Date,Open,High,Low,Close,Volume,OpenInt
1988-01-04,0.6326,0.6326,0.6326,0.6326,40783,0
1988-01-05,0.65,0.65,0.65,0.65,177705,0
1988-01-06,0.65,0.6758,0.6326,0.6758,110703,0
1988-01-07,0.6758,0.6931,0.6584,0.6931,91766,0
1988-01-08,0.7105,0.7366,0.7105,0.7105,152938,0
1988-01-11,0.7105,0.7539,0.7105,0.7539,266556,0
1988-01-12,0.7539,0.7539,0.7539,0.7539,4369,0
1988-01-13,0.7366,0.7366,0.7366,0.7366,26219,0
1988-01-14,0.7366,0.7366,0.7105,0.7366,53894,0
1988-01-15,0.7366,0.7539,0.7193,0.7539,50983,0
1988-01-18,0.7539,0.7539,0.7366,0.7366,14566,0
1988-01-19,0.7366,0.7366,0.7105,0.7366,21847,0
1988-01-20,0.7105,0.7105,0.7105,0.7105,115069,0
1988-01-21,0.7105,0.7105,0.7105,0.7105,99049,0
1988-01-22,0.7105,0.7193,0.7105,0.7193,27676,0
1988-01-25,0.7193,0.7193,0.7193,0.7193,1456,0
1988-01-26,0.7193,0.7366,0.6931,0.7366,21847,0
1988-01-27,0.7366,0.7366,0.6931,0.7366,69917,0
1988-01-28,0.7366,0.7366,0.7366,0.7366,16025,0
1988-01-29,0.7366,0.7713,0.7366,0.7713,120898,0
1988-02-01,0.7974,0.8752,0.7974,0.8493,493787,0
1988-02-02,0.8493,0.8493,0.7974,0.8493,50983,0
1988-02-03,0.8493,0.8493,0.7974,0.7974,29133,0
1988-02-04,0.7974,0.8232,0.7802,0.8232,78654,0
1988-02-05,0.8058,0.8058,0.7713,0.7713,65545,0
1988-02-08,0.7713,0.7974,0.7539,0.7539,150032,0
1988-02-09,0.7539,0.7974,0.7539,0.7539,16025,0
1988-02-10,0.7713,0.7974,0.7713,0.7713,56806,0
1988-02-11,0.7802,0.7974,0.7802,0.7974,21847,0
1988-02-12,0.7974,0.7974,0.7713,0.7974,97592,0
1988-02-16,0.7974,0.7974,0.7713,0.7974,84481,0
1988-02-17,0.7974,0.7974,0.7713,0.7974,132551,0
1988-02-18,0.7974,0.7974,0.7713,0.7974,65545,0
1988-02-19,0.7974,0.8058,0.7713,0.8058,128179,0
1988-02-22,0.8058,0.8058,0.7802,0.7802,5827,0
1988-02-23,0.7802,0.8232,0.7802,0.7802,30591,0
1988-02-24,0.7974,0.8579,0.7974,0.8493,243255,0
1988-02-25,0.8493,0.8579,0.8232,0.8579,69917,0
1988-02-26,0.8579,0.8579,0.8232,0.8579,506896,0
1988-02-29,0.8579,0.8579,0.8232,0.8579,67005,0
1988-03-01,0.8752,0.9013,0.8752,0.8752,512721,0
1988-03-02,0.8752,0.8752,0.8752,0.8752,4369,0
1988-03-03,0.8752,0.9013,0.8752,0.8752,907461,0
1988-03-04,0.8752,0.8839,0.8752,0.8752,27676,0
1988-03-07,0.8579,0.8579,0.8579,0.8579,17477,0
1988-03-08,0.8752,0.8839,0.8752,0.8752,184986,0
1988-03-09,0.8752,0.8839,0.8579,0.8579,260728,0
1988-03-10,0.8579,0.8579,0.8579,0.8579,10199,0
1988-03-11,0.8579,0.8752,0.8493,0.8752,21847,0
1988-03-14,0.8752,0.8839,0.8232,0.8232,1609540,0
1988-03-15,0.8232,0.8752,0.8232,0.8232,270926,0
1988-03-16,0.8493,0.8752,0.8493,0.8579,110703,0
1988-03-17,0.8579,0.8839,0.8579,0.8579,266556,0
1988-03-18,0.8752,0.9188,0.8752,0.9013,521463,0
1988-03-21,0.9013,0.9361,0.9013,0.9361,217031,0
1988-03-22,0.9361,0.9445,0.9013,0.9013,50983,0
1988-03-23,0.9188,0.9361,0.9188,0.9188,83023,0
1988-03-24,0.9188,0.9445,0.9188,0.9188,53894,0
1988-03-25,0.9188,0.9445,0.9188,0.9445,190813,0
1988-03-28,0.9361,0.9361,0.9188,0.9361,260728,0
1988-03-29,0.9361,0.9361,0.9188,0.9188,10199,0
1988-03-30,0.9188,0.9361,0.9188,0.9188,335017,0
1988-03-31,0.9188,0.9361,0.9188,0.9361,112160,0
1988-04-04,0.9361,0.9361,0.9188,0.9188,11653,0
1988-04-05,0.9188,0.9188,0.9188,0.9188,2913,0
1988-04-06,0.9188,0.9445,0.9188,0.9188,99049,0
1988-04-07,0.9188,0.9361,0.9188,0.9188,179162,0
1988-04-08,0.9188,0.9361,0.9188,0.9188,59719,0
1988-04-11,0.9188,0.9618,0.9188,0.9445,243255,0
1988-04-12,0.9445,0.9792,0.9445,0.9792,93220,0
1988-04-13,0.9792,0.9792,0.9445,0.9445,17477,0
1988-04-14,0.9445,0.9618,0.9445,0.9445,294231,0
1988-04-15,0.9445,0.9618,0.9445,0.9445,106329,0
1988-04-18,0.9445,0.9618,0.9445,0.9618,45157,0
1988-04-19,0.9618,0.9618,0.9618,0.9618,17477,0
1988-04-20,0.9361,0.9361,0.9361,0.9361,21847,0
1988-04-21,0.9361,0.9618,0.9361,0.9361,24762,0
1988-04-22,0.9361,0.9361,0.9361,0.9361,21847,0
1988-04-25,0.9361,0.9361,0.9361,0.9361,2913,0
1988-04-27,0.9188,0.9188,0.9188,0.9188,16025,0
1988-04-28,0.9188,0.9188,0.9188,0.9188,26219,0
1988-04-29,0.9188,0.9445,0.9188,0.9445,77199,0
1988-05-02,0.9013,0.9013,0.9013,0.9013,14566,0
1988-05-03,0.9013,0.9013,0.9013,0.9013,11653,0
1988-05-04,0.9013,0.9013,0.9013,0.9013,1456,0
1988-05-05,0.9013,0.9013,0.9013,0.9013,33504,0
1988-05-06,0.9013,0.9361,0.9013,0.9361,37872,0
1988-05-09,0.9361,0.9361,0.9013,0.9361,50983,0
1988-05-10,0.9013,0.9013,0.9013,0.9013,21847,0
1988-05-11,0.8839,0.8839,0.8579,0.8839,84481,0
1988-05-12,0.8752,0.8752,0.8579,0.8579,84481,0
1988-05-13,0.8579,0.8839,0.8579,0.8752,208295,0
1988-05-16,0.8752,0.8752,0.8579,0.8579,30591,0
1988-05-17,0.8579,0.8752,0.8579,0.8752,17477,0
1988-05-18,0.8752,0.8752,0.8058,0.8058,27676,0
1988-05-19,0.8058,0.8319,0.8058,0.8058,29133,0
1988-05-20,0.8493,0.8752,0.8493,0.8579,222857,0
1988-05-23,0.8579,0.8752,0.8493,0.8752,61174,0
1988-05-24,0.8752,0.8839,0.8579,0.8752,217031,0
1988-05-25,0.8752,0.8752,0.8752,0.8752,11653,0
1988-05-26,0.8752,0.8839,0.8752,0.8752,21847,0
1988-05-27,0.8752,0.8752,0.8579,0.8752,4369,0
1988-05-31,0.8752,0.8752,0.8752,0.8752,62633,0
1988-06-01,0.8752,0.8839,0.8579,0.8579,454460,0
1988-06-02,0.8579,0.8752,0.8579,0.8579,233058,0
1988-06-03,0.8579,0.8752,0.8493,0.8752,50983,0
1988-06-06,0.8493,0.8493,0.8493,0.8493,16025,0
1988-06-07,0.8493,0.8579,0.8493,0.8579,243255,0
1988-06-08,0.8579,0.8752,0.8493,0.8752,17477,0
1988-06-09,0.8752,0.8752,0.8579,0.8752,284036,0
1988-06-10,0.8752,0.9188,0.8752,0.9188,796761,0
1988-06-13,0.9188,0.9445,0.9013,0.9188,438439,0
1988-06-14,0.9188,0.9618,0.9188,0.9618,190813,0
1988-06-15,0.9618,0.9792,0.9445,0.9618,138376,0
1988-06-16,0.9618,0.9965,0.9618,0.9618,189358,0
1988-06-17,0.9618,0.9792,0.9445,0.9792,69917,0
1988-06-20,0.9792,0.9965,0.9361,0.9361,129639,0
1988-06-21,0.9618,0.9792,0.9618,0.9792,132551,0
1988-06-22,0.9792,0.9965,0.9618,0.9965,120898,0
1988-06-23,0.9965,0.9965,0.9792,0.9792,677320,0
1988-06-24,0.9965,1.0484,0.9965,1.0053,141289,0
1988-06-27,1.0139,1.0484,1.0139,1.0139,50983,0
1988-06-28,1.0139,1.0484,1.0139,1.0484,806955,0
1988-06-29,1.0484,1.0484,1.0226,1.0484,278209,0
1988-06-30,1.0484,1.0484,1.0226,1.0484,722473,0
