15,20.099,20.131,18.834,19.496,4256100,0
2002-07-16,19.496,19.555,18.965,19.061,5101818,0
2002-07-17,19.342,19.951,19.284,19.744,2823163,0
2002-07-18,19.943,20.03,18.826,18.94,4199506,0
2002-07-19,18.637,18.7,17.067,17.501,6255084,0
2002-07-22,16.745,17.543,16.673,17.492,5712163,0
2002-07-23,17.501,18.184,17.379,18.086,6084091,0
2002-07-24,17.863,18.586,17.632,18.421,4944213,0
2002-07-25,18.355,19.622,18.347,19.342,3320929,0
2002-07-26,19.539,19.719,19.112,19.606,2395734,0
2002-07-29,19.606,20.014,19.467,19.818,2682836,0
2002-07-30,19.622,19.744,19.365,19.58,3438614,0
2002-07-31,19.893,20.223,19.648,20.223,3221376,0
2002-08-01,20.223,20.319,19.744,19.926,2270746,0
2002-08-02,19.968,20.295,19.653,19.96,1960648,0
2002-08-05,20.047,20.17,19.531,19.531,1352251,0
2002-08-06,19.737,20.047,19.563,19.711,2511233,0
2002-08-07,19.893,20.092,19.622,20.03,1582392,0
2002-08-08,19.918,20.28,19.679,20.231,1938134,0
2002-08-09,20.131,20.771,20.056,20.607,2083323,0
2002-08-12,20.607,20.771,20.205,20.5,1604418,0
2002-08-13,20.5,21.011,20.24,20.712,2045960,0
2002-08-14,20.721,21.118,20.468,21.084,2372735,0
2002-08-16,20.615,20.936,20.452,20.758,1824579,0
2002-08-19,20.758,20.845,20.452,20.82,1170790,0
2002-08-20,20.82,20.936,20.533,20.771,1236144,0
2002-08-21,20.82,20.936,20.533,20.799,1481378,0
2002-08-22,20.799,21.158,20.648,21.101,1462639,0
2002-08-23,21.134,21.296,21.002,21.126,1853182,0
2002-08-26,21.256,21.296,20.813,21.084,1111638,0
2002-08-27,21.215,21.684,20.771,21.611,2944501,0
2002-08-28,21.576,21.693,21.323,21.419,2567826,0
2002-08-29,21.151,21.381,20.748,20.976,2147949,0
2002-08-30,21.033,21.381,20.976,21.166,1397280,0
2002-09-03,20.852,21.011,20.444,20.444,2333668,0
2002-09-04,20.656,20.837,20.41,20.615,2357279,0
2002-09-05,20.533,20.929,20.335,20.68,2134196,0
2002-09-06,20.852,20.852,20.533,20.533,1662594,0
2002-09-09,20.516,20.813,20.385,20.491,2015170,0
2002-09-10,20.533,20.533,20.131,20.444,2134439,0
2002-09-11,20.576,20.672,20.41,20.576,698946,0
2002-09-12,20.37,20.483,20.092,20.214,1455696,0
2002-09-13,20.131,20.483,20.014,20.418,2108031,0
2002-09-17,20.976,21.215,20.672,21.043,3044417,0
2002-09-18,20.993,21.101,20.721,20.945,1594316,0
2002-09-19,20.615,20.954,19.918,19.926,3769163,0
2002-09-20,19.875,20.108,19.728,19.867,4182957,0
2002-09-23,19.875,20.008,19.548,19.728,2133464,0
2002-09-24,19.688,19.875,19.416,19.744,2391111,0
2002-09-25,19.943,20.656,19.613,20.483,2752936,0
2002-09-26,20.648,20.895,20.378,20.852,1999717,0
2002-09-27,20.73,20.82,20.065,20.271,2063120,0
2002-09-30,19.858,20.247,19.58,20.008,1822999,0
2002-10-01,19.984,20.393,19.893,20.393,2549938,0
2002-10-02,20.378,20.452,19.121,19.638,3069734,0
2002-10-03,19.893,20.214,19.834,19.842,3249123,0
2002-10-04,19.992,20.162,19.45,19.744,2394157,0
2002-10-07,19.85,20.116,19.77,19.951,2610669,0
2002-10-08,19.96,20.37,19.935,19.968,3362429,0
2002-10-09,19.893,19.926,19.235,19.319,3458819,0
2002-10-10,19.489,19.694,19.121,19.319,1882511,0
2002-10-11,19.327,19.563,19.219,19.349,2226207,0
2002-10-14,19.358,19.694,19.358,19.531,1520808,0
2002-10-15,19.984,19.984,19.597,19.893,3009004,0
2002-10-16,19.893,20.014,19.523,19.737,2244701,0
2002-10-17,20.008,20.047,19.555,19.638,1652127,0
2002-10-18,19.523,20.131,19.474,20.131,1766042,0
2002-10-21,20.162,20.426,19.926,20.262,1853060,0
2002-10-22,20.304,20.452,20.014,20.327,2101702,0
2002-10-23,20.139,20.223,19.744,20.056,1827019,0
2002-10-24,19.999,20.131,19.523,19.622,2329774,0
2002-10-25,19.496,19.834,19.474,19.662,1497569,0
2002-10-28,19.867,19.893,19.319,19.416,1453018,0
2002-10-29,19.408,19.858,19.169,19.834,1758375,0
2002-10-30,19.77,19.909,19.481,19.703,2115090,0
2002-10-31,19.688,19.762,19.458,19.728,2181661,0
2002-11-01,19.531,20.047,19.523,19.935,1595169,0
2002-11-04,20.116,20.24,19.77,19.918,1981091,0
2002-11-05,20.008,20.418,19.926,20.205,1836752,0
2002-11-06,20.254,20.37,19.943,20.271,2244460,0
2002-11-07,20.304,20.327,19.968,20.17,1157159,0
2002-11-08,20.17,20.462,19.968,20.03,1186731,0
2002-11-11,19.926,20.056,19.787,19.85,1198785,0
2002-11-12,19.893,20.038,19.195,19.424,2297644,0
2002-11-13,19.319,19.804,19.275,19.588,2082350,0
2002-11-14,19.909,20.038,19.662,19.976,1396798,0
2002-11-15,19.85,20.179,19.81,20.162,1524829,0
2002-11-18,20.092,20.125,19.523,19.523,2820605,0
2002-11-19,19.481,19.842,19.467,19.81,2464501,0
2002-11-20,19.818,20.254,19.703,20.083,2036710,0
2002-11-21,20.092,20.31,19.909,20.108,2428232,0
2002-11-22,20.108,20.295,19.999,20.108,1868274,0
2002-11-25,20.131,20.231,19.893,19.926,2144421,0
2002-11-26,19.926,20.17,19.679,19.834,1992411,0
2002-11-27,19.926,20.099,19.737,20.014,1352127,0
2002-11-29,20.008,20.008,19.737,19.826,1430385,0
2002-12-02,20.022,20.022,19.563,19.787,2044865,0
2002-12-03,19.787,19.96,19.77,19.804,1285312,0
2002-12-04,19.688,19.999,19.622,19.77,1923893,0
2002-12-05,19.779,19.96,19.588,19.694,1623647,0
2002-12-06,19.694,19.884,19.563,19.762,1670993,0
2002-12-09,19.795,19.85,19.563,19.622,2020402,0
2002-12-10,19.648,19.77,19.539,19.77,1307097,0
2002-12-11,19.606,19.918,19.489,19.842,2351925,0
2002-12-12,19.884,19.943,19.622,19.744,1681947,0
2002-12-13,19.744,20.008,19.606,19.935,2777154,0
2002-12-16,20.047,20.24,19.858,20.231,2415333,0
2002-12-17,20.047,20.188,19.804,19.81,2293142,0
2002-12-18,19.688,20.214,19.688,20.065,2525108,0
2002-12-19,19.728,20.154,19.728,20.131,3242066,0
2002-12-20,20.304,20.452,20.047,20.385,3797882,0
2002-12-23,20.665,20.73,20.361,20.697,2220971,0
2002-12-24,20.665,20.697,20.475,20.633,795943,0
2002-12-26,20.665,20.86,20.559,20.697,1459473,0
2002-12-27,20.697,20.781,20.385,20.491,1416754,0
2002-12-30,20.542,20.689,20.468,20.584,1888842,0
2002-12-31,20.6,20.68,20.092,20.344,2303486,0
2003-01-02,20.533,20.86,20.462,20.845,2558576,0
2003-01-03,20.82,21.026,20.721,21.018,2056183,0
2003-01-06,21.076,21.394,20.837,21.358,2502106,0
2003-01-07,21.271,21.271,20.936,21.076,2091839,0
2003-01-08,21.076,21.158,20.781,20.904,1606734,0
2003-01-09,21.05,21.28,20.878,21.28,1265963,0
2003-01-10,21.076,21.166,20.799,20.968,1688276,0
2003-01-13,21.134,21.256,21.026,21.191,1534198,0
2003-01-14,21.066,21.232,20.985,21.223,1128926,0
2003-01-15,21.271,21.288,20.739,20.799,1848559,0
2003-01-16,20.904,21.208,20.82,20.904,1693386,0
2003-01-17,20.929,21.066,20.82,20.852,1315618,0
2003-01-21,21.059,21.174,20.904,20.904,1628640,0
2003-01-22,20.913,21.142,20.758,20.845,1832247,0
2003-01-23,20.895,20.976,20.648,20.73,1361134,0
2003-01-24,20.721,20.739,20.361,20.418,1446084,0
2003-01-27,20.378,20.462,20.022,20.254,1873143,0
2003-01-28,20.247,20.327,20.047,20.099,1619024,0
2003-01-29,20.31,20.31,19.588,19.688,4191961,0
2003-01-30,19.884,19.926,19.638,19.926,2716793,0
2003-01-31,19.804,20.319,19.737,20.154,2089167,0
2003-02-03,20.196,20.287,20.047,20.205,1508642,0
2003-02-04,20.205,20.271,19.81,20.214,1803284,0
2003-02-05,20.17,20.468,19.976,20.074,1303569,0
2003-02-06,20.047,20.17,19.875,20.065,1425393,0
2003-02-07,20.146,20.214,19.884,19.992,924586,0
2003-02-10,19.992,20.092,19.818,20.074,1231397,0
2003-02-11,20.083,20.099,19.638,19.77,1103487,0
2003-02-12,19.842,19.96,19.563,19.563,1271561,0
2003-02-13,19.63,19.926,19.481,19.81,1107260,0
2003-02-14,19.918,20.047,19.597,19.951,1290183,0
2003-02-18,20.047,20.196,19.818,19.867,1468965,0
2003-02-19,19.926,19.926,19.638,19.688,1352737,0
2003-02-20,19.762,19.762,19.226,19.267,2721173,0
2003-02-21,19.186,19.31,18.94,19.251,2257240,0
2003-02-24,19.284,19.284,18.94,18.996,1707989,0
2003-02-25,18.94,19.267,18.834,19.242,1904176,0
2003-02-26,19.226,19.226,18.826,18.931,1784905,0
2003-02-27,18.922,19.105,18.75,18.897,1959428,0
2003-02-28,18.897,19.112,18.851,18.957,2105232,0
2003-03-03,18.957,19.136,18.768,18.851,1800973,0
2003-03-04,18.897,18.897,18.414,18.529,1914035,0
2003-03-05,18.489,18.489,17.995,18.249,3016181,0
2003-03-06,18.159,18.159,17.787,17.847,3349407,0
2003-03-07,17.666,17.962,17.623,17.863,3004498,0
2003-03-10,17.747,17.84,17.484,17.484,2678212,0
2003-03-11,17.585,17.796,17.517,17.585,2571111,0
2003-03-12,17.543,17.691,17.379,17.659,3666689,0
2003-03-13,17.747,17.779,16.424,16.433,7294071,0
2003-03-14,16.597,17.361,16.533,16.967,4599426,0
2003-03-17,16.991,17.388,16.777,17.37,2618820,0
2003-03-18,17.37,17.599,17.171,17.459,3684336,0
2003-03-19,17.543,17.945,17.492,17.773,2914438,0
2003-03-20,17.725,17.74,17.273,17.585,2513063,0
2003-03-21,17.977,18.38,17.831,18.339,2379551,0
2003-03-24,17.986,18.078,17.666,17.787,2126165,0
2003-03-25,17.871,18.108,17.747,17.936,1976832,0
2003-03-26,17.977,18.115,17.65,17.691,2236549,0
2003-03-27,17.543,17.747,17.092,17.65,2849447,0
2003-03-28,17.659,17.659,14.584,16.147,22459686,0
2003-03-31,16.104,16.597,15.917,16.501,5138571,0
2003-04-01,16.704,16.777,16.501,16.647,3702471,0
2003-04-02,16.761,17.303,16.761,17.156,5836423,0
2003-04-03,17.213,17.336,16.909,17.1,3394071,0
2003-04-04,17.009,17.051,16.605,16.854,4377074,0
2003-04-07,17.256,17.256,16.967,17.1,3333218,0
2003-04-08,16.959,17.311,16.95,17.264,2521824,0
2003-04-09,17.256,17.509,17.1,17.148,2305313,0
2003-04-10,17.171,17.256,16.917,16.967,3065227,0
2003-04-11,17.083,17.29,16.893,16.967,1845636,0
2003-04-14,17.025,17.319,16.991,17.247,1415049,0
2003-04-15,17.115,17.551,17.009,17.42,3490342,0
2003-04-16,17.831,17.84,17.133,17.213,2985150,0
2003-04-21,17.379,17.476,17.1,17.273,1610869,0
2003-04-22,17.133,17.691,17.1,17.691,3094678,0
2003-04-23,17.716,17.871,17.551,17.831,2914197,0
2003-04-24,17.733,17.787,17.42,17.484,2890218,0
2003-04-25,17.543,17.666,17.295,17.327,2177885,0
2003-04-28,17.336,17.725,17.336,17.641,2048639,0
2003-04-29,17.725,17.995,17.65,17.977,1956142,0
2003-04-30,17.747,17.747,17.256,17.256,3769407,0
2003-05-01,17.345,17.559,17.058,17.509,1815333,0
2003-05-02,17.509,17.725,17.273,17.632,2680038,0
2003-05-05,17.476,18.037,17.436,17.682,3115368,0
2003-05-06,17.756,17.896,17.666,17.854,2136996,0
2003-05-07,17.847,18.053,17.675,17.823,1940928,0
2003-05-08,17.756,17.995,17.747,17.962,2026004,0
2003-05-09,18.078,18.414,18.019,18.201,1952860,0
2003-05-12,18.323,18.323,18.101,18.108,2410829,0
2003-05-13,18.115,18.201,17.954,18.003,1381822,0
2003-05-14,18.168,18.225,17.796,17.863,1884825,0
2003-05-15,17.814,17.904,17.682,17.779,2001660,0
2003-05-16,17.796,18.037,17.779,17.863,1448276,0
2003-05-19,17.871,17.913,17.675,17.773,1464949,0
2003-05-20,17.871,18.019,17.501,17.773,3657198,0
2003-05-21,17.831,17.954,17.585,17.936,2140523,0
2003-05-22,17.977,18.364,17.936,18.274,2029532,0
2003-05-23,18.373,19.038,18.332,18.905,3380564,0
2003-05-27,19.005,19.597,18.931,19.597,4214964,0
2003-05-28,19.63,19.842,19.481,19.679,3681778,0
2003-05-29,19.679,19.818,19.563,19.737,3153585,0
2003-05-30,19.96,19.968,19.719,19.943,3037358,0
2003-06-02,19.968,20.074,19.842,19.968,2405840,0
2003-06-03,19.984,20.03,19.842,19.935,2587909,0
2003-06-04,19.984,20.131,19.909,20.065,2037443,0
2003-06-05,20.047,20.533,20.038,20.418,2075782,0
2003-06-06,20.5,20.771,20.444,20.615,2897644,0
2003-06-09,20.615,20.73,20.436,20.5,2405108,0
2003-06-10,20.5,20.533,20.083,20.231,2417160,0
2003-06-11,20.271,20.542,20.154,20.468,2512573,0
2003-06-12,20.672,20.73,20.418,20.656,2106691,0
2003-06-13,20.79,20.799,20.567,20.705,1705070,0
2003-06-16,20.837,20.869,20.665,20.869,1709936,0
2003-06-17,20.929,21.066,20.712,20.878,1632289,0
2003-06-18,20.79,20.913,20.615,20.705,1959066,0
2003-06-19,20.705,20.764,20.344,20.436,2225597,0
2003-06-20,20.361,20.436,20.28,20.28,3855327,0
2003-06-23,20.092,20.131,19.858,19.976,1926691,0
2003-06-24,20.014,20.335,20.014,20.214,1720530,0
2003-06-25,20.335,20.401,19.81,19.81,1909292,0
2003-06-26,19.81,19.818,19.203,19.555,3822957,0
2003-06-27,19.555,19.597,19.401,19.505,1693992,0
2003-06-30,19.401,19.539,19.302,19.392,1891638,0
2003-07-01,19.31,19.58,19.161,19.523,2868312,0
2003-07-02,19.145,19.539,19.088,19.474,2436145,0
2003-07-03,19.186,19.293,19.121,19.177,1173956,0
2003-07-07,19.284,19.416,19.195,19.332,2023200,0
2003-07-08,19.226,19.408,19.195,19.358,1905153,0
2003-07-09,19.349,19.383,19.186,19.275,1651517,0
2003-07-10,19.186,19.267,19.121,19.211,1202677,0
2003-07-11,19.211,19.433,19.071,19.365,2196627,0
2003-07-14,19.514,19.514,19.177,19.226,2375412,0
2003-07-15,19.161,19.235,19.005,19.079,2722877,0
2003-07-16,19.121,19.219,18.651,18.834,3299511,0
2003-07-17,18.834,18.982,18.725,18.94,2821092,0
2003-07-18,19.061,19.284,18.905,19.226,2677602,0
2003-07-21,19.02,19.129,18.785,18.881,2032088,0
2003-07-22,18.889,19.302,18.834,19.169,1864501,0
2003-07-23,19.302,19.302,18.982,19.203,1193548,0
2003-07-24,19.267,19.302,18.99,19.053,1806570,0
2003-07-25,18.996,19.226,18.99,19.105,1740121,0
2003-07-28,19.121,19.186,18.982,19.061,1761784,0
2003-07-29,19.186,19.392,18.94,19.242,2978944,0
2003-07-30,19.186,19.219,18.851,19.005,1701661,0
2003-07-31,18.611,18.922,18.48,18.511,3313992,0
2003-08-01,18.511,18.577,18.115,18.201,2668598,0
2003-08-04,18.323,18.446,18.086,18.43,1910872,0
2003-08-05,18.454,18.498,18.045,18.373,1809003,0
2003-08-06,18.373,18.577,18.233,18.472,1613183,0
2003-08-07,18.472,18.677,18.339,18.628,1652618,0
2003-08-08,18.692,18.733,18.602,18.637,1602355,0
2003-08-11,18.637,18.716,18.446,18.489,1314400,0
2003-08-12,18.611,18.611,18.323,18.472,1601255,0
2003-08-13,18.529,18.57,18.299,18.299,1511316,0
2003-08-14,18.406,18.602,18.307,18.498,1461294,0
2003-08-15,18.553,18.646,18.373,18.472,962676,0
2003-08-18,18.57,18.628,18.389,18.406,1886529,0
2003-08-19,18.406,18.503,18.347,18.446,1386325,0
2003-08-20,18.364,18.421,18.168,18.168,2179348,0
2003-08-21,18.274,18.29,17.995,18.069,1998131,0
2003-08-22,18.078,18.086,17.779,17.84,2180688,0
2003-08-25,17.913,17.93,17.733,17.831,1712128,0
2003-08-26,17.831,17.84,17.599,17.814,2080282,0
2003-08-27,17.831,18.003,17.805,17.84,1785516,0
2003-08-28,17.84,17.986,17.787,17.904,1514238,0
2003-08-29,17.977,18.218,17.913,18.078,2138577,0
2003-09-02,18.241,18.257,17.945,18.078,3733381,0
2003-09-03,18.194,18.194,17.954,18.069,3212975,0
2003-09-04,18.069,18.159,17.954,17.962,5214394,0
2003-09-05,17.968,18.061,17.847,17.871,3368879,0
2003-09-08,17.954,18.019,17.787,17.896,3888679,0
2003-09-09,17.896,17.954,17.831,17.904,3300604,0
2003-09-10,17.913,18.069,17.913,17.954,3987985,0
2003-09-11,18.078,18.529,18.078,18.529,6017029,0
2003-09-12,18.52,18.982,18.463,18.931,6679950,0
2003-09-15,18.905,19.061,18.75,18.785,3849730,0
2003-09-16,18.791,18.889,18.489,18.586,3119387,0
2003-09-17,18.586,18.791,18.355,18.733,4596383,0
2003-09-18,18.733,18.851,18.282,18.38,4921211,0
2003-09-19,18.421,18.57,18.078,18.124,3656101,0
2003-09-22,18.086,18.176,17.936,18.045,2329287,0
2003-09-23,18.045,18.241,17.871,17.945,2983809,0
2003-09-24,17.863,17.968,17.459,17.699,4536626,0
2003-09-25,17.779,17.847,17.468,17.535,3492652,0
2003-09-26,17.623,17.623,17.37,17.379,2527297,0
2003-09-29,17.501,17.756,17.452,17.585,2235331,0
2003-09-30,17.501,17.543,17.29,17.452,3230746,0
2003-10-01,17.568,17.823,17.501,17.814,4024377,0
2003-10-02,18.159,18.194,17.747,17.831,5740032,0
2003-10-03,17.995,18.086,17.904,17.954,2990504,0
2003-10-06,17.954,18.332,17.954,18.282,2440403,0
2003-10-07,18.176,18.355,18.045,18.315,2895818,0
2003-10-08,18.406,18.57,18.241,18.529,4119667,0
2003-10-09,18.684,18.733,18.257,18.347,3560930,0
2003-10-10,18.299,18.446,18.257,18.38,2558822,0
2003-10-13,18.446,18.692,18.421,18.668,3097727,0
2003-10-14,18.692,19.177,18.57,19.061,4796707,0
2003-10-15,19.203,19.211,18.973,19.013,4145960,0
2003-10-16,18.982,19.259,18.957,19.177,2343163,0
2003-10-17,19.267,19.332,19.038,19.145,2563684,0
2003-10-20,19.275,19.302,19.129,19.302,2926606,0
2003-10-21,19.45,19.96,19.392,19.648,5285350,0
2003-10-22,19.63,19.648,19.112,19.293,3446163,0
2003-10-23,19.235,19.555,19.235,19.548,2025517,0
2003-10-24,19.474,19.662,19.392,19.662,2497360,0
2003-10-27,19.588,19.842,19.458,19.531,2010912,0
2003-10-28,19.203,19.653,18.996,19.653,4006120,0
2003-10-29,19.45,19.496,19.358,19.496,2215738,0
2003-10-30,19.496,19.523,19.383,19.442,2979551,0
2003-10-31,19.496,19.728,19.467,19.588,1832617,0
2003-11-03,19.572,19.834,19.563,19.804,2356825,0
2003-11-04,19.804,19.804,19.597,19.606,1680280,0
2003-11-05,19.588,19.662,19.424,19.622,2384906,0
2003-11-06,19.622,19.653,19.392,19.613,1662835,0
2003-11-07,19.653,19.795,19.442,19.467,1910139,0
2003-11-10,19.555,19.648,19.349,19.401,1618535,0
2003-11-11,19.383,19.688,19.383,19.606,1488072,0
2003-11-12,19.606,19.968,19.606,19.96,1902106,0
2003-11-13,19.96,19.999,19.762,19.951,1903203,0
2003-11-14,19.984,19.999,19.818,19.926,1865597,0
2003-11-17,19.867,19.935,19.728,19.935,1666004,0
2003-11-18,19.968,20.008,19.884,19.926,1582880,0
2003-11-19,19.935,20.188,19.842,20.146,2271114,0
2003-11-20,20.092,20.125,19.779,19.875,1823243,0
2003-11-21,19.918,19.926,19.638,19.787,1843570,0
2003-11-24,19.787,19.884,19.737,19.85,1495250,0
2003-11-25,19.867,20.271,19.77,20.188,2452692,0
2003-11-26,20.223,20.335,20.014,20.24,1420893,0
2003-11-28,20.24,20.295,20.065,20.131,434115,0
2003-12-01,20.231,20.37,20.022,20.247,1811559,0
2003-12-02,20.41,20.483,20.188,20.436,2718980,0
2003-12-03,20.361,20.475,20.335,20.468,1234930,0
2003-12-04,20.385,20.507,20.24,20.452,1816791,0
2003-12-05,20.542,20.954,20.542,20.852,3810542,0
2003-12-08,20.829,20.904,20.79,20.86,1430747,0
2003-12-09,20.913,21.002,20.79,20.954,2077116,0
2003-12-10,21.002,21.134,20.82,20.962,1609287,0
2003-12-11,20.985,21.28,20.913,21.232,1525556,0
2003-12-12,21.271,21.419,21.126,21.401,1670993,0
2003-12-15,21.527,21.568,21.199,21.358,2291073,0
2003-12-16,21.366,21.454,21.223,21.296,1649326,0
2003-12-17,21.296,21.314,21.109,21.296,1672938,0
2003-12-18,21.296,21.331,20.936,21.199,1892493,0
2003-12-19,21.101,21.151,20.805,20.936,2408272,0
2003-12-22,21.28,21.651,21.118,21.488,3691274,0
2003-12-23,21.513,21.702,21.387,21.693,2256506,0
2003-12-24,20.954,21.527,20.945,21.471,1766650,0
2003-12-26,21.387,21.445,21.265,21.373,1140241,0
2003-12-29,21.381,21.593,21.341,21.568,2085877,0
2003-12-30,21.603,21.675,21.387,21.544,2793955,0
2003-12-31,21.544,21.693,21.488,21.684,1868640,0
2004-01-02,21.734,21.75,21.35,21.366,2403283,0
2004-01-05,21.552,21.758,21.437,21.734,2693913,0
2004-01-06,21.734,21.881,21.52,21.618,2404254,0
2004-01-07,21.527,21.643,21.366,21.643,1745478,0
2004-01-08,21.437,21.718,21.41,21.675,1782714,0
2004-01-09,21.585,21.789,21.576,21.626,1617807,0
2004-01-12,21.782,21.782,21.394,21.626,2347664,0
2004-01-13,21.693,21.758,21.445,21.52,1750708,0
2004-01-14,21.52,21.675,21.454,21.479,1960281,0
2004-01-15,21.56,21.603,21.419,21.504,1489533,0
2004-01-16,21.504,21.603,21.437,21.513,1635697,0
2004-01-20,21.611,21.643,21.445,21.445,1474198,0
2004-01-21,21.513,21.651,21.462,21.568,1675981,0
2004-01-22,21.568,21.618,21.454,21.568,1382552,0
2004-01-23,21.643,21.782,21.576,21.693,1556831,0
2004-01-26,21.726,21.734,21.462,21.568,2426650,0
2004-01-27,21.568,21.611,21.381,21.536,3164174,0
2004-01-28,21.504,21.504,21.174,21.199,2109002,0
2004-01-29,21.288,21.419,21.066,21.183,2527543,0
2004-01-30,21.199,21.381,21.118,21.314,1490384,0
2004-02-02,21.265,21.462,21.142,21.305,1683649,0
2004-02-03,21.341,21.419,21.232,21.288,1798415,0
2004-02-04,21.208,21.323,21.109,21.256,1579956,0
2004-02-05,21.215,21.331,21.166,21.271,1231397,0
2004-02-06,21.256,21.381,21.183,21.373,1284460,0
2004-02-09,21.305,21.366,21.118,21.331,1259270,0
2004-02-10,21.331,21.462,21.199,21.454,1149611,0
2004-02-11,21.454,21.593,21.366,21.552,1829692,0
2004-02-12,21.437,21.658,21.366,21.504,1393754,0
2004-02-13,21.504,21.552,21.331,21.497,1419551,0
2004-02-17,21.626,21.856,21.568,21.805,1525192,0
2004-02-18,21.874,21.969,21.718,21.774,1500242,0
2004-02-19,21.822,21.93,21.718,21.805,1463611,0
2004-02-20,21.9,21.953,21.603,21.766,1286653,0
2004-02-23,21.814,21.938,21.536,21.925,1875089,0
2004-02-24,21.925,21.961,21.734,21.917,1931073,0
2004-02-25,21.93,22.064,21.796,22.004,1372209,0
2004-02-26,22.004,22.103,21.891,22.047,1278985,0
2004-02-27,21.658,22.392,21.658,22.34,2044257,0
2004-03-01,22.537,22.578,22.201,22.43,1953954,0
2004-03-02,22.392,22.587,22.284,22.546,1747909,0
2004-03-03,22.554,22.67,22.456,22.645,1650302,0
2004-03-04,22.645,22.735,22.554,22.629,1395940,0
2004-03-05,22.645,22.965,22.523,22.653,1476391,0
2004-03-08,22.596,22.801,22.456,22.508,1352614,0
2004-03-09,22.546,22.835,22.4,22.81,1853668,0
2004-03-10,22.759,23.008,22.719,22.783,2012127,0
2004-03-11,22.704,22.751,22.126,22.235,2033425,0
2004-03-12,22.365,22.629,22.21,22.546,1610869,0
2004-03-15,22.447,22.514,21.995,22.038,1521785,0
2004-03-16,22.086,22.218,21.445,21.726,2749896,0
2004-03-17,21.693,21.917,21.693,21.822,1484543,0
2004-03-18,21.822,21.917,21.651,21.766,1682433,0
2004-03-19,21.734,21.805,21.527,21.552,1652370,0
2004-03-22,21.488,21.504,21.158,21.247,1794277,0
2004-03-23,21.256,21.568,21.084,21.387,1766528,0
2004-03-24,21.387,21.462,21.158,21.158,1400930,0
2004-03-25,21.366,21.986,21.366,21.891,2384055,0
2004-03-26,21.814,22.031,21.718,21.874,1887987,0
2004-03-29,21.9,22.185,21.814,22.119,1421378,0
2004-03-30,22.119,22.119,21.961,22.055,1129408,0
2004-03-31,22.126,22.292,21.961,22.135,1452047,0
2004-04-01,22.135,22.383,22.119,22.325,1408357,0
2004-04-02,22.499,22.596,22.269,22.57,1875940,0
2004-04-05,22.57,22.678,22.43,22.678,1320608,0
2004-04-06,22.612,22.922,22.523,22.922,2146610,0
2004-04-07,22.844,23.048,22.783,22.914,1780159,0
2004-04-08,22.983,23.139,22.869,23.13,2687221,0
2004-04-12,23.172,23.219,23.089,23.148,3164174,0
2004-04-13,23.172,23.333,23.172,23.194,2390989,0
2004-04-14,23.172,23.442,23.016,23.442,2471073,0
2004-04-15,23.394,23.624,23.368,23.55,2828761,0
2004-04-16,23.665,23.785,23.556,23.678,2121418,0
2004-04-19,23.665,23.829,23.598,23.82,1371481,0
2004-04-20,23.82,23.902,23.739,23.771,3495452,0
2004-04-21,23.632,24.001,23.524,23.895,2417398,0
2004-04-22,23.877,24.121,23.82,24.085,2099390,0
2004-04-23,24.035,24.139,23.877,24.076,1443042,0
2004-04-26,24.076,24.148,24.018,24.085,1645071,0
2004-04-27,24.092,24.263,24.018,24.085,1891157,0
2004-04-28,24.085,24.085,23.771,23.811,2686975,0
2004-04-29,23.647,23.902,23.64,23.836,1837483,0
2004-04-30,23.82,23.984,23.739,23.739,1975982,0
2004-05-03,23.739,24.098,23.656,24.043,1951640,0
2004-05-04,24.043,24.092,23.877,24.001,1970623,0
2004-05-05,23.977,24.085,23.912,24.026,1444015,0
2004-05-06,23.919,24.165,23.853,24.106,1736589,0
2004-05-07,24.113,24.148,23.968,24.018,1475046,0
2004-05-10,24.182,24.182,23.583,23.678,2073954,0
2004-05-11,23.665,23.678,23.403,23.647,1738292,0
2004-05-12,23.55,23.55,23.032,23.467,1822756,0
2004-05-13,23.476,23.498,23.139,23.302,1284825,0
2004-05-14,23.202,23.541,23.148,23.442,1292859,0
2004-05-17,23.048,23.254,22.974,23.04,2233023,0
2004-05-18,23.172,23.21,23.032,23.139,1632048,0
2004-05-19,23.172,23.254,22.899,22.948,1363446,0
2004-05-20,22.922,22.999,22.759,22.828,1366855,0
2004-05-21,22.844,22.877,22.678,22.726,1800364,0
2004-05-24,22.853,23.056,22.704,23.008,2087339,0
2004-05-25,22.999,23.246,22.726,23.219,1484543,0
2004-05-26,23.228,23.318,23.032,23.309,1195861,0
2004-05-27,23.451,23.489,23.164,23.194,1639225,0
2004-05-28,23.254,23.254,22.999,23.103,2688191,0
2004-06-01,23.172,23.18,22.853,22.957,2420807,0
2004-06-02,22.957,22.965,22.629,22.877,2405718,0
2004-06-03,22.899,22.931,22.711,22.751,1561457,0
2004-06-04,22.801,22.922,22.726,22.914,1406771,0
2004-06-07,22.99,23.081,22.907,22.965,1582148,0
2004-06-08,22.965,23.103,22.801,23.096,1553183,0
2004-06-09,23.056,23.139,22.948,22.974,956953,0
2004-06-10,23.065,23.065,22.81,22.892,1040687,0
2004-06-14,22.439,22.884,22.34,22.678,1126243,0
2004-06-15,22.844,22.844,22.587,22.587,1338741,0
2004-06-16,22.587,22.81,22.514,22.704,1448276,0