1988-07-01,1.0226,1.0226,1.0226,1.0226,332105,0
1988-07-05,1.0226,1.0484,1.0226,1.0226,29133,0
1988-07-06,1.0226,1.0484,1.0226,1.0226,125266,0
1988-07-07,1.0226,1.0484,1.0226,1.0484,164594,0
1988-07-08,1.0484,1.144,1.0226,1.1009,576815,0
1988-07-11,1.1009,1.1265,1.1009,1.1009,161685,0
1988-07-12,1.1009,1.1181,1.1009,1.1009,107787,0
1988-07-13,1.1009,1.144,1.1009,1.1181,333564,0
1988-07-14,1.1181,1.144,1.1181,1.1181,387456,0
1988-07-15,1.1181,1.144,1.1181,1.1181,110703,0
1988-07-18,1.1181,1.144,1.1181,1.1181,457372,0
1988-07-19,1.1181,1.144,1.1181,1.1351,260728,0
1988-07-20,1.1351,1.144,1.1181,1.1181,253445,0
1988-07-21,1.1181,1.1265,1.1181,1.1181,301516,0
1988-07-22,1.1181,1.144,1.1009,1.1009,335017,0
1988-07-25,1.1009,1.144,1.1009,1.1009,17477,0
1988-07-26,1.1009,1.1265,1.1009,1.1181,656925,0
1988-07-27,1.1181,1.1265,1.1009,1.1265,511266,0
1988-07-28,1.1265,1.1265,1.1009,1.1265,540400,0
1988-07-29,1.1265,1.1265,1.1009,1.1265,129639,0
1988-08-01,1.1265,1.144,1.1181,1.1181,93220,0
1988-08-02,1.1181,1.1265,1.1181,1.1181,155856,0
1988-08-03,1.1181,1.1265,1.1181,1.1265,268016,0
1988-08-04,1.1265,1.1265,1.1181,1.1265,651099,0
1988-08-05,1.1265,1.1265,1.1009,1.1265,13110,0
1988-08-08,1.1265,1.1265,1.1009,1.1009,116526,0
1988-08-09,1.1009,1.1265,1.1009,1.1009,243255,0
1988-08-10,1.1009,1.1009,1.0747,1.1009,69917,0
1988-08-11,1.0747,1.0747,1.0484,1.0658,260728,0
1988-08-12,1.0658,1.0747,1.0484,1.0747,11653,0
1988-08-15,1.0747,1.1009,1.0484,1.0484,10199,0
1988-08-16,1.0484,1.0747,1.0226,1.0747,112160,0
1988-08-17,1.0484,1.0484,1.0484,1.0484,11653,0
1988-08-18,1.0484,1.0747,1.0484,1.0484,77199,0
1988-08-19,1.0484,1.0484,1.0484,1.0484,65545,0
1988-08-22,1.0484,1.0484,1.0484,1.0484,45157,0
1988-08-23,1.0484,1.0484,1.0484,1.0484,21847,0
1988-08-24,1.0484,1.0484,1.0484,1.0484,42240,0
1988-08-25,1.0484,1.0484,1.0484,1.0484,5827,0
1988-08-26,1.0484,1.0484,1.0484,1.0484,115069,0
1988-08-29,1.0484,1.0484,1.0484,1.0484,2913,0
1988-08-30,1.0484,1.0484,1.0484,1.0484,116526,0
1988-08-31,1.0484,1.1009,1.0484,1.0916,203922,0
1988-09-01,1.0916,1.1009,1.0484,1.1009,13110,0
1988-09-02,1.1009,1.1009,1.1009,1.1009,10199,0
1988-09-06,1.1009,1.1009,1.0484,1.0916,67005,0
1988-09-07,1.0916,1.1009,1.0747,1.0747,11653,0
1988-09-08,1.0916,1.1009,1.0916,1.0916,52440,0
1988-09-09,1.1957,1.2305,1.1957,1.2305,34429,0
1988-09-12,1.2305,1.2564,1.2221,1.2564,105936,0
1988-09-13,1.2564,1.2564,1.2392,1.2564,210544,0
1988-09-14,1.2564,1.3173,1.2564,1.3173,131093,0
1988-09-15,1.3173,1.3173,1.2739,1.2739,30456,0
1988-09-16,1.2912,1.3347,1.2912,1.3173,88720,0
1988-09-19,1.3173,1.352,1.3173,1.3173,56942,0
1988-09-20,1.3173,1.352,1.3173,1.352,34429,0
1988-09-21,1.3434,1.3434,1.3173,1.3173,70180,0
1988-09-22,1.3173,1.3173,1.3173,1.3173,2647,0
1988-09-23,1.3347,1.3434,1.3347,1.3347,3973,0
1988-09-27,1.3173,1.3173,1.3173,1.3173,76803,0
1988-09-28,1.3173,1.3173,1.2739,1.3173,239678,0
1988-09-29,1.3173,1.3347,1.2912,1.3347,30456,0
1988-09-30,1.3347,1.3347,1.2912,1.2912,327073,0
1988-10-03,1.2912,1.2912,1.2912,1.2912,14566,0
1988-10-04,1.2912,1.2912,1.2912,1.2912,19862,0
1988-10-05,1.2912,1.3347,1.2912,1.3347,242324,0
1988-10-06,1.3347,1.3347,1.2912,1.2912,70180,0
1988-10-07,1.2912,1.3258,1.2912,1.2912,121822,0
1988-10-10,1.2912,1.3347,1.2912,1.3347,63562,0
1988-10-11,1.3173,1.3173,1.2739,1.3173,266161,0
1988-10-12,1.3173,1.3173,1.2739,1.3173,52969,0
1988-10-13,1.2912,1.2912,1.2739,1.2912,43698,0
1988-10-17,1.2739,1.2739,1.2739,1.2739,17217,0
1988-10-18,1.2739,1.3086,1.2739,1.3086,107260,0
1988-10-19,1.3086,1.3347,1.2739,1.2739,111232,0
1988-10-20,1.2739,1.3347,1.2739,1.3347,30456,0
1988-10-21,1.3347,1.3347,1.2912,1.3347,58263,0
1988-10-24,1.3347,1.3347,1.2912,1.2912,19862,0
1988-10-25,1.2912,1.3086,1.2912,1.2912,19862,0
1988-10-26,1.3173,1.3258,1.3173,1.3173,161549,0
1988-10-27,1.3173,1.3434,1.2912,1.3173,390632,0
1988-10-28,1.3173,1.3347,1.2912,1.3347,140363,0
1988-10-31,1.3347,1.3347,1.2912,1.3347,23834,0
1988-11-01,1.3347,1.3347,1.3347,1.3347,1326,0
1988-11-02,1.3258,1.3258,1.2739,1.3258,116526,0
1988-11-03,1.3258,1.3258,1.2739,1.2739,30456,0
1988-11-04,1.2739,1.3258,1.2739,1.3258,135069,0
1988-11-07,1.3173,1.3173,1.2912,1.3086,125799,0
1988-11-08,1.3086,1.3173,1.2912,1.3173,48994,0
1988-11-09,1.3173,1.3347,1.2912,1.2912,100639,0
1988-11-10,1.2912,1.3173,1.2912,1.2912,152279,0
1988-11-11,1.2912,1.3173,1.2912,1.3173,27807,0
1988-11-14,1.2912,1.2912,1.248,1.248,38399,0
1988-11-15,1.248,1.2739,1.2221,1.2739,34429,0
1988-11-16,1.2739,1.2739,1.248,1.248,35752,0
1988-11-18,1.248,1.248,1.248,1.248,2647,0
1988-11-21,1.2912,1.2912,1.2912,1.2912,9271,0
1988-11-22,1.248,1.248,1.248,1.248,2647,0
1988-11-23,1.248,1.248,1.248,1.248,19862,0
1988-11-25,1.248,1.248,1.2221,1.248,27807,0
1988-11-28,1.248,1.248,1.248,1.248,25159,0
1988-11-29,1.248,1.2739,1.248,1.2739,67533,0
1988-11-30,1.2739,1.2739,1.248,1.248,19862,0
1988-12-01,1.248,1.2739,1.2221,1.2652,84748,0
1988-12-02,1.248,1.248,1.248,1.248,33104,0
1988-12-05,1.248,1.2739,1.248,1.2739,25159,0
1988-12-06,1.2652,1.2652,1.2221,1.2221,462139,0
1988-12-07,1.2221,1.2652,1.2221,1.248,25159,0
1988-12-08,1.248,1.248,1.2221,1.248,162874,0
1988-12-09,1.248,1.248,1.2221,1.2221,83425,0
1988-12-12,1.2221,1.248,1.2221,1.248,291320,0
1988-12-13,1.248,1.2652,1.2221,1.2221,3973,0
1988-12-14,1.2221,1.2652,1.2221,1.2221,46345,0
1988-12-15,1.2221,1.2221,1.2221,1.2221,6620,0
1988-12-16,1.2221,1.2221,1.2221,1.2221,17217,0
1988-12-19,1.2221,1.2652,1.2221,1.2221,60913,0
1988-12-20,1.2221,1.2652,1.2221,1.2652,19862,0
1988-12-21,1.2221,1.2221,1.2221,1.2221,148308,0
1988-12-22,1.1874,1.1874,1.1699,1.1699,38399,0
1988-12-23,1.1699,1.2221,1.1699,1.1699,15890,0
1988-12-27,1.1874,1.2047,1.1874,1.2047,30456,0
1988-12-28,1.1874,1.1874,1.1874,1.1874,15890,0
1988-12-29,1.1874,1.2221,1.1874,1.1874,27807,0
1988-12-30,1.1874,1.2047,1.1874,1.1874,56942,0
1989-01-03,1.1874,1.2221,1.1699,1.2221,1199707,0
1989-01-04,1.2221,1.2221,1.2221,1.2221,46345,0
1989-01-05,1.2221,1.2221,1.1874,1.1874,116526,0