2004-06-17,22.719,22.735,22.523,22.612,1349451,0
2004-06-18,22.596,22.696,22.491,22.629,2364947,0
2004-06-21,22.678,22.783,22.596,22.645,1043609,0
2004-06-22,22.645,22.792,22.537,22.759,1341421,0
2004-06-23,22.792,22.792,22.57,22.759,1128070,0
2004-06-24,22.759,22.759,22.43,22.537,1871195,0
2004-06-25,22.537,22.578,22.277,22.277,2316018,0
2004-06-28,22.473,22.612,22.406,22.439,1462515,0
2004-06-29,22.447,22.447,22.111,22.225,1917931,0
2004-06-30,22.284,22.349,22.168,22.251,2391111,0
2004-07-01,22.26,22.349,21.774,21.93,4680120,0
2004-07-02,21.856,22.185,21.831,22.078,4435126,0
2004-07-06,21.995,22.064,21.766,22.064,3334195,0
2004-07-07,21.953,22.269,21.938,22.168,1805596,0
2004-07-08,22.201,22.596,22.185,22.383,2020767,0
2004-07-09,22.383,22.678,22.308,22.612,2074804,0
2004-07-12,22.578,22.835,22.537,22.711,2292168,0
2004-07-13,22.678,22.711,22.456,22.473,1982068,0
2004-07-14,22.392,22.596,22.317,22.365,1841497,0
2004-07-15,22.365,22.447,22.277,22.374,1573627,0
2004-07-16,22.34,22.349,22.225,22.269,1482714,0
2004-07-19,22.317,22.491,22.269,22.34,1612575,0
2004-07-20,22.413,22.481,22.308,22.439,1333751,0
2004-07-21,22.374,22.473,22.038,22.103,2439063,0
2004-07-22,22.022,22.126,21.831,22.055,1840771,0
2004-07-23,22.055,22.055,21.805,21.969,1422836,0
2004-07-26,21.969,22.031,21.796,21.9,2219876,0
2004-07-27,21.977,21.995,21.667,21.726,2254682,0
2004-07-28,21.742,21.917,21.651,21.831,1990343,0
2004-07-29,21.734,21.734,21.445,21.488,1385600,0
2004-07-30,21.488,21.552,21.323,21.366,2674194,0
2004-08-02,21.366,21.667,21.271,21.618,1446571,0
2004-08-03,21.552,21.693,21.428,21.568,1547101,0
2004-08-04,21.488,21.71,21.479,21.667,2288150,0
2004-08-05,21.651,21.774,21.488,21.527,1250381,0
2004-08-06,21.35,21.445,21.076,21.166,1506449,0
2004-08-09,21.166,21.271,21.092,21.166,721944,0
2004-08-10,21.033,21.341,20.993,21.28,1440974,0
2004-08-11,21.166,21.401,21.134,21.401,1510463,0
2004-08-12,21.366,21.675,21.247,21.497,2589365,0
2004-08-13,21.497,21.585,21.366,21.373,1899673,0
2004-08-16,21.373,21.527,21.288,21.41,1388637,0
2004-08-17,21.419,21.513,21.366,21.401,1343851,0
2004-08-18,21.401,21.513,21.296,21.462,1238821,0
2004-08-19,21.454,21.462,21.28,21.366,1307343,0
2004-08-20,21.381,21.544,21.314,21.513,1191355,0
2004-08-23,21.568,21.643,21.323,21.358,1272777,0
2004-08-24,21.41,21.544,21.341,21.437,1118215,0
2004-08-25,21.437,21.497,21.28,21.305,1600406,0
2004-08-26,21.341,21.552,21.199,21.544,1049694,0
2004-08-27,21.593,21.651,21.504,21.568,779513,0
2004-08-30,21.576,21.593,21.394,21.479,683855,0
2004-08-31,21.488,21.71,21.437,21.527,2295939,0
2004-09-01,21.527,21.611,21.437,21.527,1606611,0
2004-09-02,21.626,21.961,21.568,21.93,1145840,0
2004-09-03,21.977,22.392,21.961,22.299,1795494,0
2004-09-07,22.413,22.57,22.325,22.43,1590663,0
2004-09-08,22.43,22.43,22.078,22.21,2726165,0
2004-09-09,22.176,22.317,21.866,22.135,1388760,0
2004-09-10,22.111,22.185,21.925,22.135,998339,0
2004-09-13,22.135,22.349,22.064,22.325,1314156,0
2004-09-14,22.34,22.43,22.119,22.225,1131479,0
2004-09-15,22.225,22.26,21.831,21.93,1750586,0
2004-09-16,22.071,22.299,22.055,22.168,1839186,0
2004-09-17,22.143,22.21,21.947,22.135,1931196,0
2004-09-20,22.055,22.055,21.585,21.634,2257483,0
2004-09-21,21.611,21.618,20.913,21.208,3361333,0
2004-09-22,21.568,21.917,21.215,21.331,3601091,0
2004-09-23,21.247,21.35,21.109,21.174,1726734,0
2004-09-24,21.183,21.504,21.158,21.232,1703972,0
2004-09-27,21.158,21.247,21.033,21.059,1274966,0
2004-09-28,21.174,21.314,21.084,21.288,1445719,0
2004-09-29,21.296,21.358,21.076,21.323,855699,0
2004-09-30,21.323,21.323,21.101,21.126,1908313,0
2004-10-01,21.134,21.314,21.126,21.247,1769206,0
2004-10-04,21.28,21.568,21.256,21.536,1619632,0
2004-10-05,21.479,21.651,21.419,21.536,1269615,0
2004-10-06,21.536,21.552,21.401,21.527,1478090,0
2004-10-07,21.536,21.56,21.296,21.305,988965,0
2004-10-08,21.314,21.488,21.199,21.331,1041177,0
2004-10-11,21.305,21.419,21.288,21.366,778297,0
2004-10-12,21.28,21.41,21.183,21.373,1088275,0
2004-10-13,21.373,21.437,21.059,21.142,1066975,0
2004-10-14,21.142,21.381,21.092,21.24,908027,0
2004-10-15,21.323,21.497,21.223,21.445,1528723,0
2004-10-18,21.445,21.568,21.314,21.381,1152777,0
2004-10-19,21.373,21.504,21.271,21.314,839633,0
2004-10-20,21.28,21.288,21.026,21.191,1499996,0
2004-10-21,21.109,21.247,21.043,21.174,1163730,0
2004-10-22,21.158,21.271,21.026,21.05,1049573,0
2004-10-25,21.05,21.134,20.852,21.026,1825676,0
2004-10-26,21.026,21.358,20.954,21.358,1224703,0
2004-10-27,21.358,21.693,21.271,21.693,1622431,0
2004-10-28,21.41,21.658,21.265,21.544,1710059,0
2004-10-29,21.544,21.734,21.544,21.693,1314766,0
2004-11-01,21.718,21.847,21.568,21.774,1673424,0
2004-11-02,21.774,21.93,21.693,21.796,1338013,0
2004-11-03,21.856,22.064,21.847,22.038,1144867,0
2004-11-04,22.103,22.439,21.995,22.43,2001416,0
2004-11-05,22.473,22.605,22.34,22.422,1517036,0
2004-11-08,22.473,22.687,22.277,22.621,1717605,0
2004-11-09,22.629,22.783,22.546,22.678,1961864,0
2004-11-10,22.678,22.892,22.637,22.835,1292859,0
2004-11-11,22.853,23.023,22.783,22.965,1498778,0
2004-11-12,22.907,23.13,22.844,23.112,1240158,0
2004-11-15,22.637,22.719,22.447,22.711,1937885,0
2004-11-16,22.578,22.759,22.537,22.612,1086207,0
2004-11-17,22.719,22.759,22.523,22.637,1137563,0
2004-11-18,22.637,22.678,22.413,22.596,1036186,0
2004-11-19,22.596,22.621,22.269,22.413,1058456,0
2004-11-22,22.473,22.499,22.119,22.26,1814482,0
2004-11-23,22.349,22.349,22.071,22.277,1048963,0
2004-11-24,22.392,22.439,22.235,22.299,807139,0
2004-11-26,22.365,22.456,22.308,22.349,446897,0
2004-11-29,22.465,22.514,22.292,22.349,1560241,0
2004-11-30,22.413,22.422,22.159,22.225,1550749,0
2004-12-01,22.299,22.422,22.193,22.34,2000201,0
2004-12-02,22.43,22.605,22.34,22.514,1729288,0
2004-12-03,22.554,22.696,22.447,22.621,1385351,0
2004-12-06,22.523,22.596,22.269,22.365,1337890,0
2004-12-07,22.365,22.413,22.055,22.094,1640689,0
2004-12-08,22.201,22.277,22.103,22.218,2634031,0
2004-12-09,21.693,22.193,21.693,22.143,1250020,0
2004-12-10,22.143,22.292,21.986,22.159,1036918,0
2004-12-13,22.333,22.491,22.225,22.439,1182106,0
2004-12-14,22.578,22.914,22.481,22.81,1675252,0
2004-12-15,22.844,22.884,22.696,22.792,1296751,0
2004-12-16,22.743,22.743,22.57,22.704,1175293,0
2004-12-17,22.514,22.743,22.514,22.612,3073141,0
2004-12-20,22.759,22.869,22.529,22.719,1310871,0
2004-12-21,22.869,22.914,22.596,22.759,1692046,0
2004-12-22,23.008,23.13,22.81,23.048,3364987,0
2004-12-23,23.194,23.624,23.056,23.565,2880360,0
2004-12-27,23.624,24.059,23.598,23.912,2868680,0
2004-12-28,23.927,24.296,23.927,24.13,2289733,0
2004-12-29,24.113,24.174,23.935,24.035,2030384,0
2004-12-30,24.059,24.216,24.01,24.156,1354928,0
2004-12-31,24.191,24.363,24.059,24.2,1212778,0
2005-01-03,24.035,24.313,23.959,24.018,2135045,0
2005-01-04,24.139,24.249,23.868,23.935,2449772,0
2005-01-05,23.942,24.026,23.678,23.696,2738458,0
2005-01-06,23.713,23.927,23.64,23.877,1546366,0
2005-01-07,23.829,23.912,23.647,23.763,1345919,0
2005-01-10,23.785,23.977,23.713,23.844,1190140,0
2005-01-11,23.829,23.902,23.507,23.748,1480162,0
2005-01-12,23.748,23.803,23.532,23.803,1459958,0
2005-01-13,23.748,24.035,23.696,23.959,3023850,0
2005-01-14,23.968,24.13,23.927,23.993,2350219,0
2005-01-18,24.076,24.57,24.052,24.493,3474521,0
2005-01-19,24.484,24.691,24.451,24.6,2627220,0
2005-01-20,24.649,24.707,24.511,24.578,2154034,0
2005-01-21,24.493,24.846,24.484,24.649,2657521,0
2005-01-24,24.649,24.649,24.313,24.363,2307381,0
2005-01-25,24.458,24.458,24.098,24.174,1899307,0
2005-01-26,24.2,24.313,23.984,24.263,2390506,0
2005-01-27,24.319,24.354,24.139,24.263,1896145,0
2005-01-28,24.035,24.092,23.836,24.035,1749856,0
2005-01-31,24.106,24.241,24.018,24.241,1350180,0
2005-02-01,24.113,24.113,23.785,23.82,2130057,0
2005-02-02,23.829,23.868,23.624,23.862,2366042,0
2005-02-03,23.748,23.803,23.481,23.507,2252245,0
2005-02-04,23.451,23.672,23.333,23.616,1970019,0
2005-02-07,23.616,23.624,23.385,23.489,1473591,0
2005-02-08,23.498,23.64,23.368,23.376,1620728,0
2005-02-09,23.434,23.467,23.148,23.271,1481255,0
2005-02-10,23.263,23.42,23.156,23.164,1776874,0
2005-02-11,23.21,23.541,23.13,23.394,2367623,0
2005-02-14,23.42,23.498,23.294,23.434,1352862,0
2005-02-15,23.476,23.977,23.351,23.927,2295090,0
2005-02-16,23.927,24.035,23.665,23.713,1172371,0
2005-02-17,23.713,23.771,23.359,23.359,1353223,0
2005-02-18,23.368,23.507,23.287,23.442,1360038,0
2005-02-22,23.442,23.516,22.514,22.596,4093261,0
2005-02-23,22.629,22.629,21.585,21.874,6750054,0
2005-02-24,22.022,22.439,21.805,22.439,3668759,0
2005-02-25,22.473,22.621,22.235,22.537,2173020,0
2005-02-28,22.554,22.67,22.235,22.447,2150869,0
2005-03-01,22.578,23.056,22.537,23.048,2713019,0
2005-03-02,23.048,23.048,22.801,23.008,2232658,0
2005-03-03,23.008,23.065,22.735,22.844,2303850,0
2005-03-04,23.048,23.325,22.965,23.194,1504257,0
2005-03-07,23.254,23.254,23.032,23.156,1114928,0
2005-03-08,23.056,23.13,22.835,23.016,1176268,0
2005-03-09,22.99,23.065,22.743,22.899,1814604,0
2005-03-10,22.844,23.254,22.844,23.21,1613063,0
2005-03-11,23.156,23.21,22.743,22.81,1663203,0
2005-03-14,22.819,23.032,22.751,23.008,1416629,0
2005-03-15,23.008,23.089,22.711,22.792,1322068,0
2005-03-16,22.678,22.844,22.605,22.704,1475292,0
2005-03-17,22.783,22.884,22.621,22.719,1070993,0
2005-03-18,22.653,22.704,22.193,22.269,3675330,0
2005-03-21,22.374,22.383,22.103,22.103,2269044,0
2005-03-22,22.004,22.086,21.758,21.758,2617118,0
2005-03-23,21.856,22.383,21.856,22.143,2967991,0
2005-03-24,21.814,21.822,21.199,21.568,4854395,0
2005-03-28,21.118,21.874,21.118,21.675,2435048,0
2005-03-29,21.513,21.938,21.323,21.734,3044661,0
2005-03-30,21.822,22.126,21.618,21.814,3154804,0
2005-03-31,21.891,22.251,21.718,22.201,2795898,0
2005-04-01,22.235,22.374,21.881,21.917,3421212,0
2005-04-04,21.969,21.977,21.568,21.881,2681133,0
2005-04-05,21.881,22.047,21.856,21.947,1857077,0
2005-04-06,22.103,22.21,21.93,22.159,2003243,0
2005-04-07,22.185,22.26,22.103,22.21,1356146,0
2005-04-08,22.235,22.299,22.038,22.064,1077687,0
2005-04-11,22.086,22.292,22.086,22.143,857158,0
2005-04-12,22.055,22.43,22.022,22.383,1433546,0
2005-04-13,22.243,22.392,22.064,22.135,1073550,0
2005-04-14,22.103,22.185,21.917,21.93,1549162,0
2005-04-15,21.881,22.064,21.626,21.675,1673550,0
2005-04-18,21.568,21.856,21.568,21.593,1644337,0
2005-04-19,21.593,21.593,21.373,21.504,1631316,0
2005-04-20,21.462,21.593,21.199,21.28,1385476,0
2005-04-21,21.35,21.75,21.323,21.702,1171032,0
2005-04-22,21.593,21.917,21.536,21.684,1786855,0
2005-04-25,21.702,22.103,21.658,22.031,1442430,0
2005-04-26,22.038,22.094,21.611,21.611,1616347,0
2005-04-27,21.651,22.201,21.527,22.143,2536061,0
2005-04-28,21.814,22.055,21.718,21.881,2017360,0
2005-04-29,21.925,22.078,21.856,21.977,3135090,0
2005-05-02,22.086,22.225,21.881,22.119,1361619,0
2005-05-03,22.013,22.277,22.013,22.26,1448521,0
2005-05-04,22.251,22.43,22.151,22.392,1328518,0
2005-05-05,22.349,22.43,21.986,22.201,965960,0
2005-05-06,22.193,22.413,22.168,22.218,943084,0
2005-05-09,22.159,22.456,22.111,22.4,1108841,0
2005-05-10,22.225,22.34,22.103,22.243,1506691,0
2005-05-11,22.185,22.374,22.038,22.34,1113467,0
2005-05-12,22.308,22.392,21.986,22.064,1134644,0
2005-05-13,21.995,22.004,21.552,21.693,1847949,0
2005-05-16,21.693,22.022,21.693,22.022,1264499,0
2005-05-17,21.93,22.185,21.822,22.185,1818128,0
2005-05-18,22.225,22.473,22.159,22.447,1622917,0
2005-05-19,22.185,22.299,22.022,22.201,1570465,0
2005-05-20,22.201,22.465,22.071,22.465,1843933,0
2005-05-23,22.465,22.465,22.193,22.269,1612209,0
2005-05-24,22.269,22.269,21.839,22.159,2126894,0
2005-05-25,22.143,22.176,21.831,21.986,1502191,0
2005-05-26,22.031,22.111,21.866,22.004,1079268,0
2005-05-27,21.938,21.938,21.702,21.847,1344340,0
2005-05-31,21.847,21.847,21.41,21.488,2654354,0
2005-06-01,21.445,21.626,21.296,21.394,3129611,0
2005-06-02,21.454,21.479,21.232,21.305,2466082,0
2005-06-03,21.305,21.366,21.215,21.215,2794195,0
2005-06-06,21.314,21.366,21.24,21.271,1569491,0
2005-06-07,19.719,20.829,19.711,20.116,9193009,0
2005-06-08,19.992,20.047,19.662,19.901,6834272,0
2005-06-09,19.744,19.884,19.679,19.728,2964941,0
2005-06-10,19.688,19.719,19.242,19.481,3332731,0
2005-06-13,19.606,20.223,19.58,19.779,4041047,0
2005-06-14,19.858,20.014,19.779,20.014,2715451,0
2005-06-15,20.116,20.116,19.77,19.779,1905029,0
2005-06-16,19.719,19.804,19.638,19.694,2114360,0
2005-06-17,19.834,19.893,19.606,19.842,2524868,0
2005-06-20,20.008,20.008,19.719,19.719,1753385,0
2005-06-21,19.662,19.728,19.401,19.467,3252531,0
2005-06-22,19.505,19.762,19.505,19.648,2245191,0
2005-06-23,19.555,19.563,19.112,19.177,3095653,0
2005-06-24,19.219,19.302,19.105,19.129,2455249,0
2005-06-27,19.154,19.203,18.905,19.061,1842963,0
2005-06-28,19.154,19.342,19.097,19.259,1876669,0
2005-06-29,19.259,19.259,18.817,18.982,2761458,0
2005-06-30,18.692,19.226,18.651,19.029,3594031,0
2005-07-01,19.161,19.31,18.94,19.038,2158538,0
2005-07-05,18.982,19.154,18.905,18.996,1485271,0
2005-07-06,19.045,19.097,18.66,18.66,2325756,0
2005-07-07,18.577,18.7,18.489,18.637,2525108,0
2005-07-08,18.602,18.973,18.536,18.889,2012736,0
2005-07-11,18.965,18.973,18.692,18.922,2448314,0
2005-07-12,18.94,19.045,18.826,18.949,1607100,0
2005-07-13,18.982,19.097,18.965,19.053,1209127,0
2005-07-14,19.136,19.242,19.061,19.169,1774195,0
2005-07-15,19.177,19.293,19.061,19.145,2041579,0
2005-07-18,19.112,19.267,19.105,19.169,1852331,0
2005-07-19,19.169,19.342,19.154,19.302,2092453,0
2005-07-20,19.203,19.302,19.061,19.088,1969775,0
2005-07-21,19.061,19.169,18.8,18.842,1714075,0
2005-07-22,18.873,18.931,18.7,18.842,2226086,0
2005-07-25,18.826,19.161,18.8,19.013,2253465,0
2005-07-26,19.029,19.053,18.857,18.94,1593955,0
2005-07-27,18.897,19.186,18.842,19.097,1812655,0
2005-07-28,18.922,19.079,18.733,18.791,2197601,0
2005-07-29,18.826,18.881,18.628,18.66,2289126,0
2005-08-01,18.637,18.965,18.611,18.684,2238372,0
2005-08-02,18.692,18.692,18.503,18.577,1996306,0
2005-08-03,18.489,18.57,18.233,18.48,2579995,0
2005-08-04,18.489,18.503,18.257,18.421,1895292,0
2005-08-05,18.454,18.529,18.115,18.265,1719188,0
2005-08-08,18.257,18.406,18.149,18.201,1643607,0
2005-08-09,18.274,18.503,18.201,18.48,2430303,0
2005-08-10,18.577,18.808,18.498,18.57,2556388,0
2005-08-11,18.611,18.785,18.498,18.716,2331354,0
2005-08-12,18.651,18.733,18.545,18.637,1373181,0
2005-08-15,18.57,18.8,18.529,18.777,1291642,0
2005-08-16,18.777,18.857,18.57,18.677,1804986,0
2005-08-17,18.646,18.826,18.646,18.708,1474322,0
2005-08-18,18.646,18.768,18.611,18.619,1011357,0
2005-08-19,18.733,18.8,18.586,18.619,2263201,0
2005-08-22,18.651,18.842,18.536,18.628,1329370,0
2005-08-23,18.651,18.7,18.438,18.553,1608678,0
2005-08-24,18.503,18.66,18.38,18.52,1399591,0
2005-08-25,18.48,18.57,18.274,18.364,1277280,0
2005-08-26,18.307,18.498,18.265,18.406,1252330,0
2005-08-29,18.414,18.834,18.332,18.741,1690708,0
2005-08-30,18.637,18.677,18.307,18.529,2129818,0
2005-08-31,18.489,18.777,18.38,18.759,1960528,0
2005-09-01,18.834,19.061,18.768,18.94,3529649,0
2005-09-02,18.957,19.259,18.881,19.219,2539711,0
2005-09-06,19.219,19.416,19.005,19.061,3341255,0
2005-09-07,18.982,19.02,18.826,18.957,1861095,0
2005-09-08,18.889,18.973,18.791,18.864,1676834,0
2005-09-09,18.826,18.982,18.791,18.922,1466653,0
2005-09-12,18.834,18.94,18.692,18.817,2317361,0
2005-09-13,18.733,18.768,18.536,18.586,3073628,0
2005-09-14,18.595,18.646,18.48,18.553,2149654,0
2005-09-15,18.536,18.708,18.48,18.529,2054722,0
2005-09-16,18.677,18.708,18.438,18.651,3262879,0
2005-09-19,18.536,18.646,18.364,18.489,1993872,0
2005-09-20,18.438,18.489,18.124,18.124,2249206,0
2005-09-21,19.005,19.327,18.834,18.922,7552567,0
2005-09-22,18.914,18.922,18.57,18.741,3049771,0
2005-09-23,18.851,19.145,18.842,19.045,3521133,0
2005-09-26,19.136,19.219,18.957,19.02,2133710,0
2005-09-27,19.105,19.259,18.996,19.169,2222309,0
2005-09-28,19.284,19.753,19.259,19.737,3810907,0
2005-09-29,19.648,20.047,19.481,19.999,3214320,0
2005-09-30,19.999,20.344,19.992,20.335,3866769,0
2005-10-03,20.335,20.468,20.008,20.327,3548148,0
2005-10-04,20.436,20.507,20.31,20.335,2710950,0
2005-10-05,20.254,20.344,19.968,20.022,2178009,0
2005-10-06,20.008,20.092,19.588,19.728,3106607,0
2005-10-07,19.826,19.984,19.694,19.918,2472044,0
2005-10-10,19.858,19.968,19.638,19.753,1619512,0
2005-10-11,19.762,19.818,19.555,19.638,1944218,0
2005-10-12,19.703,19.826,19.514,19.588,1743284,0
2005-10-13,19.588,19.671,19.392,19.531,1438780,0
2005-10-14,19.531,19.804,19.358,19.737,1253426,0
2005-10-17,19.703,19.711,19.408,19.58,2681741,0
2005-10-18,19.58,19.679,19.467,19.638,1345557,0
2005-10-19,19.638,19.638,19.154,19.572,1997765,0
2005-10-20,19.671,19.694,19.154,19.219,2202838,0
2005-10-21,19.284,19.424,19.145,19.186,2260643,0
2005-10-24,19.275,19.365,19.013,19.242,2069083,0
2005-10-25,19.242,19.275,19.097,19.211,1746205,0
2005-10-26,19.235,19.424,19.235,19.267,1841989,0
2005-10-27,19.219,19.327,19.105,19.169,1135495,0
2005-10-28,19.02,19.219,18.897,19.203,1912695,0
2005-10-31,19.211,19.342,19.013,19.121,3340159,0
2005-11-01,19.045,19.235,18.996,19.145,2158050,0
2005-11-02,19.145,19.195,18.949,19.145,1692168,0
2005-11-03,19.186,19.242,19.029,19.112,1262308,0
2005-11-04,19.105,19.203,18.996,19.136,2879388,0
2005-11-07,19.145,19.31,19.029,19.302,2253708,0
2005-11-08,19.186,19.259,18.949,19.029,2260037,0
2005-11-09,19.071,19.242,18.99,19.145,2316873,0
2005-11-10,19.145,19.327,19.005,19.284,1811194,0
2005-11-11,19.332,19.342,19.169,19.242,958296,0
2005-11-14,19.177,19.211,18.881,18.94,1785638,0
2005-11-15,18.914,19.061,18.8,18.826,2818779,0
2005-11-16,18.808,18.897,18.438,18.503,2519877,0
2005-11-17,18.511,18.725,18.489,18.7,1640934,0
2005-11-18,18.817,18.817,18.611,18.692,2036955,0
2005-11-21,18.692,18.897,18.611,18.611,2788234,0
2005-11-22,18.299,18.38,17.995,18.101,5830944,0
2005-11-23,18.019,18.101,17.904,18.028,3203242,0
2005-11-25,18.045,18.069,17.945,18.028,1320974,0
2005-11-28,18.078,18.108,17.814,17.913,2772775,0
2005-11-29,18.045,18.045,17.888,17.896,2080891,0
2005-11-30,17.913,17.977,17.641,17.666,6200925,0
2005-12-01,17.74,17.847,17.641,17.675,3735207,0
2005-12-02,17.699,17.708,17.526,17.585,2713019,0
2005-12-05,17.543,17.599,17.37,17.444,2892896,0
2005-12-06,16.917,17.164,16.804,17.009,9936498,0
2005-12-07,16.861,17.016,16.613,16.69,5537277,0
2005-12-08,16.69,16.761,16.433,16.556,5521940,0
2005-12-09,16.533,16.728,16.482,16.54,2950341,0
2005-12-12,16.509,16.54,16.424,16.474,3000361,0
2005-12-13,16.517,16.639,16.443,16.589,4304661,0
2005-12-14,16.533,16.777,16.517,16.656,3406000,0
2005-12-15,16.664,16.777,16.572,16.728,3156019,0
2005-12-16,16.736,16.917,16.69,16.854,4210461,0
2005-12-19,16.854,16.984,16.845,16.926,3244862,0
2005-12-20,16.885,17.092,16.854,17.032,4103240,0
2005-12-21,17.092,17.256,17.032,17.205,3732163,0
2005-12-22,16.639,17.083,16.639,16.926,5107419,0
2005-12-23,16.813,16.909,16.639,16.72,3284174,0
2005-12-27,16.704,16.712,16.556,16.581,4010745,0
2005-12-28,16.556,16.712,16.556,16.622,2386975,0
2005-12-29,16.556,16.704,16.556,16.647,3104662,0
2005-12-30,16.647,16.72,16.581,16.664,3278577,0
2006-01-03,16.804,16.885,16.664,16.861,2888879,0
2006-01-04,16.861,17.051,16.828,16.917,3936385,0
2006-01-05,16.967,17.042,16.821,16.828,2982958,0
2006-01-06,16.926,17,16.72,16.786,3236831,0
2006-01-09,16.761,17,16.728,16.893,3240359,0
2006-01-10,16.845,16.967,16.704,16.72,3452250,0
2006-01-11,16.728,16.804,16.613,16.63,2670664,0
2006-01-12,16.597,16.777,16.597,16.753,5019425,0
2006-01-13,16.804,16.893,16.761,16.861,4058577,0
2006-01-17,16.786,16.935,16.761,16.885,2788840,0
2006-01-18,16.885,17.032,16.845,17,2999268,0
2006-01-19,16.976,17.115,16.959,17.075,3846934,0
2006-01-20,17.092,17.106,16.991,17.025,2722268,0
2006-01-23,17.051,17.171,17.009,17.148,3083485,0
2006-01-24,17.205,17.405,17.106,17.345,3945634,0
2006-01-25,17.42,17.428,17.282,17.405,3170258,0
2006-01-26,17.327,17.37,16.736,16.786,5399628,0
2006-01-27,16.909,17.1,16.77,17.1,2401092,0
2006-01-30,17.058,17.164,16.943,17.075,2181661,0
2006-01-31,16.984,17.115,16.845,17.032,3054032,0
2006-02-01,16.967,17.282,16.967,17.239,2840201,0
2006-02-02,17.213,17.213,16.967,17.042,2845309,0
2006-02-03,17.171,17.501,17.133,17.379,6148717,0
2006-02-06,17.336,17.405,17.058,17.164,3392368,0
2006-02-07,17.106,17.171,16.821,16.976,2874522,0
2006-02-08,16.926,17.016,16.845,16.959,1748271,0
2006-02-09,16.95,17.032,16.77,16.902,2388798,0
2006-02-10,16.845,17.016,16.736,16.821,3096264,0
2006-02-13,16.753,16.909,16.647,16.804,1864623,0
2006-02-14,16.821,16.917,16.728,16.854,1938862,0
2006-02-15,16.854,16.984,16.72,16.926,2079309,0
2006-02-16,16.926,16.95,16.861,16.926,2056183,0
2006-02-17,16.909,17.016,16.828,16.935,1771399,0
2006-02-21,16.967,17.067,16.813,16.902,1870101,0
2006-02-22,16.984,17.327,16.959,17.197,2283162,0
2006-02-23,17.171,17.273,16.87,16.95,2588031,0
2006-02-24,17.051,17.303,17,17.213,2577681,0
2006-02-27,17.42,17.585,17.388,17.577,2969935,0
2006-02-28,17.577,17.577,17.213,17.282,2953505,0
2006-03-01,17.37,17.559,17.336,17.543,2477283,0
2006-03-02,17.591,17.623,17.222,17.311,3305716,0
2006-03-03,17.264,17.484,17.222,17.352,1944705,0
2006-03-06,17.361,17.42,17.025,17.1,2572086,0
2006-03-07,17.092,17.18,16.976,17.067,1837725,0
2006-03-08,17.067,17.164,16.845,17.051,2619911,0
2006-03-09,17.051,17.18,17.025,17.058,2129818,0
2006-03-10,17.092,17.18,17,17.106,2325515,0
2006-03-13,17.075,17.345,16.984,17.231,3575900,0
2006-03-14,17.115,17.164,16.861,17.051,3467946,0
2006-03-15,17,17.247,16.69,16.77,4475168,0
2006-03-16,15.816,16.023,15.488,16.023,29495381,0
2006-03-17,16.046,16.218,15.882,16.139,8497719,0
2006-03-20,16.139,16.227,16.023,16.227,4847093,0
2006-03-21,16.227,16.443,16.122,16.424,5999382,0
2006-03-22,16.335,16.753,16.312,16.647,6312894,0
2006-03-23,16.777,16.943,16.647,16.877,4775771,0
2006-03-24,16.926,17.171,16.926,17.164,5162915,0
2006-03-27,17.197,17.336,17.106,17.319,5005917,0
2006-03-28,17.352,17.428,17.115,17.197,5146849,0
2006-03-29,17.295,17.591,17.247,17.517,4180400,0
2006-03-30,17.396,17.543,17.295,17.484,6043564,0
2006-03-31,17.543,17.74,17.501,17.632,4880201,0
2006-04-03,17.666,17.84,17.616,17.787,4560117,0
2006-04-04,17.779,17.779,17.591,17.756,4936790,0
2006-04-05,17.756,17.922,17.675,17.879,3371560,0
2006-04-06,17.871,17.871,17.675,17.823,3353666,0
2006-04-07,17.796,17.84,17.691,17.699,3160890,0
2006-04-10,17.632,17.733,17.585,17.716,2993792,0
2006-04-11,17.675,17.977,17.641,17.708,4805225,0
2006-04-12,17.675,17.675,17.396,17.444,3125961,0
2006-04-13,17.444,17.577,17.29,17.414,2883766,0
2006-04-17,17.42,17.632,17.414,17.526,2218659,0
2006-04-18,17.459,17.691,17.452,17.585,3328229,0
2006-04-19,17.543,17.682,17.501,17.675,2479712,0
2006-04-20,17.608,17.847,17.559,17.84,3364499,0
2006-04-21,17.954,17.954,17.747,17.93,3096020,0
2006-04-24,17.913,18.373,17.913,18.299,4518373,0
2006-04-25,18.274,18.406,18.218,18.364,3255691,0
2006-04-26,18.406,18.646,18.398,18.595,3479148,0
2006-04-27,18.446,18.708,18.323,18.562,2978576,0
2006-04-28,18.529,18.677,18.489,18.637,3698328,0
2006-05-01,18.602,18.808,18.529,18.668,3026649,0
2006-05-02,18.716,19.045,18.529,18.949,3626526,0
2006-05-03,18.897,18.949,18.725,18.8,2625758,0
2006-05-04,18.857,18.897,18.768,18.791,1521662,0
2006-05-05,18.8,18.965,18.791,18.897,3330787,0
2006-05-08,18.914,19.045,18.733,18.931,2035491,0
2006-05-09,18.94,19.129,18.857,19.112,3032249,0
2006-05-10,19.038,19.129,18.857,18.973,1653834,0
2006-05-11,18.957,18.965,18.8,18.842,1703247,0
2006-05-12,18.826,18.842,18.668,18.692,2226935,0
2006-05-15,18.692,18.733,18.536,18.733,2567466,0
2006-05-16,18.708,18.716,18.498,18.577,2770220,0