1989-01-06,1.1874,1.2221,1.1874,1.1874,30456,0
1989-01-09,1.2047,1.2221,1.2047,1.2047,22513,0
1989-01-10,1.2047,1.2221,1.1874,1.2221,11919,0
1989-01-11,1.2221,1.2221,1.2221,1.2221,13242,0
1989-01-12,1.2221,1.2305,1.2221,1.2305,113880,0
1989-01-13,1.2221,1.2221,1.2047,1.2221,35752,0
1989-01-16,1.2221,1.248,1.2047,1.2221,109906,0
1989-01-17,1.248,1.2825,1.248,1.248,60913,0
1989-01-18,1.248,1.2825,1.248,1.248,11919,0
1989-01-19,1.248,1.3002,1.248,1.3002,125799,0
1989-01-20,1.3002,1.3173,1.2825,1.3173,219810,0
1989-01-23,1.3173,1.352,1.3002,1.3002,63562,0
1989-01-24,1.3002,1.3173,1.3002,1.3002,79451,0
1989-01-25,1.3002,1.3347,1.3002,1.3002,58263,0
1989-01-26,1.3002,1.3173,1.2825,1.3086,1223543,0
1989-01-27,1.3086,1.3173,1.3002,1.3173,148308,0
1989-01-30,1.3173,1.3347,1.3002,1.3173,394606,0
1989-01-31,1.3347,1.3693,1.3347,1.352,244973,0
1989-02-01,1.3607,1.3693,1.3607,1.3693,128445,0
1989-02-02,1.3693,1.3693,1.352,1.352,211866,0
1989-02-03,1.352,1.3693,1.352,1.3693,157576,0
1989-02-06,1.3693,1.3693,1.3173,1.352,274108,0
1989-02-07,1.352,1.352,1.3086,1.3173,1487057,0
1989-02-08,1.3173,1.3347,1.3173,1.3347,137716,0
1989-02-09,1.3347,1.3347,1.3173,1.3347,63562,0
1989-02-10,1.3347,1.3347,1.3173,1.3258,63562,0
1989-02-13,1.3258,1.3347,1.3173,1.3173,26482,0
1989-02-14,1.3173,1.3693,1.3173,1.3347,524373,0
1989-02-15,1.3347,1.3693,1.3258,1.3693,71503,0
1989-02-16,1.3693,1.3693,1.3693,1.3693,48994,0
1989-02-17,1.3693,1.3866,1.352,1.3866,58263,0
1989-02-21,1.3866,1.3866,1.352,1.352,79451,0
1989-02-22,1.352,1.3866,1.352,1.3693,125799,0
1989-02-23,1.3693,1.3866,1.352,1.352,141685,0
1989-02-24,1.352,1.3693,1.352,1.3693,55613,0
1989-02-27,1.3693,1.3693,1.352,1.3693,33104,0
1989-02-28,1.3693,1.3781,1.3693,1.3693,430359,0
1989-03-01,1.3693,1.4039,1.3693,1.3866,291320,0
1989-03-02,1.4039,1.4039,1.4039,1.4039,17217,0
1989-03-03,1.4039,1.4039,1.4039,1.4039,23834,0
1989-03-06,1.4039,1.4473,1.3866,1.4039,507161,0
1989-03-07,1.4039,1.4646,1.4039,1.4039,936196,0
1989-03-08,1.4039,1.4473,1.4039,1.4473,826288,0
1989-03-09,1.4473,1.4473,1.4039,1.4039,744190,0
1989-03-10,1.4039,1.4039,1.3866,1.3866,206573,0
1989-03-13,1.3866,1.4039,1.3866,1.4039,148308,0
1989-03-14,1.4039,1.4214,1.3866,1.4214,41050,0
1989-03-15,1.4214,1.4214,1.3866,1.4214,536293,0
1989-03-16,1.4214,1.4214,1.3866,1.4039,524373,0
1989-03-17,1.3866,1.3866,1.352,1.3866,25159,0
1989-03-20,1.3693,1.3693,1.352,1.352,66207,0
1989-03-21,1.352,1.3866,1.352,1.3781,51645,0
1989-03-22,1.3781,1.3866,1.352,1.352,21189,0
1989-03-23,1.3693,1.3866,1.3693,1.3866,149635,0
1989-03-27,1.3952,1.3952,1.3781,1.3952,602504,0
1989-03-28,1.3952,1.4214,1.3952,1.4214,6620,0
1989-03-29,1.4214,1.4214,1.3952,1.4214,528347,0
1989-03-30,1.4214,1.4214,1.3952,1.4214,241001,0
1989-03-31,1.4123,1.4123,1.3952,1.4123,501864,0
1989-04-03,1.4123,1.4123,1.3952,1.3952,202596,0
1989-04-04,1.3952,1.4214,1.3952,1.4123,342962,0
1989-04-05,1.4123,1.4214,1.4039,1.4214,1447329,0
1989-04-06,1.4214,1.4214,1.4123,1.4123,10589,0
1989-04-07,1.4123,1.4214,1.4123,1.4214,30456,0
1989-04-10,1.4214,1.4214,1.4214,1.4214,54289,0
1989-04-11,1.4214,1.4214,1.4123,1.4214,38399,0
1989-04-12,1.4214,1.4214,1.4123,1.4214,47673,0
1989-04-13,1.4214,1.4214,1.4123,1.4214,493920,0
1989-04-14,1.4214,1.4473,1.4214,1.4473,75477,0
1989-04-17,1.4473,1.4646,1.4123,1.4214,482003,0
1989-04-18,1.4214,1.4646,1.4214,1.4646,480677,0
1989-04-19,1.4646,1.4646,1.4214,1.4214,133742,0
1989-04-20,1.4214,1.4646,1.4214,1.4646,56942,0
1989-04-21,1.4646,1.4646,1.4214,1.4214,496568,0
1989-04-24,1.4214,1.4646,1.4214,1.4646,229083,0
1989-04-25,1.4646,1.5338,1.4473,1.5338,1536048,0
1989-04-26,1.5338,1.6465,1.5338,1.6121,2653657,0
1989-04-27,1.6292,1.6638,1.6292,1.6292,3613683,0
1989-04-28,1.6292,1.6638,1.5948,1.5948,513782,0
1989-05-01,1.5948,1.6292,1.5948,1.6121,148308,0
1989-05-02,1.6121,1.6292,1.5948,1.6292,169495,0
1989-05-03,1.6292,1.6292,1.5948,1.6121,1121579,0
1989-05-04,1.6121,1.6121,1.5772,1.5772,1481758,0
1989-05-05,1.5772,1.5948,1.5772,1.5772,169495,0
1989-05-08,1.5772,1.6121,1.5772,1.5772,324427,0
1989-05-09,1.5772,1.6121,1.5772,1.6121,695193,0
1989-05-10,1.6121,1.6121,1.5948,1.6121,94016,0
1989-05-11,1.6121,1.6292,1.5948,1.6292,884553,0
1989-05-12,1.6292,1.6292,1.5948,1.6292,642226,0
1989-05-15,1.6292,1.6292,1.4646,1.5338,1917414,0
1989-05-16,1.5338,1.5597,1.4817,1.4817,2240511,0
1989-05-17,1.5338,1.5772,1.5338,1.5772,1051397,0
1989-05-18,1.5772,1.5772,1.5338,1.5597,508485,0
1989-05-19,1.5597,1.5772,1.5338,1.5338,1006375,0
1989-05-22,1.5338,1.5597,1.5164,1.5338,7004908,0
1989-05-23,1.5338,1.5338,1.5164,1.5338,296616,0
1989-05-24,1.5338,1.5338,1.4817,1.4817,345613,0
1989-05-25,1.4817,1.5164,1.4817,1.5164,97987,0
1989-05-26,1.5164,1.5164,1.4817,1.4817,42373,0
1989-05-30,1.4817,1.5164,1.4817,1.5164,203922,0
1989-05-31,1.5164,1.6121,1.5164,1.5597,847474,0
1989-06-01,1.5772,1.6292,1.5772,1.6121,516432,0
1989-06-02,1.6121,1.6638,1.5859,1.6465,2530507,0
1989-06-05,1.6465,1.7246,1.6465,1.7246,454195,0
1989-06-06,1.7246,1.7246,1.6899,1.7072,513782,0
1989-06-07,1.7072,1.7246,1.6899,1.6899,43698,0
1989-06-08,1.6899,1.7419,1.6899,1.7072,88720,0
1989-06-09,1.7072,1.7246,1.7072,1.7246,258217,0
1989-06-12,1.7246,1.7246,1.7072,1.7072,293967,0
1989-06-13,1.7072,1.7419,1.7072,1.7419,70180,0
1989-06-14,1.7419,1.7764,1.7246,1.7505,617068,0
1989-06-15,1.7505,1.7938,1.7505,1.7505,594558,0
1989-06-16,1.7505,1.7505,1.7419,1.7505,1500294,0
1989-06-19,1.7505,1.7505,1.7419,1.7505,345613,0
1989-06-20,1.7505,1.7764,1.7419,1.7764,42373,0
1989-06-21,1.7505,1.7505,1.7419,1.7419,503189,0
1989-06-22,1.7419,1.7505,1.7246,1.7505,136390,0
1989-06-23,1.7505,1.7505,1.7246,1.7246,25159,0
1989-06-26,1.7246,1.7419,1.7072,1.7072,21189,0
1989-06-27,1.7072,1.7419,1.7072,1.7419,52969,0
1989-06-28,1.7419,1.7419,1.7072,1.7419,131093,0
1989-06-29,1.7419,1.7419,1.7072,1.7072,1105688,0
1989-06-30,1.7072,1.7072,1.6899,1.7072,447572,0
1989-07-03,1.7072,1.7072,1.6638,1.6638,303234,0
1989-07-05,1.6638,1.6899,1.6638,1.6899,107260,0