2006-05-17,18.503,18.57,18.265,18.446,3775005,0
2006-05-18,18.438,18.741,18.218,18.529,3025916,0
2006-05-19,18.57,18.586,18.339,18.389,2495534,0
2006-05-22,18.389,18.536,18.274,18.421,2567706,0
2006-05-23,18.446,18.611,18.373,18.421,1872533,0
2006-05-24,18.373,18.529,18.108,18.43,2488353,0
2006-05-25,18.489,18.684,18.406,18.677,2458048,0
2006-05-26,18.677,18.741,18.57,18.668,2452692,0
2006-05-30,18.586,18.637,18.454,18.463,1985230,0
2006-05-31,18.472,18.577,18.406,18.57,1713467,0
2006-06-01,18.57,18.777,18.489,18.677,2175454,0
2006-06-02,18.637,18.677,18.498,18.628,1450710,0
2006-06-05,18.577,18.733,18.536,18.651,1862555,0
2006-06-06,18.66,18.7,18.355,18.529,2248717,0
2006-06-07,18.52,18.7,18.389,18.43,2652166,0
2006-06-08,18.438,18.446,17.84,18.003,5068472,0
2006-06-09,17.954,18.299,17.888,18.184,1568762,0
2006-06-12,18.176,18.332,18.133,18.249,1475168,0
2006-06-13,18.332,18.332,17.995,18.045,2252492,0
2006-06-14,17.995,18.274,17.888,18.086,3454681,0
2006-06-15,18.141,18.149,17.84,18.149,2097929,0
2006-06-16,18.069,18.339,18.069,18.176,2660685,0
2006-06-19,18.218,18.299,18.061,18.078,1867056,0
2006-06-20,18.078,18.406,17.913,18.265,3202025,0
2006-06-21,18.282,18.406,18.159,18.218,1595657,0
2006-06-22,18.124,18.176,17.954,17.954,2154763,0
2006-06-23,17.863,18.053,17.74,17.922,1895414,0
2006-06-26,17.936,18.078,17.871,17.962,1933263,0
2006-06-27,17.871,18.045,17.796,17.936,2441375,0
2006-06-28,17.459,18.149,17.428,17.871,3160890,0
2006-06-29,18.069,18.078,17.84,17.986,2845429,0
2006-06-30,18.053,18.168,17.879,18.168,2744297,0
2006-07-03,18.201,18.241,18.101,18.149,1258294,0
2006-07-05,18.149,18.406,18.133,18.184,2293628,0
2006-07-06,18.141,18.233,17.896,18.078,2568799,0
2006-07-07,18.037,18.069,17.854,17.962,2510993,0
2006-07-10,17.977,18.398,17.977,18.315,3549002,0
2006-07-11,18.315,18.463,18.168,18.355,2320890,0
2006-07-12,18.364,18.43,18.184,18.307,1622917,0
2006-07-13,18.315,18.421,18.037,18.078,1671355,0
2006-07-14,18.061,18.061,17.954,18.003,1894439,0
2006-07-17,17.962,18.194,17.936,18.101,1123814,0
2006-07-18,18.101,18.108,17.93,18.094,1766283,0
2006-07-19,18.094,18.299,18.078,18.168,1490872,0
2006-07-20,18.124,18.241,18.01,18.037,2616630,0
2006-07-21,18.078,18.086,17.904,17.995,2569286,0
2006-07-24,17.936,18.01,17.823,17.977,1579348,0
2006-07-25,17.863,18.078,17.831,18.045,1720039,0
2006-07-26,18.003,18.053,17.814,17.847,2090261,0
2006-07-27,17.787,17.831,17.414,17.459,2149046,0
2006-07-28,17.535,17.871,17.535,17.863,1947013,0
2006-07-31,17.756,17.796,17.608,17.666,2424704,0
2006-08-01,17.585,17.747,17.468,17.691,2347175,0
2006-08-02,17.632,17.823,17.535,17.805,1799026,0
2006-08-03,17.805,17.871,17.666,17.699,1940081,0
2006-08-04,17.796,17.977,17.756,17.968,1917807,0
2006-08-07,17.904,18.053,17.805,18.045,2357887,0
2006-08-08,18.078,18.141,18.01,18.124,2414113,0
2006-08-09,18.149,18.299,18.115,18.141,2068112,0
2006-08-10,18.149,18.355,18.045,18.347,2506731,0
2006-08-11,18.265,18.373,18.233,18.373,1236630,0
2006-08-14,18.373,18.733,18.355,18.66,2967381,0
2006-08-15,18.66,18.791,18.637,18.725,1826896,0
2006-08-16,18.808,18.817,18.511,18.651,1147421,0
2006-08-17,18.611,18.7,18.511,18.619,1167626,0
2006-08-18,18.692,18.759,18.562,18.651,1479068,0
2006-08-21,18.677,18.94,18.668,18.8,1943971,0
2006-08-22,18.808,18.817,18.668,18.668,1325230,0
2006-08-23,18.684,18.99,18.637,18.957,2510628,0
2006-08-24,18.957,19.161,18.949,19.112,4070865,0
2006-08-25,19.112,19.597,19.112,19.489,3859710,0
2006-08-28,19.514,19.606,19.358,19.563,2332698,0
2006-08-29,19.572,19.662,19.474,19.638,2158783,0
2006-08-30,19.653,19.737,19.563,19.58,1550381,0
2006-08-31,19.597,19.719,19.433,19.555,1617320,0
2006-09-01,19.662,19.679,19.467,19.613,1520689,0
2006-09-05,19.597,19.597,19.408,19.458,2185679,0
2006-09-06,19.374,19.433,19.31,19.365,2364702,0
2006-09-07,19.383,19.433,19.31,19.332,2574035,0
2006-09-08,19.383,19.458,19.259,19.327,2943405,0
2006-09-11,19.342,19.433,19.293,19.31,1975371,0
2006-09-12,19.31,19.349,19.251,19.31,2250304,0
2006-09-13,19.259,19.433,19.219,19.358,1605640,0
2006-09-14,19.327,19.383,19.293,19.31,2561134,0
2006-09-15,19.31,19.401,19.186,19.186,3475249,0
2006-09-18,19.112,19.226,19.112,19.154,3436427,0
2006-09-19,19.088,19.169,18.982,19.038,3607662,0
2006-09-20,19.038,19.203,18.996,19.112,4822997,0
2006-09-21,19.884,19.968,19.327,19.458,9871752,0
2006-09-22,19.416,19.467,19.242,19.31,2907866,0
2006-09-25,19.467,19.804,19.424,19.711,5306891,0
2006-09-26,19.728,19.999,19.671,19.943,2247622,0
2006-09-27,19.867,20.139,19.867,20.116,3380319,0
2006-09-28,20.179,20.262,20.014,20.162,2295333,0
2006-09-29,20.231,20.231,20.03,20.116,1892614,0
2006-10-02,20.196,20.214,20.03,20.065,1447419,0
2006-10-03,20.065,20.28,20.014,20.099,2472044,0
2006-10-04,20.131,20.37,20.092,20.304,2379551,0
2006-10-05,20.327,20.689,20.31,20.542,4988634,0
2006-10-06,20.462,20.551,20.393,20.533,3110991,0
2006-10-09,20.483,20.697,20.418,20.542,3813708,0
2006-10-10,20.483,20.697,20.385,20.615,3871517,0
2006-10-11,20.624,20.954,20.576,20.633,3926771,0
2006-10-12,20.633,20.781,20.567,20.584,3575288,0
2006-10-13,20.525,20.656,20.401,20.64,2162552,0
2006-10-16,20.64,20.954,20.6,20.869,3434843,0
2006-10-17,20.929,21.183,20.86,21.183,6454434,0
2006-10-18,21.191,21.35,21.158,21.215,8387698,0
2006-10-19,21.247,21.296,21.066,21.174,4899671,0
2006-10-20,21.174,21.373,21.126,21.314,2860888,0
2006-10-23,21.314,21.419,21.265,21.366,3205675,0
2006-10-24,21.296,21.331,21.059,21.208,4656263,0
2006-10-25,21.208,21.437,21.174,21.381,3398696,0
2006-10-26,21.305,21.314,20.993,21.142,5561738,0
2006-10-27,21.373,21.445,21.158,21.323,4432083,0
2006-10-30,21.358,21.437,21.199,21.381,4482836,0
2006-10-31,21.35,21.504,21.288,21.488,3540240,0
2006-11-01,21.419,21.504,21.314,21.331,6522710,0
2006-11-02,21.296,21.419,21.208,21.323,4567540,0
2006-11-03,21.24,21.358,20.962,21.018,3998330,0
2006-11-06,21.066,21.208,20.799,20.913,5051681,0
2006-11-07,20.954,21.166,20.945,20.945,3377642,0
2006-11-08,20.799,21.066,20.705,20.837,5229000,0
2006-11-09,20.799,20.936,20.764,20.829,3732894,0
2006-11-10,20.878,21.151,20.837,20.993,2731519,0
2006-11-13,20.79,20.895,20.748,20.829,2297156,0
2006-11-14,20.837,20.878,20.656,20.813,2963120,0
2006-11-15,20.852,21.059,20.79,20.79,2356428,0
2006-11-16,20.79,20.895,20.739,20.82,2249692,0
2006-11-17,20.82,20.82,20.665,20.721,2332698,0
2006-11-20,20.665,20.771,20.5,20.525,3403079,0
2006-11-21,20.551,20.712,20.533,20.64,3561900,0
2006-11-22,20.633,20.758,20.607,20.712,1904176,0
2006-11-24,20.64,20.656,20.525,20.559,1032653,0
2006-11-27,20.567,20.764,20.559,20.739,3880033,0
2006-11-28,20.739,21.151,20.739,21.066,4950298,0
2006-11-29,21.084,21.445,21.084,21.314,4727581,0
2006-11-30,21.256,21.28,21.109,21.118,4166039,0
2006-12-01,21.158,21.305,20.962,21.166,2705839,0
2006-12-04,21.296,21.52,21.011,21.428,2410463,0
2006-12-05,21.381,21.428,21.271,21.341,2212574,0
2006-12-06,21.28,21.341,20.764,20.86,5370904,0
2006-12-07,20.985,21.35,20.976,21.018,3726690,0
2006-12-08,21.126,21.445,21.126,21.41,5754272,0
2006-12-11,21.41,21.497,21.314,21.366,2088436,0
2006-12-12,21.366,21.718,21.35,21.693,3389203,0
2006-12-13,21.847,22.086,21.734,22.086,5459261,0
2006-12-14,21.986,22.103,21.839,21.874,2835575,0
2006-12-15,21.866,21.881,21.71,21.758,3836952,0
2006-12-18,21.718,21.874,21.675,21.822,2974682,0
2006-12-19,21.856,22.111,21.814,22.013,4293585,0
2006-12-20,22.022,22.251,21.947,22.064,4598211,0
2006-12-21,22.974,23.294,22.43,22.465,12879657,0
2006-12-22,22.43,22.43,22.201,22.365,2575616,0
2006-12-26,22.365,22.605,22.284,22.439,2495776,0
2006-12-27,22.554,22.645,22.243,22.269,5999992,0
2006-12-28,22.269,22.383,22.086,22.176,4124905,0
2006-12-29,22.176,22.269,21.977,22.185,3117927,0
2007-01-03,22.269,22.447,22.168,22.185,5283522,0
2007-01-04,22.185,22.621,22.185,22.612,9008752,0
2007-01-05,22.596,22.783,22.392,22.456,5151596,0
2007-01-08,22.277,22.612,22.277,22.605,4120765,0
2007-01-09,22.67,22.678,22.374,22.605,6287580,0
2007-01-10,22.514,22.554,22.243,22.465,4524948,0
2007-01-11,22.578,22.587,22.439,22.546,3471844,0
2007-01-12,22.514,22.537,22.21,22.225,3702715,0
2007-01-16,22.225,22.406,22.151,22.34,4175775,0
2007-01-17,22.269,22.34,22.159,22.176,3721697,0
2007-01-18,22.349,22.499,21.908,22.111,4287622,0
2007-01-19,22.103,22.111,21.891,21.908,5329890,0
2007-01-22,21.925,22.185,21.9,22.055,4233949,0
2007-01-23,21.93,22.047,21.814,21.908,4527496,0
2007-01-24,21.947,21.961,21.839,21.93,5161454,0
2007-01-25,21.774,21.822,21.651,21.718,3863604,0
2007-01-26,21.718,21.734,21.28,21.437,4998007,0
2007-01-29,21.445,21.675,21.394,21.428,6212853,0
2007-01-30,21.488,21.52,21.059,21.158,6486564,0
2007-01-31,21.158,21.305,21.084,21.126,5521454,0
2007-02-01,21.126,21.288,21.033,21.232,6109039,0
2007-02-02,21.256,21.256,21.118,21.199,2646079,0
2007-02-05,21.118,21.126,20.936,20.962,3321294,0
2007-02-06,20.962,21.126,20.913,20.936,3613747,0
2007-02-07,20.936,20.993,20.82,20.904,3093585,0
2007-02-08,20.904,21.174,20.82,21.05,6960604,0
2007-02-09,21.011,21.118,20.929,20.936,5909690,0
2007-02-12,20.954,21.059,20.945,20.976,4497059,0
2007-02-13,21.033,21.358,21.033,21.341,3548280,0
2007-02-14,21.341,21.381,21.191,21.24,5335159,0
2007-02-15,21.24,21.585,21.066,21.437,3655247,0
2007-02-16,21.341,21.568,21.24,21.314,2432614,0
2007-02-20,21.247,21.693,21.151,21.568,3798859,0
2007-02-21,21.462,21.513,21.223,21.247,2588275,0
2007-02-22,21.256,21.341,20.968,21.033,2526569,0
2007-02-23,21.126,21.126,20.886,20.976,2868557,0
2007-02-26,20.954,20.993,20.82,20.837,3599815,0
2007-02-27,20.758,21.011,20.452,20.533,5931835,0
2007-02-28,20.624,20.829,20.551,20.712,3998817,0
2007-03-01,20.542,20.805,20.287,20.656,4043661,0
2007-03-02,20.624,20.624,20.056,20.056,5435412,0
2007-03-05,20.056,20.146,19.804,19.909,5145216,0
2007-03-06,19.926,20.205,19.918,20.205,3129735,0
2007-03-07,20.17,20.327,20.056,20.214,4178574,0
2007-03-08,20.378,20.525,20.24,20.491,3220402,0
2007-03-09,20.516,20.705,20.436,20.656,3023484,0
2007-03-12,20.697,20.895,20.6,20.648,3653423,0
2007-03-13,20.468,20.567,19.926,19.992,5017114,0
2007-03-14,19.968,20.056,19.711,19.867,7000398,0
2007-03-15,19.842,19.951,19.728,19.826,6243527,0
2007-03-16,19.984,20.179,19.762,20.008,6096624,0
2007-03-19,20.17,20.188,19.96,20.014,4485633,0
2007-03-20,19.984,20.179,19.935,20.162,4997147,0
2007-03-21,20.154,20.483,20.014,20.452,4115719,0
2007-03-22,20.624,20.697,20.28,20.436,7489645,0
2007-03-23,20.361,20.525,20.319,20.462,4222387,0
2007-03-26,20.452,20.559,20.125,20.37,4104296,0
2007-03-27,20.697,20.705,20.014,20.047,5023155,0
2007-03-28,20.056,20.335,19.984,20.231,4476626,0
2007-03-29,20.41,20.452,20.008,20.205,5973911,0
2007-03-30,20.214,20.507,20.139,20.468,8620006,0
2007-04-02,20.401,20.551,20.287,20.335,5664518,0
2007-04-03,20.327,20.542,20.327,20.462,6394827,0
2007-04-04,20.491,20.584,20.31,20.418,4449479,0
2007-04-05,20.378,20.426,20.247,20.319,3184892,0
2007-04-09,20.533,20.624,20.37,20.483,4004172,0
2007-04-10,20.418,20.697,20.37,20.64,5000073,0
2007-04-11,20.542,20.6,20.271,20.37,5075955,0
2007-04-12,20.344,20.444,20.271,20.335,3867656,0
2007-04-13,20.64,20.64,20.262,20.31,5565031,0
2007-04-16,20.607,20.607,20.254,20.468,4972840,0
2007-04-17,20.444,20.837,20.41,20.672,7349764,0
2007-04-18,20.705,20.705,20.452,20.672,5316287,0
2007-04-19,20.551,20.64,20.542,20.567,6843267,0
2007-04-20,20.542,20.705,20.5,20.705,5568547,0
2007-04-23,20.68,20.758,20.584,20.6,3917608,0
2007-04-24,20.592,20.656,20.559,20.615,4025494,0
2007-04-25,20.665,20.781,20.576,20.615,5003661,0
2007-04-26,20.624,20.705,20.378,20.393,5286879,0
2007-04-27,20.254,20.295,20.179,20.205,3480782,0
2007-04-30,20.146,20.304,19.992,20.196,3771597,0
2007-05-01,20.592,20.592,19.81,20.327,3905807,0
2007-05-02,20.304,20.361,20.146,20.254,5374000,0
2007-05-03,20.214,20.295,20.065,20.223,4182460,0
2007-05-04,20.254,20.335,20.205,20.271,2651193,0
2007-05-07,20.262,20.5,20.223,20.468,3560933,0
2007-05-08,20.468,20.567,20.385,20.468,5089756,0
2007-05-09,20.462,20.491,20.353,20.475,2164501,0
2007-05-10,20.37,20.41,19.875,19.926,3856913,0
2007-05-11,19.951,20.092,19.834,20.038,5060446,0
2007-05-14,20.038,20.162,19.968,20.099,3288124,0
2007-05-15,20.154,20.615,20.038,20.507,5096973,0
2007-05-16,20.507,20.697,20.462,20.689,2862367,0
2007-05-17,20.64,20.79,20.6,20.665,2946444,0
2007-05-18,20.748,20.845,20.64,20.845,3200076,0
2007-05-21,20.748,20.86,20.64,20.689,3308881,0
2007-05-22,20.624,20.845,20.584,20.829,4228232,0
2007-05-23,20.913,21.191,20.813,21.092,5499466,0
2007-05-24,21.323,21.331,20.945,21.002,3809201,0
2007-05-25,21.002,21.166,20.976,21.084,1633629,0
2007-05-29,21.05,21.247,21.002,21.033,2314076,0
2007-05-30,20.913,21.043,20.869,20.976,2549938,0
2007-05-31,20.976,21.084,20.869,20.954,2604219,0
2007-06-01,21.026,21.381,20.976,21.373,4128798,0
2007-06-04,21.28,21.358,21.084,21.305,2882918,0
2007-06-05,21.288,21.288,21.043,21.191,3400644,0
2007-06-06,21.084,21.118,20.799,20.86,2707422,0
2007-06-07,20.633,20.895,20.533,20.551,3810009,0
2007-06-08,20.584,20.929,20.533,20.921,3347351,0
2007-06-11,20.837,21.174,20.705,20.962,2509684,0
2007-06-12,20.954,21.256,20.869,20.904,3919348,0
2007-06-13,20.962,21.101,20.799,21.101,3242306,0
2007-06-14,21.158,21.28,21.059,21.247,2804175,0
2007-06-15,21.323,21.387,21.158,21.199,3393776,0
2007-06-18,21.208,21.271,21.092,21.142,3165270,0
2007-06-19,21.05,21.076,20.954,21.018,2901200,0
2007-06-20,21.033,21.24,21.018,21.092,3427417,0
2007-06-21,20.665,21.256,20.584,21.215,3532579,0
2007-06-22,21.158,21.183,20.886,20.921,4659666,0
2007-06-25,20.954,21.151,20.64,20.705,4127832,0
2007-06-26,20.805,21.066,20.705,21.002,5355174,0
2007-06-27,21.454,22.218,20.954,21.938,17399659,0
2007-06-28,22.094,22.422,22.055,22.185,9723266,0
2007-06-29,22.193,22.349,21.969,22.071,6729576,0
2007-07-02,22.225,22.554,22.126,22.529,5513099,0
2007-07-03,22.491,22.554,22.284,22.537,2551516,0
2007-07-05,22.413,22.491,22.21,22.43,6008269,0
2007-07-06,22.349,22.4,22.235,22.383,3166385,0
2007-07-09,22.356,22.491,22.21,22.277,6620296,0
2007-07-10,22.225,22.317,22.094,22.143,5468489,0
2007-07-11,22.064,22.151,21.917,22.151,4779546,0
2007-07-12,22.159,22.333,22.038,22.325,4120020,0
2007-07-13,22.4,22.4,22.201,22.349,3417934,0
2007-07-16,22.243,22.333,22.094,22.185,5117973,0
2007-07-17,22.135,22.277,21.995,22.022,3689345,0
2007-07-18,21.856,22.013,21.774,21.908,3998520,0
2007-07-19,21.9,22.038,21.866,21.995,2555293,0
2007-07-20,21.93,22.031,21.805,21.831,4683799,0
2007-07-23,21.969,21.995,21.831,21.917,3152769,0
2007-07-24,21.774,21.938,21.479,21.576,5469592,0
2007-07-25,21.593,21.684,21.445,21.536,5006318,0
2007-07-26,21.199,21.611,20.886,21.381,8421954,0
2007-07-27,21.314,21.513,21.134,21.151,6812117,0
2007-07-30,21.215,21.56,20.895,21.043,4803935,0
2007-07-31,20.921,21.419,20.82,20.829,5258073,0
2007-08-01,21.033,21.41,20.962,21.394,5702381,0
2007-08-02,21.387,21.462,21.247,21.35,3446757,0
2007-08-03,21.373,21.471,21.158,21.166,5000978,0
2007-08-06,21.381,21.839,21.314,21.839,4589263,0
2007-08-07,21.658,21.822,21.373,21.734,4905269,0
2007-08-08,22.143,22.143,21.373,21.702,4712336,0
2007-08-09,21.513,21.796,21.223,21.288,6020001,0
2007-08-10,21.199,21.742,21.066,21.341,4968377,0
2007-08-13,21.445,21.445,21.084,21.265,4737192,0
2007-08-14,21.454,21.585,21.223,21.35,3828958,0
2007-08-15,21.215,21.658,21.059,21.084,5038182,0
2007-08-16,20.921,21.24,20.353,20.533,5148817,0
2007-08-17,21.568,21.568,20.17,20.665,5667011,0
2007-08-20,21.35,21.381,20.689,20.852,3640402,0
2007-08-21,20.845,21.199,20.697,21.084,2344107,0
2007-08-22,21.35,21.35,20.921,21.166,2128961,0
2007-08-23,21.256,21.256,20.665,20.748,3948797,0
2007-08-24,20.813,21.066,20.748,21.033,1760687,0
2007-08-27,21.118,21.183,20.976,21.076,2222475,0
2007-08-28,20.993,21.026,20.533,20.576,2561254,0
2007-08-29,20.615,20.929,20.576,20.929,2005679,0
2007-08-30,20.781,21.002,20.748,20.954,2684782,0
2007-08-31,21.158,21.223,20.895,21.126,3427297,0
2007-09-04,21.199,21.401,21.076,21.232,2267093,0
2007-09-05,21.066,21.109,20.697,20.886,3065227,0
2007-09-06,20.913,21.191,20.869,21.018,1383410,0
2007-09-07,20.829,21.066,20.82,20.968,2867098,0
2007-09-10,20.976,21.288,20.936,21.199,2634031,0
2007-09-11,21.24,21.341,21.142,21.247,1719188,0
2007-09-12,21.271,21.454,21.151,21.35,1995208,0
2007-09-13,21.471,21.814,21.191,21.667,4021822,0
2007-09-14,21.634,21.774,21.471,21.658,2439063,0
2007-09-17,22.013,22.094,21.323,21.576,6459912,0
2007-09-18,21.718,21.847,21.568,21.734,3385915,0
2007-09-19,21.75,22.21,21.734,22.21,6929325,0
2007-09-20,22.185,22.317,21.56,21.71,4562304,0
2007-09-21,21.947,21.995,21.462,21.618,4898209,0
2007-09-24,21.527,21.611,20.976,21.109,4311232,0
2007-09-25,20.954,21.445,20.869,20.945,4336547,0
2007-09-26,20.962,21.033,20.86,20.895,2910226,0
2007-09-27,21.026,21.265,20.921,21.215,3681778,0
2007-09-28,21.288,21.552,21.191,21.471,3650017,0
2007-10-01,21.568,21.634,21.28,21.358,3694923,0
2007-10-02,21.358,21.358,20.895,21.059,3677034,0
2007-10-03,20.936,21.059,20.813,20.845,3372534,0
2007-10-04,20.869,20.976,20.813,20.895,2031840,0
2007-10-05,21.018,21.199,20.852,21.166,2983687,0
2007-10-08,21.092,21.199,20.179,20.483,5640480,0
2007-10-09,20.576,20.633,20.468,20.584,3172572,0
2007-10-10,20.426,20.6,19.96,20.401,8214876,0
2007-10-11,20.401,20.624,20.254,20.361,4096294,0
2007-10-12,20.401,20.418,20.231,20.378,2590154,0
2007-10-15,20.462,20.542,20.223,20.444,3902186,0
2007-10-16,20.37,20.468,20.262,20.319,2573183,0
2007-10-17,20.37,20.41,19.992,20.139,4573505,0
2007-10-18,20.038,20.131,19.875,20.008,2642920,0
2007-10-19,20.008,20.162,19.77,19.804,3571638,0
2007-10-22,19.744,19.787,19.474,19.572,3716213,0
2007-10-23,19.563,19.597,19.203,19.458,5630500,0
2007-10-24,19.474,19.737,19.358,19.703,4452285,0
2007-10-25,19.711,19.728,19.539,19.606,4436223,0
2007-10-26,19.719,19.719,19.474,19.572,2636105,0
2007-10-29,19.606,19.606,19.374,19.442,3960967,0
2007-10-30,19.424,19.597,19.319,19.392,1961864,0
2007-10-31,19.467,19.531,19.275,19.496,4358940,0
2007-11-01,19.481,19.531,19.071,19.136,3624339,0
2007-11-02,19.177,19.226,18.759,19.079,3796308,0
2007-11-05,18.873,19.211,18.873,19.129,1980790,0
2007-11-06,19.136,19.226,18.99,19.112,4918405,0
2007-11-07,18.897,19.145,18.834,18.905,4023822,0
2007-11-08,18.905,19.195,18.834,19.112,3981339,0
2007-11-09,18.897,19.275,18.897,19.029,2491272,0
2007-11-12,18.957,19.129,18.741,18.741,2831131,0
2007-11-13,18.864,19.284,18.864,19.251,3111246,0
2007-11-14,19.383,19.481,19.226,19.259,3642269,0
2007-11-15,19.145,19.555,19.145,19.474,4696680,0
2007-11-16,19.613,19.694,19.365,19.531,4603958,0
2007-11-19,19.648,19.648,19.129,19.177,4103459,0
2007-11-20,19.161,19.719,19.161,19.63,4496952,0
2007-11-21,19.458,19.804,19.416,19.613,4734752,0
2007-11-23,19.737,19.779,19.539,19.572,1257040,0
2007-11-26,19.531,20.008,19.481,19.787,3328386,0
2007-11-27,19.901,20.108,19.58,19.719,4015810,0
2007-11-28,19.787,20.468,19.737,20.393,4024447,0
2007-11-29,20.304,20.444,20.188,20.393,2711325,0
2007-11-30,20.444,20.615,20.393,20.559,3334415,0
2007-12-03,20.393,20.607,20.223,20.287,3195151,0
2007-12-04,20.139,20.319,19.992,20.022,3461254,0
2007-12-05,20.17,20.24,19.875,20.038,3960776,0
2007-12-06,20.462,21.373,20.426,21.305,8655730,0
2007-12-07,21.387,21.544,21.151,21.296,3585435,0
2007-12-10,21.166,21.373,21.166,21.208,2538089,0
2007-12-11,21.026,21.118,20.748,20.79,3941173,0
2007-12-12,21.151,21.151,20.378,20.648,4637996,0
2007-12-13,20.507,20.878,20.5,20.829,3869042,0
2007-12-14,20.576,21.026,20.576,20.672,3055497,0
2007-12-17,20.624,20.624,20.125,20.125,4315774,0
2007-12-18,20.179,20.344,20.038,20.188,3551801,0
2007-12-19,20.361,20.542,20.116,20.37,3601701,0
2007-12-20,20.378,20.436,19.358,19.787,8707753,0
2007-12-21,20.047,20.353,19.606,19.834,6580246,0
2007-12-24,19.834,20.008,19.679,19.999,1323790,0
2007-12-26,19.893,19.992,19.694,19.779,2532656,0
2007-12-27,19.779,19.787,19.514,19.58,2808729,0
2007-12-28,19.613,19.818,19.597,19.694,2317514,0
2007-12-31,19.597,19.804,19.424,19.548,2094134,0
2008-01-02,19.505,19.548,19.045,19.129,3932437,0
2008-01-03,19.154,19.259,19.029,19.112,2636429,0
2008-01-04,18.982,19.129,18.842,18.881,2925807,0
2008-01-07,18.965,19.267,18.965,19.112,3741271,0
2008-01-08,19.226,19.408,18.982,19.029,3432739,0
2008-01-09,19.088,19.711,18.99,19.671,5759729,0
2008-01-10,19.711,19.744,19.467,19.653,3036078,0
2008-01-11,19.45,19.481,19.177,19.458,3762888,0
2008-01-14,19.572,19.638,18.957,19.013,3873966,0
2008-01-15,18.817,19.013,18.595,18.66,4055527,0
2008-01-16,18.611,19.045,18.611,18.873,3007856,0
2008-01-17,18.889,19.097,18.716,18.768,4029292,0
2008-01-18,18.857,18.957,18.124,18.332,5063016,0
2008-01-22,17.666,18.194,17.585,17.716,6479880,0
2008-01-23,17.345,17.691,17.133,17.666,7699455,0
2008-01-24,17.708,17.805,17.37,17.641,5870049,0
2008-01-25,17.623,17.847,17.256,17.303,3571028,0
2008-01-28,17.361,17.543,17.303,17.543,3010064,0
2008-01-29,17.616,17.616,17.37,17.492,4064563,0
2008-01-30,17.452,18.003,17.452,17.699,5346313,0
2008-01-31,17.468,17.871,17.396,17.65,6518938,0
2008-02-01,17.659,18.124,17.608,18.124,3736593,0
2008-02-04,18.078,18.176,17.847,17.986,2245312,0
2008-02-05,17.733,17.913,17.452,17.468,3545909,0
2008-02-06,17.591,17.632,17.436,17.476,2277833,0
2008-02-07,17.42,17.682,17.319,17.492,2143646,0
2008-02-08,17.436,17.452,17.148,17.256,2780896,0
2008-02-11,17.29,17.452,17.133,17.452,2877428,0
2008-02-12,17.452,17.599,17.396,17.526,2979197,0
2008-02-13,17.691,17.699,17.327,17.42,3440550,0
2008-02-14,17.459,17.468,17.256,17.29,3071726,0
2008-02-15,17.256,17.913,17.256,17.847,5395065,0
2008-02-19,18.078,18.347,17.977,18.21,6116900,0
2008-02-20,18.708,18.708,17.913,18.168,3758435,0
2008-02-21,18.194,18.323,17.871,17.913,3726788,0
2008-02-22,17.954,18.184,17.787,18.184,2416587,0
2008-02-25,18.241,18.498,18.218,18.498,3905838,0
2008-02-26,18.38,18.725,18.355,18.708,3376404,0
2008-02-27,18.637,18.708,18.315,18.38,2378455,0
2008-02-28,18.282,18.406,18.168,18.347,2591125,0
2008-02-29,18.184,18.307,18.115,18.159,3400608,0
2008-03-03,18.201,18.241,17.904,18.225,3473710,0
2008-03-04,18.094,18.323,18.003,18.274,4229766,0
2008-03-05,18.274,18.315,17.936,18.094,3384797,0
2008-03-06,18.094,18.115,17.659,17.691,3531954,0
2008-03-07,17.585,17.623,17.405,17.459,3368071,0
2008-03-10,17.444,17.608,17.414,17.428,3790017,0
2008-03-11,17.779,17.936,17.623,17.936,3661454,0
2008-03-12,17.945,18.078,17.796,17.805,2916453,0
2008-03-13,17.591,17.945,17.476,17.879,3020682,0
2008-03-14,17.879,18.141,17.379,17.484,4590116,0
2008-03-17,17.256,17.559,17.256,17.37,3992314,0
2008-03-18,17.659,17.995,17.559,17.995,3522633,0
2008-03-19,18.045,18.373,18.028,18.037,2912470,0
2008-03-20,18.061,18.364,18.037,18.29,3569606,0
2008-03-24,18.323,18.406,17.796,17.968,3675695,0
2008-03-25,18.01,18.184,17.879,18.053,2327064,0
2008-03-26,18.045,18.061,17.84,17.986,3914502,0
2008-03-27,19.679,19.719,18.957,19.267,15564287,0
2008-03-28,19.383,19.992,19.342,19.795,9827672,0
2008-03-31,19.744,19.787,19.416,19.679,6413938,0
2008-04-01,19.703,19.884,19.606,19.884,6800398,0
2008-04-02,19.909,20.008,19.514,19.622,5842026,0
2008-04-03,19.514,19.984,19.514,19.968,6715891,0
2008-04-04,19.96,20.254,19.81,20.214,5421876,0
2008-04-07,20.247,20.436,20.03,20.295,6090266,0
2008-04-08,20.223,20.262,20.03,20.125,3962407,0
2008-04-09,20.014,20.271,20.014,20.188,3419902,0
2008-04-10,20.146,20.205,19.999,20.014,6419988,0
2008-04-11,19.834,20.125,19.834,19.918,5327626,0
2008-04-14,19.909,19.999,19.762,19.81,2772702,0
2008-04-15,19.918,19.918,19.671,19.762,3876788,0
2008-04-16,19.85,19.943,19.694,19.918,5117766,0