1989-07-06,1.6899,1.6899,1.6638,1.6899,699168,0
1989-07-07,1.7072,1.7072,1.7072,1.7072,34429,0
1989-07-10,1.7072,1.7072,1.6638,1.7072,113880,0
1989-07-11,1.7072,1.7246,1.6899,1.7072,312508,0
1989-07-12,1.7072,1.7246,1.6899,1.7072,323098,0
1989-07-13,1.7072,1.7246,1.6899,1.6899,55613,0
1989-07-14,1.6899,1.7246,1.6899,1.7246,215842,0
1989-07-17,1.7246,1.7246,1.6899,1.7246,280725,0
1989-07-18,1.7246,1.7419,1.7072,1.7419,1308289,0
1989-07-19,1.7419,1.8025,1.7246,1.7764,365472,0
1989-07-20,1.7764,1.8199,1.7764,1.8025,779942,0
1989-07-21,1.8025,1.8199,1.8025,1.8025,120503,0
1989-07-24,1.8025,1.8199,1.8025,1.8199,663413,0
1989-07-25,1.8199,1.8287,1.8025,1.8287,11919,0
1989-07-26,1.8287,1.8805,1.8025,1.8805,301913,0
1989-07-27,1.8805,1.9065,1.8287,1.9065,263512,0
1989-07-28,1.9065,1.9065,1.8634,1.8634,58263,0
1989-07-31,1.8634,1.8892,1.8634,1.8634,667389,0
1989-08-01,1.8634,1.8892,1.8287,1.8287,141685,0
1989-08-02,1.8287,1.8634,1.8287,1.846,63562,0
1989-08-03,1.846,1.8892,1.846,1.8805,765376,0
1989-08-04,1.8634,1.8634,1.8287,1.8287,288670,0
1989-08-07,1.8287,1.8634,1.8287,1.8634,78125,0
1989-08-08,1.8634,1.8634,1.8287,1.846,25159,0
1989-08-09,1.846,1.846,1.8199,1.8287,1746596,0
1989-08-10,1.8287,1.846,1.8199,1.846,282054,0
1989-08-11,1.846,1.846,1.8199,1.846,305884,0
1989-08-14,1.846,1.846,1.8199,1.846,30456,0
1989-08-15,1.846,1.846,1.8199,1.8287,573371,0
1989-08-16,1.8287,1.846,1.8199,1.8287,211866,0
1989-08-17,1.8199,1.8199,1.8025,1.8025,34429,0
1989-08-18,1.8199,1.8287,1.8199,1.8199,21189,0
1989-08-21,1.8199,1.846,1.8199,1.846,35752,0
1989-08-22,1.8287,1.8287,1.7764,1.7764,148308,0
1989-08-23,1.7764,1.8287,1.7764,1.7764,34429,0
1989-08-24,1.7764,1.8199,1.7764,1.8025,48994,0
1989-08-25,1.8025,1.8199,1.8025,1.8199,66207,0
1989-08-28,1.8199,1.8287,1.8025,1.8287,6620,0
1989-08-29,1.8287,1.8287,1.8025,1.8025,141685,0
1989-08-30,1.8025,1.846,1.7764,1.846,154929,0
1989-08-31,1.846,1.846,1.8199,1.846,80775,0
1989-09-01,1.846,1.846,1.8199,1.846,296616,0
1989-09-05,1.8287,1.8287,1.8199,1.8199,338987,0
1989-09-06,1.8199,1.8287,1.8199,1.8199,569398,0
1989-09-07,1.8199,1.8287,1.8199,1.8199,884553,0
1989-09-08,1.8199,1.8287,1.8199,1.8199,381363,0
1989-09-11,1.8199,1.8199,1.8025,1.8025,83425,0
1989-09-12,1.8199,1.9065,1.8199,1.9065,2568907,0
1989-09-13,1.9065,1.9585,1.9065,1.9412,1514862,0
1989-09-14,1.9412,1.9412,1.9065,1.9153,448897,0
1989-09-15,1.9153,1.9412,1.9065,1.9238,483326,0
1989-09-18,1.9065,1.9065,1.8634,1.8805,949433,0
1989-09-19,1.8805,1.8892,1.8634,1.8892,516432,0
1989-09-20,1.8892,1.8892,1.846,1.8634,278077,0
1989-09-21,1.8634,1.8634,1.846,1.8634,144332,0
1989-09-22,1.8634,1.8634,1.846,1.846,30456,0
1989-09-25,1.8544,1.8892,1.8544,1.8718,782591,0
1989-09-26,1.8718,1.8718,1.8544,1.8544,287346,0
1989-09-27,1.8544,1.8892,1.8544,1.8892,365472,0
1989-09-28,1.8892,1.9238,1.8718,1.9238,328397,0
1989-09-29,1.9238,1.9238,1.9065,1.9153,536293,0
1989-10-02,1.9153,1.9498,1.9065,1.9498,141952,0
1989-10-03,1.9498,2.0453,1.9498,2.0453,764846,0
1989-10-04,2.0453,2.0453,1.9933,2.0453,1593252,0
1989-10-05,2.0453,2.0453,1.9933,2.0453,29662,0
1989-10-06,2.0453,2.0623,2.0191,2.0279,164197,0
1989-10-09,2.0279,2.0623,2.0191,2.0453,218226,0
1989-10-10,2.0453,2.0623,2.0191,2.0623,444923,0
1989-10-11,2.0623,2.0623,2.0191,2.0623,130300,0
1989-10-12,2.0191,2.0191,1.9933,1.9933,426918,0
1989-10-13,1.9933,2.0453,1.9498,1.9498,199157,0
1989-10-16,1.9498,1.9759,1.8805,1.9238,630309,0
1989-10-17,1.9238,1.9759,1.9238,1.9238,891965,0
1989-10-18,1.9238,1.9498,1.9065,1.9498,552976,0
1989-10-19,1.9498,1.9759,1.9238,1.9759,507427,0
1989-10-20,1.9759,1.9759,1.9238,1.9238,50847,0
1989-10-23,1.9238,1.9759,1.9238,1.9759,54025,0
1989-10-24,1.9498,1.9498,1.8112,1.8892,837941,0
1989-10-25,1.8892,1.9238,1.8805,1.9238,161019,0
1989-10-26,1.9238,1.9238,1.8805,1.8805,26482,0
1989-10-27,1.8805,1.9238,1.8805,1.8805,109112,0
1989-10-30,1.8805,1.9238,1.8805,1.9238,180088,0
1989-10-31,1.9238,1.9238,1.8805,1.9238,220347,0
1989-11-01,1.9238,1.9238,1.8805,1.9238,266955,0
1989-11-02,1.9238,1.9238,1.9065,1.9238,351706,0
1989-11-03,1.9238,1.9238,1.8805,1.9153,294499,0
1989-11-06,1.9065,1.9065,1.8544,1.8544,686458,0
1989-11-07,1.8544,1.9065,1.8544,1.8805,948113,0
1989-11-08,1.8805,1.8805,1.8371,1.8805,465053,0
1989-11-09,1.8805,1.9065,1.8805,1.9065,300857,0
1989-11-10,1.9065,1.9065,1.8805,1.9065,105936,0
1989-11-13,1.9065,1.9238,1.8805,1.9238,87927,0
1989-11-14,1.9238,1.9238,1.9065,1.9153,602765,0
1989-11-15,1.9153,1.9238,1.9065,1.9065,456576,0
1989-11-16,1.9238,1.9759,1.9238,1.9238,379246,0
1989-11-17,1.9238,1.9759,1.9238,1.9238,668448,0
1989-11-20,1.9238,1.9759,1.9238,1.9759,38135,0
1989-11-21,1.9759,1.9759,1.9238,1.9238,9534,0
1989-11-22,1.9498,1.9759,1.9498,1.9585,244712,0
1989-11-24,1.9585,1.9585,1.9498,1.9585,8470,0
1989-11-27,1.9759,2.0453,1.9759,2.0191,969299,0
1989-11-28,2.0191,2.0453,1.9933,2.0191,1077351,0
1989-11-29,2.0191,2.0453,2.0191,2.0453,694931,0
1989-11-30,2.0453,2.0886,2.0191,2.0714,588994,0
1989-12-01,2.0886,2.1317,2.0886,2.1317,382423,0
1989-12-04,2.1317,2.149,2.0886,2.1317,92162,0
1989-12-05,2.1317,2.1317,2.0886,2.1317,100639,0
1989-12-06,2.1317,2.1317,2.0886,2.1317,1871857,0
1989-12-07,2.1317,2.1666,2.1058,2.149,1118667,0
1989-12-08,2.149,2.201,2.1317,2.201,1894107,0
1989-12-11,2.201,2.201,2.149,2.149,20127,0
1989-12-12,2.149,2.201,2.149,2.201,274370,0
1989-12-13,2.201,2.201,2.149,2.1751,342168,0
1989-12-14,2.1751,2.201,2.149,2.201,16948,0
1989-12-15,2.201,2.201,2.149,2.201,32844,0
1989-12-18,2.201,2.201,2.1317,2.1317,176911,0
1989-12-19,2.1317,2.149,2.1058,2.1317,138773,0
1989-12-20,2.1317,2.1751,2.1058,2.149,265891,0
1989-12-21,2.149,2.1751,2.1317,2.1751,354880,0
1989-12-22,2.1751,2.1751,2.1666,2.1751,609121,0
1989-12-27,2.1751,2.201,2.1751,2.201,22246,0
1989-12-28,2.201,2.2273,2.1579,2.201,1276510,0
1989-12-29,2.201,2.2445,2.201,2.2445,1566769,0
1990-01-02,2.2445,2.2445,2.201,2.2273,157841,0
1990-01-03,2.2273,2.2445,2.1751,2.2445,168437,0
1990-01-04,2.2445,2.2445,2.201,2.2445,60382,0
1990-01-05,2.2445,2.2966,2.201,2.2966,203395,0
1990-01-08,2.2966,2.2966,2.2273,2.2445,241529,0
1990-01-09,2.2445,2.2704,2.2273,2.2273,138773,0
1990-01-10,2.2273,2.2445,2.201,2.201,140895,0
1990-01-11,2.201,2.2273,2.201,2.201,47673,0
1990-01-12,2.201,2.2273,2.1579,2.2273,217165,0
1990-01-15,2.1751,2.1751,2.1058,2.1058,90044,0
1990-01-16,2.1058,2.1058,2.0623,2.0886,136656,0
1990-01-17,2.0623,2.0623,1.9933,2.0191,291320,0
1990-01-18,1.9933,1.9933,1.9065,1.9324,826288,0
1990-01-19,1.9324,1.9498,1.9065,1.9498,453400,0
1990-01-22,1.9498,1.9498,1.8371,1.8371,318863,0
1990-01-23,1.8805,1.9065,1.8805,1.8805,120768,0
1990-01-24,1.8805,1.8805,1.8112,1.8634,407847,0
1990-01-25,1.8634,1.9065,1.8634,1.8634,483060,0
1990-01-26,1.8634,1.9065,1.8112,1.8112,213989,0
1990-01-29,1.8371,1.8805,1.8371,1.8371,174790,0
1990-01-30,1.8371,1.8805,1.8371,1.8371,26482,0
1990-01-31,1.8371,1.8805,1.8371,1.8634,521196,0
1990-02-01,1.8634,1.9065,1.8634,1.9065,36019,0
1990-02-02,1.9065,1.9324,1.8805,1.9324,275428,0
1990-02-05,1.9324,1.9498,1.8805,1.9065,155725,0
1990-02-06,1.9324,1.9933,1.9324,1.9324,259539,0
1990-02-07,1.9324,1.9759,1.9153,1.9759,151487,0
1990-02-08,1.9759,1.9933,1.9498,1.9759,447044,0
1990-02-09,1.9759,2.0191,1.9759,2.0191,104875,0
1990-02-12,2.0191,2.0191,1.9759,2.0191,11653,0
1990-02-13,2.0191,2.0191,1.9759,1.9759,104875,0
1990-02-14,1.9759,2.0191,1.9759,2.0191,39198,0
1990-02-15,2.0191,2.0191,1.9759,1.9845,81573,0
1990-02-16,1.9845,2.0191,1.9498,1.9759,1634565,0
1990-02-20,1.9759,2.0191,1.9498,1.9933,70976,0
1990-02-21,1.9759,1.9759,1.9324,1.9759,28600,0
1990-02-22,1.9759,1.9933,1.9324,1.9759,246828,0
1990-02-23,1.9759,1.9933,1.9498,1.9933,14830,0
1990-02-26,1.9933,1.9933,1.9324,1.9324,5299,0
1990-02-27,1.9412,1.9933,1.9412,1.9498,342168,0
1990-02-28,1.9498,1.9759,1.9324,1.9498,49792,0
1990-03-01,1.9498,1.9759,1.9324,1.9498,585816,0
1990-03-02,1.9759,1.9933,1.9759,1.9933,279666,0
1990-03-05,1.9933,1.9933,1.9498,1.9933,43434,0
1990-03-06,1.9933,2.0453,1.9933,2.0191,83687,0
1990-03-07,2.0191,2.0453,1.9933,1.9933,411023,0
1990-03-08,1.9933,2.0453,1.9845,2.0191,429033,0
1990-03-09,2.0191,2.0191,1.9933,1.9933,14830,0
1990-03-12,1.9933,2.0191,1.9759,1.9759,572045,0
1990-03-13,1.9759,2.0191,1.8892,1.9065,1468251,0
1990-03-14,1.9065,1.9498,1.8805,1.9498,270131,0
1990-03-15,1.9498,1.9498,1.9498,1.9498,10589,0
1990-03-16,1.9498,1.9933,1.9324,1.9933,348523,0
1990-03-19,1.9933,1.9933,1.9498,1.9498,299793,0
1990-03-20,1.9498,2.0191,1.9498,1.9845,592171,0
1990-03-21,1.9845,2.0191,1.9498,2.0191,20127,0
1990-03-22,1.9933,1.9933,1.9498,1.9498,768022,0
1990-03-23,1.9498,1.9933,1.9498,1.9498,19070,0
1990-03-26,1.9498,2.0191,1.9498,1.9498,185383,0
1990-03-27,2.0191,2.0191,1.9759,2.0191,69917,0
1990-03-28,1.9759,1.9933,1.9498,1.9933,15890,0
1990-03-29,1.9498,1.9498,1.9498,1.9498,1059,0
1990-03-30,2.0191,2.0191,1.9759,1.9759,54025,0
1990-04-02,2.0191,2.0453,1.9933,2.0453,188566,0
1990-04-03,1.9933,2.0453,1.9933,2.0106,333693,0
1990-04-04,2.0453,2.0453,2.0106,2.0453,130300,0
1990-04-05,2.0453,2.0453,1.9933,2.0453,363356,0
1990-04-06,2.0453,2.0539,2.0191,2.0191,226699,0
1990-04-09,2.0453,2.0623,2.0453,2.0623,136656,0
1990-04-10,2.0191,2.1147,2.0191,2.1058,1094303,0
1990-04-11,2.1317,2.1579,2.1317,2.1579,44490,0
1990-04-12,2.1579,2.1579,2.1147,2.1317,253183,0
1990-04-16,2.1579,2.1579,2.1147,2.1147,184325,0
1990-04-17,2.1317,2.1317,2.0886,2.1147,1651515,0
1990-04-18,2.0886,2.1147,2.0886,2.0886,294499,0
1990-04-19,2.0886,2.0886,2.0453,2.0453,239410,0
1990-04-20,2.0453,2.0886,2.0453,2.0623,488357,0
1990-04-23,2.0623,2.0623,2.0191,2.0623,128179,0
1990-04-24,2.0623,2.0623,2.0191,2.0623,13774,0
1990-04-25,2.0191,2.0453,2.0191,2.0453,100639,0
1990-04-26,2.0191,2.0453,1.9933,2.0364,451282,0
1990-04-27,2.0191,2.0623,2.0191,2.0623,10589,0
1990-04-30,2.0623,2.0623,2.0191,2.0453,187504,0
1990-05-01,2.0453,2.0453,2.0191,2.0191,72038,0
1990-05-02,2.0453,2.0623,1.9933,2.0453,2836923,0
1990-05-03,2.0623,2.1147,2.0623,2.0886,1825247,0
1990-05-04,2.1147,2.1147,2.0623,2.0886,773320,0
1990-05-07,2.0886,2.1147,2.0886,2.0886,309328,0
1990-05-08,2.1317,2.1317,2.1147,2.1317,293438,0
1990-05-09,2.1147,2.1317,2.0886,2.1317,164197,0
1990-05-10,2.0886,2.1317,2.0886,2.1317,49792,0
1990-05-11,2.1317,2.1838,2.0886,2.1317,366534,0
1990-05-14,2.1579,2.201,2.1579,2.1751,2297714,0
1990-05-15,2.1579,2.201,2.1579,2.1838,390898,0
1990-05-16,2.1579,2.2966,2.1579,2.2966,1197060,0
1990-05-17,2.2531,2.3657,2.2531,2.3657,597469,0
1990-05-18,2.3225,2.3657,2.2966,2.3225,1610206,0
1990-05-21,2.3657,2.4092,2.3225,2.3919,335811,0
1990-05-22,2.4092,2.4092,2.3657,2.3919,413146,0
1990-05-23,2.4092,2.4092,2.3657,2.3657,176911,0
1990-05-24,2.4092,2.4092,2.3657,2.3744,379246,0
1990-05-25,2.3657,2.4092,2.3657,2.4003,380303,0
1990-05-29,2.4092,2.4092,2.3657,2.3657,12712,0
1990-05-30,2.3657,2.4352,2.3657,2.4176,369711,0
1990-05-31,2.4352,2.4352,2.3919,2.4352,120768,0
1990-06-01,2.4092,2.4439,2.3919,2.4439,189621,0
1990-06-04,2.4612,2.4612,2.4092,2.4612,131358,0
1990-06-05,2.4612,2.4612,2.4092,2.4612,106992,0
1990-06-06,2.4612,2.4612,2.4092,2.4092,85805,0
1990-06-07,2.4092,2.4352,2.3657,2.3919,227757,0
1990-06-08,2.4352,2.4352,2.3401,2.3401,964001,0
1990-06-11,2.3401,2.4003,2.3401,2.4003,213989,0
1990-06-12,2.4092,2.4352,2.3919,2.4352,135597,0
1990-06-13,2.4092,2.4873,2.4092,2.4873,139834,0
1990-06-14,2.4352,2.4873,2.4352,2.4612,212931,0
1990-06-15,2.4612,2.4873,2.4612,2.4612,50847,0
1990-06-18,2.4873,2.5044,2.4612,2.5044,174790,0
1990-06-19,2.5044,2.5305,2.4612,2.4873,64620,0
1990-06-20,2.4873,2.5305,2.4612,2.4612,331576,0
1990-06-21,2.4612,2.4873,2.4352,2.4873,195980,0
1990-06-22,2.5044,2.5044,2.4612,2.4612,19070,0
1990-06-25,2.4352,2.4873,2.4352,2.4352,90044,0
1990-06-26,2.4352,2.4873,2.4352,2.4439,342168,0
1990-06-27,2.4352,2.5044,2.4352,2.4873,423739,0
1990-06-28,2.5044,2.5044,2.4612,2.5044,777559,0
1990-06-29,2.5044,2.5044,2.4873,2.4873,32844,0
1990-07-02,2.4873,2.5044,2.4873,2.5044,297677,0
1990-07-03,2.5044,2.5305,2.4873,2.5305,236234,0