2008-04-17,19.901,19.992,19.787,19.787,3886017,0
2008-04-18,19.943,19.968,19.711,19.762,5089519,0
2008-04-21,19.77,19.884,19.671,19.875,4504499,0
2008-04-22,19.867,19.875,19.136,19.211,5209031,0
2008-04-23,19.327,19.327,18.99,19.045,4596497,0
2008-04-24,19.079,19.145,18.834,18.94,3150902,0
2008-04-25,19.02,19.02,18.611,18.826,3230053,0
2008-04-28,18.982,19.038,18.785,18.842,2961880,0
2008-04-29,18.842,19.145,18.708,18.996,3899904,0
2008-04-30,19.071,19.489,19.02,19.358,5959774,0
2008-05-01,19.597,19.671,19.442,19.555,4344984,0
2008-05-02,19.795,19.901,19.242,19.319,5728435,0
2008-05-05,19.342,19.342,18.99,19.129,4122410,0
2008-05-06,19.129,19.293,18.957,19.259,2783308,0
2008-05-07,19.129,19.342,19.038,19.053,1259984,0
2008-05-08,18.881,19.061,18.857,18.996,2258937,0
2008-05-09,18.914,19.038,18.628,18.759,3115732,0
2008-05-12,18.857,18.957,18.808,18.817,3095402,0
2008-05-13,18.881,19.005,18.66,18.75,6149556,0
2008-05-14,18.864,19.408,18.75,19.342,5122316,0
2008-05-15,19.374,19.408,19.129,19.284,5479147,0
2008-05-16,19.332,19.555,19.235,19.523,3757903,0
2008-05-19,19.523,20.116,19.401,19.606,4285058,0
2008-05-20,19.548,19.555,19.235,19.416,4114951,0
2008-05-21,19.45,19.505,19.219,19.267,3662134,0
2008-05-22,19.251,19.671,19.235,19.548,5239264,0
2008-05-23,19.489,19.514,19.045,19.211,5797754,0
2008-05-27,19.251,19.267,18.897,19.061,4072436,0
2008-05-28,19.145,19.145,18.914,19.071,4685796,0
2008-05-29,19.071,19.211,18.99,19.053,5031867,0
2008-05-30,19.061,19.416,18.957,19.374,4229251,0
2008-06-02,19.342,19.365,19.105,19.284,4209912,0
2008-06-03,19.319,19.383,19.097,19.177,4457696,0
2008-06-04,19.211,19.58,19.177,19.514,3918335,0
2008-06-05,19.606,19.744,19.383,19.719,3532381,0
2008-06-06,19.606,19.622,19.121,19.136,4289291,0
2008-06-09,19.219,19.342,19.145,19.293,2974979,0
2008-06-10,19.129,19.523,19.129,19.442,4087951,0
2008-06-11,19.555,19.555,19.105,19.136,3613389,0
2008-06-12,19.195,19.31,18.897,18.996,3250314,0
2008-06-13,18.949,18.949,18.637,18.75,5894693,0
2008-06-16,18.637,18.684,18.43,18.57,3455199,0
2008-06-17,18.628,18.759,18.373,18.446,2944145,0
2008-06-18,18.364,18.489,18.078,18.086,4139228,0
2008-06-19,18.108,18.201,17.995,18.124,4113539,0
2008-06-20,18.069,18.29,17.977,18.225,4523160,0
2008-06-23,18.265,18.355,18.141,18.257,4995450,0
2008-06-24,18.66,18.957,18.406,18.834,7095091,0
2008-06-25,18.7,18.996,18.086,18.201,8736962,0
2008-06-26,17.492,18.069,17.1,17.188,9597951,0
2008-06-27,17.239,17.239,16.122,16.163,10753934,0
2008-06-30,15.488,16.201,15.488,15.841,12962177,0
2008-07-01,16.424,16.424,16.071,16.305,15406304,0
2008-07-02,16.351,16.359,15.933,15.974,11100166,0
2008-07-03,16.039,16.171,15.9,15.966,4021959,0
2008-07-07,15.982,16.235,15.858,16.131,8579963,0
2008-07-08,16.046,16.786,16.015,16.728,15019017,0
2008-07-09,16.786,17.361,16.682,17.164,14134446,0
2008-07-10,17.092,17.414,17.058,17.311,9422325,0
2008-07-11,17.164,17.436,16.984,17.222,6390024,0
2008-07-14,17.264,17.551,17.264,17.336,5267344,0
2008-07-15,17.205,17.756,17.092,17.345,9233504,0
2008-07-16,17.405,17.526,17.222,17.468,11339366,0
2008-07-17,17.405,17.543,17.067,17.115,13648219,0
2008-07-18,17.171,17.273,17.032,17.058,9950945,0
2008-07-21,17.18,17.659,16.902,17.092,7733228,0
2008-07-22,17.051,17.361,17.051,17.213,5300852,0
2008-07-23,17.124,17.847,17.124,17.779,4626372,0
2008-07-24,17.84,18.078,17.725,17.977,7410672,0
2008-07-25,18.053,18.053,17.725,17.764,5725176,0
2008-07-28,17.708,18.019,17.599,17.814,4979274,0
2008-07-29,17.823,18.184,17.716,18.061,7182231,0
2008-07-30,17.84,17.968,17.787,17.879,5598600,0
2008-07-31,17.854,18.045,17.756,17.814,5601932,0
2008-08-01,17.896,17.93,17.468,17.535,6660030,0
2008-08-04,17.484,17.84,17.484,17.733,5788756,0
2008-08-05,17.787,18.003,17.708,17.756,8659364,0
2008-08-06,17.787,18.028,17.65,18.028,6018387,0
2008-08-07,17.879,18.061,17.543,17.551,6690652,0
2008-08-08,17.577,18.124,17.526,18.061,6808280,0
2008-08-11,18.003,18.218,17.879,18.037,4542471,0
2008-08-12,17.945,18.159,17.814,18.045,5623931,0
2008-08-13,18.045,18.315,17.954,18.225,4553276,0
2008-08-14,18.141,18.438,17.995,18.257,3939470,0
2008-08-15,18.315,18.619,18.282,18.553,4446501,0
2008-08-18,18.553,18.602,18.233,18.274,3409378,0
2008-08-19,18.274,18.364,18.159,18.233,4023374,0
2008-08-20,18.233,18.332,18.019,18.29,5251094,0
2008-08-21,18.233,18.233,17.93,18.045,3297752,0
2008-08-22,18.069,18.176,17.913,18.159,2800956,0
2008-08-25,18.133,18.133,17.831,17.922,2062542,0
2008-08-26,17.871,17.93,17.559,17.623,7137955,0
2008-08-27,17.599,17.725,17.568,17.666,3676015,0
2008-08-28,17.74,17.773,17.517,17.747,4628054,0
2008-08-29,17.74,17.74,17.428,17.476,5190458,0
2008-09-02,17.608,17.854,17.568,17.632,4838886,0
2008-09-03,16.046,16.572,15.982,16.131,20728785,0
2008-09-04,16.188,16.188,15.9,15.957,11873088,0
2008-09-05,15.957,16.235,15.957,16.154,6116233,0
2008-09-08,16.227,16.416,16.131,16.296,5306958,0
2008-09-09,16.359,16.416,16.227,16.252,6714442,0
2008-09-10,16.227,16.342,16.122,16.269,5238933,0
2008-09-11,16.269,16.443,16.062,16.416,6373838,0
2008-09-12,16.296,16.581,16.235,16.467,5931916,0
2008-09-15,16.269,16.467,16.18,16.235,8679129,0
2008-09-16,16.031,16.351,15.799,16.062,9446041,0
2008-09-17,15.966,16.071,15.612,15.752,9271532,0
2008-09-18,15.94,16.366,15.784,16.18,11850667,0
2008-09-19,16.227,16.613,15.866,16.21,7767622,0
2008-09-22,16.071,16.467,16.071,16.147,5893271,0
2008-09-23,16.139,16.39,16.062,16.08,4749756,0
2008-09-24,16.147,16.252,15.9,16.131,4377878,0
2008-09-25,16.188,16.375,15.982,16.147,6897802,0
2008-09-26,15.778,16.287,15.778,16.21,4273656,0
2008-09-29,16.104,16.296,15.832,15.933,8017704,0
2008-09-30,16.039,16.188,15.882,15.99,8786600,0
2008-10-01,15.841,16.443,15.841,16.351,8184485,0
2008-10-02,16.194,16.501,16.104,16.366,7178528,0
2008-10-03,16.163,16.474,16.163,16.305,7417807,0
2008-10-06,16.007,16.269,15.784,16.08,10057956,0
2008-10-07,16.154,16.163,15.736,15.909,9493699,0
2008-10-08,15.744,16.007,15.597,15.652,9284142,0
2008-10-09,15.702,16.188,14.782,15.084,13138730,0
2008-10-10,14.496,15.067,14.115,14.6,13194401,0
2008-10-13,14.79,14.997,14.47,14.674,6416044,0
2008-10-14,15.256,15.301,14.912,15.201,10783507,0
2008-10-15,15.013,15.292,14.652,14.912,11254195,0
2008-10-16,14.842,15.145,14.558,14.782,12993571,0
2008-10-17,14.635,15.201,14.381,14.928,8954233,0
2008-10-20,15.163,15.163,14.452,14.887,9663556,0
2008-10-21,14.79,14.887,14.635,14.691,7243115,0
2008-10-22,14.544,14.708,14.173,14.434,7702556,0
2008-10-23,14.511,14.584,13.904,14.403,8820901,0
2008-10-24,13.96,14.313,13.655,13.812,6037363,0
2008-10-27,13.625,13.96,13.531,13.664,5681744,0
2008-10-28,13.805,14.313,13.362,14.287,7090403,0
2008-10-29,14.225,14.584,14.099,14.24,5636531,0
2008-10-30,14.39,14.529,13.896,14.115,6875868,0
2008-10-31,14.009,14.635,14.009,14.313,8306543,0
2008-11-03,14.266,14.66,14.266,14.609,3605192,0
2008-11-04,14.73,14.912,14.558,14.722,4165401,0
2008-11-05,14.644,14.747,14.304,14.338,3045758,0
2008-11-06,14.338,14.372,13.763,13.812,5355093,0
2008-11-07,13.805,13.928,13.566,13.732,5127335,0
2008-11-10,13.896,13.896,13.523,13.617,6480164,0
2008-11-11,13.574,13.647,13.195,13.326,5174133,0
2008-11-12,13.221,13.23,12.809,12.834,4871625,0
2008-11-13,12.834,12.957,12.326,12.876,9042763,0
2008-11-14,12.834,12.924,12.465,12.473,6656756,0
2008-11-17,12.406,12.794,12.291,12.531,6647774,0
2008-11-18,12.54,12.85,12.406,12.777,6980837,0
2008-11-19,12.809,12.99,12.291,12.308,5553926,0
2008-11-20,12.273,12.308,11.39,11.428,7400303,0
2008-11-21,11.584,11.982,11.322,11.955,7263896,0
2008-11-24,12.062,12.514,11.914,12.374,6905727,0
2008-11-25,12.522,12.645,11.679,11.799,9146253,0
2008-11-26,11.724,11.724,11.123,11.67,7157030,0
2008-11-28,11.661,12.12,11.661,12.12,2298388,0
2008-12-01,12.071,12.071,11.553,11.584,7216758,0
2008-12-02,11.716,12.02,11.314,11.593,6144490,0
2008-12-03,11.399,11.537,11.109,11.495,6327450,0
2008-12-04,11.455,11.724,11.226,11.34,5131060,0
2008-12-05,11.21,11.707,11.109,11.692,5213488,0
2008-12-08,11.841,11.922,11.537,11.584,5662032,0
2008-12-09,11.529,11.707,11.381,11.478,5574618,0
2008-12-10,11.568,11.757,11.478,11.7,6290772,0
2008-12-11,11.618,11.955,11.6,11.707,6260140,0
2008-12-12,11.546,11.914,11.446,11.898,5597695,0
2008-12-15,11.914,11.914,11.626,11.856,5315749,0
2008-12-16,11.775,12.374,11.7,12.365,8152076,0
2008-12-17,13.147,13.68,12.941,13.353,13300321,0
2008-12-18,13.608,13.96,13.474,13.6,8552321,0
2008-12-19,13.68,14.068,13.081,13.131,7375859,0
2008-12-22,13.154,13.515,13.154,13.344,5143082,0
2008-12-23,13.385,13.515,13.131,13.254,4433934,0
2008-12-24,13.509,13.509,13.186,13.254,1206620,0
2008-12-26,13.318,13.418,13.204,13.335,2056986,0
2008-12-29,13.312,13.344,13.147,13.237,3062638,0
2008-12-30,13.262,13.617,13.195,13.427,4995281,0
2008-12-31,13.418,13.854,13.418,13.558,5439710,0
2009-01-02,13.592,13.928,13.531,13.805,4038429,0
2009-01-05,13.796,13.944,13.459,13.655,6677273,0
2009-01-06,13.723,13.936,13.592,13.796,6611122,0
2009-01-07,13.763,13.844,13.664,13.755,5113974,0
2009-01-08,13.746,13.826,13.689,13.796,4344801,0
2009-01-09,13.896,13.904,13.723,13.746,5457443,0
2009-01-12,13.698,13.755,13.451,13.583,4981707,0
2009-01-13,13.558,13.887,13.549,13.879,5785304,0
2009-01-14,13.68,13.812,13.592,13.772,5662416,0
2009-01-15,13.78,13.862,13.402,13.664,5787768,0
2009-01-16,13.87,14.077,13.707,13.96,6421723,0
2009-01-20,13.818,14.165,13.583,13.631,5661997,0
2009-01-21,13.647,13.844,13.5,13.788,7411522,0
2009-01-22,13.68,14.108,13.639,14.001,7317699,0
2009-01-23,14.009,14.47,13.826,14.411,8879373,0
2009-01-26,14.626,14.774,14.39,14.52,9991433,0
2009-01-27,14.584,14.722,14.39,14.674,5943739,0
2009-01-28,14.591,14.739,14.52,14.683,6737109,0
2009-01-29,14.7,14.739,14.381,14.487,4464764,0
2009-01-30,14.617,14.617,13.96,14.051,5181583,0
2009-02-02,14.009,14.364,13.921,14.313,4018822,0
2009-02-03,14.313,14.774,14.225,14.683,4163992,0
2009-02-04,14.722,14.747,14.329,14.396,4823362,0
2009-02-05,14.396,14.487,14.182,14.347,6304237,0
2009-02-06,14.321,14.537,14.28,14.364,5168518,0
2009-02-09,14.304,14.47,13.844,13.928,9175049,0
2009-02-10,13.879,13.928,13.509,13.54,7119364,0
2009-02-11,13.617,13.763,13.468,13.558,6620787,0
2009-02-12,13.566,13.566,13.278,13.558,6483126,0
2009-02-13,13.549,13.592,13.318,13.326,4779851,0
2009-02-17,13.451,13.558,12.99,13.362,7862034,0
2009-02-18,13.444,13.483,13.098,13.204,5094362,0
2009-02-19,13.312,13.531,13.195,13.344,4897129,0
2009-02-20,13.245,13.286,12.686,12.867,8616168,0
2009-02-23,12.965,13.014,12.522,12.555,4450282,0
2009-02-24,12.753,13.007,12.629,12.933,4883879,0
2009-02-25,12.916,12.982,12.702,12.769,4975281,0
2009-02-26,12.826,12.933,12.365,12.365,4598542,0
2009-02-27,12.326,12.588,12.202,12.39,4986637,0
2009-03-02,12.282,12.359,12.177,12.273,6926280,0
2009-03-03,12.406,12.588,12.177,12.291,5927813,0
2009-03-04,12.381,12.711,12.251,12.54,5362605,0
2009-03-05,12.482,12.498,11.816,11.906,6102983,0
2009-03-06,12.012,12.251,11.856,12.086,5111368,0
2009-03-09,12.029,12.102,11.742,11.783,3452183,0
2009-03-10,11.888,12.012,11.816,11.982,5205468,0
2009-03-11,12.054,12.102,11.502,11.52,8498073,0
2009-03-12,11.529,11.998,11.502,11.998,5743711,0
2009-03-13,12.045,12.185,11.947,12.17,3931884,0
2009-03-16,12.259,12.458,12.16,12.244,5321914,0
2009-03-17,12.266,12.547,12.17,12.547,4541406,0
2009-03-18,12.39,12.423,12.071,12.237,5346040,0
2009-03-19,12.291,12.343,11.955,11.982,4804381,0
2009-03-20,11.982,12.498,11.982,12.381,9576764,0
2009-03-23,12.555,12.818,12.244,12.818,7498962,0
2009-03-24,12.777,12.85,12.613,12.67,5774226,0
2009-03-25,12.745,12.809,12.555,12.785,7966291,0
2009-03-26,13.098,14.017,13.073,13.96,13568424,0
2009-03-27,13.912,14.347,13.763,13.928,7310796,0
2009-03-30,13.738,13.912,13.474,13.655,5093911,0
2009-03-31,13.746,14.017,13.655,13.862,6886285,0
2009-04-01,13.723,13.854,13.451,13.746,8745089,0
2009-04-02,13.896,14.296,13.796,14.09,7903184,0
2009-04-03,14.068,14.156,13.928,14.051,4052762,0
2009-04-06,13.904,14.207,13.763,14.068,4808555,0
2009-04-07,14.034,14.273,14.026,14.123,4047080,0
2009-04-08,14.14,14.321,14.051,14.304,4274411,0
2009-04-09,14.338,14.511,14.182,14.503,5139486,0
2009-04-13,14.355,14.708,14.355,14.544,5836024,0
2009-04-14,14.434,14.551,14.28,14.52,5578148,0
2009-04-15,14.529,14.691,14.452,14.652,3584863,0
2009-04-16,14.683,14.928,14.496,14.88,5474263,0
2009-04-17,14.92,15.185,14.798,15.013,4993196,0
2009-04-20,14.895,15.046,14.66,14.66,5394690,0
2009-04-21,14.558,14.971,14.558,14.766,4347709,0
2009-04-22,14.757,14.92,14.667,14.774,6508788,0
2009-04-23,14.739,14.857,14.635,14.816,5612672,0
2009-04-24,14.849,14.912,14.575,14.7,3716048,0
2009-04-27,14.652,14.774,14.39,14.434,4638328,0
2009-04-28,14.304,14.825,14.287,14.708,3459853,0
2009-04-29,14.667,14.842,14.591,14.7,3514829,0
2009-04-30,14.747,14.864,14.419,14.544,6259576,0
2009-05-01,14.558,14.842,14.52,14.747,3996706,0
2009-05-04,14.691,14.857,14.691,14.833,5744062,0
2009-05-05,14.873,15.075,14.782,14.849,3579609,0
2009-05-06,14.912,14.979,14.462,14.537,5295377,0
2009-05-07,14.584,14.667,14.347,14.403,5532452,0
2009-05-08,14.529,14.66,14.364,14.434,6036692,0
2009-05-11,14.381,14.584,14.329,14.47,5391073,0
2009-05-12,14.52,14.716,14.452,14.644,5292133,0
2009-05-13,14.567,14.667,14.296,14.462,5058657,0
2009-05-14,14.584,14.667,14.47,14.551,3573951,0
2009-05-15,14.551,14.635,14.419,14.511,4887058,0
2009-05-18,14.591,14.88,14.511,14.857,5309339,0
2009-05-19,14.928,15.101,14.782,15.084,6548654,0
2009-05-20,15.11,15.381,15.093,15.239,7552079,0
2009-05-21,15.118,15.283,14.857,15.046,4973809,0
2009-05-22,14.997,15.301,14.997,15.154,3237107,0
2009-05-26,15.101,15.381,15.029,15.365,4069507,0
2009-05-27,15.334,15.398,14.962,15.013,4208108,0
2009-05-28,15.067,15.127,14.739,15.084,4518760,0
2009-05-29,15.101,15.275,14.971,15.275,4185293,0
2009-06-01,15.423,15.634,15.343,15.578,4329215,0
2009-06-02,15.587,16.163,15.561,16.023,5887380,0
2009-06-03,15.858,15.982,15.816,15.948,3906492,0
2009-06-04,15.858,16.154,15.784,16.113,4476324,0
2009-06-05,16.227,16.312,16.062,16.305,5189637,0
2009-06-08,16.188,16.351,16.113,16.235,3485451,0
2009-06-09,16.278,16.305,16.031,16.104,3539557,0
2009-06-10,16.218,16.278,15.694,15.866,5101855,0
2009-06-11,15.998,16.366,15.917,16.122,4492606,0
2009-06-12,16.039,16.18,15.892,15.99,5365064,0
2009-06-15,15.447,15.473,15.201,15.318,7067731,0
2009-06-16,15.35,15.455,15.256,15.275,4828517,0
2009-06-17,15.292,15.455,15.177,15.209,4541616,0
2009-06-18,15.256,15.694,15.256,15.578,7700920,0
2009-06-19,15.678,15.702,15.334,15.415,4554779,0
2009-06-22,15.398,15.67,15.389,15.561,5791360,0
2009-06-23,16.26,16.351,16.062,16.252,9303823,0
2009-06-24,16.305,16.482,16.227,16.46,7742472,0
2009-06-25,16.384,16.398,15.248,15.761,15813746,0
2009-06-26,15.761,15.974,15.67,15.892,5398795,0
2009-06-29,15.892,15.982,15.718,15.974,3984562,0
2009-06-30,15.909,15.982,15.513,15.661,7453805,0
2009-07-01,15.744,16.071,15.678,15.784,6296090,0
2009-07-02,15.634,15.784,15.248,15.248,6347676,0
2009-07-06,15.233,15.9,15.209,15.832,5482683,0
2009-07-07,15.793,15.9,15.553,15.597,7289111,0
2009-07-08,15.612,15.685,15.326,15.447,4811068,0
2009-07-09,15.53,15.561,15.283,15.447,5098144,0
2009-07-10,15.431,15.778,15.233,15.358,3598431,0
2009-07-13,15.389,15.53,15.248,15.48,5803550,0
2009-07-14,15.521,15.538,15.389,15.53,5625901,0
2009-07-15,15.612,15.661,15.521,15.652,5469405,0
2009-07-16,15.643,15.807,15.569,15.709,4268780,0
2009-07-17,15.67,15.685,15.473,15.538,5536332,0
2009-07-20,15.612,15.661,15.398,15.643,4050598,0
2009-07-21,15.727,15.85,15.538,15.718,4627178,0
2009-07-22,15.643,15.841,15.621,15.652,4254513,0
2009-07-23,15.67,16.147,15.569,15.957,4922544,0
2009-07-24,15.933,16.201,15.866,16.163,3791644,0
2009-07-27,16.18,16.252,15.882,16.252,5520896,0
2009-07-28,16.147,16.351,16.031,16.351,5229051,0
2009-07-29,16.071,16.218,16.023,16.18,4436700,0
2009-07-30,16.384,16.433,16.188,16.194,5013266,0
2009-07-31,16.188,16.287,16.087,16.131,3627281,0
2009-08-03,16.328,16.328,16.007,16.278,4291903,0
2009-08-04,16.278,16.433,16.171,16.227,2620015,0
2009-08-05,16.26,16.342,16.08,16.147,4303288,0
2009-08-06,16.21,16.305,16.023,16.104,3080086,0
2009-08-07,16.139,16.278,16.015,16.095,3772690,0
2009-08-10,16.095,16.122,16.023,16.087,2765954,0
2009-08-11,16.087,16.18,15.982,16.104,2475858,0
2009-08-12,16.08,16.278,16.039,16.147,3083808,0
2009-08-13,16.227,16.235,15.873,16.046,5335477,0
2009-08-14,16.062,16.147,15.727,15.778,5764785,0
2009-08-17,15.736,15.925,15.612,15.925,6052485,0
2009-08-18,15.933,16.08,15.832,16.007,5265418,0
2009-08-19,15.9,16.312,15.85,16.194,4653857,0
2009-08-20,16.104,16.351,16.023,16.312,4408503,0
2009-08-21,16.351,16.69,16.287,16.605,4869025,0
2009-08-24,16.647,16.682,16.509,16.682,3600775,0
2009-08-25,16.69,16.837,16.589,16.77,4367209,0
2009-08-26,16.704,16.861,16.639,16.804,3334024,0
2009-08-27,16.745,16.837,16.581,16.786,4532110,0
2009-08-28,16.821,16.821,16.605,16.656,4107153,0
2009-08-31,16.581,16.893,16.581,16.87,5459491,0
2009-09-01,16.861,16.959,16.492,16.533,5421571,0
2009-09-02,16.525,16.613,16.269,16.366,5805491,0
2009-09-03,16.398,16.467,16.218,16.451,5683825,0
2009-09-04,16.482,17.042,16.366,17.025,8276905,0
2009-09-08,17.231,17.922,17.092,17.779,10552388,0
2009-09-09,17.823,18.019,17.436,17.962,4843275,0
2009-09-10,17.93,17.962,17.725,17.945,5160835,0
2009-09-11,18.01,18.274,18.01,18.257,6411871,0
2009-09-14,18.218,18.332,18.115,18.299,6119178,0
2009-09-15,18.307,18.38,18.159,18.339,6277007,0
2009-09-16,18.398,18.398,18.061,18.249,4597081,0
2009-09-17,18.249,18.282,18.037,18.201,7166451,0
2009-09-18,18.241,18.438,18.019,18.339,6339338,0
2009-09-21,18.323,18.677,18.218,18.347,7419548,0
2009-09-22,18.364,18.489,17.733,18.078,9551414,0
2009-09-23,18.168,18.241,17.922,17.962,6126055,0
2009-09-24,17.954,18.069,17.805,17.863,4011426,0
2009-09-25,17.805,17.879,17.599,17.641,5874979,0
2009-09-28,17.65,17.936,17.623,17.847,4334357,0
2009-09-29,17.896,18.028,17.632,17.945,4345993,0
2009-09-30,17.962,17.962,17.599,17.814,4845346,0
2009-10-01,17.814,17.831,17.388,17.388,5631542,0
2009-10-02,17.311,17.733,17.256,17.591,6991459,0
2009-10-05,17.632,17.632,17.327,17.535,7885540,0
2009-10-06,17.585,17.659,17.396,17.517,6255280,0
2009-10-07,17.551,17.568,17.379,17.428,4100812,0
2009-10-08,17.517,17.517,17.388,17.436,4268063,0
2009-10-09,17.361,17.599,17.264,17.591,3818540,0
2009-10-12,17.666,17.831,17.608,17.708,2579469,0
2009-10-13,17.659,17.787,17.476,17.666,3990335,0
2009-10-14,17.641,17.871,17.231,17.336,8420061,0
2009-10-15,17.345,17.708,17.256,17.699,6393590,0
2009-10-16,17.682,17.896,17.591,17.831,4859629,0
2009-10-19,17.831,18.176,17.831,18.101,4433064,0
2009-10-20,18.141,18.282,18.094,18.133,3707490,0
2009-10-21,18.141,18.398,17.954,17.968,3312650,0
2009-10-22,17.922,18.168,17.708,18.115,3870194,0
2009-10-23,18.115,18.115,17.65,17.716,3907333,0
2009-10-26,17.675,17.847,17.405,17.568,4618561,0
2009-10-27,17.659,17.823,17.484,17.699,4754734,0
2009-10-28,17.459,17.616,17.29,17.295,4565881,0
2009-10-29,17.444,17.559,17.171,17.551,4664599,0
2009-10-30,17.509,17.666,17.256,17.256,5777248,0
2009-11-02,17.361,17.414,17.042,17.164,5017267,0
2009-11-03,17.247,17.247,16.885,17.032,3686650,0
2009-11-04,17.067,17.311,17,17.171,4146946,0
2009-11-05,17.18,17.509,17.18,17.492,4608612,0
2009-11-06,17.396,17.585,17.379,17.585,4042535,0
2009-11-09,17.616,17.847,17.616,17.831,4996661,0
2009-11-10,17.773,17.93,17.756,17.84,2926272,0
2009-11-11,17.93,18.141,17.823,18.061,4650444,0
2009-11-12,18.086,18.406,18.069,18.249,7196727,0
2009-11-13,18.299,18.472,18.194,18.414,4574953,0
2009-11-16,18.454,18.48,18.201,18.438,7686779,0
2009-11-17,18.438,18.489,18.323,18.446,2310832,0
2009-11-18,18.406,18.472,18.265,18.364,2681999,0
2009-11-19,18.307,18.472,18.133,18.38,2938044,0
2009-11-20,18.389,18.489,18.249,18.364,3313560,0
2009-11-23,18.463,18.768,18.454,18.536,3081142,0
2009-11-24,18.52,18.57,18.355,18.43,3921941,0
2009-11-25,18.48,18.536,18.355,18.503,1932501,0
2009-11-27,18.21,18.323,18.061,18.225,1845810,0
2009-11-30,18.282,18.323,18.149,18.233,2740997,0
2009-12-01,18.38,18.692,18.339,18.545,4795112,0
2009-12-02,18.536,18.637,18.498,18.577,3906718,0
2009-12-03,18.562,18.684,18.421,18.446,2549529,0
2009-12-04,18.637,18.725,18.38,18.57,3120666,0
2009-12-07,18.52,18.7,18.52,18.577,2698510,0
2009-12-08,18.545,18.545,18.218,18.332,3025807,0
2009-12-09,18.307,18.406,18.159,18.38,3222562,0
2009-12-10,18.389,18.472,18.141,18.265,3952220,0
2009-12-11,18.398,18.562,18.249,18.463,3628122,0
2009-12-14,18.52,18.57,18.406,18.43,4265204,0
2009-12-15,18.364,18.43,18.307,18.38,2119083,0
2009-12-16,18.421,18.692,18.421,18.454,4575983,0
2009-12-17,18.364,18.364,18.184,18.194,4247273,0
2009-12-18,18.003,18.347,18.003,18.21,7970781,0
2009-12-21,18.7,19.005,17.936,17.936,11753342,0
2009-12-22,18.299,18.733,18.094,18.708,8784937,0
2009-12-23,18.733,19.186,18.733,19.013,5776675,0
2009-12-24,19.097,19.242,19.045,19.105,1572805,0
2009-12-28,19.242,19.365,19.129,19.365,3676638,0
2009-12-29,19.416,19.45,19.154,19.219,2461531,0
2009-12-30,19.071,19.203,19.053,19.161,2953993,0
2009-12-31,19.219,19.267,18.931,18.94,2386431,0
2010-01-04,19.105,19.136,18.897,18.99,3797553,0
2010-01-05,18.996,19.349,18.857,19.071,5225274,0
2010-01-06,19.097,19.186,18.94,19.005,4023924,0
2010-01-07,19.045,19.121,18.905,19.061,3300883,0
2010-01-08,19.038,19.038,18.873,18.914,2710263,0
2010-01-11,18.973,19.251,18.949,19.235,4621970,0
2010-01-12,19.203,19.442,19.161,19.442,4804428,0
2010-01-13,19.442,19.606,19.424,19.563,3396388,0
2010-01-14,19.597,19.597,19.302,19.416,3629196,0
2010-01-15,19.401,19.442,18.996,19.112,5122576,0
2010-01-19,19.129,19.332,19.105,19.332,4552407,0
2010-01-20,19.284,19.392,19.097,19.332,6143467,0
2010-01-21,19.433,19.679,19.145,19.203,5210705,0
2010-01-22,19.154,19.327,19.013,19.013,4244445,0
2010-01-25,19.105,19.226,18.982,19.02,3106721,0
2010-01-26,18.982,19.097,18.857,18.965,3995339,0
2010-01-27,18.725,18.881,18.628,18.857,5065174,0
2010-01-28,18.922,19.005,18.791,18.8,3883582,0
2010-01-29,18.905,19.013,18.637,18.684,4473178,0
2010-02-01,18.777,18.851,18.66,18.851,3774785,0
2010-02-02,18.851,18.982,18.741,18.973,4893494,0
2010-02-03,18.949,19.013,18.75,18.857,3552506,0
2010-02-04,18.777,18.834,18.315,18.315,9893209,0
2010-02-05,18.29,18.8,18.233,18.759,10587854,0
2010-02-08,18.791,18.881,18.611,18.628,4719075,0
2010-02-09,18.785,18.996,18.7,18.857,3866524,0
2010-02-10,18.857,19.045,18.684,18.973,4569290,0
2010-02-11,18.905,19.169,18.777,19.136,4696396,0
2010-02-12,18.973,19.259,18.791,19.226,5776137,0
2010-02-16,19.416,19.679,19.235,19.653,6316502,0
2010-02-17,19.711,19.826,19.523,19.744,4911446,0
2010-02-18,19.662,19.984,19.662,19.935,4341912,0
2010-02-19,20.014,20.295,19.804,20.247,6723387,0
2010-02-22,20.223,20.335,20.047,20.214,5736063,0
2010-02-23,20.205,20.214,19.918,20.022,4536621,0
2010-02-24,20.083,20.24,19.976,20.154,3819380,0
2010-02-25,20.014,20.17,19.858,20.139,4400930,0
2010-02-26,20.139,20.223,20.014,20.099,4362262,0
2010-03-01,20.17,20.41,20.17,20.287,5775837,0
2010-03-02,20.41,20.5,20.378,20.462,5062084,0
2010-03-03,20.462,20.542,20.385,20.452,4017400,0
2010-03-04,20.551,20.6,20.254,20.462,6059986,0
2010-03-05,20.525,20.781,20.418,20.781,5624079,0
2010-03-08,20.799,20.82,20.584,20.739,4262085,0
2010-03-09,20.712,20.837,20.68,20.739,2695587,0
2010-03-10,20.748,20.79,20.607,20.721,3222917,0
2010-03-11,20.672,20.852,20.592,20.845,2709896,0
2010-03-12,20.886,20.945,20.665,20.845,3127228,0
2010-03-15,20.82,20.954,20.79,20.954,3853494,0
2010-03-16,20.805,21.076,20.805,21.033,4161158,0
2010-03-17,21.084,21.215,21.026,21.166,4023721,0