1990-07-05,2.4873,2.5305,2.4873,2.5305,62503,0
1990-07-06,2.4873,2.5305,2.4873,2.5305,27543,0
1990-07-09,2.5132,2.5305,2.4873,2.4873,444923,0
1990-07-10,2.5132,2.5305,2.5044,2.5305,721412,0
1990-07-11,2.5305,2.5305,2.4873,2.5044,58263,0
1990-07-12,2.5044,2.5305,2.4873,2.5305,81573,0
1990-07-13,2.5305,2.5478,2.5044,2.5478,338987,0
1990-07-16,2.5737,2.5912,2.5044,2.5478,216109,0
1990-07-17,2.5478,2.6169,2.5478,2.5478,647260,0
1990-07-18,2.5478,2.5737,2.5305,2.5305,680100,0
1990-07-19,2.5305,2.5737,2.5305,2.5305,137716,0
1990-07-20,2.5737,2.5737,2.5305,2.5737,162080,0
1990-07-23,2.5305,2.5305,2.5305,2.5305,82626,0
1990-07-24,2.5478,2.5737,2.5305,2.5737,302972,0
1990-07-25,2.5305,2.6862,2.5305,2.6169,511664,0
1990-07-26,2.6862,2.7298,2.643,2.6605,281785,0
1990-07-27,2.6605,2.7298,2.6605,2.6605,331576,0
1990-07-30,2.7125,2.7125,2.6605,2.6605,544499,0
1990-07-31,2.6605,2.7125,2.6605,2.6605,1639865,0
1990-08-01,2.6862,2.6862,2.643,2.6862,452339,0
1990-08-02,2.6605,2.6605,2.5912,2.5912,81573,0
1990-08-03,2.5912,2.6169,2.5737,2.5912,5299,0
1990-08-06,2.5737,2.5737,2.4873,2.5305,1169512,0
1990-08-07,2.4873,2.5305,2.4612,2.4612,490475,0
1990-08-08,2.4612,2.4873,2.4176,2.4612,373952,0
1990-08-09,2.4612,2.4612,2.4176,2.4612,86869,0
1990-08-10,2.4176,2.4612,2.4176,2.4176,147247,0
1990-08-13,2.4176,2.4352,2.3919,2.3919,343226,0
1990-08-14,2.4352,2.4352,2.3919,2.4352,131358,0
1990-08-15,2.4612,2.4873,2.4176,2.4873,47673,0
1990-08-16,2.4176,2.4612,2.4176,2.4352,74153,0
1990-08-17,2.3919,2.4176,2.3657,2.3657,566745,0
1990-08-20,2.3919,2.3919,2.3657,2.3919,29662,0
1990-08-21,2.3657,2.3657,2.2966,2.3225,219283,0
1990-08-22,2.3225,2.3225,2.2531,2.2531,388779,0
1990-08-23,2.1838,2.21,2.1147,2.1147,259539,0
1990-08-24,2.1317,2.1838,2.1147,2.1838,924808,0
1990-08-27,2.21,2.2791,2.21,2.2531,163138,0
1990-08-28,2.2531,2.2531,2.2273,2.2531,231996,0
1990-08-29,2.2791,2.3657,2.2791,2.3657,208688,0
1990-08-30,2.3919,2.4352,2.3657,2.4176,413146,0
1990-08-31,2.3482,2.4176,2.3482,2.3919,51908,0
1990-09-04,2.3919,2.3919,2.3225,2.3919,19070,0
1990-09-05,2.3919,2.3919,2.3225,2.3482,119706,0
1990-09-06,2.3919,2.3919,2.3482,2.3657,310388,0
1990-09-07,2.3657,2.4176,2.3657,2.4176,38135,0
1990-09-10,2.4352,2.4352,2.3919,2.3919,108051,0
1990-09-11,2.3919,2.4352,2.3919,2.4176,441746,0
1990-09-12,2.4352,2.4612,2.3919,2.4612,231996,0
1990-09-13,2.4612,2.4612,2.4176,2.4176,48728,0
1990-09-14,2.4176,2.4612,2.4176,2.4352,219283,0
1990-09-17,2.4176,2.4612,2.4176,2.4612,163138,0
1990-09-18,2.4612,2.4612,2.4176,2.4612,413146,0
1990-09-19,2.4176,2.4873,2.4176,2.4873,112290,0
1990-09-20,2.5044,2.5044,2.4352,2.4352,1434350,0
1990-09-21,2.4352,2.4873,2.4263,2.4263,1105953,0
1990-09-24,2.4176,2.4352,2.4176,2.4176,276490,0
1990-09-25,2.4612,2.4612,2.4176,2.4612,182205,0
1990-09-26,2.4524,2.4612,2.3919,2.4176,143012,0
1990-09-27,2.3919,2.4352,2.3482,2.3744,1278628,0
1990-09-28,2.3225,2.3744,2.1838,2.3049,958705,0
1990-10-01,2.3575,2.3575,2.3049,2.3575,167799,0
1990-10-02,2.4439,2.5044,2.4176,2.5044,1084768,0
1990-10-03,2.4697,2.5044,2.4439,2.5044,103390,0
1990-10-04,2.5044,2.5565,2.4697,2.5044,1707663,0
1990-10-05,2.4697,2.5044,2.4439,2.4612,354241,0
1990-10-08,2.4439,2.4612,2.4176,2.4612,169495,0
1990-10-09,2.4176,2.4176,2.3575,2.383,482214,0
1990-10-10,2.4176,2.4697,2.383,2.4697,424585,0
1990-10-11,2.4697,2.4697,2.3575,2.3575,888157,0
1990-10-12,2.4176,2.4176,2.383,2.383,43223,0
1990-10-15,2.4439,2.4697,2.4176,2.4697,741541,0
1990-10-16,2.4697,2.4697,2.4176,2.4697,50001,0
1990-10-17,2.4697,2.5044,2.4439,2.5044,1039852,0
1990-10-18,2.4612,2.5912,2.4612,2.5912,776285,0
1990-10-19,2.6169,2.7037,2.5912,2.6605,734761,0
1990-10-22,2.7037,2.7645,2.643,2.7298,642385,0
1990-10-23,2.7645,2.7907,2.7037,2.7907,67796,0
1990-10-24,2.7907,2.8423,2.7645,2.8423,428821,0
1990-10-25,2.8423,2.8423,2.7907,2.8163,1029682,0
1990-10-26,2.8772,2.8772,2.7907,2.8772,333062,0
1990-10-29,2.8772,2.8772,2.7907,2.8423,83054,0
1990-10-30,2.7907,2.8423,2.7907,2.8163,193223,0
1990-10-31,2.8163,2.8423,2.8163,2.8163,466111,0
1990-11-01,2.8423,2.8423,2.8163,2.8163,491535,0
1990-11-02,2.8163,2.8423,2.8163,2.8423,80509,0
1990-11-05,2.7907,2.8423,2.7645,2.7907,303396,0
1990-11-06,2.7907,2.7907,2.7645,2.7645,49154,0
1990-11-07,2.773,2.773,2.643,2.7037,266107,0
1990-11-08,2.6605,2.7037,2.643,2.643,547468,0
1990-11-09,2.6779,2.7037,2.6779,2.6862,221187,0
1990-11-12,2.7037,2.7037,2.6779,2.7037,302546,0
1990-11-13,2.7037,2.7037,2.643,2.7037,1409350,0
1990-11-14,2.7298,2.7298,2.6779,2.7298,369499,0
1990-11-15,2.6779,2.7645,2.6779,2.7473,544925,0
1990-11-16,2.7645,2.7645,2.7037,2.7645,27119,0
1990-11-19,2.7645,2.7645,2.7037,2.7037,1022053,0
1990-11-20,2.7298,2.7645,2.7037,2.7473,391536,0
1990-11-21,2.7037,2.8163,2.7037,2.7298,265260,0
1990-11-23,2.7298,2.8163,2.7298,2.773,305093,0
1990-11-26,2.7298,2.8163,2.7298,2.773,141527,0
1990-11-27,2.8423,2.9288,2.7907,2.8772,200005,0
1990-11-28,2.9288,2.9896,2.9288,2.9896,171188,0
1990-11-29,2.9288,2.9896,2.9288,2.9639,122884,0
1990-11-30,3.0159,3.1024,2.9639,3.1024,561026,0
1990-12-03,3.137,3.137,3.0763,3.0937,274584,0
1990-12-04,3.137,3.137,3.0763,3.137,534757,0
1990-12-05,3.137,3.2582,3.1024,3.2499,1213582,0
1990-12-06,3.2755,3.3364,3.1888,3.1888,856798,0
1990-12-07,3.1888,3.2152,3.0763,3.137,1045786,0
1990-12-10,3.137,3.1631,3.137,3.1458,588147,0
1990-12-11,3.1631,3.1631,3.1024,3.1024,401707,0
1990-12-12,3.1024,3.137,3.0505,3.0763,216953,0
1990-12-13,3.1024,3.1024,3.0505,3.1024,235597,0
1990-12-14,3.0505,3.1024,3.0505,3.0505,72885,0
1990-12-17,3.1024,3.1024,2.9896,3.0763,361874,0
1990-12-18,3.0763,3.0763,2.9896,3.0335,829679,0
1990-12-19,3.0505,3.0763,3.0159,3.0335,290686,0
1990-12-20,3.0159,3.0763,3.0159,3.0592,393228,0
1990-12-21,3.0763,3.137,3.0505,3.0937,194075,0
1990-12-24,3.137,3.137,3.0592,3.0763,14410,0
1990-12-26,3.0763,3.0763,3.0505,3.0763,57628,0
1990-12-27,3.0505,3.1024,3.0505,3.1024,267800,0
1990-12-28,3.0505,3.1024,3.0505,3.0763,872897,0
1990-12-31,3.0763,3.0937,3.0159,3.0763,1998346,0
1991-01-02,3.1024,3.1024,3.0505,3.0937,161866,0
1991-01-03,3.0505,3.1024,3.0505,3.0592,237292,0
1991-01-04,3.0505,3.2499,3.0505,3.1631,2360215,0
1991-01-07,3.1631,3.1806,3.1024,3.1631,813577,0
1991-01-08,3.137,3.1631,3.1024,3.1024,615267,0
1991-01-09,3.1024,3.1631,2.9896,3.0335,917814,0
1991-01-10,3.0505,3.0763,3.0159,3.0505,179664,0
1991-01-11,3.0159,3.0763,3.0159,3.0505,1198329,0
1991-01-14,2.9639,3.0937,2.8772,3.0937,449164,0
1991-01-15,3.0505,3.137,3.0505,3.137,587297,0
1991-01-16,3.137,3.1631,3.0763,3.1024,210171,0
1991-01-17,3.2755,3.3103,3.2237,3.2237,884764,0
1991-01-18,3.1888,3.2499,3.1631,3.1888,48307,0
1991-01-21,3.2237,3.2237,3.1888,3.2237,31356,0
1991-01-22,3.3364,3.5444,3.2755,3.4228,3517022,0
1991-01-23,3.4579,3.4579,3.3623,3.3974,1380538,0
1991-01-24,3.4579,3.4579,3.3974,3.3974,1927158,0
1991-01-25,3.3974,3.3974,3.3364,3.3974,1287316,0
1991-01-28,3.3623,3.3974,3.3103,3.3623,433064,0
1991-01-29,3.3974,3.4228,3.3364,3.3974,618657,0
1991-01-30,3.4228,3.5095,3.3623,3.4579,733913,0
1991-01-31,3.5095,3.5095,3.4579,3.5095,495771,0
1991-02-01,3.5444,3.6833,3.5095,3.6484,310174,0
1991-02-04,3.6833,3.6833,3.5964,3.6484,944933,0
1991-02-05,3.5964,3.6484,3.5964,3.5964,907644,0
1991-02-06,3.6309,3.7957,3.5617,3.7437,794081,0
1991-02-07,3.7437,3.7957,3.6309,3.6309,1272060,0
1991-02-08,3.6833,3.6833,3.6309,3.6484,283906,0
1991-02-11,3.7089,3.7696,3.6484,3.7696,185597,0
1991-02-12,3.7089,3.8563,3.6833,3.8129,1491554,0
1991-02-13,3.8563,3.8825,3.7696,3.8825,413570,0
1991-02-14,3.917,3.969,3.8563,3.9258,149156,0
1991-02-15,3.969,3.969,3.917,3.969,1122905,0
1991-02-19,3.969,4.0296,3.917,3.9864,1641558,0
1991-02-20,4.0296,4.1422,3.969,4.0903,1307653,0
1991-02-21,4.0903,4.2547,4.0903,4.2031,2078851,0
1991-02-22,4.2031,4.2547,4.073,4.0903,908492,0
1991-02-25,4.1422,4.1422,4.0038,4.0038,377125,0
1991-02-26,3.9431,3.969,3.7957,3.9431,1472913,0
1991-02-27,3.9431,3.969,3.917,3.917,408483,0
1991-02-28,3.917,3.9431,3.8563,3.8825,262719,0
1991-03-01,3.917,3.917,3.8304,3.8825,427130,0
1991-03-04,3.8825,3.9431,3.8825,3.9431,878828,0
1991-03-05,3.8825,4.0296,3.8825,4.0038,1239853,0
1991-03-06,4.0296,4.1422,4.0296,4.1422,644080,0
1991-03-07,4.1422,4.1685,4.0557,4.1163,1094090,0
1991-03-08,4.0296,4.0903,4.0038,4.0038,215259,0
1991-03-11,4.0038,4.0903,4.0038,4.0038,122884,0
1991-03-12,4.0038,4.0038,3.8304,3.8563,604251,0
1991-03-13,3.8825,3.8825,3.7696,3.8304,1164430,0
1991-03-14,3.8563,3.969,3.8563,3.9604,1092396,0
1991-03-15,4.0038,4.0903,3.969,3.969,534757,0
1991-03-18,4.0038,4.0038,3.9431,4.0038,669508,0
1991-03-19,3.9258,3.969,3.8825,3.917,1067819,0
1991-03-20,3.8825,3.9431,3.8563,3.917,1037311,0
1991-03-21,3.8825,3.917,3.8563,3.8735,5414520,0
1991-03-22,3.8563,3.8825,3.8563,3.8563,899171,0
1991-03-25,3.891,3.891,3.8563,3.8735,1721223,0
1991-03-26,3.891,4.0296,3.8563,4.0296,2033093,0
1991-03-27,4.0296,4.1422,4.0296,4.1163,1303417,0
1991-03-28,4.1163,4.1163,4.0557,4.0903,1083071,0
1991-04-01,4.0903,4.0903,4.0296,4.0296,709334,0
1991-04-02,4.0903,4.2031,4.0296,4.2031,794081,0
1991-04-03,4.2637,4.4025,4.2031,4.3329,1145788,0
1991-04-04,4.3156,4.3504,4.2896,4.307,1100870,0
1991-04-05,4.307,4.3156,4.2637,4.2637,674589,0
1991-04-08,4.3156,4.3504,4.229,4.2896,1338161,0
1991-04-09,4.2896,4.3504,4.229,4.2637,247464,0
1991-04-10,4.2031,4.3504,4.2031,4.3156,444076,0
1991-04-11,4.2896,4.3156,4.2637,4.307,1374607,0
1991-04-12,4.3761,4.3761,4.3156,4.3156,224580,0
1991-04-15,4.3156,4.3761,4.3156,4.3761,254242,0
1991-04-16,4.3761,4.5497,4.3761,4.5497,944087,0
1991-04-17,4.5759,4.5759,4.4284,4.4284,1577150,0
1991-04-18,4.4891,4.4891,4.3156,4.3589,1151716,0
1991-04-19,4.3504,4.3504,4.2637,4.2637,209329,0
1991-04-22,4.1771,4.2031,3.9431,4.0557,607642,0
1991-04-23,4.1163,4.1771,4.0903,4.0991,511029,0
1991-04-24,4.1422,4.1422,4.0903,4.0903,267800,0
1991-04-25,4.0903,4.1422,4.0903,4.1163,391536,0
1991-04-26,4.0903,4.1422,4.0296,4.1163,233058,0
1991-04-29,4.1163,4.1163,3.969,3.969,288140,0
1991-04-30,3.969,4.0296,3.9431,4.0038,2631409,0
1991-05-01,4.0038,4.1422,3.9431,4.0903,685605,0
1991-05-02,4.229,4.229,4.0903,4.1422,456789,0
1991-05-03,4.0903,4.1422,4.0903,4.1163,313565,0
1991-05-06,4.0903,4.1422,4.0903,4.0991,1088159,0
1991-05-07,4.1771,4.1771,4.1163,4.1422,478821,0
1991-05-08,4.1163,4.1771,4.1163,4.1163,835612,0
1991-05-09,4.1163,4.1771,4.1163,4.1771,1841562,0
1991-05-10,4.1771,4.229,4.1422,4.1771,293224,0
1991-05-13,4.1422,4.2031,4.1422,4.2031,1205109,0
1991-05-14,4.1422,4.2031,4.1422,4.1422,691543,0
1991-05-15,4.2031,4.2031,4.0903,4.1422,492382,0
1991-05-16,4.2031,4.3156,4.1771,4.229,2134790,0
1991-05-17,4.229,4.3156,4.229,4.2723,317806,0
1991-05-20,4.229,4.3504,4.229,4.3504,979679,0
1991-05-21,4.3504,4.4284,4.2896,4.4284,2412762,0
1991-05-22,4.4284,4.4628,4.3761,4.3761,787305,0
1991-05-23,4.4284,4.4284,4.3761,4.3761,473741,0
1991-05-24,4.4284,4.4284,4.3761,4.4025,85592,0
1991-05-28,4.4284,4.4628,4.3761,4.4628,1229686,0
1991-05-29,4.4891,4.5149,4.4628,4.4628,1404266,0
1991-05-30,4.5149,4.5149,4.4628,4.4628,822048,0
1991-05-31,4.5149,4.5149,4.3761,4.4284,1106802,0
1991-06-03,4.4628,4.4628,4.3504,4.3761,573743,0
1991-06-04,4.3504,4.4284,4.3504,4.4284,366108,0
1991-06-05,4.4284,4.4284,4.3761,4.3761,183901,0
1991-06-06,4.3761,4.5149,4.3761,4.4891,2199195,0
1991-06-07,4.4719,4.5497,4.4284,4.4284,2159366,0
1991-06-10,4.4891,4.5149,4.4284,4.5149,428821,0
1991-06-11,4.5149,4.7489,4.4891,4.6884,3266167,0
1991-06-12,4.6884,4.6884,4.5759,4.6363,1283926,0
1991-06-13,4.6363,4.6363,4.6016,4.6016,430518,0
1991-06-14,4.6016,4.7749,4.6016,4.7749,1056801,0
1991-06-17,4.7749,4.7749,4.7233,4.7489,793238,0
1991-06-18,4.7749,4.7749,4.6884,4.6884,439840,0
1991-06-19,4.6884,4.7489,4.5759,4.6363,512721,0
1991-06-20,4.6363,4.6363,4.4891,4.5149,497466,0
1991-06-21,4.5149,4.5759,4.5149,4.5759,73729,0
1991-06-24,4.4891,4.5497,4.4628,4.5149,182205,0
1991-06-25,4.4628,4.5759,4.4628,4.5236,405095,0
1991-06-26,4.5236,4.5236,4.3156,4.4025,692386,0
1991-06-27,4.4025,4.4628,4.3504,4.4025,405095,0