2010-03-18,21.215,21.331,21.109,21.247,5429377,0
2010-03-19,21.271,21.394,21.084,21.232,5739704,0
2010-03-22,20.985,21.568,20.985,21.462,6126439,0
2010-03-23,21.471,21.626,21.381,21.593,4962580,0
2010-03-24,21.536,21.544,21.358,21.445,6962311,0
2010-03-25,21.199,21.28,20.41,20.491,12000453,0
2010-03-26,20.418,20.491,19.909,20.247,11393098,0
2010-03-29,20.287,20.615,20.231,20.567,6171170,0
2010-03-30,20.615,20.672,20.462,20.507,5763139,0
2010-03-31,20.418,20.73,20.37,20.6,6173483,0
2010-04-01,20.697,20.781,20.607,20.73,4347049,0
2010-04-05,20.805,20.852,20.633,20.721,4719823,0
2010-04-06,20.607,20.624,20.37,20.559,7575182,0
2010-04-07,20.567,20.721,20.41,20.697,6860236,0
2010-04-08,20.633,20.739,20.542,20.656,4502170,0
2010-04-09,20.672,20.829,20.648,20.73,3317362,0
2010-04-12,20.648,20.758,20.491,20.542,5521525,0
2010-04-13,20.542,20.648,20.483,20.592,4867680,0
2010-04-14,20.607,20.771,20.607,20.748,3508146,0
2010-04-15,20.73,20.739,20.516,20.567,4594666,0
2010-04-16,20.542,20.64,20.344,20.444,5501797,0
2010-04-19,20.37,20.483,20.262,20.418,3348464,0
2010-04-20,20.468,20.559,20.444,20.483,2583619,0
2010-04-21,20.533,20.672,20.462,20.584,3660499,0
2010-04-22,20.444,20.584,20.401,20.533,3762674,0
2010-04-23,20.531,20.531,20.339,20.466,3398925,0
2010-04-26,20.393,20.551,20.344,20.393,0,0
2010-04-27,20.361,20.37,20.008,20.083,6489209,0
2010-04-28,20.092,20.214,19.795,20.139,4373503,0
2010-04-29,20.231,20.335,20.146,20.271,4288291,0
2010-04-30,20.231,20.335,20.099,20.108,6849410,0
2010-05-03,20.196,20.401,20.022,20.327,5128633,0
2010-05-04,20.179,20.287,19.999,20.108,5360199,0
2010-05-05,19.984,20.287,19.984,20.131,5331298,0
2010-05-06,20.108,20.108,18.373,19.563,9544222,0
2010-05-07,19.563,19.622,19.211,19.374,7550979,0
2010-05-10,19.976,20.108,19.58,20.014,6530029,0
2010-05-11,19.909,20.231,19.826,20.014,4209598,0
2010-05-12,20.022,20.378,19.968,20.327,4191722,0
2010-05-13,20.28,20.475,20.162,20.319,4183993,0
2010-05-14,20.205,20.295,19.858,20.022,4850170,0
2010-05-17,20.047,20.17,19.943,20.116,5097894,0
2010-05-18,20.17,20.319,20.047,20.116,9358249,0
2010-05-19,20.047,20.41,19.918,20.401,8824913,0
2010-05-20,20.092,20.28,19.926,20.047,11756584,0
2010-05-21,19.728,20.344,19.638,20.344,9391092,0
2010-05-24,20.231,20.335,19.884,20.083,6232737,0
2010-05-25,19.719,19.834,19.467,19.804,8041376,0
2010-05-26,19.867,19.951,19.555,19.606,5243161,0
2010-05-27,19.826,19.96,19.711,19.96,3762094,0
2010-05-28,19.976,20.03,19.826,19.867,3084371,0
2010-06-01,19.694,20.047,19.58,19.737,3741227,0
2010-06-02,19.842,20.188,19.81,20.179,3566449,0
2010-06-03,20.28,20.41,20.223,20.335,4064028,0
2010-06-04,20.092,20.116,19.867,19.893,5240499,0
2010-06-07,19.875,20.116,19.719,19.719,5152740,0
2010-06-08,19.694,20.125,19.694,20.083,6115239,0
2010-06-09,20.196,20.507,20.047,20.116,7225151,0
2010-06-10,20.295,20.567,20.295,20.507,4592801,0
2010-06-11,20.385,20.462,20.146,20.444,3784032,0
2010-06-14,20.533,20.68,20.452,20.468,3828656,0
2010-06-15,20.533,20.633,20.452,20.615,3166739,0
2010-06-16,20.516,20.697,20.483,20.633,3536583,0
2010-06-17,20.68,20.886,20.648,20.73,7187064,0
2010-06-18,20.648,20.672,20.507,20.516,6825511,0
2010-06-21,20.656,20.748,20.426,20.491,4234905,0
2010-06-22,20.533,20.689,20.254,20.287,4300413,0
2010-06-23,20.262,20.444,20.188,20.287,5826019,0
2010-06-24,19.555,20.231,19.555,19.893,7187060,0
2010-06-25,19.893,19.909,19.597,19.653,6736981,0
2010-06-28,19.711,19.85,19.63,19.719,6122247,0
2010-06-29,19.523,19.711,19.349,19.401,7962385,0
2010-06-30,19.395,19.485,19.129,19.162,7431434,0
2010-07-01,19.145,19.186,18.905,19.121,6356265,0
2010-07-02,19.186,19.186,18.949,19.029,3816351,0
2010-07-06,19.203,19.267,18.996,19.112,4577696,0
2010-07-07,19.097,19.458,19.029,19.433,3326805,0
2010-07-08,19.505,19.787,19.401,19.753,4820108,0
2010-07-09,19.711,19.762,19.606,19.648,2762613,0
2010-07-12,19.648,19.804,19.531,19.63,4580000,0
2010-07-13,19.744,19.85,19.719,19.728,3754143,0
2010-07-14,19.662,19.909,19.648,19.804,2793920,0
2010-07-15,19.762,19.918,19.606,19.804,3231795,0
2010-07-16,19.711,19.753,19.416,19.442,3944460,0
2010-07-19,19.496,19.622,19.474,19.531,3370167,0
2010-07-20,19.349,19.653,19.31,19.638,3588760,0
2010-07-21,19.77,19.77,19.365,19.442,3903395,0
2010-07-22,19.58,19.622,19.424,19.548,3936147,0
2010-07-23,19.548,19.694,19.424,19.662,3805270,0
2010-07-26,19.613,19.779,19.572,19.77,2459381,0
2010-07-27,19.818,19.926,19.711,19.826,5118672,0
2010-07-28,19.737,19.737,19.489,19.539,3151674,0
2010-07-29,19.58,19.622,19.145,19.169,5020766,0
2010-07-30,19.045,19.349,19.02,19.293,4103667,0
2010-08-02,19.467,19.613,19.31,19.319,4664480,0
2010-08-03,19.251,19.392,18.768,18.785,9695238,0
2010-08-04,18.785,18.922,18.692,18.759,10166304,0
2010-08-05,18.677,18.741,18.446,18.668,9479419,0
2010-08-06,18.602,18.651,18.225,18.249,10390270,0
2010-08-09,18.339,18.503,18.069,18.115,14195360,0
2010-08-10,18.019,18.421,18.019,18.21,12391713,0
2010-08-11,17.962,17.986,17.632,17.747,11808776,0
2010-08-12,17.543,17.787,17.526,17.675,7292628,0
2010-08-13,17.591,17.814,17.535,17.764,4136083,0
2010-08-16,17.691,17.756,17.535,17.747,4036514,0
2010-08-17,17.871,18.037,17.747,17.922,5518839,0
2010-08-18,17.945,18.184,17.896,18.176,6356001,0
2010-08-19,18.003,18.159,17.666,17.863,5378228,0
2010-08-20,17.764,17.787,17.535,17.623,6580354,0
2010-08-23,17.666,17.756,17.641,17.659,4821365,0
2010-08-24,17.543,17.641,17.444,17.551,5748434,0
2010-08-25,17.452,17.779,17.452,17.747,5014358,0
2010-08-26,17.823,17.823,17.599,17.659,3878873,0
2010-08-27,17.708,17.871,17.484,17.863,3033110,0
2010-08-30,17.74,17.847,17.616,17.632,3135162,0
2010-08-31,17.619,17.792,17.537,17.743,5395996,0
2010-09-01,17.888,18.094,17.847,18.086,4064206,0
2010-09-02,18.168,18.201,18.01,18.045,3470005,0
2010-09-03,18.168,18.168,17.968,18.069,2772080,0
2010-09-07,18.003,18.061,17.904,17.986,3434762,0
2010-09-08,18.028,18.078,17.968,18.01,4091582,0
2010-09-09,18.201,18.21,17.93,17.936,3813750,0
2010-09-10,17.922,18.086,17.896,18.037,4023919,0
2010-09-13,18.069,18.176,17.879,17.954,3834446,0
2010-09-14,17.831,18.141,17.805,18.045,3724609,0
2010-09-15,18.045,18.332,17.995,18.332,4080597,0
2010-09-16,18.078,18.176,17.986,18.124,4140436,0
2010-09-17,18.159,18.265,18.094,18.149,3383258,0
2010-09-20,18.184,18.389,18.094,18.38,4821328,0
2010-09-21,17.459,17.871,17.282,17.725,19857040,0
2010-09-22,17.623,17.773,17.585,17.599,8044409,0
2010-09-23,17.468,17.74,17.452,17.716,8246763,0
2010-09-24,17.773,17.896,17.733,17.896,6356428,0
2010-09-27,17.847,17.977,17.814,17.896,6255099,0
2010-09-28,17.954,18.069,17.787,18.061,4414769,0
2010-09-29,17.962,18.159,17.936,18.045,6254518,0
2010-09-30,18.086,18.184,17.84,18.028,6756773,0
2010-10-01,18.086,18.218,18.01,18.184,4992128,0
2010-10-04,18.201,18.241,18.003,18.078,4250361,0
2010-10-05,18.233,18.398,18.108,18.339,6299814,0
2010-10-06,18.29,18.339,18.053,18.101,7723663,0
2010-10-07,18.184,18.21,17.962,18.019,3579658,0
2010-10-08,18.101,18.108,17.896,17.968,4691201,0
2010-10-11,18.01,18.108,17.954,18.045,5170170,0
2010-10-12,18.019,18.149,17.962,18.101,4231273,0
2010-10-13,18.149,18.553,18.124,18.553,7783267,0
2010-10-14,18.562,18.777,18.511,18.577,5918830,0
2010-10-15,18.725,18.725,18.38,18.421,5634499,0
2010-10-18,18.406,18.637,18.406,18.57,12085843,0
2010-10-19,18.43,18.646,18.421,18.536,5021841,0
2010-10-20,18.586,18.677,18.498,18.577,4071414,0
2010-10-21,18.619,18.8,18.536,18.8,5537500,0
2010-10-22,18.785,18.897,18.741,18.857,3870799,0
2010-10-25,18.897,19.029,18.785,18.834,4210397,0
2010-10-26,18.808,18.881,18.553,18.637,4671984,0
2010-10-27,18.315,18.454,18.233,18.414,4596441,0
2010-10-28,18.52,18.619,18.463,18.545,3174089,0
2010-10-29,18.46,18.586,18.444,18.477,3031655,0
2010-11-01,18.52,18.536,18.159,18.265,4530343,0
2010-11-02,18.373,18.463,18.225,18.307,3730351,0
2010-11-03,18.364,18.389,18.115,18.29,2164088,0
2010-11-04,18.398,18.43,18.176,18.233,4996729,0
2010-11-05,18.274,18.307,18.053,18.194,3505581,0
2010-11-08,18.159,18.339,18.133,18.29,3072088,0
2010-11-09,18.29,18.315,18.115,18.159,3493810,0
2010-11-10,18.201,18.265,18.053,18.194,3822681,0
2010-11-11,18.045,18.21,17.995,18.21,4189547,0
2010-11-12,18.141,18.141,17.968,18.086,3377186,0
2010-11-15,18.115,18.225,17.733,17.756,4866239,0
2010-11-16,17.691,17.708,17.273,17.37,7097040,0
2010-11-17,17.37,17.659,17.352,17.577,3445661,0
2010-11-18,17.675,17.764,17.591,17.691,3063737,0
2010-11-19,17.691,17.716,17.501,17.65,2235309,0
2010-11-22,17.641,17.725,17.459,17.708,3202707,0
2010-11-23,17.591,17.591,17.459,17.559,2280756,0
2010-11-24,17.65,17.65,17.492,17.616,2063079,0
2010-11-26,17.568,17.814,17.535,17.764,2016649,0
2010-11-29,17.65,17.995,17.608,17.888,5596302,0
2010-11-30,17.768,17.819,17.61,17.653,6277226,0
2010-12-01,17.871,18.078,17.756,18.037,3427759,0
2010-12-02,18.078,18.159,17.968,18.141,3337750,0
2010-12-03,18.108,18.141,17.968,18.141,9976516,0
2010-12-06,18.115,18.115,17.913,18.003,2524203,0
2010-12-07,18.101,18.21,18.037,18.086,3146523,0
2010-12-08,18.115,18.299,18.078,18.282,3236798,0
2010-12-09,18.201,18.398,18.115,18.21,6970083,0
2010-12-10,18.21,18.347,18.124,18.347,4913752,0
2010-12-13,18.406,18.48,18.101,18.241,5755093,0
2010-12-14,18.225,18.307,18.194,18.241,3071037,0
2010-12-15,18.194,18.339,18.149,18.29,4012944,0
2010-12-16,18.307,18.454,18.265,18.438,4070548,0
2010-12-17,18.43,18.536,18.364,18.48,6176874,0
2010-12-20,18.545,18.553,18.241,18.438,5971717,0
2010-12-21,18.438,18.66,18.347,18.406,7117077,0
2010-12-22,18.38,18.545,18.282,18.48,5500970,0
2010-12-23,18.48,18.529,18.389,18.406,3909626,0
2010-12-27,18.339,18.536,18.29,18.43,4809897,0
2010-12-28,18.472,18.529,18.347,18.406,2959338,0
2010-12-29,18.399,18.581,18.391,18.482,2616316,0
2010-12-30,18.482,18.649,18.449,18.598,3068133,0
2010-12-31,18.57,18.655,18.487,18.553,2123838,0
2011-01-03,18.646,18.692,18.503,18.57,6159188,0
2011-01-04,18.611,18.651,18.529,18.602,5004586,0
2011-01-05,18.511,18.777,18.511,18.646,5205807,0
2011-01-06,18.646,18.7,18.595,18.646,7033682,0
2011-01-07,18.628,18.66,18.43,18.577,7608685,0
2011-01-10,18.7,18.708,18.503,18.628,6572753,0
2011-01-11,18.651,18.692,18.602,18.628,4255335,0
2011-01-12,18.716,19.195,18.66,19.071,5929144,0
2011-01-13,19.038,19.203,19.02,19.061,5100030,0
2011-01-14,19.079,19.186,18.94,18.99,3983488,0
2011-01-18,19.029,19.105,18.965,19.079,3464901,0
2011-01-19,19.061,19.226,19.005,19.013,4351864,0
2011-01-20,18.99,19.424,18.965,19.275,4855875,0
2011-01-21,19.319,19.374,19.145,19.284,3569648,0
2011-01-24,19.259,19.433,19.211,19.31,8431852,0
2011-01-25,19.31,19.458,19.219,19.374,4079860,0
2011-01-26,19.442,19.442,19.097,19.136,5800155,0
2011-01-27,18.965,18.965,18.733,18.791,6451810,0
2011-01-28,18.842,18.931,18.43,18.438,5532010,0
2011-01-31,18.469,18.496,18.308,18.35,6503032,0
2011-02-01,18.398,18.595,18.398,18.52,3775901,0
2011-02-02,18.472,18.57,18.43,18.52,3309379,0
2011-02-03,18.454,18.57,18.355,18.52,4111332,0
2011-02-04,18.529,18.777,18.52,18.716,2998198,0
2011-02-07,18.716,18.75,18.602,18.66,3719039,0
2011-02-08,18.7,18.808,18.577,18.651,4403694,0
2011-02-09,18.646,18.857,18.602,18.817,3907873,0
2011-02-10,18.741,18.808,18.611,18.651,3619970,0
2011-02-11,18.611,18.7,18.373,18.503,7203089,0
2011-02-14,18.529,18.716,18.489,18.668,4192230,0
2011-02-15,18.637,18.651,18.373,18.414,6030427,0
2011-02-16,18.489,18.651,18.463,18.628,4982791,0
2011-02-17,18.619,18.741,18.553,18.733,3829326,0
2011-02-18,18.725,18.768,18.602,18.7,4693848,0
2011-02-22,18.692,18.692,18.446,18.52,6239489,0
2011-02-23,18.446,18.741,18.446,18.677,4523804,0
2011-02-24,18.7,18.808,18.595,18.708,4777340,0
2011-02-25,18.785,18.973,18.708,18.897,4645018,0
2011-02-28,18.964,19.105,18.903,19.029,3336749,0
2011-03-01,19.097,19.145,18.817,18.826,4303437,0
2011-03-02,18.826,18.889,18.611,18.842,4926304,0
2011-03-03,18.996,19.088,18.94,19.038,3331046,0
2011-03-04,18.982,19.061,18.889,19.029,3715895,0
2011-03-07,19.061,19.219,18.914,18.94,4430903,0
2011-03-08,18.965,19.136,18.965,19.129,3269654,0
2011-03-09,19.079,19.235,19.061,19.211,2922933,0
2011-03-10,19.005,19.275,18.996,19.186,4011230,0
2011-03-11,19.177,19.284,19.169,19.203,2094743,0
2011-03-14,19.105,19.219,19.038,19.112,6851660,0
2011-03-15,18.851,19.013,18.708,18.922,8073352,0
2011-03-16,18.817,18.897,18.651,18.759,7291806,0
2011-03-17,19.053,19.053,18.441,18.474,8092356,0
2011-03-18,18.646,18.842,18.562,18.708,6573774,0
2011-03-21,18.808,18.982,18.785,18.965,1444764,0
2011-03-22,18.965,18.973,18.808,18.889,4113656,0
2011-03-23,18.602,18.949,18.602,18.842,3964245,0
2011-03-24,19.061,19.284,18.75,19.226,8218338,0
2011-03-25,19.251,19.638,19.251,19.58,6720083,0
2011-03-28,19.588,19.679,19.489,19.505,2982192,0
2011-03-29,19.514,19.588,19.401,19.481,3018215,0
2011-03-30,19.531,19.711,19.531,19.597,5714854,0
2011-03-31,19.636,19.677,19.49,19.517,3371002,0
2011-04-01,19.648,19.679,19.467,19.588,3295088,0
2011-04-04,19.653,19.653,19.523,19.548,2251584,0
2011-04-05,19.56,19.7,19.552,19.569,3361969,0
2011-04-06,19.588,19.711,19.523,19.63,2680528,0
2011-04-07,19.585,19.611,19.446,19.535,2317817,0
2011-04-08,19.603,19.645,19.377,19.437,2885066,0
2011-04-11,19.45,19.606,19.45,19.58,2234586,0
2011-04-12,19.519,19.528,19.322,19.41,3781048,0
2011-04-13,19.433,19.514,19.392,19.392,6101080,0
2011-04-14,19.358,19.918,19.342,19.85,4697619,0
2011-04-15,19.908,20.307,19.892,20.289,7396743,0
2011-04-18,20.075,20.19,19.908,20.023,3415828,0
2011-04-19,20.066,20.181,20.023,20.11,3526126,0
2011-04-20,20.225,20.331,19.992,20.015,4328851,0
2011-04-21,20.085,20.157,19.76,19.817,4278574,0
2011-04-25,19.817,19.825,19.685,19.76,2801670,0
2011-04-26,19.803,19.999,19.794,19.935,3670340,0
2011-04-27,20.031,20.234,19.984,20.19,3663395,0
2011-04-28,20.149,20.217,20.075,20.19,3083620,0
2011-04-29,20.166,20.319,19.982,20.286,9579525,0
2011-05-02,20.323,20.711,20.323,20.473,6777317,0
2011-05-03,20.406,20.606,20.374,20.531,8807511,0
2011-05-04,20.748,21.416,20.631,21.161,22204384,0
2011-05-05,21.005,21.311,20.78,20.799,14345779,0
2011-05-06,20.987,21.211,20.87,20.879,6166871,0
2011-05-09,20.922,21.044,20.757,20.947,4463682,0
2011-05-10,21.027,21.129,20.887,20.97,3933585,0
2011-05-11,20.955,21.061,20.852,20.93,4134483,0
2011-05-12,20.947,21.236,20.905,21.169,3916874,0
2011-05-13,21.155,21.243,21.027,21.169,3243966,0
2011-05-16,21.087,21.194,21.005,21.129,3893569,0
2011-05-17,21.112,21.137,20.861,20.905,6754921,0
2011-05-18,20.937,21.044,20.87,21.027,6907321,0
2011-05-19,21.095,21.252,20.978,21.218,3742104,0
2011-05-20,21.137,21.311,21.005,21.169,3391970,0
2011-05-23,21.027,21.186,20.987,21.044,3112514,0
2011-05-24,21.052,21.137,20.922,20.987,2481613,0
2011-05-25,20.852,20.905,20.531,20.531,6382031,0
2011-05-26,20.513,20.711,20.466,20.679,3965320,0
2011-05-27,20.739,20.887,20.664,20.771,2905478,0
2011-05-31,20.849,21.106,20.776,21.097,4244956,0
2011-06-01,21.095,21.155,20.964,20.978,5164993,0
2011-06-02,21.005,21.014,20.556,20.688,4007988,0
2011-06-03,20.504,20.531,20.256,20.299,4611617,0
2011-06-06,20.234,20.314,20.172,20.208,3491070,0
2011-06-07,20.275,20.449,20.172,20.181,3478145,0
2011-06-08,20.181,20.208,19.908,20.19,3747011,0
2011-06-09,20.208,20.432,20.125,20.366,3881311,0
2011-06-10,20.132,20.289,20.023,20.057,3977172,0
2011-06-13,20.075,20.289,20.039,20.164,2927867,0
2011-06-14,20.275,20.314,20.101,20.243,4305762,0
2011-06-15,20.132,20.164,19.833,19.935,5020554,0
2011-06-16,20.252,20.661,20.134,20.462,7289936,0
2011-06-17,20.631,20.721,20.432,20.449,6305854,0
2011-06-20,20.449,20.711,20.424,20.622,3960101,0
2011-06-21,20.704,20.87,20.582,20.679,8752134,0
2011-06-22,20.688,21.104,20.654,21.087,10005104,0
2011-06-23,20.473,21.269,20.366,21.044,14465610,0
2011-06-24,21.014,21.169,20.861,20.905,6629143,0
2011-06-27,21.311,21.363,21.036,21.061,4680986,0
2011-06-28,21.169,21.452,21.129,21.337,6186097,0
2011-06-29,21.346,21.502,21.203,21.328,3708239,0
2011-06-30,21.373,21.43,21.251,21.411,6088799,0
2011-07-01,21.367,21.482,21.315,21.482,4893010,0
2011-07-05,21.448,21.474,21.271,21.359,2736316,0
2011-07-06,21.359,21.566,21.324,21.557,4962625,0
2011-07-07,21.64,21.981,21.631,21.774,8953168,0
2011-07-08,21.615,21.849,21.582,21.823,5547173,0
2011-07-11,21.807,21.807,21.519,21.693,4418630,0
2011-07-12,21.607,21.981,21.599,21.833,5867935,0
2011-07-13,21.919,21.963,21.767,21.79,5089751,0
2011-07-14,21.816,21.91,21.743,21.783,13028436,0
2011-07-15,21.548,21.876,21.296,21.876,15851755,0
2011-07-18,21.667,21.79,21.593,21.759,9252388,0
2011-07-19,21.725,21.981,21.701,21.972,4279082,0
2011-07-20,22.035,22.044,21.806,21.893,3908494,0
2011-07-21,21.956,22.061,21.876,22.009,3730629,0
2011-07-22,21.981,22.009,21.815,22,3500981,0
2011-07-25,21.876,22.068,21.774,21.774,3681519,0
2011-07-26,21.884,21.928,21.717,21.867,4534627,0
2011-07-27,21.841,21.893,21.54,21.573,4066252,0
2011-07-28,21.623,21.717,21.421,21.448,3672691,0
2011-07-29,21.352,21.553,21.223,21.434,5355357,0
2011-08-01,21.54,21.615,21.206,21.324,4886450,0
2011-08-02,21.163,21.305,21.053,21.053,3833699,0
2011-08-03,21.028,21.239,20.869,20.988,5626980,0
2011-08-04,20.812,20.955,20.15,20.183,6402578,0
2011-08-05,20.419,20.502,19.935,20.453,9590776,0
2011-08-08,20,20.334,19.54,19.723,15111595,0
2011-08-09,19.441,19.866,18.577,19.238,16478785,0
2011-08-10,19.08,19.399,18.947,19.013,11085063,0
2011-08-11,19.098,19.449,18.878,19.254,7532259,0
2011-08-12,19.432,19.582,19.206,19.406,6151389,0
2011-08-15,19.549,19.766,19.39,19.749,3971496,0
2011-08-16,19.616,19.951,19.524,19.874,6126142,0
2011-08-17,20.102,20.302,19.766,19.874,3570693,0
2011-08-18,19.6,19.733,19.316,19.574,5965880,0
2011-08-19,19.381,19.698,19.331,19.481,4940369,0
2011-08-22,19.733,19.766,19.422,19.474,3529226,0
2011-08-23,19.524,20.015,19.39,20.015,4968608,0
2011-08-24,19.908,20.15,19.824,20.12,3555535,0
2011-08-25,20.15,20.219,19.758,19.801,3053922,0
2011-08-26,19.758,20.077,19.399,20.008,2677766,0
2011-08-29,20.191,20.453,20.15,20.427,2746933,0
2011-08-30,20.285,20.629,20.174,20.544,3445898,0
2011-08-31,20.599,20.649,20.237,20.439,8366558,0
2011-09-01,20.485,20.771,20.369,20.544,3782693,0
2011-09-02,20.362,20.472,20.143,20.158,2651623,0
2011-09-06,19.808,20.12,19.582,20,2742421,0
2011-09-07,20.245,20.7,20.201,20.7,3533078,0
2011-09-08,20.596,20.845,20.535,20.719,3779906,0
2011-09-09,20.509,20.535,19.816,19.917,5399353,0
2011-09-12,19.841,19.993,19.624,19.96,3893149,0
2011-09-13,19.96,20.191,19.849,20.134,3347967,0
2011-09-14,20.077,20.086,19.466,19.624,10474222,0
2011-09-15,19.496,19.882,19.316,19.776,9484299,0
2011-09-16,20.36,20.36,19.874,20.023,7134819,0
2011-09-19,19.776,19.841,19.505,19.574,5071516,0
2011-09-20,19.449,19.976,18.955,19.238,11339066,0
2011-09-21,19.28,19.557,19.163,19.271,6822304,0
2011-09-22,18.795,19.882,18.735,19.792,12113998,0
2011-09-23,19.792,19.832,19.496,19.766,6869064,0
2011-09-26,19.849,20.236,19.824,20.21,5702697,0
2011-09-27,20.588,20.737,20.343,20.411,5160555,0
2011-09-28,20.502,20.535,20.093,20.134,4585665,0
2011-09-29,20.36,20.477,20.183,20.385,12718365,0
2011-09-30,20.289,20.574,20.239,20.272,5833663,0
2011-10-03,20.086,20.401,20.049,20.102,6749880,0
2011-10-04,19.829,20.583,19.78,20.574,9337245,0
2011-10-05,20.574,20.591,20.269,20.447,6873010,0
2011-10-06,20.487,20.894,20.413,20.894,4759595,0
2011-10-07,20.913,21.097,20.842,20.946,5160720,0
2011-10-10,21.088,21.189,21.014,21.189,3059584,0
2011-10-11,21.197,21.35,21.114,21.206,3333519,0
2011-10-12,21.221,21.5,21.206,21.421,5082339,0
2011-10-13,21.381,21.548,21.264,21.341,3029414,0
2011-10-14,21.503,21.527,21.282,21.452,2436316,0
2011-10-17,21.341,21.508,21.189,21.231,2235269,0
2011-10-18,21.214,21.673,21.097,21.532,3237146,0
2011-10-19,21.513,21.637,21.24,21.267,3996370,0
2011-10-20,21.308,21.385,21.089,21.282,12440490,0
2011-10-21,21.496,21.629,21.282,21.362,12586236,0
2011-10-24,21.406,21.595,21.19,21.215,12966633,0
2011-10-25,21.207,21.232,20.894,20.921,5426375,0
2011-10-26,21.071,21.164,20.886,21.063,3824075,0
2011-10-27,21.344,21.553,21.149,21.391,4959042,0
2011-10-28,21.416,21.527,21.299,21.352,3260024,0
2011-10-31,21.42,21.584,21.251,21.402,5207296,0
2011-11-01,20.963,21.399,20.826,21.248,6342072,0
2011-11-02,21.416,21.496,21.232,21.335,3198898,0
2011-11-03,21.416,21.52,21.29,21.352,6611851,0
2011-11-04,21.317,21.537,21.282,21.452,3557950,0
2011-11-07,21.416,21.814,21.385,21.781,3480194,0
2011-11-08,21.832,21.941,21.62,21.928,3689706,0
2011-11-09,21.62,21.781,21.164,21.248,4232892,0
2011-11-10,21.369,21.537,21.215,21.399,2610401,0
2011-11-11,21.326,21.326,20.795,20.929,6265843,0
2011-11-14,20.987,21.114,20.903,21.053,9736191,0
2011-11-15,21.045,21.114,20.913,21.071,3107649,0
2011-11-16,21.071,21.207,20.835,20.913,4160712,0
2011-11-17,20.859,20.894,20.447,20.539,5059977,0
2011-11-18,20.624,20.665,20.413,20.512,3196984,0
2011-11-21,20.31,20.504,20.252,20.439,5576169,0
2011-11-22,20.447,20.583,20.31,20.429,3594128,0
2011-11-23,20.327,20.354,20.119,20.158,3363211,0
2011-11-25,20.158,20.335,20.15,20.237,1389166,0
2011-11-28,20.522,20.665,20.439,20.539,4461065,0
2011-11-29,20.665,20.795,20.531,20.724,4381072,0
2011-11-30,21.098,21.35,20.855,21.341,6253149,0
2011-12-01,21.362,21.469,21.232,21.29,3221903,0
2011-12-02,21.503,21.569,21.335,21.369,2780121,0
2011-12-05,21.52,21.757,21.52,21.679,4749066,0
2011-12-06,21.705,21.756,21.558,21.558,3304688,0
2011-12-07,21.553,21.646,21.376,21.537,3858059,0
2011-12-08,21.385,21.689,21.385,21.434,3048657,0
2011-12-09,21.503,21.764,21.496,21.716,2963999,0
2011-12-12,21.662,21.689,21.434,21.503,4057105,0
2011-12-13,21.561,21.731,21.344,21.416,3213984,0
2011-12-14,21.376,21.537,21.257,21.344,4194591,0
2011-12-15,21.513,21.679,21.503,21.587,6621618,0
2011-12-16,21.679,21.764,21.496,21.503,5714835,0
2011-12-19,21.503,21.679,21.198,21.267,4745319,0
2011-12-20,21.928,22.288,21.537,22.127,9370923,0
2011-12-21,22.238,22.413,22.17,22.354,4409171,0
2011-12-22,22.354,22.391,22.212,22.282,3518960,0
2011-12-23,22.282,22.501,22.264,22.475,2559304,0
2011-12-27,22.399,22.54,22.363,22.483,1851682,0
2011-12-28,22.44,22.51,22.255,22.273,1899499,0
2011-12-29,22.354,22.517,22.331,22.493,2417934,0
2011-12-30,22.493,22.517,22.296,22.305,2229660,0
2012-01-03,22.501,22.574,22.178,22.212,4465152,0
2012-01-04,22.178,22.406,22.152,22.399,3853943,0
2012-01-05,22.347,22.501,22.296,22.382,4030722,0
2012-01-06,22.529,22.529,22.232,22.326,3360420,0
2012-01-09,22.373,22.517,22.305,22.406,7940747,0
2012-01-10,22.483,22.803,22.475,22.786,7059035,0
2012-01-11,22.667,22.838,22.633,22.71,4389422,0
2012-01-12,22.803,22.848,22.694,22.803,3362757,0
2012-01-13,22.71,22.768,22.599,22.685,13791466,0
2012-01-17,22.812,22.897,22.694,22.725,16632184,0
2012-01-18,22.725,22.947,22.658,22.912,4648333,0
2012-01-19,22.974,23.025,22.793,22.965,3476066,0
2012-01-20,22.888,22.912,22.751,22.864,5183394,0
2012-01-23,22.864,22.929,22.71,22.812,3759059,0
2012-01-24,22.751,22.848,22.633,22.822,3468912,0
2012-01-25,22.831,23.025,22.751,22.956,3950709,0
2012-01-26,22.984,23.1,22.751,22.848,3102329,0
2012-01-27,22.71,22.888,22.658,22.768,3434932,0
2012-01-30,22.675,22.759,22.555,22.694,3493391,0
2012-01-31,22.74,22.801,22.568,22.732,3982223,0
2012-02-01,22.803,22.991,22.759,22.822,3495091,0
2012-02-02,22.856,22.974,22.803,22.938,2838803,0
2012-02-03,23.017,23.084,22.793,22.848,3933264,0
2012-02-06,22.718,22.984,22.703,22.831,4512835,0
2012-02-07,22.803,22.838,22.65,22.685,3929384,0
2012-02-08,22.694,22.785,22.572,22.641,3500745,0
2012-02-09,22.641,22.812,22.599,22.759,3265280,0
2012-02-10,22.641,22.742,22.572,22.718,3373101,0
2012-02-13,22.812,22.897,22.718,22.793,3500274,0
2012-02-14,22.725,22.812,22.685,22.812,2744785,0
2012-02-15,22.905,23.05,22.848,22.991,4603193,0
2012-02-16,22.888,22.888,22.572,22.785,3803988,0
2012-02-17,22.888,22.938,22.537,22.572,5467396,0
2012-02-21,22.633,22.751,22.489,22.498,4931152,0
2012-02-22,22.454,22.498,22.258,22.258,5516711,0
2012-02-23,22.299,22.92,22.249,22.864,6393615,0
2012-02-24,22.831,23,22.734,22.88,7714613,0
2012-02-27,22.759,22.873,22.616,22.685,3661079,0
2012-02-28,22.685,22.751,22.445,22.514,3278213,0
2012-02-29,22.502,22.586,22.371,22.381,6120613,0
2012-03-01,22.351,22.378,22.189,22.318,4143183,0
2012-03-02,22.318,22.402,22.189,22.283,2875153,0
2012-03-05,22.292,22.514,22.232,22.472,2478196,0
2012-03-06,22.326,22.48,22.121,22.181,4465965,0
2012-03-07,22.181,22.326,22.138,22.249,4962113,0
2012-03-08,22.351,22.387,22.268,22.351,2222523,0
2012-03-09,22.335,22.351,22.223,22.308,4212478,0
2012-03-12,22.232,22.48,22.206,22.387,1898562,0
2012-03-13,22.418,22.514,22.359,22.48,2482163,0
2012-03-14,22.489,22.547,22.395,22.418,1537249,0
2012-03-15,22.463,22.658,22.41,22.658,2365197,0
2012-03-16,22.71,22.803,22.436,22.529,3612181,0
2012-03-19,22.523,22.616,22.463,22.472,2378893,0
2012-03-20,22.418,22.507,22.387,22.427,2153437,0
2012-03-21,22.395,22.514,22.387,22.472,3182010,0
2012-03-22,22.41,22.472,22.189,22.342,4177036,0
2012-03-23,22.318,22.318,22.129,22.206,3874786,0
2012-03-26,22.268,22.445,22.223,22.232,4974285,0
2012-03-27,22.232,22.418,22.232,22.335,3344124,0
2012-03-28,22.351,22.427,22.308,22.402,4716120,0
2012-03-29,22.351,22.498,22.223,22.395,4544437,0
2012-03-30,22.478,22.572,22.373,22.383,3526772,0
2012-04-02,22.402,22.725,22.249,22.633,6830461,0
2012-04-03,22.81,22.905,22.682,22.801,8161652,0
2012-04-04,22.748,22.855,22.655,22.655,5752849,0
2012-04-05,22.63,22.655,22.494,22.518,3690436,0
2012-04-09,22.318,22.454,22.189,22.206,5146639,0
2012-04-10,22.138,22.198,22.029,22.037,5427655,0
2012-04-11,22.155,22.206,21.92,21.992,4736320,0
2012-04-12,21.992,22.113,21.848,22.113,13537009,0
2012-04-13,22.114,22.26,21.955,21.964,13445754,0
2012-04-16,21.973,22.113,21.92,22.055,12648852,0
2012-04-17,22.155,22.345,22.02,22.27,3576399,0
2012-04-18,22.208,22.251,22.087,22.199,3735163,0
2012-04-19,22.242,22.311,22.139,22.224,5241221,0
2012-04-20,22.242,22.448,22.242,22.381,4032560,0
2012-04-23,22.199,22.208,21.949,21.964,3744765,0
2012-04-24,22.037,22.191,21.991,22.055,2861263,0
2012-04-25,22.139,22.182,22.01,22.055,3564309,0
2012-04-26,22.071,22.337,21.941,22.286,4465618,0
2012-04-27,22.286,22.362,22.27,22.302,2197793,0
2012-04-30,22.243,22.279,22.174,22.216,2952911,0
2012-05-01,22.216,22.39,22.105,22.251,3349203,0
2012-05-02,22.224,22.251,22.071,22.191,2782956,0
2012-05-03,22.234,22.242,22.079,22.174,3492660,0
2012-05-04,22.139,22.381,22.122,22.155,4108490,0
2012-05-07,22.071,22.329,22.046,22.114,3762052,0
2012-05-08,22.064,22.087,21.918,22.029,5039186,0
2012-05-09,21.941,22.096,21.874,21.972,5631856,0
2012-05-10,22.096,22.174,21.964,22.079,5237983,0
2012-05-11,22.037,22.293,21.964,22.147,3640047,0
2012-05-14,22.071,22.155,21.881,22.037,4680180,0
2012-05-15,22.037,22.139,21.955,22.001,4598779,0
2012-05-16,22.029,22.182,22.001,22.114,3362418,0
2012-05-17,22.114,22.174,21.837,21.837,2704304,0
2012-05-18,21.855,21.955,21.545,21.606,6192230,0
2012-05-21,21.71,21.719,21.503,21.64,5804636,0
2012-05-22,21.702,21.801,21.623,21.727,2766611,0
2012-05-23,21.71,21.829,21.554,21.811,3171944,0
2012-05-24,21.769,21.881,21.606,21.736,5142755,0
2012-05-25,21.769,21.792,21.673,21.727,3894102,0
2012-05-29,21.769,21.874,21.71,21.736,5811537,0
2012-05-30,21.63,21.785,21.588,21.623,6218108,0
2012-05-31,21.643,21.723,21.514,21.643,3080364,0
2012-06-01,21.496,21.52,21.09,21.158,7171487,0
2012-06-04,21.054,21.192,20.918,20.962,7500252,0
2012-06-05,20.949,21.2,20.817,21.165,4721001,0
2012-06-06,21.192,21.477,21.158,21.477,6973104,0
2012-06-07,21.579,21.606,21.397,21.404,2880491,0
2012-06-08,21.397,21.656,21.35,21.63,2505935,0
2012-06-11,21.736,21.761,21.397,21.397,2570992,0
2012-06-12,21.451,21.537,21.397,21.513,2317873,0
2012-06-13,21.52,21.563,21.295,21.359,2860968,0
2012-06-14,21.382,21.468,21.286,21.382,3051184,0
2012-06-15,21.375,21.496,21.323,21.486,4092920,0
2012-06-18,21.313,21.503,21.313,21.468,2837376,0
2012-06-19,21.52,21.665,21.397,21.545,2699318,0
2012-06-20,21.513,21.554,21.054,21.167,5831954,0
2012-06-21,21.451,22.122,21.404,21.736,13376872,0
2012-06-22,21.9,22.029,21.792,21.811,7246232,0
2012-06-25,21.71,21.792,21.579,21.692,5526104,0
2012-06-26,21.82,21.855,21.606,21.71,4183001,0
2012-06-27,21.753,21.9,21.736,21.777,3233501,0
2012-06-28,21.692,21.964,21.665,21.964,4366504,0
2012-06-29,22.191,22.311,22.139,22.311,5853668,0
2012-07-02,22.242,22.302,22.071,22.208,3828076,0
2012-07-03,22.182,22.303,22.104,22.252,1703627,0
2012-07-05,22.208,22.252,22.044,22.174,3292726,0
2012-07-06,22.104,22.164,22.018,22.129,3720379,0
2012-07-09,22.122,22.147,21.785,21.918,7148525,0
2012-07-10,22.001,22.096,21.82,21.9,5119811,0
2012-07-11,21.941,21.949,21.829,21.855,4427218,0
2012-07-12,21.82,21.855,21.656,21.656,3737615,0
2012-07-13,21.706,21.806,21.609,21.757,3256953,0
2012-07-16,21.727,21.744,21.262,21.286,6171156,0
2012-07-17,21.285,21.424,21.149,21.261,5691820,0
2012-07-18,21.216,21.389,21.131,21.313,4952536,0
2012-07-19,21.313,21.35,21.051,21.149,12786845,0
2012-07-20,21.105,21.131,20.703,20.765,13473195,0
2012-07-23,20.774,20.859,20.584,20.661,11237102,0
2012-07-24,20.635,20.677,20.338,20.486,6235224,0
2012-07-25,20.669,20.825,20.635,20.73,5629900,0
2012-07-26,20.877,21.06,20.825,20.939,4186792,0
2012-07-27,21.01,21.165,20.939,21.123,3941107,0
2012-07-30,21.087,21.573,21.033,21.521,7339757,0
2012-07-31,21.53,21.547,21.35,21.46,4686444,0
2012-08-01,21.505,21.53,21.165,21.2,3486630,0
2012-08-02,21.165,21.183,20.922,21.131,4453306,0
2012-08-03,21.285,21.434,21.261,21.359,3436289,0
2012-08-06,21.415,21.505,21.313,21.331,3210124,0
2012-08-07,21.382,21.547,21.341,21.47,2898635,0
2012-08-08,21.488,21.538,21.359,21.452,3912689,0
2012-08-09,21.521,21.521,21.341,21.521,2666743,0
2012-08-10,21.452,21.625,21.382,21.582,2395498,0
2012-08-13,21.505,21.565,21.424,21.514,2784480,0
2012-08-14,21.547,21.591,21.303,21.35,2982236,0
2012-08-15,21.359,21.488,21.313,21.424,2336296,0
2012-08-16,21.434,21.521,21.359,21.434,3810496,0
2012-08-17,21.505,21.53,21.398,21.498,3327634,0
2012-08-20,21.505,21.538,21.375,21.53,1995002,0
2012-08-21,21.573,21.677,21.443,21.609,3673303,0
2012-08-22,21.609,21.625,21.479,21.6,3903130,0
2012-08-23,21.573,21.625,21.424,21.46,4096767,0
2012-08-24,21.434,21.625,21.389,21.6,3304167,0
2012-08-27,21.643,21.87,21.6,21.757,3219094,0
2012-08-28,21.749,21.954,21.73,21.924,4260362,0
2012-08-29,21.947,22.07,21.906,21.938,3464850,0
2012-08-30,21.897,21.915,21.565,21.723,2595776,0
2012-08-31,21.765,21.897,21.73,21.825,3007688,0
2012-09-04,21.989,22.392,21.989,22.294,5573218,0
2012-09-05,22.303,22.337,22.095,22.104,4777592,0
2012-09-06,22.234,22.522,22.225,22.478,6111095,0
2012-09-07,22.451,22.522,22.199,22.234,3383418,0
2012-09-10,22.294,22.407,22.182,22.294,2502135,0
2012-09-11,22.312,22.415,22.287,22.331,3430268,0
2012-09-12,22.331,22.415,22.182,22.216,2683510,0
2012-09-13,22.234,22.6,22.234,22.563,3522625,0
2012-09-14,22.451,22.506,22.164,22.243,4806550,0
2012-09-17,22.208,22.321,22.174,22.252,7101356,0
2012-09-18,22.287,22.347,22.182,22.287,2741676,0
2012-09-19,22.373,22.461,22.261,22.294,4389785,0
2012-09-20,23.41,24.118,23.355,23.675,19720678,0
2012-09-21,23.841,24.11,23.757,23.913,9206750,0
2012-09-24,23.825,23.98,23.633,23.93,4710761,0
2012-09-25,23.913,23.944,23.703,23.806,4947768,0
2012-09-26,23.825,24.053,23.782,23.93,4091437,0
2012-09-27,24.008,24.016,23.773,23.973,3695278,0
2012-09-28,23.877,24.016,23.788,23.98,4412505,0
2012-10-01,24.078,24.154,23.998,24.136,6276387,0
2012-10-02,24.136,24.173,24.053,24.154,4232312,0
2012-10-03,24.136,24.208,24.06,24.094,4493527,0
2012-10-04,24.182,24.275,24.043,24.19,2972679,0
2012-10-05,24.264,24.291,24.098,24.152,2970916,0
2012-10-08,24.11,24.275,24.11,24.217,2233923,0
2012-10-09,24.208,24.364,24.102,24.164,3895947,0
2012-10-10,24.217,24.327,24.118,24.236,4899526,0
2012-10-11,24.337,24.474,24.127,24.208,3181699,0
2012-10-12,24.312,24.4,24.164,24.284,3322649,0
2012-10-15,24.208,24.694,24.2,24.694,5301693,0
2012-10-16,24.686,24.808,24.581,24.686,3602837,0
2012-10-17,24.765,24.885,24.686,24.791,2845123,0
2012-10-18,24.758,25.019,24.758,25.002,3589968,0
2012-10-19,24.849,25.032,24.539,24.565,3756971,0
2012-10-22,24.616,24.676,24.355,24.581,3102403,0
2012-10-23,24.391,24.512,24.244,24.442,3098393,0
2012-10-24,24.434,24.589,24.227,24.244,4549150,0
2012-10-25,24.374,24.616,24.275,24.616,3189417,0
2012-10-26,24.597,24.633,24.408,24.521,4288844,0
2012-10-31,24.695,24.712,24.399,24.417,4410885,0
2012-11-01,24.473,24.704,24.382,24.641,4460587,0
2012-11-02,24.687,24.853,24.589,24.617,7283400,0
2012-11-05,24.547,24.641,24.345,24.626,3106935,0
2012-11-06,24.668,25.019,24.668,24.879,2578318,0
2012-11-07,24.758,24.809,24.39,24.521,3202989,0
2012-11-08,24.502,24.634,24.274,24.281,2166259,0
2012-11-09,24.255,24.617,24.255,24.353,3216120,0
2012-11-12,24.345,24.502,24.214,24.417,2404953,0
2012-11-13,24.325,24.502,24.317,24.399,3844835,0
2012-11-14,24.399,24.483,24.224,24.274,3649257,0
2012-11-15,24.179,24.399,24.132,24.291,4098054,0
2012-11-16,24.317,24.424,24.098,24.325,5201649,0
2012-11-19,24.456,24.53,24.31,24.433,5859406,0
2012-11-20,24.456,24.574,24.353,24.521,3094476,0
2012-11-21,24.556,24.668,24.456,24.668,2614073,0
2012-11-23,24.704,24.915,24.668,24.915,911927,0
2012-11-26,24.712,24.809,24.651,24.809,2209596,0
2012-11-27,25.89,26.072,25.379,25.986,15869160,0
2012-11-28,25.986,26.143,25.66,26.002,6193934,0
2012-11-29,26.072,26.107,25.784,25.959,5287104,0
2012-11-30,26.222,26.282,26.143,26.185,5300967,0
2012-12-03,26.248,26.248,26.107,26.153,3564286,0
2012-12-04,26.169,26.204,25.913,25.913,4348050,0
2012-12-05,25.959,26.107,25.922,26.037,3655889,0
2012-12-06,26.012,26.072,25.784,26.002,4219702,0
2012-12-07,26.037,26.089,25.898,26.089,2580548,0
2012-12-10,26.019,26.134,25.986,26.08,1949286,0
2012-12-11,26.097,26.213,26.002,26.056,2732246,0
2012-12-12,26.185,26.793,26.185,26.556,10355928,0
2012-12-13,26.617,26.642,26.379,26.458,5446874,0
2012-12-14,26.475,26.607,26.379,26.441,2710710,0
2012-12-17,26.441,26.598,26.414,26.589,4362241,0
2012-12-18,26.571,26.579,26.404,26.494,8124321,0
2012-12-19,26.529,26.598,26.274,26.274,4813446,0
2012-12-20,26.915,27.291,26.328,26.448,6422457,0
2012-12-21,26.319,26.404,26.089,26.134,6833758,0
2012-12-24,26.204,26.248,26.012,26.116,1584115,0
2012-12-26,26.153,26.177,25.818,25.836,2323992,0
2012-12-27,25.784,25.898,25.605,25.774,2626893,0
2012-12-28,25.774,25.898,25.605,25.605,2730768,0
2012-12-31,25.52,25.922,25.239,25.871,3955541,0
2013-01-02,26.282,26.388,26.089,26.388,3838777,0
2013-01-03,26.309,26.458,26.3,26.328,3186768,0
2013-01-04,26.328,26.642,26.309,26.519,3259141,0
2013-01-07,26.547,26.547,26.352,26.458,2057501,0
2013-01-08,26.3,26.475,26.153,26.441,8991055,0
2013-01-09,26.485,26.669,26.441,26.66,5456683,0
2013-01-10,26.679,26.878,26.642,26.854,5434194,0
2013-01-11,27.073,27.073,26.746,27.01,5509829,0
2013-01-14,27.035,27.291,26.915,27.212,5783023,0
2013-01-15,27.045,27.264,27.01,27.248,5189248,0
2013-01-16,27.195,27.386,27.082,27.337,4639536,0
2013-01-17,27.404,27.747,27.353,27.634,4344522,0
2013-01-18,27.687,27.8,27.503,27.8,4270347,0
2013-01-22,27.835,28.029,27.764,28.011,4031502,0
2013-01-23,28.011,28.029,27.835,27.915,3622745,0
2013-01-24,27.957,28.475,27.957,28.413,5580735,0
2013-01-25,28.247,28.431,28.196,28.352,4667933,0
2013-01-28,28.555,28.694,28.362,28.616,5387161,0
2013-01-29,28.642,28.66,28.5,28.545,4926597,0
2013-01-30,28.323,29.165,28.288,28.915,5723536,0
2013-01-31,28.599,29.091,28.599,28.889,5433693,0
2013-02-01,29.082,29.235,28.969,29.226,4538748,0
2013-02-04,29.082,29.198,28.978,28.997,3748872,0
2013-02-05,29.1,29.277,29.058,29.155,3734261,0
2013-02-06,29.139,29.253,29.024,29.208,7410374,0
2013-02-07,29.314,29.491,29.075,29.412,5145486,0
2013-02-08,29.384,29.571,29.286,29.501,3303611,0
2013-02-11,29.598,29.632,29.402,29.491,3894399,0
2013-02-12,29.589,29.606,29.394,29.428,4874313,0
2013-02-13,29.532,29.692,29.474,29.589,3894448,0
2013-02-14,29.719,29.96,29.684,29.851,5593812,0
2013-02-15,29.95,29.987,29.606,29.81,5581128,0
2013-02-19,29.851,29.994,29.394,29.562,10146230,0
2013-02-20,29.702,30.048,29.616,29.737,4960339,0
2013-02-21,29.775,29.869,29.632,29.801,3712274,0
2013-02-22,29.826,30.021,29.791,29.977,2663425,0
2013-02-25,30.048,30.126,29.624,29.624,2872462,0
2013-02-26,29.649,29.897,29.523,29.888,3676688,0
2013-02-27,29.933,30.18,29.729,30.126,3554340,0
2013-02-28,30.154,30.384,30.1,30.146,3969912,0
2013-03-01,30.073,30.311,29.888,30.311,3738468,0
2013-03-04,30.311,30.72,30.163,30.657,3659259,0
2013-03-05,30.772,30.886,30.637,30.692,3705720,0
2013-03-06,30.764,30.86,30.692,30.781,3295816,0
2013-03-07,30.789,30.886,30.595,30.623,2588981,0
2013-03-08,30.729,30.868,30.647,30.729,2232883,0
2013-03-11,30.747,30.824,30.637,30.692,2715738,0
2013-03-12,30.605,30.701,30.499,30.665,2444721,0
2013-03-13,30.711,30.974,30.614,30.966,1940271,0
2013-03-14,30.974,31.044,30.807,31.019,2426008,0
2013-03-15,30.905,30.966,30.623,30.905,4538647,0
2013-03-18,30.755,31.044,30.72,30.958,2399551,0
2013-03-19,31.054,31.17,30.824,31.161,2821238,0
2013-03-20,31.259,31.513,31.23,31.444,4261650,0
2013-03-21,31.463,31.494,30.905,31.044,3296214,0
2013-03-22,30.983,31.153,30.923,31.044,5249016,0
2013-03-25,31.161,31.328,31.01,31.082,3626829,0
2013-03-26,31.09,31.444,31.09,31.343,2732110,0
2013-03-27,31.24,31.488,31.036,31.454,2672465,0
2013-03-28,31.454,31.737,31.343,31.647,3386428,0
2013-04-01,31.663,31.673,31.352,31.482,2331326,0
2013-04-02,31.494,31.663,31.277,31.409,4206939,0
2013-04-03,30.692,31.488,30.409,30.798,8861195,0
2013-04-04,30.886,31.073,30.471,30.605,5790200,0
2013-04-05,30.348,30.489,30.163,30.417,3837671,0
2013-04-08,30.401,30.577,30.214,30.577,3302933,0
2013-04-09,30.577,30.614,30.34,30.348,4908001,0
2013-04-10,30.348,30.755,30.348,30.586,3764720,0
2013-04-11,30.577,30.923,30.577,30.764,5221615,0
2013-04-12,30.711,31.082,30.683,31.073,4601507,0
2013-04-15,31.054,31.126,30.72,30.72,4984283,0
2013-04-16,30.896,31.371,30.851,31.371,4258261,0
2013-04-17,31.249,31.343,31.019,31.22,4435934,0
2013-04-18,31.249,31.371,31.126,31.306,3730688,0
2013-04-19,31.334,31.902,31.32,31.869,4438283,0
2013-04-22,31.902,31.902,31.631,31.851,3683741,0
2013-04-23,31.885,32.089,31.488,31.894,3046159,0
2013-04-24,31.831,32.009,31.306,31.352,3446232,0
2013-04-25,31.454,31.718,31.32,31.352,2952334,0
2013-04-26,31.296,31.721,31.184,31.4,3041448,0
2013-04-29,31.419,31.55,31.32,31.495,2461753,0
2013-04-30,31.495,31.55,31.328,31.483,2011865,0
2013-05-01,31.445,31.495,31.125,31.143,2834180,0
2013-05-02,31.125,31.435,31.034,31.051,5041361,0
2013-05-03,31.267,31.808,31.249,31.739,4422037,0
2013-05-06,31.739,31.791,31.495,31.533,2770423,0
2013-05-07,31.533,31.826,31.533,31.817,2300334,0
2013-05-08,31.774,31.808,31.54,31.624,2590638,0
2013-05-09,31.711,31.808,31.116,31.193,3915228,0
2013-05-10,31.042,31.258,30.883,31.025,3854321,0
2013-05-13,31.051,31.615,31.025,31.559,2803087,0
2013-05-14,31.569,31.766,31.533,31.766,2192175,0
2013-05-15,31.739,32.236,31.692,32.182,3837170,0
2013-05-16,32.095,32.226,31.783,31.845,2734334,0
2013-05-17,31.863,32.014,31.757,31.97,2865170,0
2013-05-20,31.97,32.058,31.747,31.774,3884119,0
2013-05-21,31.791,31.88,31.55,31.73,2902963,0
2013-05-22,31.675,31.898,31.202,31.32,3728886,0
2013-05-23,31.116,31.249,30.785,30.911,4776556,0
2013-05-24,30.83,31.051,30.626,30.946,2817554,0
2013-05-28,31.097,31.41,31.034,31.134,2885585,0
2013-05-29,31.051,31.184,30.545,30.599,3227370,0
2013-05-30,30.618,30.725,30.492,30.608,2240178,0
2013-05-31,30.548,30.576,29.985,29.985,3775447,0
2013-06-03,29.967,29.967,29.201,29.772,5278377,0
2013-06-04,29.816,30.047,29.68,29.842,4284685,0
2013-06-05,29.699,29.808,29.37,29.379,4136750,0
2013-06-06,29.425,29.513,29.102,29.513,5006527,0
2013-06-07,29.629,30.073,29.629,30.039,3346551,0
2013-06-10,30.081,30.189,29.825,30.126,2332209,0
2013-06-11,30.029,30.528,29.886,30.286,3086763,0
2013-06-12,30.482,30.687,30.039,30.073,3507333,0
2013-06-13,30.091,30.492,29.886,30.428,2601226,0
2013-06-14,30.446,30.58,30.242,30.341,2495524,0
2013-06-17,30.465,30.856,30.465,30.785,2649526,0
2013-06-18,30.742,30.83,30.502,30.706,4067969,0
2013-06-19,30.555,30.626,29.895,29.914,4542668,0
2013-06-20,29.825,29.876,29.192,29.221,5143130,0
2013-06-21,29.538,29.709,29.221,29.595,5916130,0
2013-06-24,29.317,29.754,29.201,29.478,3272170,0
2013-06-25,29.612,29.798,29.519,29.612,4593678,0
2013-06-26,29.876,29.941,29.68,29.68,5219385,0
2013-06-27,30.545,31.633,30.396,31.184,10572257,0
2013-06-28,31.152,31.343,30.874,31.089,10095393,0
2013-07-01,31.152,31.464,31.061,31.249,3427654,0
2013-07-02,31.239,31.641,31.152,31.473,3925912,0
2013-07-03,31.391,31.872,31.328,31.757,2978052,0
2013-07-05,31.774,31.845,31.41,31.701,2567537,0
2013-07-08,31.8,31.995,31.596,31.835,3603187,0
2013-07-09,31.961,32.014,31.578,31.65,3660282,0
2013-07-10,31.656,32.04,31.615,32.032,3293410,0
2013-07-11,32.253,32.674,32.182,32.59,5681046,0
2013-07-12,32.549,32.666,32.325,32.558,3221381,0
2013-07-15,32.541,32.895,32.522,32.833,3567112,0
2013-07-16,32.724,32.852,32.442,32.716,2227771,0
2013-07-17,32.77,32.94,32.574,32.78,3260380,0
2013-07-18,32.761,33.045,32.683,32.77,2790535,0
2013-07-19,32.885,33.026,32.59,32.948,2412031,0
2013-07-22,32.843,32.885,32.646,32.78,2296792,0
2013-07-23,32.78,32.931,32.609,32.876,2237119,0
2013-07-24,32.876,32.904,32.618,32.691,2132114,0
2013-07-25,32.618,32.957,32.574,32.852,1784514,0
2013-07-26,32.637,32.707,32.351,32.698,3083233,0
2013-07-29,32.707,32.969,32.637,32.789,1947817,0
2013-07-30,32.86,33.138,32.617,32.665,2377079,0
2013-07-31,32.627,32.691,32.404,32.447,3390618,0
2013-08-01,32.707,32.895,32.558,32.77,2695947,0
2013-08-02,32.674,33.191,32.539,33.191,3378979,0
2013-08-05,33.138,33.407,33.038,33.362,2907186,0
2013-08-06,33.246,33.344,33.076,33.209,3465501,0
2013-08-07,33.165,33.165,32.86,32.978,2494941,0
2013-08-08,33.048,33.131,32.789,32.853,2291503,0
2013-08-09,32.844,33.029,32.753,32.844,1596692,0
2013-08-12,32.691,32.933,32.608,32.844,1705253,0
2013-08-13,32.853,32.969,32.716,32.798,1099179,0
2013-08-14,32.762,32.806,32.25,32.259,2739455,0
2013-08-15,32.008,32.018,31.371,31.41,2868790,0
2013-08-16,31.305,31.334,31.031,31.168,2830849,0
2013-08-19,31.159,31.445,31.141,31.286,3030749,0
2013-08-20,31.296,31.606,31.286,31.361,2312384,0
2013-08-21,31.381,31.381,30.917,30.926,2005348,0
2013-08-22,30.87,31.183,30.781,30.997,2342053,0
2013-08-23,31.059,31.489,30.997,31.435,2239940,0
2013-08-26,31.445,31.495,30.926,30.926,3311752,0
2013-08-27,30.747,31.041,30.738,30.799,2398601,0
2013-08-28,30.701,30.72,30.314,30.413,2724090,0
2013-08-29,30.343,30.72,30.216,30.504,3438519,0
2013-08-30,30.566,30.622,30.235,30.306,3557303,0
2013-09-03,30.603,30.691,30.271,30.379,3132547,0
2013-09-04,30.314,30.531,30.226,30.343,3524767,0
2013-09-05,30.371,30.467,30.261,30.306,1871665,0
2013-09-06,30.413,30.486,29.993,30.198,2773930,0
2013-09-09,30.28,30.458,30.028,30.073,5086964,0
2013-09-10,29.069,29.15,27.457,28.263,21324264,0
2013-09-11,28.488,28.576,27.871,28.576,14835464,0
2013-09-12,28.606,28.639,28.405,28.469,9114566,0
2013-09-13,28.568,28.791,28.513,28.568,5724194,0
2013-09-16,28.856,28.99,28.686,28.757,4658967,0
2013-09-17,28.522,28.747,28.479,28.541,6253752,0
2013-09-18,28.522,28.738,28.29,28.738,7362826,0
2013-09-19,28.479,28.531,27.126,27.6,17656636,0
2013-09-20,27.734,27.797,27.511,27.779,8576426,0
2013-09-23,27.752,27.797,27.42,27.571,4870948,0
2013-09-24,27.562,27.691,27.341,27.521,5058229,0
2013-09-25,27.6,27.627,27.277,27.286,6635730,0
2013-09-26,27.332,27.367,27.1,27.316,3759954,0
2013-09-27,27.134,27.179,26.911,27.126,3895331,0
2013-09-30,27.052,27.213,26.766,27.188,7082989,0
2013-10-01,27.179,27.367,27.025,27.341,6496392,0
2013-10-02,27.152,27.521,27.052,27.439,6997163,0
2013-10-03,27.376,27.485,27.179,27.242,5451294,0
2013-10-04,27.188,27.277,27.052,27.213,3095699,0
2013-10-07,27.018,27.384,26.975,27.188,2882696,0
2013-10-08,27.242,27.242,26.966,26.966,3089896,0
2013-10-09,27.034,27.213,26.872,27.052,3827122,0
2013-10-10,27.259,27.6,27.242,27.581,3783271,0
2013-10-11,27.494,27.701,27.439,27.646,2878648,0
2013-10-14,27.485,27.627,27.42,27.562,1715292,0
2013-10-15,27.503,27.752,27.41,27.571,2947856,0
2013-10-16,27.77,27.985,27.691,27.958,3578586,0
2013-10-17,27.862,28.146,27.797,28.077,2732736,0
2013-10-18,28.084,28.137,27.806,27.931,4103254,0
2013-10-21,27.922,27.948,27.627,27.931,2918135,0
2013-10-22,27.995,28.558,27.922,28.513,4532336,0
2013-10-23,28.461,28.558,28.29,28.316,3300389,0
2013-10-24,28.405,28.453,28.128,28.29,2346160,0
2013-10-25,28.316,28.469,28.183,28.425,3809182,0
2013-10-28,28.469,28.908,28.405,28.856,7654006,0
2013-10-29,28.991,29.126,28.773,29.116,4330017,0
2013-10-30,29.172,29.172,28.847,28.971,3417761,0
2013-10-31,28.944,29.096,28.719,28.727,2708934,0
2013-11-01,28.764,28.819,28.538,28.719,3216628,0
2013-11-04,28.727,28.838,28.411,28.584,2529334,0
2013-11-05,28.538,29.53,28.476,29.406,5998296,0
2013-11-06,29.469,29.769,29.353,29.703,4611380,0
2013-11-07,29.777,29.804,29.144,29.225,3595838,0
2013-11-08,29.217,29.479,28.882,29.479,3565542,0
2013-11-11,29.487,29.649,29.126,29.269,3705819,0
2013-11-12,29.217,29.316,28.944,29.198,2823151,0
2013-11-13,29.153,29.659,29.106,29.632,3170419,0
2013-11-14,29.632,29.976,29.55,29.855,2807905,0
2013-11-15,29.822,29.848,29.55,29.804,2833132,0
2013-11-18,29.874,29.874,29.353,29.433,3037220,0
2013-11-19,29.353,29.487,29.144,29.406,2548242,0
2013-11-20,29.415,29.469,29.02,29.144,3066677,0
2013-11-21,29.116,29.172,28.953,29.063,3025616,0
2013-11-22,29.011,29.615,29.011,29.513,3278368,0
2013-11-25,29.54,29.749,29.388,29.46,2441585,0
2013-11-26,29.54,29.659,29.18,29.306,6352351,0
2013-11-27,29.333,29.739,29.297,29.632,2580062,0
2013-11-29,29.703,29.993,29.578,29.794,1991198,0
2013-12-02,29.812,29.884,29.506,29.703,2918852,0
2013-12-03,29.569,29.874,29.45,29.749,3281744,0
2013-12-04,29.578,29.804,29.316,29.693,3227595,0
2013-12-05,29.569,29.721,29.325,29.479,2051859,0
2013-12-06,29.675,29.93,29.624,29.865,2836113,0
2013-12-09,29.94,30.228,29.777,29.911,3376982,0
2013-12-10,29.839,29.855,29.253,29.361,2917379,0
2013-12-11,29.425,29.479,29.189,29.37,3030196,0
2013-12-12,29.37,29.378,28.899,29.035,3130636,0
2013-12-13,29.001,29.001,28.476,28.604,4422107,0
2013-12-16,28.619,28.764,28.402,28.693,3302092,0
2013-12-17,28.594,28.657,28.197,28.43,4679554,0
2013-12-18,28.458,28.719,28.024,28.711,5798350,0
2013-12-19,29.848,30.618,29.668,30.228,10150129,0
2013-12-20,30.218,30.632,30.165,30.289,5048529,0
2013-12-23,30.462,30.471,30.02,30.082,2680577,0
2013-12-24,30.128,30.355,30.082,30.246,1020805,0
2013-12-26,30.237,30.327,30.092,30.183,1708631,0
2013-12-27,30.165,30.453,30.063,30.299,1534902,0
2013-12-30,30.327,30.433,30.228,30.415,1359889,0
2013-12-31,30.433,30.553,30.209,30.433,1880114,0
2014-01-02,30.399,30.462,30.218,30.317,2108290,0
2014-01-03,30.289,30.408,30.183,30.246,1554457,0
2014-01-06,30.345,30.408,30.028,30.101,1893862,0
2014-01-07,30.165,30.641,30.165,30.618,3904101,0
2014-01-08,30.408,30.453,30.165,30.365,3241087,0
2014-01-09,30.337,30.5,30.138,30.481,2601550,0
2014-01-10,30.553,30.651,30.433,30.579,2364062,0
2014-01-13,30.443,30.697,30.264,30.317,2407181,0
2014-01-14,30.355,30.625,30.327,30.598,2497273,0
2014-01-15,30.641,30.868,30.408,30.49,2744460,0
2014-01-16,30.471,30.778,30.273,30.752,2887822,0
2014-01-17,30.618,30.641,30.128,30.183,2079396,0
2014-01-21,30.365,30.373,30.028,30.308,2221040,0
2014-01-22,30.273,30.508,30.209,30.391,2375646,0
2014-01-23,30.228,30.289,29.874,30.038,2898675,0
2014-01-24,29.865,29.957,29.578,29.578,2936519,0
2014-01-27,29.632,29.884,29.513,29.794,3476326,0
2014-01-28,29.703,29.749,29.316,29.615,6598034,0
2014-01-29,29.449,29.496,28.785,28.996,5765479,0
2014-01-30,29.122,29.257,28.841,28.939,2675137,0
2014-01-31,28.72,29.194,28.621,28.93,3166898,0
2014-02-03,28.894,28.93,27.893,27.939,4109448,0
2014-02-04,27.994,28.138,27.803,28.049,3180640,0
2014-02-05,27.975,28.077,27.765,27.956,2962611,0
2014-02-06,28.031,28.031,27.62,27.939,5198992,0
2014-02-07,28.04,28.256,27.946,28.077,4274922,0
2014-02-10,28.112,28.303,27.975,28.256,4309360,0
2014-02-11,26.492,26.939,26.027,26.464,16920993,0
2014-02-12,26.519,26.519,26.31,26.364,7648006,0
2014-02-13,26.291,26.446,26.21,26.392,4117460,0
2014-02-14,26.383,26.82,26.347,26.719,5693135,0
2014-02-18,26.719,26.727,26.364,26.564,4453563,0
2014-02-19,26.539,26.564,26.273,26.339,3114090,0
2014-02-20,26.32,26.355,25.983,25.992,9663465,0
2014-02-21,25.974,26.065,25.773,25.937,9507286,0
2014-02-24,25.965,26.073,25.819,25.974,5586190,0
2014-02-25,26.018,26.065,25.799,25.874,4505040,0
2014-02-26,25.874,26,25.773,25.783,5039430,0
2014-02-27,25.809,25.874,25.565,25.719,4748589,0
2014-02-28,25.753,25.992,25.719,25.846,4009467,0
2014-03-03,25.773,25.946,25.727,25.828,4998021,0
2014-03-04,26.091,26.191,25.974,26.166,5544925,0
2014-03-05,26.191,26.511,26.173,26.374,5112667,0
2014-03-06,26.392,26.629,26.374,26.519,3718495,0
2014-03-07,26.6,26.911,26.548,26.82,4022536,0
2014-03-10,26.746,26.829,26.548,26.784,3608987,0
2014-03-11,26.829,26.901,26.727,26.764,3224398,0
2014-03-12,26.719,27.21,26.629,27.138,3589858,0
2014-03-13,27.201,27.284,26.764,26.82,3525853,0
2014-03-14,26.702,26.939,26.647,26.774,3164794,0
2014-03-17,26.882,26.949,26.774,26.901,2161071,0
2014-03-18,26.882,27.183,26.855,27.128,2746619,0
2014-03-19,27.183,27.264,26.855,26.93,3603776,0
2014-03-20,27.485,27.592,26.983,27.293,5080340,0
2014-03-21,27.419,27.419,27.147,27.366,6735749,0
2014-03-24,27.34,27.611,27.257,27.4,4434662,0
2014-03-25,27.545,27.602,27.284,27.53,4721688,0
2014-03-26,27.564,27.676,27.494,27.53,4615180,0
2014-03-27,27.555,27.747,27.512,27.71,3629554,0
2014-03-28,27.765,27.956,27.71,27.93,2410447,0
2014-03-31,28.084,28.24,27.885,28.24,3488701,0
2014-04-01,28.175,28.256,27.803,28.049,3180342,0
2014-04-02,28.049,28.486,27.994,28.32,3071594,0
2014-04-03,28.231,28.677,28.231,28.649,3744114,0
2014-04-04,28.659,28.74,28.156,28.195,3262283,0
2014-04-07,28.223,28.43,28.214,28.284,3242880,0
2014-04-08,28.284,28.45,28.204,28.402,3134419,0
2014-04-09,28.486,28.52,28.094,28.303,3344705,0
2014-04-10,28.33,28.503,27.885,27.885,2950797,0
2014-04-11,27.849,28.031,27.62,27.756,2601263,0
2014-04-14,27.939,28.165,27.812,28.058,2425665,0
2014-04-15,28.12,28.147,27.849,28.094,2248572,0
2014-04-16,28.214,28.394,28.214,28.394,1912945,0
2014-04-17,28.33,28.549,28.312,28.52,2015898,0
2014-04-21,28.495,28.575,28.312,28.411,1587597,0
2014-04-22,28.44,28.63,28.377,28.458,2178454,0
2014-04-23,28.486,28.595,28.312,28.358,1461401,0
2014-04-24,28.349,28.384,28.185,28.266,2230092,0
2014-04-25,28.284,28.358,28.12,28.214,2014240,0
2014-04-28,28.321,28.442,28.146,28.165,3449976,0
2014-04-29,28.175,28.304,27.954,27.963,1901590,0
2014-04-30,27.963,28.048,27.909,27.992,2722124,0
2014-05-01,27.927,27.992,27.753,27.927,2031870,0
2014-05-02,27.963,28.156,27.89,28.084,1688167,0
2014-05-05,27.954,27.963,27.587,27.846,2262849,0
2014-05-06,27.799,27.836,27.644,27.7,1981175,0
2014-05-07,27.808,28.295,27.734,28.285,2516313,0
2014-05-08,28.223,28.313,27.909,27.982,1760952,0
2014-05-09,27.982,28.248,27.909,28.231,2030864,0
2014-05-12,28.349,28.423,28.195,28.396,2553838,0
2014-05-13,28.442,28.707,28.368,28.616,2112395,0
2014-05-14,28.653,28.899,28.578,28.874,2524531,0
2014-05-15,28.762,28.762,28.442,28.542,2902495,0
2014-05-16,28.552,28.944,28.514,28.847,2821516,0
2014-05-19,28.707,28.827,28.598,28.78,1614822,0
2014-05-20,28.716,28.817,28.624,28.681,1562397,0
2014-05-21,28.725,28.926,28.671,28.827,1574435,0
2014-05-22,28.789,28.983,28.716,28.983,2237461,0
2014-05-23,28.993,29.148,28.882,29.003,1555884,0
2014-05-27,29.037,29.046,28.827,28.954,3040985,0
2014-05-28,29.022,29.175,28.882,28.973,2024622,0
2014-05-29,29.029,29.635,28.964,29.514,3422254,0
2014-05-30,29.45,29.661,29.376,29.635,2683612,0
2014-06-02,29.643,29.643,29.395,29.479,3708687,0
2014-06-03,29.45,29.589,29.323,29.531,2637813,0
2014-06-04,29.479,29.8,29.45,29.697,3076789,0
2014-06-05,29.744,29.9,29.652,29.8,2115384,0
2014-06-06,29.782,30.001,29.671,30.001,2200485,0
2014-06-09,29.965,30.063,29.791,29.862,2903321,0
2014-06-10,29.945,29.945,29.571,29.791,2402890,0
2014-06-11,29.688,29.744,29.424,29.571,2364928,0
2014-06-12,29.531,29.599,29.415,29.571,2508460,0
2014-06-13,29.551,29.818,29.441,29.818,2843779,0
2014-06-16,29.754,30.083,29.561,30.083,2700301,0
2014-06-17,29.975,30.139,29.909,30.139,4846490,0
2014-06-18,28.69,28.762,27.69,27.954,18332751,0
2014-06-19,27.635,27.789,26.762,26.956,16740939,0
2014-06-20,26.734,26.791,26.303,26.432,16067841,0
2014-06-23,26.432,26.69,26.341,26.449,8440591,0
2014-06-24,26.422,26.497,26.323,26.441,7161025,0
2014-06-25,26.395,26.441,26.239,26.359,7829495,0
2014-06-26,26.725,26.87,26.332,26.577,9040019,0
2014-06-27,26.559,27.211,26.544,27.184,12479061,0
2014-06-30,26.982,27.323,26.771,27.23,7436424,0
2014-07-01,27.276,27.644,27.175,27.606,6383153,0
2014-07-02,27.606,28.019,27.525,28.001,9196250,0
2014-07-03,28.001,28.671,27.992,28.504,7496239,0
2014-07-07,28.423,28.542,28.368,28.487,6233866,0
2014-07-08,28.378,28.523,28.093,28.111,5103273,0
2014-07-09,28.214,28.276,28.001,28.038,5036631,0
2014-07-10,27.89,28.128,27.799,27.992,3834097,0
2014-07-11,28.01,28.175,27.927,28.067,3201834,0
2014-07-14,28.137,28.386,27.954,28.341,7663510,0
2014-07-15,28.266,28.497,28.24,28.396,7444966,0
2014-07-16,28.396,28.468,28.24,28.331,3747338,0
2014-07-17,28.204,28.24,27.973,27.992,3239644,0
2014-07-18,28.038,28.285,27.919,28.137,3470846,0
2014-07-21,28.156,28.285,27.963,28.119,4520686,0
2014-07-22,28.119,28.266,27.963,28.093,3019107,0
2014-07-23,28.156,28.57,28.048,28.514,6936649,0
2014-07-24,28.552,28.717,28.283,28.691,5654383,0
2014-07-25,28.56,28.791,28.514,28.746,4286722,0
2014-07-28,28.727,28.8,28.589,28.617,3791794,0
2014-07-29,28.634,28.764,28.319,28.329,4542562,0
2014-07-30,28.422,28.431,28.081,28.22,5919974,0
2014-07-31,28.044,28.044,27.746,27.869,4568347,0
2014-08-01,27.84,28.125,27.656,28.107,6034319,0
2014-08-04,27.968,28.367,27.894,28.329,4239285,0
2014-08-05,28.254,28.441,28.143,28.211,4814403,0
2014-08-06,28.162,28.625,28.143,28.468,3920217,0
2014-08-07,28.625,28.764,28.377,28.487,3439873,0
2014-08-08,28.514,28.644,28.358,28.634,2615388,0
2014-08-11,28.617,29.086,28.57,29.069,5180937,0
2014-08-12,28.987,29.125,28.876,29.069,2965916,0
2014-08-13,29.069,29.105,28.948,29.086,2963379,0
2014-08-14,29.135,29.496,29.115,29.477,2554058,0
2014-08-15,29.55,29.635,29.219,29.394,3096703,0
2014-08-18,29.496,29.521,29.356,29.496,2264966,0
2014-08-19,29.53,29.635,29.467,29.496,2316730,0
2014-08-20,29.467,29.707,29.413,29.617,2273951,0
2014-08-21,29.688,29.893,29.671,29.735,2647921,0
2014-08-22,29.765,29.828,29.439,29.458,1824680,0
2014-08-25,29.54,29.716,29.53,29.697,1331191,0
2014-08-26,29.688,29.801,29.467,29.477,1676854,0
2014-08-27,29.55,29.755,29.54,29.716,1964648,0
2014-08-28,29.598,29.735,29.53,29.716,1818302,0
2014-08-29,29.707,29.801,29.643,29.783,1818301,0
2014-09-02,29.774,29.828,29.521,29.697,2340455,0
2014-09-03,29.828,30.058,29.755,29.987,3076733,0
2014-09-04,29.987,30.161,29.93,30.012,2642615,0
2014-09-05,29.968,30.067,29.81,30.067,1594421,0
2014-09-08,30.067,30.41,30.041,30.216,2474401,0
2014-09-09,30.133,30.226,30.031,30.05,2258435,0
2014-09-10,30.058,30.077,29.791,30.022,2325580,0
2014-09-11,30.003,30.198,29.921,30.058,2369245,0
2014-09-12,30.087,30.106,29.783,29.911,1875673,0
2014-09-15,29.901,29.948,29.726,29.921,3889728,0
2014-09-16,29.911,30.022,29.819,29.94,3043194,0
2014-09-17,29.837,29.901,29.291,29.607,4888006,0
2014-09-18,30.707,31.124,29.93,30.965,10620689,0
2014-09-19,31.115,31.4,31.012,31.086,6459278,0
2014-09-22,30.994,31.161,30.911,31.012,5359714,0
2014-09-23,30.984,30.984,30.615,30.651,4694550,0
2014-09-24,30.651,30.994,30.651,30.984,2148094,0
2014-09-25,30.911,30.911,30.374,30.384,2832107,0
2014-09-26,30.475,30.854,30.466,30.745,1875675,0
2014-09-29,30.523,30.605,30.393,30.504,2410853,0
2014-09-30,30.586,30.735,30.428,30.56,2928988,0
2014-10-01,30.568,30.726,30.41,30.595,3713936,0
2014-10-02,30.475,30.523,29.977,30.308,3453455,0
2014-10-03,30.393,30.864,30.272,30.826,6847944,0
2014-10-06,30.845,31.195,30.754,31.161,3831044,0
2014-10-07,31.086,31.428,30.79,30.79,4198633,0
2014-10-08,30.854,31.326,30.817,31.318,3241078,0
2014-10-09,31.214,32.038,31.067,31.31,5767390,0
2014-10-10,31.282,31.604,30.965,30.984,3370659,0
2014-10-13,30.939,31.067,30.631,30.661,2768682,0
2014-10-14,30.772,31.205,30.754,31.057,3494378,0
2014-10-15,30.835,31.185,30.374,31.096,6749105,0
2014-10-16,30.754,31.096,30.532,30.79,4901076,0
2014-10-17,30.93,31.161,30.586,31.124,5035242,0
2014-10-20,31.012,31.762,31.012,31.695,7011165,0
2014-10-21,31.725,31.725,31.318,31.486,4429835,0
2014-10-22,31.477,31.9,31.448,31.595,2445328,0
2014-10-23,31.659,31.677,31.318,31.467,2370655,0
2014-10-24,31.509,31.659,31.428,31.633,1849115,0
2014-10-27,31.586,31.668,31.42,31.499,1592882,0
2014-10-28,31.604,31.816,31.538,31.743,2714568,0
2014-10-29,31.734,31.734,30.934,31.278,4530326,0
2014-10-30,31.308,31.734,31.12,31.613,3765554,0
2014-10-31,31.947,32.023,31.817,32.003,3515276,0
2014-11-03,31.883,32.125,31.835,32.097,2724239,0
2014-11-04,32.125,32.163,31.966,32.003,3011639,0
2014-11-05,32.264,32.264,31.817,32.023,3181843,0
2014-11-06,32.04,32.376,32.013,32.376,4096375,0
2014-11-07,32.144,32.535,31.892,32.254,4530954,0
2014-11-10,32.264,32.376,32.04,32.172,2498519,0
2014-11-11,32.078,32.078,31.781,31.864,2137710,0
2014-11-12,31.864,32.329,31.743,32.284,3172313,0
2014-11-13,32.302,32.554,32.218,32.358,2137426,0
2014-11-14,32.348,32.507,32.227,32.358,1726906,0
2014-11-17,32.339,32.562,32.329,32.562,2056918,0
2014-11-18,32.581,33.224,32.376,33.214,4643925,0
2014-11-19,33.185,33.457,32.983,33.14,3748014,0
2014-11-20,33.046,33.307,33.027,33.114,2263406,0
2014-11-21,33.317,33.392,33.009,33.084,2200084,0
2014-11-24,33.185,33.299,33,33.027,1901221,0
2014-11-25,33.075,33.271,33.027,33.084,3827613,0
2014-11-26,33.066,33.41,33.066,33.401,1639901,0
2014-11-28,33.523,34.082,33.466,34.026,1401185,0
2014-12-01,33.932,34.333,33.811,33.923,1957566,0
2014-12-02,33.932,34.407,33.923,34.303,2971264,0
2014-12-03,34.175,34.37,33.83,34.145,3576224,0
2014-12-04,34.126,34.277,33.895,34.017,1987486,0
2014-12-05,33.913,34.463,33.913,34.463,2907501,0
2014-12-08,34.36,34.64,34.286,34.509,3356316,0
2014-12-09,34.239,34.538,34.017,34.453,2102600,0
2014-12-10,34.453,34.509,33.987,34.286,4349484,0
2014-12-11,34.415,34.902,34.286,34.744,3403330,0
2014-12-12,34.473,34.734,34.212,34.221,2777165,0
2014-12-15,34.445,34.518,33.932,34.155,2594130,0
2014-12-16,34.053,34.677,33.951,34.053,2659735,0
2014-12-17,34.175,34.565,33.968,34.565,3266321,0
2014-12-18,33.168,34.101,32.676,34.082,6865414,0
2014-12-19,34.035,34.612,34.017,34.343,7178438,0
2014-12-22,34.323,34.603,34.007,34.343,2767772,0
2014-12-23,34.425,34.584,34.323,34.407,2550556,0
2014-12-24,34.389,34.548,34.303,34.343,1283613,0
2014-12-26,34.415,34.557,34.286,34.343,891282,0
2014-12-29,34.286,34.518,34.221,34.407,1260857,0
2014-12-30,34.435,34.631,34.277,34.295,1540135,0
2014-12-31,34.435,34.463,33.764,33.802,2032962,0
2015-01-02,33.745,33.811,33.363,33.373,4286455,0
2015-01-05,33.271,33.55,33,33.009,4510652,0
2015-01-06,33.14,33.214,32.526,32.686,4370026,0
2015-01-07,32.853,33.493,32.844,33.457,2609555,0
2015-01-08,33.635,34.195,33.587,34.185,3476000,0
2015-01-09,34.185,34.23,33.652,33.764,2381773,0
2015-01-12,33.457,33.726,33.176,33.243,2201780,0
2015-01-13,33.42,33.709,33.114,33.373,2563265,0
2015-01-14,33.148,33.234,32.834,33.084,2673151,0
2015-01-15,33.168,34.145,33.133,33.857,6481907,0
2015-01-16,33.802,34.062,33.567,33.754,3242641,0
2015-01-20,33.802,33.923,33.449,33.793,2604256,0
2015-01-21,33.736,33.951,33.513,33.764,2784866,0
2015-01-22,33.886,34.64,33.745,34.631,3089813,0
2015-01-23,34.415,34.509,34.212,34.249,2083629,0
2015-01-26,34.212,34.435,34.044,34.415,2679303,0
2015-01-27,34.072,34.258,33.942,34.155,2102943,0
2015-01-28,34.296,34.577,34.135,34.268,4260356,0
2015-01-29,34.165,34.296,33.855,34.212,3233801,0
2015-01-30,33.949,34.061,33.178,33.237,3342066,0
2015-02-02,33.227,33.564,32.805,33.537,2790622,0
2015-02-03,33.631,33.902,33.452,33.751,2150378,0
2015-02-04,33.751,34.25,33.707,34.016,2538380,0
2015-02-05,34.016,34.212,33.799,34.195,1891516,0
2015-02-06,34.145,34.437,33.884,34.185,1648930,0
2015-02-09,33.996,34.24,33.855,33.921,1545625,0
2015-02-10,34.006,34.221,33.781,34.175,2177243,0
2015-02-11,34.221,34.408,33.649,33.93,2111668,0
2015-02-12,33.781,34.165,33.733,34.165,1855563,0
2015-02-13,33.171,33.207,32.42,32.675,7358077,0
2015-02-17,32.439,32.477,31.557,31.669,7844204,0
2015-02-18,31.557,31.791,31.378,31.49,7402099,0
2015-02-19,31.586,32.467,31.537,32.336,5322055,0
2015-02-20,32.307,32.447,31.97,32.383,2952079,0
2015-02-23,32.42,32.524,32.251,32.392,1982404,0
2015-02-24,32.27,32.636,32.167,32.56,3017851,0
2015-02-25,32.588,32.701,32.401,32.588,2226408,0
2015-02-26,32.636,32.729,32.495,32.524,1717287,0
2015-02-27,32.542,32.898,32.515,32.814,3028975,0
2015-03-02,32.665,32.955,32.588,32.927,1741423,0
2015-03-03,32.853,32.918,32.524,32.796,2208651,0
2015-03-04,32.675,33.376,32.185,32.383,4510467,0
2015-03-05,32.505,32.758,32.233,32.701,2054932,0
2015-03-06,32.477,32.477,31.961,32.139,2748260,0
2015-03-09,32.101,32.316,32.045,32.215,1244236,0
2015-03-10,32.148,32.215,31.81,31.81,1870621,0
2015-03-11,31.764,31.801,31.378,31.498,1903560,0
2015-03-12,31.595,32.092,31.567,32.055,1758369,0
2015-03-13,31.951,31.998,31.567,31.838,1885226,0
2015-03-16,31.961,32.307,31.904,32.299,1856550,0
2015-03-17,32.175,32.457,32.055,32.355,1817853,0
2015-03-18,32.27,32.542,31.764,32.41,3114966,0
2015-03-19,32.374,32.447,32.175,32.233,1595911,0
2015-03-20,32.383,33.038,32.336,32.796,3341596,0
2015-03-23,32.758,33.143,32.72,32.878,1585143,0
2015-03-24,32.776,33.002,32.467,32.486,1603908,0
2015-03-25,32.758,33.086,32.616,32.776,4730385,0
2015-03-26,33.331,33.348,31.819,32.598,5656633,0
2015-03-27,32.693,34.587,32.607,34.485,7098614,0
2015-03-30,34.344,34.689,34.061,34.614,4314003,0
2015-03-31,34.503,34.822,34.25,34.268,4226493,0
2015-04-01,34.25,34.644,33.716,34.577,4774410,0
2015-04-02,34.644,35.572,34.512,35.477,5354953,0
2015-04-06,35.289,36.032,35.207,35.684,4377323,0
2015-04-07,35.704,35.891,35.526,35.609,3818559,0
2015-04-08,35.459,35.722,35.395,35.572,2380703,0
2015-04-09,35.572,35.714,35.263,35.545,3936072,0
2015-04-10,35.592,35.722,35.44,35.506,2175603,0
2015-04-13,35.395,35.619,35.245,35.271,1769457,0
2015-04-14,35.289,35.638,35.217,35.45,1967947,0
2015-04-15,35.477,35.647,35.159,35.245,2073441,0
2015-04-16,35.318,35.328,35.047,35.067,1949656,0
2015-04-17,34.925,35.038,34.673,34.99,2380596,0
2015-04-20,35.067,35.592,34.99,35.318,2502038,0
2015-04-21,35.486,35.545,35.178,35.28,2349813,0
2015-04-22,35.254,35.395,34.962,35.197,2552437,0
2015-04-23,35.085,35.468,35.085,35.187,1764128,0
2015-04-24,35.227,35.422,35.067,35.197,1816359,0
2015-04-27,35.187,35.328,34.897,35.038,1679438,0
2015-04-28,34.801,35.034,34.687,34.933,1448882,0
2015-04-29,34.83,34.924,34.299,34.386,2246915,0
2015-04-30,34.339,34.349,33.979,34.139,2526986,0
2015-05-01,34.094,34.547,34.074,34.527,1849100,0
2015-05-04,34.527,35.17,34.433,35.057,2344436,0
2015-05-05,35.085,35.111,34.792,34.952,3809274,0
2015-05-06,35.104,35.151,34.641,35.131,3580500,0
2015-05-07,34.971,35.471,34.906,35.282,2414767,0
2015-05-08,35.489,35.849,35.398,35.425,1959221,0
2015-05-11,35.32,35.509,35.198,35.291,1925019,0
2015-05-12,35.178,35.641,35.057,35.586,1931478,0
2015-05-13,35.613,35.811,35.301,35.378,1480770,0
2015-05-14,35.596,35.83,35.499,35.821,1803991,0
2015-05-15,35.868,36.378,35.859,36.351,2863156,0
2015-05-18,36.228,36.615,36.087,36.378,3084475,0
2015-05-19,36.512,36.512,36.247,36.388,2581633,0
2015-05-20,36.378,36.774,36.208,36.737,3289199,0
2015-05-21,36.623,36.812,36.558,36.719,3245851,0
2015-05-22,36.615,36.812,36.502,36.691,2389121,0
2015-05-26,36.691,36.871,36.256,36.303,2715781,0
2015-05-27,36.444,36.587,36.265,36.549,1442493,0
2015-05-28,36.425,36.605,36.359,36.549,2077356,0
2015-05-29,36.463,36.633,36.274,36.463,2698733,0
2015-06-01,36.691,36.719,36.398,36.711,2336122,0
2015-06-02,36.577,36.728,35.623,36.037,4182075,0
2015-06-03,36.228,36.502,35.952,36.198,3180624,0
2015-06-04,36.019,36.114,35.727,35.801,1787790,0
2015-06-05,35.775,35.793,35.33,35.339,4539680,0
2015-06-08,35.33,35.747,35.178,35.596,2439312,0
2015-06-09,35.605,36.047,35.539,35.849,3549311,0
2015-06-10,35.907,36.123,35.727,35.917,6757174,0
2015-06-11,35.936,36.472,35.868,36.077,2772191,0
2015-06-12,35.83,36.047,35.737,35.991,2625778,0
2015-06-15,35.811,36.047,35.669,35.927,3607666,0
2015-06-16,36.01,36.652,35.727,36.472,5442046,0
2015-06-17,36.512,36.755,36.313,36.642,3199791,0
2015-06-18,36.737,37.181,36.691,36.944,4353636,0
2015-06-19,39.175,41.195,39.128,40.959,21536082,0
2015-06-22,41.394,41.403,40.552,40.667,7313910,0
2015-06-23,40.552,41.081,40.552,40.978,4746611,0
2015-06-24,40.847,41.704,40.818,41.423,5769131,0
2015-06-25,41.544,41.619,41.413,41.413,3430094,0
2015-06-26,41.488,41.593,41.289,41.554,5489167,0
2015-06-29,41.034,41.458,40.921,41.017,4555458,0
2015-06-30,40.686,41.847,40.147,41.289,7731416,0
2015-07-01,41.458,42.158,41.081,42.121,5815828,0
2015-07-02,42.291,42.516,41.942,42.082,4432417,0
2015-07-06,41.837,42.452,41.657,42.14,9779694,0
2015-07-07,42.271,42.963,41.978,42.963,5410809,0
2015-07-08,42.696,42.829,42.111,42.168,4790843,0
2015-07-09,42.525,42.802,42.008,42.045,3316689,0
2015-07-10,42.291,42.603,42.14,42.337,2986851,0
2015-07-13,42.499,42.668,42.177,42.234,2977641,0
2015-07-14,42.016,42.3,41.885,42.234,5454061,0
2015-07-15,42.111,42.271,41.865,41.96,3681221,0
2015-07-16,42.206,42.432,41.96,42.14,2504325,0
2015-07-17,42.102,42.149,41.808,41.968,2512055,0
2015-07-20,42.026,42.026,41.734,41.828,2906484,0
2015-07-21,41.772,41.942,41.497,41.574,3188141,0
2015-07-22,41.603,41.942,41.317,41.704,6142697,0
2015-07-23,41.564,41.904,41.478,41.554,1811721,0
2015-07-24,41.554,41.667,41.128,41.243,1585972,0
2015-07-27,41.1,41.223,40.921,41.11,2350367,0
2015-07-28,41.309,41.783,41.12,41.738,2468361,0
2015-07-29,41.66,42.041,41.66,41.918,1795136,0
2015-07-30,41.604,42.278,41.567,42.212,2217377,0
2015-07-31,42.212,42.269,41.757,41.85,2290019,0
2015-08-03,41.802,41.973,41.547,41.86,2121738,0
2015-08-04,41.783,42.193,41.757,41.955,2277070,0
2015-08-05,42.041,42.743,41.983,42.506,2932114,0
2015-08-06,42.723,42.773,42.26,42.715,3093384,0
2015-08-07,42.582,42.885,42.25,42.885,2818622,0
2015-08-10,43.076,43.199,42.641,42.733,3101823,0
2015-08-11,42.497,42.773,42.363,42.715,2711496,0
2015-08-12,42.46,42.506,41.88,42.45,2756403,0
2015-08-13,42.478,42.602,42.117,42.212,2153684,0
2015-08-14,42.363,43.076,42.079,42.982,2754930,0
2015-08-17,42.793,42.982,42.563,42.867,1179329,0
2015-08-18,42.848,42.982,42.497,42.592,1511905,0
2015-08-19,42.412,42.602,42.117,42.298,1541805,0
2015-08-20,41.708,42.221,41.65,41.748,1615078,0
2015-08-21,41.547,41.632,40.826,40.836,3691910,0
2015-08-24,39.106,39.998,37.861,39.409,6087166,0
2015-08-25,39.969,40.141,38.298,38.318,4809229,0
2015-08-26,39.086,39.798,38.574,39.695,3827614,0
2015-08-27,39.923,40.076,39.154,39.798,3628319,0
2015-08-28,39.628,39.998,39.352,39.638,3917205,0
2015-08-31,39.61,39.886,39.362,39.59,3257738,0
2015-09-01,38.925,39.306,38.565,38.821,4243463,0
2015-09-02,39.228,39.257,38.735,39.038,4264623,0
2015-09-03,39.096,39.96,39.096,39.628,6379353,0
2015-09-04,39.277,39.38,38.964,39.163,2794091,0
2015-09-08,39.79,39.847,39.163,39.646,3479562,0
2015-09-09,39.941,40.057,38.964,39.067,2398456,0
2015-09-10,39.116,39.495,38.934,39.086,2550419,0
2015-09-11,38.992,39.6,38.86,39.581,2190111,0
2015-09-14,39.533,39.571,39.173,39.267,2254752,0
2015-09-15,39.419,39.807,39.218,39.762,2899160,0
2015-09-16,39.847,40.455,39.666,40.35,2413616,0
2015-09-17,40.415,41.091,40.228,40.606,2091242,0
2015-09-18,40.292,40.73,40.017,40.102,4904928,0
2015-09-21,40.425,40.549,39.876,40.274,4132500,0
2015-09-22,39.666,39.666,37.083,37.425,13710741,0
2015-09-23,37.577,37.824,37.254,37.519,8264881,0
2015-09-24,37.244,39.154,37.244,39.011,11362160,0
2015-09-25,39.297,40.238,38.86,39.448,5557550,0
2015-09-28,39.182,39.335,38.279,38.394,4110027,0
2015-09-29,38.489,38.499,37.643,38.051,4899558,0
2015-09-30,38.459,38.708,38.183,38.479,3598527,0
2015-10-01,38.449,39.058,38.242,38.86,4439913,0
2015-10-02,38.546,39.772,38.298,39.732,3677695,0
2015-10-05,39.886,40.398,39.79,40.238,7858603,0
2015-10-06,40.198,40.369,39.467,39.807,3566520,0
2015-10-07,39.817,39.941,38.611,38.887,4561399,0
2015-10-08,38.878,39.714,38.592,39.676,3031180,0
2015-10-09,39.686,40.151,39.571,39.666,2807359,0
2015-10-12,39.686,39.95,39.372,39.933,1751662,0
2015-10-13,39.772,40.047,39.409,39.429,2586797,0
2015-10-14,39.477,39.646,38.592,38.679,1990120,0
2015-10-15,38.925,39.297,38.802,39.257,2839365,0
2015-10-16,39.429,39.686,39.277,39.6,3251633,0
2015-10-19,39.638,39.732,39.39,39.505,2345559,0
2015-10-20,39.542,39.61,38.944,39.011,1835061,0
2015-10-21,39.126,39.352,38.887,39.228,2375612,0
2015-10-22,39.399,40.322,39.399,40.264,3850247,0
2015-10-23,40.445,40.445,39.096,39.209,4195139,0
2015-10-26,39.228,39.495,39.048,39.297,4130604,0
2015-10-27,39.002,39.182,38.157,38.489,2557427,0
2015-10-28,38.565,39.052,38.268,38.651,2494304,0
2015-10-29,38.508,39.034,38.422,38.899,1598522,0
2015-10-30,38.804,39.272,38.631,38.755,2086197,0
2015-11-02,39.282,39.885,38.871,39.1,3335053,0
2015-11-03,39.12,39.311,38.718,39.148,2570038,0
2015-11-04,39.233,39.454,39.12,39.205,2566165,0
2015-11-05,39.243,39.539,39.071,39.435,2324961,0
2015-11-06,39.196,39.339,38.327,38.89,2130246,0
2015-11-09,38.718,39.607,38.718,39.492,4865108,0
2015-11-10,39.444,39.922,39.233,39.33,3136046,0
2015-11-11,39.425,39.531,39.042,39.08,1504776,0
2015-11-12,38.718,38.784,37.457,37.476,5000012,0
2015-11-13,37.428,37.629,36.864,37.121,4236219,0
2015-11-16,37.149,38.029,36.969,38.01,2495402,0
2015-11-17,38.126,38.221,37.513,37.62,1997891,0
2015-11-18,38.135,39.625,38.126,39.12,7173887,0
2015-11-19,39.321,39.435,38.967,39.282,3090894,0
2015-11-20,39.492,39.77,38.967,39.042,2338984,0
2015-11-23,39.09,39.855,39.09,39.75,2894142,0
2015-11-24,39.415,39.855,39.1,39.712,3219016,0
2015-11-25,39.73,39.932,39.597,39.77,1649266,0
2015-11-27,39.797,39.932,39.617,39.806,1291227,0
2015-11-30,39.664,39.806,39.11,39.12,3435388,0
2015-12-01,39.301,39.816,38.985,39.08,3347331,0
2015-12-02,39.024,39.292,38.765,39.005,2258545,0
2015-12-03,39.377,39.625,38.02,38.23,4297198,0
2015-12-04,38.593,39.348,38.337,39.33,3256996,0
2015-12-07,39.311,39.531,38.728,38.967,2285516,0
2015-12-08,38.651,38.794,38.24,38.765,2996943,0
2015-12-09,38.459,39.052,38.201,38.612,3609073,0
2015-12-10,38.555,38.908,38.24,38.536,1683271,0
2015-12-11,38.067,38.182,37.341,37.571,2909000,0
2015-12-14,37.629,37.982,37.246,37.551,4025688,0
2015-12-15,37.885,38.155,37.542,37.857,3524741,0
2015-12-16,38.346,39.272,38.174,38.995,4356438,0
2015-12-17,38.899,39.292,38.489,38.832,2536834,0
2015-12-18,38.518,39.253,38.489,38.794,6641431,0
2015-12-21,39.148,39.483,38.822,39.177,4722011,0
2015-12-22,39.348,39.988,39.157,39.597,5581834,0
2015-12-23,39.607,40.772,39.549,40.544,4282780,0
2015-12-24,40.534,40.6,40.179,40.266,1573249,0
2015-12-28,40.142,40.51,40.076,40.495,2167648,0
2015-12-29,40.524,40.993,40.515,40.811,1816322,0
2015-12-30,40.658,41.012,40.552,40.705,2114540,0
2015-12-31,40.458,40.725,39.899,40.294,2048090,0
2016-01-04,39.846,40.076,39.233,39.703,4441375,0
2016-01-05,39.76,39.998,39.558,39.73,3476187,0
2016-01-06,39.348,40.229,39.196,39.941,6675055,0
2016-01-07,39.368,39.77,38.393,38.575,5457702,0
2016-01-08,38.775,39.024,38.317,38.765,8105374,0
2016-01-11,38.842,39.021,38.034,38.412,3584922,0
2016-01-12,38.699,38.976,38.44,38.89,2825152,0
2016-01-13,38.995,39.1,37.733,37.782,2467073,0
2016-01-14,37.811,38.474,37.576,38.259,3149575,0
2016-01-15,37.388,37.629,36.702,37.312,4289039,0
2016-01-19,37.513,37.666,37.006,37.149,4748484,0
2016-01-20,36.768,37.189,36.291,36.988,3885264,0
2016-01-21,37.513,37.675,36.969,37.513,3949426,0
2016-01-22,37.915,38.541,37.658,38.469,3408384,0
2016-01-25,38.135,38.23,37.203,37.351,4322576,0
2016-01-26,37.523,38.067,37.303,37.753,2206807,0
2016-01-27,37.839,38.523,37.492,37.839,2538027,0
2016-01-28,37.974,38.974,37.763,38.58,2851821,0
2016-01-29,39.079,40.215,39.012,40.052,5710144,0
2016-02-01,39.936,40.532,39.781,40.378,3856985,0
2016-02-02,39.906,40.022,39.287,39.349,2979411,0
2016-02-03,39.426,39.657,38.82,39.56,3026689,0
2016-02-04,39.378,39.504,38.291,38.503,3737409,0
2016-02-05,38.55,38.955,37.743,37.886,3177025,0
2016-02-08,37.619,37.82,36.781,37.637,3921174,0
2016-02-09,37.348,38.474,37.204,38.184,4006786,0
2016-02-10,38.252,39.075,38.089,38.705,2967608,0
2016-02-11,38.138,38.955,37.991,38.724,2991354,0
2016-02-12,39.869,40.128,39.514,40.013,4073905,0
2016-02-16,40.205,40.378,39.618,40.175,3347434,0
2016-02-17,40.398,40.532,40.108,40.108,2734694,0
2016-02-18,40.128,40.398,39.82,40.166,1766309,0
2016-02-19,40.052,40.311,39.589,40.244,2295356,0
2016-02-22,40.398,40.542,40.062,40.311,2523786,0
2016-02-23,40.175,40.484,40.153,40.321,1598892,0
2016-02-24,40.052,40.412,39.696,40.378,1776183,0
2016-02-25,40.493,40.879,40.34,40.86,2834077,0
2016-02-26,41.167,41.389,40.408,40.475,1773730,0
2016-02-29,40.408,40.831,40.398,40.456,3035122,0
2016-03-01,40.725,41.004,40.475,40.888,2428521,0
2016-03-02,40.802,41.187,40.513,41.127,2051477,0
2016-03-03,40.994,41.464,40.83,41.445,2274373,0
2016-03-04,41.445,41.831,41.389,41.647,2452598,0
2016-03-07,41.32,41.523,41.024,41.207,2835576,0
2016-03-08,40.965,41.418,40.926,41.147,1980332,0
2016-03-09,41.36,41.638,41.157,41.601,1970073,0
2016-03-10,41.647,41.994,41.494,41.745,2558769,0
2016-03-11,42.013,42.216,41.735,42.186,2170130,0
2016-03-14,41.927,42.235,41.84,42.1,1903272,0
2016-03-15,41.927,42.581,41.831,42.408,2915506,0
2016-03-16,42.176,42.33,41.705,42.235,2752966,0
2016-03-17,42.322,42.457,41.908,42.004,2722742,0
2016-03-18,42.052,42.1,41.389,41.609,6084251,0
2016-03-21,41.464,41.84,41.301,41.494,2141178,0
2016-03-22,41.389,41.484,41.075,41.301,2981711,0
2016-03-23,41.235,41.687,40.974,41.657,3605027,0
2016-03-24,42.032,42.657,41.735,42.389,4983472,0
2016-03-28,42.379,42.734,42.129,42.591,2966862,0
2016-03-29,42.64,42.952,42.522,42.744,2375900,0
2016-03-30,42.985,43.485,42.764,43.234,2821961,0
2016-03-31,43.149,43.312,42.803,42.917,3216510,0
2016-04-01,42.64,44.091,42.522,44.013,4085979,0
2016-04-04,43.572,43.716,43.034,43.676,3415982,0
2016-04-05,43.543,43.736,43.206,43.37,2626778,0
2016-04-06,43.351,43.756,43.244,43.696,3393212,0
2016-04-07,43.889,44.861,43.312,44.332,5079823,0
2016-04-08,44.6,44.688,44.052,44.379,3106065,0
2016-04-11,44.379,44.553,43.914,43.948,2539297,0
2016-04-12,43.986,44.669,43.923,44.543,3225234,0
2016-04-13,44.571,44.726,43.736,43.966,3521099,0
2016-04-14,43.793,44.205,43.465,43.504,3101095,0
2016-04-15,43.563,44.042,43.513,43.899,3234026,0
2016-04-18,43.859,44.004,43.629,43.909,2622514,0
2016-04-19,44.072,44.072,43.534,43.563,3418357,0
2016-04-20,43.504,43.919,43.139,43.658,3855608,0
2016-04-21,43.591,43.591,42.601,42.754,3777448,0
2016-04-22,42.774,42.966,42.302,42.878,2191170,0
2016-04-25,42.686,43.042,42.542,42.85,2068934,0
2016-04-26,42.869,43.341,42.784,42.897,2671674,0
2016-04-27,42.937,43.547,42.831,43.411,2282884,0
2016-04-28,43.072,43.488,43.025,43.228,2199368,0
2016-04-29,43.062,43.363,42.793,43.101,1916536,0
2016-05-02,43.16,43.807,43.121,43.43,2161622,0
2016-05-03,43.198,43.294,42.714,42.878,2094310,0
2016-05-04,42.723,43.527,42.647,43.314,1975643,0
2016-05-05,43.246,43.623,43.052,43.411,1737301,0
2016-05-06,43.411,43.586,42.628,43.517,1616702,0
2016-05-09,43.604,44.33,43.547,44.185,2387254,0
2016-05-10,44.34,44.833,44.108,44.823,2660751,0
2016-05-11,44.774,44.987,44.213,44.33,1816282,0
2016-05-12,44.534,45.114,44.514,44.911,2061045,0
2016-05-13,44.843,44.957,44.069,44.379,1877484,0
2016-05-16,44.379,44.436,44.088,44.204,2168588,0
2016-05-17,44,44.165,42.957,43.208,2846810,0
2016-05-18,43.062,43.468,42.511,43.256,2581927,0
2016-05-19,43.15,43.314,42.773,43.256,1561636,0
2016-05-20,43.334,43.449,42.753,42.927,2346161,0
2016-05-23,42.85,43.18,42.733,42.888,2457601,0
2016-05-24,42.957,43.218,42.793,43.13,2957229,0
2016-05-25,43.091,43.378,43.052,43.256,1571562,0
2016-05-26,43.363,44.005,43.275,43.962,2166738,0
2016-05-27,43.962,44.155,43.629,43.807,1349241,0
2016-05-31,44.369,44.784,44.098,44.204,4869392,0
2016-06-01,44.175,44.406,43.827,44.204,2688416,0
2016-06-02,44.137,44.698,44.05,44.669,2504114,0
2016-06-03,44.59,45.249,44.504,44.987,2820445,0
2016-06-06,44.921,45.123,44.61,44.784,2034545,0
2016-06-07,44.853,45.268,44.774,45.133,2525471,0
2016-06-08,45.104,45.393,44.987,45.21,2061259,0
2016-06-09,45.171,45.626,45.055,45.606,1964364,0
2016-06-10,45.413,45.661,45.181,45.413,1382800,0
2016-06-13,45.298,45.626,44.881,44.949,2127031,0
2016-06-14,44.957,45.171,44.562,45.095,1952591,0
2016-06-15,45.133,45.259,44.853,44.967,1994371,0
2016-06-16,44.93,45.528,44.833,45.502,2218155,0
2016-06-17,45.422,45.452,44.862,45.336,3731638,0
2016-06-20,45.646,46.053,45.524,45.538,2430884,0
2016-06-21,45.656,46.008,45.656,45.906,1865411,0
2016-06-22,46.062,46.284,45.685,45.849,2815220,0
2016-06-23,46.226,46.371,45.854,46.341,3548067,0
2016-06-24,45.528,45.906,45.123,45.413,8699844,0
2016-06-27,45.171,45.558,44.872,45.422,4588584,0
2016-06-28,45.548,45.741,45.181,45.558,3442232,0
2016-06-29,45.403,46.043,45.168,46.043,7097620,0
2016-06-30,45.288,46.486,44.59,46.246,6144371,0
2016-07-01,46.341,47.212,46.256,46.807,4118606,0
2016-07-05,46.604,46.797,46.157,46.167,4278606,0
2016-07-06,46.023,46.197,45.915,45.944,4909627,0
2016-07-07,46.138,46.684,46.085,46.167,4211660,0
2016-07-08,46.312,46.768,46.312,46.718,3169358,0
2016-07-11,46.661,46.708,46.395,46.535,3173929,0
2016-07-12,46.574,46.633,46.1,46.157,2254825,0
2016-07-13,46.09,46.637,45.954,46.604,2114940,0
2016-07-14,46.604,46.774,46.449,46.525,1843203,0
2016-07-15,46.614,46.708,46.275,46.41,2476251,0
2016-07-18,46.469,46.67,46.39,46.486,1654725,0
2016-07-19,46.197,46.505,46.062,46.207,2843807,0
2016-07-20,46.302,46.302,45.849,45.888,2821367,0
2016-07-21,45.944,45.944,45.355,45.462,1880691,0
2016-07-22,45.492,45.83,45.413,45.77,2449369,0
2016-07-25,45.685,45.897,45.646,45.82,1595159,0
2016-07-26,45.839,46.038,45.095,45.123,2506060,0
2016-07-27,45.171,45.26,44.686,44.716,4162662,0
2016-07-28,44.607,45.23,44.54,45.133,2977480,0
2016-07-29,45.114,45.744,45.055,45.474,2439978,0
2016-08-01,45.415,45.716,45.337,45.619,2610096,0
2016-08-02,45.959,45.959,45.365,45.454,3201854,0
2016-08-03,45.454,45.824,45.23,45.649,3741474,0
2016-08-04,45.649,45.939,45.395,45.521,1720010,0
2016-08-05,45.706,45.853,45.006,45.036,3592703,0
2016-08-08,45.151,45.55,45.065,45.365,2321379,0
2016-08-09,45.055,45.444,45.016,45.375,1826371,0
2016-08-10,45.454,45.454,45.006,45.085,2273741,0
2016-08-11,45.171,45.25,44.796,44.88,2338638,0
2016-08-12,44.976,45.356,44.801,45.299,2058381,0
2016-08-15,45.25,45.299,44.996,45.006,1349980,0
2016-08-16,44.772,44.821,44.531,44.54,1631313,0
2016-08-17,44.521,45.045,44.277,45.036,3460604,0
2016-08-18,44.976,45.639,44.782,45.57,2128278,0
2016-08-19,45.424,45.697,45.23,45.649,1615166,0
2016-08-22,45.629,45.853,45.415,45.754,1618221,0
2016-08-23,45.754,45.754,44.9,44.976,2565440,0
2016-08-24,45.075,45.101,44.725,44.956,2874217,0
2016-08-25,45.016,45.142,44.763,44.801,1540016,0
2016-08-26,44.92,45.289,44.666,44.772,1660205,0
2016-08-29,44.91,45.385,44.88,45.289,1473350,0
2016-08-30,45.23,45.23,44.871,45.055,2719662,0
2016-08-31,45.095,45.42,44.871,45.327,2683993,0
2016-09-01,45.133,45.322,44.511,44.754,2588773,0
2016-09-02,44.9,45.484,44.861,45.356,1610153,0
2016-09-06,45.299,45.415,44.91,45.133,1655403,0
2016-09-07,45.016,45.123,44.452,44.577,1988153,0
2016-09-08,44.365,44.375,43.635,43.644,4537710,0
2016-09-09,43.304,43.304,42.128,42.128,5037920,0
2016-09-12,42.225,43.319,42.148,43.236,3855360,0
2016-09-13,43.061,43.197,42.702,42.78,2201597,0
2016-09-14,42.838,42.857,42.473,42.614,2062754,0
2016-09-15,42.381,42.653,42.216,42.459,2248651,0
2016-09-16,42.381,42.391,41.885,42.06,5036418,0
2016-09-19,42.128,42.206,41.817,42.011,3062691,0
2016-09-20,42.244,42.244,41.486,41.525,5809739,0
2016-09-21,41.515,42.128,41.335,42.06,3617888,0
2016-09-22,42.313,42.497,42.093,42.391,3138282,0
2016-09-23,42.254,42.556,42.157,42.351,3558786,0
2016-09-26,42.186,42.341,41.836,41.855,3414922,0
2016-09-27,42.021,42.332,41.875,42.05,2893244,0
2016-09-28,41.982,42.098,41.739,41.943,2941607,0
2016-09-29,44.043,45.424,43.693,44.976,10456665,0
2016-09-30,45.289,46.058,45.22,45.814,6120183,0
2016-10-03,45.55,46.582,45.521,46.222,4568518,0
2016-10-04,46.222,46.572,46.038,46.183,4110369,0
2016-10-05,46.144,46.338,45.824,45.853,4151939,0
2016-10-06,45.669,45.949,45.575,45.824,2389457,0
2016-10-07,45.9,45.919,45.327,45.54,3013287,0
2016-10-10,45.735,46.183,45.706,46.076,1889766,0
2016-10-11,46.076,46.193,45.57,45.688,2378527,0
2016-10-12,45.735,46.067,45.725,45.919,2274537,0
2016-10-13,45.697,45.754,45.21,45.629,1997234,0
2016-10-14,46.348,46.484,46.008,46.242,3322482,0
2016-10-17,46.28,46.333,46.114,46.193,2020454,0
2016-10-18,46.572,47.466,46.328,47.049,4320971,0
2016-10-19,47.067,47.253,46.134,46.533,3747685,0
2016-10-20,46.503,46.552,45.914,46.173,2840010,0
2016-10-21,45.979,47.243,45.706,46.688,4873242,0
2016-10-24,46.872,46.961,46.323,46.377,2016412,0
2016-10-25,46.427,46.717,46.368,46.523,1741727,0
2016-10-26,46.542,46.796,46.387,46.727,2271214,0
2016-10-27,46.66,46.796,46.356,46.395,1795271,0
2016-10-28,46.395,47.171,46.395,47.012,2414406,0
2016-10-31,46.952,47.333,46.91,47.099,2296285,0
2016-11-01,47.079,47.128,46.376,46.522,2558416,0
2016-11-02,46.571,46.796,46.331,46.561,2268699,0
2016-11-03,46.688,46.806,45.915,46.024,2399806,0
2016-11-04,46.054,46.249,45.506,45.516,1849247,0
2016-11-07,45.945,47.002,45.945,46.982,2705172,0
2016-11-08,46.855,47.764,46.855,47.589,4204083,0
2016-11-09,46.269,46.864,45.682,46.767,3108572,0
2016-11-10,36.102,36.526,32.973,33.53,12338154,0
2016-11-11,33.452,34.284,32.859,34.146,9235072,0
2016-11-14,34.117,34.987,34.034,34.693,7357040,0
2016-11-15,34.743,35.192,34.683,35.016,4527726,0
2016-11-16,35.056,35.555,35.056,35.457,4263325,0
2016-11-17,35.407,35.74,35.124,35.701,3273677,0
2016-11-18,35.671,35.994,35.545,35.974,5360695,0
2016-11-21,35.818,36.355,35.798,36.209,4392794,0
2016-11-22,36.336,36.825,36.317,36.708,3676791,0
2016-11-23,36.6,36.834,36.238,36.336,3314863,0
2016-11-25,36.375,36.874,36.375,36.864,1500304,0
2016-11-28,36.864,37.089,36.619,36.815,2603225,0
2016-11-29,36.854,37.098,36.717,36.874,3928521,0
2016-11-30,36.503,36.727,35.838,35.867,4234538,0
2016-12-01,35.563,35.789,35.154,35.651,3930316,0
2016-12-02,35.857,36.297,35.769,36.062,2991195,0
2016-12-05,36.092,36.448,35.984,36.317,2958243,0
2016-12-06,36.375,36.82,36.219,36.776,3429741,0
2016-12-07,36.708,37.157,36.649,36.942,3753401,0
2016-12-08,36.727,37.148,36.727,36.834,2372018,0
2016-12-09,36.922,37.68,36.595,37.578,4603546,0
2016-12-12,37.558,37.87,37.27,37.754,2316626,0
2016-12-13,37.774,38.056,37.494,37.548,2933003,0
2016-12-14,37.627,37.774,36.737,36.894,4719445,0
2016-12-15,36.952,37.651,36.825,37.558,4498559,0
2016-12-16,37.587,38.487,37.391,37.548,4391950,0
2016-12-19,37.792,37.968,37.391,37.499,3480427,0
2016-12-20,37.167,37.489,36.874,37.373,2797497,0
2016-12-21,37.255,37.548,37.079,37.148,3875251,0
2016-12-22,37.499,38.546,37.383,38.409,5866376,0
2016-12-23,38.341,38.976,38.331,38.878,2992110,0
2016-12-27,38.946,39.073,38.8,38.956,1637756,0
2016-12-28,38.936,39.034,37.87,38.653,2027936,0
2016-12-29,38.8,39.063,38.76,38.888,2439838,0
2016-12-30,38.956,38.956,38.589,38.662,2579191,0
2017-01-03,38.82,39.014,38.516,38.868,2668089,0
2017-01-04,38.907,38.985,38.018,38.213,4159340,0
2017-01-05,38.271,38.555,38.008,38.076,4467382,0
2017-01-06,37.959,38.115,37.861,37.87,3417817,0
2017-01-09,37.744,37.91,37.519,37.578,3116561,0
2017-01-10,37.529,37.705,37.304,37.431,2599933,0
2017-01-11,37.792,37.861,37.411,37.774,2627468,0
2017-01-12,37.666,37.998,37.451,37.646,2487010,0
2017-01-13,37.734,37.94,37.529,37.646,2288397,0
2017-01-17,37.636,37.802,37.479,37.744,3156485,0
2017-01-18,37.792,38.135,37.685,37.852,2667311,0
2017-01-19,37.832,37.988,37.719,37.822,2731922,0
2017-01-20,37.978,38.389,37.88,38.252,3654932,0
2017-01-23,38.164,38.389,37.93,38.018,4103317,0
2017-01-24,38.008,38.419,37.93,38.331,2240270,0
2017-01-25,38.369,38.75,38.301,38.341,2939718,0
2017-01-26,38.311,38.527,38.163,38.271,2185076,0
2017-01-27,38.35,38.438,38.095,38.311,1777540,0
2017-01-30,38.271,38.409,38.085,38.341,2141574,0
2017-01-31,38.045,38.466,38.045,38.409,2706527,0
2017-02-01,38.291,38.458,38.095,38.262,2974054,0
2017-02-02,38.389,38.752,38.321,38.556,2204972,0
2017-02-03,38.792,38.851,38.483,38.684,1788888,0
2017-02-06,38.752,38.782,38.448,38.547,2492171,0
2017-02-07,38.537,38.881,38.478,38.851,2943746,0
2017-02-08,38.871,38.92,38.576,38.831,2662046,0
2017-02-09,38.871,39.303,38.742,39.038,4345293,0
2017-02-10,38.998,39.294,38.585,39.145,1706557,0
2017-02-13,39.117,39.234,38.851,39.067,2299689,0
2017-02-14,38.92,39.205,38.831,39.097,1860949,0
2017-02-15,39.107,39.426,38.861,39.244,4714951,0
2017-02-16,39.264,39.588,39.048,39.234,2765632,0
2017-02-17,38.831,39.078,38.547,38.92,4153746,0
2017-02-21,39.008,39.799,38.959,39.5,5442229,0
2017-02-22,39.51,40.07,39.352,39.775,2736921,0
2017-02-23,39.784,40.03,39.657,39.794,2859507,0
2017-02-24,39.765,40.473,39.745,40.443,3402067,0
2017-02-27,40.286,40.315,40.09,40.177,3513203,0
2017-02-28,40.207,40.669,40.187,40.491,5023098,0
2017-03-01,40.64,40.954,40.463,40.491,3982411,0
2017-03-02,40.463,40.551,40.138,40.354,4667057,0
2017-03-03,40.305,40.482,40.217,40.433,2923169,0
2017-03-06,40.197,40.59,40.138,40.531,2311655,0
2017-03-07,40.414,40.59,40.006,40.04,4022610,0
2017-03-08,40.04,40.187,39.529,39.608,5197212,0
2017-03-09,39.687,39.981,39.5,39.863,4668002,0
2017-03-10,40.09,40.374,40.07,40.197,3156596,0
2017-03-13,40.108,40.325,40.09,40.305,2121564,0
2017-03-14,40.305,40.571,40.266,40.521,2227924,0
2017-03-15,40.374,40.924,40.197,40.777,3541147,0
2017-03-16,40.688,40.816,40.541,40.757,2692487,0
2017-03-17,40.698,40.904,40.62,40.698,4034232,0
2017-03-20,40.688,40.698,40.108,40.108,3903215,0
2017-03-21,39.687,40.374,39.529,40.08,5328283,0
2017-03-22,40.148,40.237,39.618,39.775,4120900,0
2017-03-23,40.098,40.571,39.618,39.647,4647416,0
2017-03-24,39.784,40.133,39.598,39.765,3565293,0
2017-03-27,39.627,39.854,39.342,39.441,3960178,0
2017-03-28,39.46,39.696,39.375,39.5,3336798,0
2017-03-29,39.49,40.02,39.47,39.883,3686504,0
2017-03-30,39.873,39.883,39.519,39.578,2277084,0
2017-03-31,39.687,39.902,39.627,39.637,2434386,0
2017-04-03,39.706,39.941,39.608,39.647,2316594,0
2017-04-04,39.608,39.725,39.381,39.519,2036062,0
2017-04-05,39.431,39.991,39.431,39.696,2357605,0
2017-04-06,39.687,39.932,39.548,39.775,2453458,0
2017-04-07,39.735,39.873,39.647,39.784,2489399,0
2017-04-10,39.775,39.981,39.706,39.863,2812385,0
2017-04-11,39.794,39.873,39.657,39.794,2201253,0
2017-04-12,39.667,40.001,39.608,39.912,2751559,0
2017-04-13,39.863,39.932,39.618,39.618,2442543,0
2017-04-17,39.657,39.76,39.529,39.755,1773152,0
2017-04-18,39.765,40.305,39.725,40.08,2413967,0
2017-04-19,40.148,40.207,39.706,39.775,1929689,0
2017-04-20,39.794,40.177,39.696,40.011,2388704,0
2017-04-21,39.991,40.217,39.951,39.951,2898828,0
2017-04-24,40.247,40.32,40.085,40.217,1959508,0
2017-04-25,39.303,39.46,38.532,38.645,5391363,0
2017-04-26,38.724,38.734,38.25,38.526,4394880,0
2017-04-27,38.536,38.694,38.279,38.329,1936391,0
2017-04-28,38.269,38.457,38.161,38.299,2642707,0
2017-05-01,38.358,38.398,37.815,37.815,3207806,0
2017-05-02,37.855,37.894,37.381,37.479,3090983,0
2017-05-03,37.499,37.588,37.163,37.292,2831391,0
2017-05-04,37.321,37.677,37.144,37.232,4487628,0
2017-05-05,37.351,37.39,37.183,37.272,2091055,0
2017-05-08,37.282,37.311,37.104,37.183,2386800,0
2017-05-09,37.242,37.321,36.739,36.828,3155838,0
2017-05-10,36.837,37.144,36.783,37.134,3126291,0
2017-05-11,37.005,37.114,36.788,37.025,1935058,0
2017-05-12,36.986,37.104,36.808,36.995,1850646,0
2017-05-15,36.936,37.42,36.936,37.381,2196992,0
2017-05-16,37.46,37.479,36.976,37.104,2516955,0
2017-05-17,36.926,37.252,36.857,37.153,2527182,0
2017-05-18,37.173,37.44,37.084,37.213,1896774,0
2017-05-19,37.193,37.45,37.084,37.252,2344703,0
2017-05-22,37.232,37.667,37.183,37.588,2629158,0
2017-05-23,37.627,38.121,37.558,37.904,2291614,0
2017-05-24,38.082,38.235,38.023,38.062,1861389,0
2017-05-25,38.279,38.452,37.993,38.339,1680808,0
2017-05-26,38.358,38.65,38.279,38.546,1888706,0
2017-05-30,38.418,38.437,37.825,38.042,1772483,0
2017-05-31,37.963,38.264,37.924,38.062,4022843,0
2017-06-01,39.543,39.593,38.724,39.455,7622415,0
2017-06-02,39.455,39.746,37.963,39.099,5084628,0
2017-06-05,39.02,39.316,38.951,39.297,2515634,0
2017-06-06,39.277,39.316,38.872,38.951,1924112,0
2017-06-07,38.98,39.119,38.664,38.941,3371764,0
2017-06-08,39.01,39.119,38.566,38.625,2736542,0
2017-06-09,38.546,38.734,38.141,38.279,2465774,0
2017-06-12,38.26,38.378,38.077,38.22,3217648,0
2017-06-13,38.121,38.506,37.786,38.497,3182239,0
2017-06-14,38.625,39.04,38.329,38.477,2770773,0
2017-06-15,38.437,38.936,38.22,38.773,2353820,0
2017-06-16,38.605,38.625,37.252,37.539,9670119,0
2017-06-19,37.706,37.805,36.655,37.055,7008890,0
2017-06-20,37.124,37.499,36.946,37.302,3981956,0
2017-06-21,37.42,37.558,37.094,37.213,2938697,0
2017-06-22,36.571,36.877,36.087,36.63,5302652,0
2017-06-23,36.64,36.976,36.59,36.768,12291361,0
2017-06-26,36.818,37.341,36.818,37.183,3496586,0
2017-06-27,37.035,37.144,36.541,36.541,3677217,0
2017-06-28,36.798,37.193,36.625,36.907,4736552,0
2017-06-29,36.837,37.232,35.504,35.632,6010429,0
2017-06-30,35.771,35.85,35.198,35.316,6755392,0
2017-07-03,35.228,35.405,34.981,35.06,2920666,0
2017-07-05,35.03,35.109,34.388,34.477,7729393,0
2017-07-06,34.26,34.319,33.638,33.707,9937163,0
2017-07-07,33.766,33.806,32.996,33.006,7831283,0
2017-07-10,33.084,33.213,32.709,32.818,5734806,0
2017-07-11,32.788,32.897,32.522,32.66,7970241,0
2017-07-12,32.877,33.114,32.68,32.966,4323595,0
2017-07-13,32.946,33.4,32.788,33.104,7527352,0
2017-07-14,33.183,33.233,32.946,33.164,3212533,0
2017-07-17,33.173,33.173,32.882,33.065,3790901,0
2017-07-18,33.045,33.173,32.848,32.907,3334100,0
2017-07-19,33.104,33.608,32.848,33.43,9645086,0
2017-07-20,33.499,33.539,33.223,33.331,2676706,0
2017-07-21,33.282,33.481,33.239,33.46,3161231,0
2017-07-24,33.44,33.786,33.371,33.42,3879586,0
2017-07-25,33.43,33.855,33.272,33.736,3923839,0
2017-07-26,33.776,34.028,33.361,33.41,3351933,0
2017-07-27,33.49,34.136,33.48,34.136,4062580,0
2017-07-28,34.037,34.146,33.878,34.027,3916571,0
2017-07-31,34.017,34.136,33.897,34.027,4666579,0
2017-08-01,34.066,34.136,33.44,33.619,5175434,0
2017-08-02,33.599,34.146,33.301,33.997,3642345,0
2017-08-03,33.957,34.325,33.957,34.096,2882294,0
2017-08-04,34.156,34.205,33.719,33.768,4590561,0
2017-08-07,33.778,34.076,33.778,33.957,3188339,0
2017-08-08,34.056,34.275,33.917,33.977,3642601,0
2017-08-09,33.977,34.235,33.858,34.176,2440612,0
2017-08-10,33.947,34.066,33.719,33.848,3294666,0
2017-08-11,33.788,34.722,33.788,34.583,3297446,0
2017-08-14,34.702,34.861,34.603,34.673,2747742,0
2017-08-15,34.663,34.881,34.633,34.682,2198567,0
2017-08-16,34.682,35.08,34.623,34.921,1998281,0
2017-08-17,34.812,34.981,34.394,34.504,2938222,0
2017-08-18,34.484,34.553,34.096,34.245,2622062,0
2017-08-21,34.295,34.414,34.215,34.285,2239921,0
2017-08-22,34.265,34.305,33.878,34.295,2604147,0
2017-08-23,34.235,34.245,33.858,34.007,6003207,0
2017-08-24,33.897,33.897,32.794,33.023,5102385,0
2017-08-25,33.182,33.251,32.824,32.933,4267784,0
2017-08-28,32.904,32.973,32.268,32.327,3999985,0
2017-08-29,32.317,32.446,32.089,32.228,4244243,0
2017-08-30,32.168,32.675,31.96,32.536,5513446,0
2017-08-31,32.307,32.397,32.069,32.258,4176215,0
2017-09-01,32.387,32.755,32.128,32.675,5200678,0
2017-09-05,32.715,33.51,32.675,33.48,5064491,0
2017-09-06,33.619,34.046,33.44,34.027,4597685,0
2017-09-07,34.166,34.663,33.907,34.166,3377008,0
2017-09-08,34.116,34.523,33.967,34.285,3229411,0
2017-09-11,34.394,34.782,34.34,34.533,3353804,0
2017-09-12,34.474,34.772,34.31,34.603,2492159,0
2017-09-13,34.603,34.822,34.434,34.514,2723627,0
2017-09-14,34.553,34.583,34.046,34.265,3625559,0
2017-09-15,34.444,34.822,34.305,34.792,4874464,0
2017-09-18,34.732,34.846,34.573,34.673,3393457,0
2017-09-19,34.613,34.738,33.897,33.957,3263479,0
2017-09-20,33.629,33.709,32.963,33.49,4814086,0
2017-09-21,33.53,33.629,33.117,33.212,4260838,0
2017-09-22,33.321,33.529,32.715,32.943,3369839,0
2017-09-25,32.874,33.336,32.794,33.261,4708942,0
2017-09-26,33.341,33.4,33.082,33.152,3618431,0
2017-09-27,33.192,33.241,32.695,33.132,5213841,0
2017-09-28,33.53,34.345,33.381,33.738,7038715,0
2017-09-29,33.977,34.24,33.45,33.53,5256799,0
2017-10-02,33.54,33.629,33.013,33.132,4222521,0
2017-10-03,33.291,33.301,33.003,33.202,3924057,0
2017-10-04,33.162,33.818,32.943,33.748,4370175,0
2017-10-05,33.798,34.106,33.629,33.887,2741022,0
2017-10-06,33.937,34.161,33.798,33.868,3447889,0
2017-10-09,33.947,33.947,33.212,33.251,2460312,0
2017-10-10,33.41,33.679,33.212,33.51,2656015,0
2017-10-11,33.5,33.743,33.42,33.579,2284110,0
2017-10-12,33.579,34.424,33.579,34.374,3737997,0
2017-10-13,34.484,34.484,33.987,34.116,4721685,0
2017-10-16,34.056,34.404,34.027,34.285,2724076,0
2017-10-17,34.136,34.315,33.907,33.997,3517708,0
2017-10-18,34.046,34.096,33.748,33.887,2987308,0
2017-10-19,33.768,33.897,33.405,33.55,2869400,0
2017-10-20,33.629,33.957,33.525,33.699,4309488,0
2017-10-23,33.728,34.046,33.629,33.997,2145702,0
2017-10-24,33.937,34.126,33.813,33.957,2279269,0
2017-10-25,33.887,33.987,33.56,33.719,3410692,0
2017-10-26,33.599,33.798,33.112,33.172,4278612,0
2017-10-27,33.222,33.52,33.048,33.48,3502404,0
2017-10-30,33.91,34.27,33.5,33.53,4789152,0
2017-10-31,33.8,34.455,33.79,34.16,2905641,0
2017-11-01,34.26,34.53,34.1,34.13,2854684,0
2017-11-02,33.87,34.1,33.7,33.86,2491130,0
2017-11-03,33.79,34.1868,33.765,33.91,1731437,0
2017-11-06,33.84,33.93,33.24,33.32,2869514,0
2017-11-07,33.32,33.76,33.21,33.76,2436664,0
2017-11-08,33.85,34.38,33.85,34.31,2044805,0
2017-11-09,33.96,34.48,33.96,33.96,2177336,0
2017-11-10,33.81,34.96,33.81,34.8,2810891,0