1991-06-28,4.3504,4.4025,4.229,4.307,752558,0
1991-07-01,4.2637,4.4025,4.2637,4.4025,927136,0
1991-07-02,4.4025,4.6104,4.3504,4.5236,1929701,0
1991-07-03,4.6104,4.7574,4.5236,4.6884,1438166,0
1991-07-05,4.6363,4.671,4.6104,4.671,111864,0
1991-07-08,4.5759,4.7574,4.5759,4.7139,487300,0
1991-07-09,4.7749,4.7749,4.6884,4.7574,1103414,0
1991-07-10,4.7574,4.8704,4.671,4.8442,462719,0
1991-07-11,4.8096,4.8704,4.8096,4.8184,297464,0
1991-07-12,4.8704,5.0435,4.8096,5.0435,690691,0
1991-07-15,5.0435,5.1301,4.9827,5.0957,700863,0
1991-07-16,5.1301,5.1562,5.0697,5.0957,1046633,0
1991-07-17,5.1562,5.1562,5.0697,5.1301,281362,0
1991-07-18,5.1562,5.1562,5.0957,5.1301,645777,0
1991-07-19,5.0957,5.1562,5.0957,5.1301,1024596,0
1991-07-22,5.0957,5.1562,4.9568,4.9568,422888,0
1991-07-23,5.0435,5.0435,4.8096,4.8442,1097483,0
1991-07-24,4.8964,5.0089,4.8096,4.9568,956800,0
1991-07-25,4.9827,4.9827,4.8704,4.9568,1076294,0
1991-07-26,4.8964,4.9568,4.8964,4.9222,556791,0
1991-07-29,4.9222,4.9222,4.8442,4.8964,265260,0
1991-07-30,4.8442,4.8964,4.8442,4.8874,2050040,0
1991-07-31,4.8964,4.8964,4.8442,4.8704,677983,0
1991-08-01,4.8442,4.8964,4.6538,4.7749,1206803,0
1991-08-02,4.8096,4.8096,4.7574,4.8096,900866,0
1991-08-05,4.8442,4.8442,4.7749,4.8442,404245,0
1991-08-06,4.8704,4.8964,4.8096,4.8442,566111,0
1991-08-07,4.9222,5.0957,4.8704,5.0435,1174602,0
1991-08-08,4.9827,5.0697,4.9827,5.0697,377975,0
1991-08-09,4.9568,5.0697,4.9568,5.0697,121186,0
1991-08-12,5.0697,5.0697,4.9568,5.0697,85592,0
1991-08-13,5.0001,5.1562,4.9827,5.0697,1061040,0
1991-08-14,5.1301,5.2428,5.0957,5.2428,483060,0
1991-08-15,5.1822,5.3295,5.1562,5.217,861037,0
1991-08-16,5.2428,5.2428,5.1301,5.2428,611876,0
1991-08-19,5.0089,5.269,4.9827,5.2428,702560,0
1991-08-20,5.217,5.3295,5.1301,5.1301,1256805,0
1991-08-21,5.2428,5.2428,5.1301,5.217,256785,0
1991-08-22,5.217,5.217,5.1301,5.1822,138986,0
1991-08-23,5.1301,5.1822,5.1301,5.1822,361874,0
1991-08-26,5.1822,5.1822,5.1301,5.1822,150850,0
1991-08-27,5.1301,5.1822,5.0089,5.0957,257633,0
1991-08-28,5.0957,5.1822,5.0089,5.0957,488146,0
1991-08-29,5.1822,5.1822,5.0957,5.1735,221187,0
1991-08-30,5.0957,5.1822,5.0957,5.1562,90682,0
1991-09-03,5.1562,5.1562,5.0957,5.0957,63562,0
1991-09-04,5.1562,5.1822,5.0957,5.1822,1060189,0
1991-09-05,5.1822,5.1822,5.0957,5.1822,123732,0
1991-09-06,5.0957,5.1822,5.0957,5.1129,266107,0
1991-09-09,5.0957,5.1301,4.9568,5.0435,162716,0
1991-09-10,5.0435,5.0435,4.9222,4.9222,394075,0
1991-09-11,4.9222,4.9827,4.9137,4.9396,1576307,0
1991-09-12,4.9222,5.0089,4.9222,5.0089,88986,0
1991-09-13,5.0435,5.217,5.0089,5.1301,518656,0
1991-09-16,5.217,5.3035,5.1822,5.3035,227969,0
1991-09-17,5.3035,5.3035,5.217,5.3035,212716,0
1991-09-18,5.3295,5.4164,5.2428,5.3902,277122,0
1991-09-19,5.3295,5.529,5.3295,5.4422,970359,0
1991-09-20,5.4164,5.503,5.4164,5.4682,971207,0
1991-09-23,5.4682,5.4682,5.4164,5.4422,465262,0
1991-09-24,5.503,5.503,5.4164,5.4164,335600,0
1991-09-25,5.4164,5.4769,5.4164,5.4769,142378,0
1991-09-26,5.4769,5.4769,5.4164,5.4769,577128,0
1991-09-27,5.4164,5.4769,5.3295,5.3902,436449,0
1991-09-30,5.3902,5.4422,5.3295,5.4422,380519,0
1991-10-01,5.5115,5.5807,5.4422,5.5462,549166,0
1991-10-02,5.4942,5.5115,5.2949,5.3556,1182397,0
1991-10-03,5.217,5.3295,5.1822,5.1822,292211,0
1991-10-04,5.2949,5.2949,5.1822,5.2602,284073,0
1991-10-07,5.0435,5.1822,4.9307,4.9742,1455621,0
1991-10-08,4.9307,5.1129,4.9307,5.1129,1100362,0
1991-10-09,5.1129,5.1562,5.0089,5.1562,706453,0
1991-10-10,5.1562,5.217,5.0782,5.1822,1016969,0
1991-10-11,5.217,5.217,5.0435,5.1562,313225,0
1991-10-14,5.0435,5.1562,5.0435,5.0435,707133,0
1991-10-15,5.2602,5.2602,5.1562,5.217,136273,0
1991-10-16,5.2602,5.2602,5.1562,5.217,455601,0
1991-10-17,5.1562,5.217,5.1129,5.1562,178309,0
1991-10-18,5.1129,5.1822,5.0435,5.0435,1454269,0
1991-10-21,5.0435,5.1129,4.8964,4.9307,231873,0
1991-10-22,5.0089,5.0089,4.6793,4.6793,1018328,0
1991-10-23,4.6447,4.7139,4.3589,4.4284,2833955,0
1991-10-24,4.3589,4.3934,4.1076,4.3244,1537658,0
1991-10-25,4.3589,4.3589,4.229,4.229,413570,0
1991-10-28,4.2115,4.3934,4.2115,4.2896,3453631,0
1991-10-29,4.3934,4.3934,4.2896,4.3934,1128158,0
1991-10-30,4.3244,4.3934,4.307,4.3244,933579,0
1991-10-31,4.3589,4.3934,4.3244,4.3761,1557996,0
1991-11-01,4.3934,4.3934,4.2896,4.3244,890188,0
1991-11-04,4.3589,4.3589,4.2896,4.3589,529504,0
1991-11-05,4.3934,4.4284,4.3244,4.3589,1366805,0
1991-11-06,4.3589,4.4284,4.3589,4.4284,1431215,0
1991-11-07,4.3934,4.5062,4.3934,4.5062,960697,0
1991-11-08,4.4284,4.6447,4.4284,4.593,1101718,0
1991-11-11,4.7139,4.7923,4.6447,4.7139,395260,0
1991-11-12,4.7139,4.7139,4.6447,4.671,1781058,0
1991-11-13,4.6104,4.6793,4.5759,4.5759,231191,0
1991-11-14,4.5759,4.6793,4.5759,4.6447,1388499,0
1991-11-15,4.6104,4.6793,4.4456,4.4719,2019027,0
1991-11-18,4.4719,4.5323,4.3934,4.5149,378992,0
1991-11-19,4.4719,4.5323,4.4284,4.4284,742388,0
1991-11-20,4.4284,4.6447,4.4107,4.4107,1451553,0
1991-11-21,4.5062,4.5062,4.3589,4.3761,705776,0
1991-11-22,4.3589,4.4284,4.2896,4.3589,334246,0
1991-11-25,4.2896,4.3934,4.2463,4.2463,586453,0
1991-11-26,4.2463,4.3244,4.2463,4.2896,614927,0
1991-11-27,4.3244,4.3244,3.6396,3.7869,5901138,0
1991-11-29,3.7089,3.8476,3.7089,3.8216,1027818,0
1991-12-02,3.7437,3.9604,3.6741,3.891,861714,0
1991-12-03,3.891,3.9949,3.891,3.9949,1917327,0
1991-12-04,3.891,3.9949,3.7437,3.8043,1953938,0
1991-12-05,3.7869,3.8216,3.7869,3.8216,1063751,0
1991-12-06,3.7869,3.8216,3.7089,3.7264,464420,0
1991-12-09,3.7869,3.7869,3.605,3.6396,1785801,0
1991-12-10,3.605,3.6741,3.5617,3.605,993241,0
1991-12-11,3.5617,3.6396,3.4579,3.5617,1250873,0
1991-12-12,3.5617,3.5617,3.4579,3.4922,854254,0
1991-12-13,3.4579,3.5268,3.2409,3.3883,4050253,0
1991-12-16,3.3189,3.4922,3.3189,3.4228,3777706,0
1991-12-17,3.4752,3.4922,3.3451,3.4579,1925464,0
1991-12-18,3.3883,3.4579,3.3883,3.4579,1803428,0
1991-12-19,3.4228,3.4579,3.3883,3.3883,1197312,0
1991-12-20,3.4579,3.4579,3.3189,3.3623,1649527,0
1991-12-23,3.3883,3.4228,3.3189,3.3189,996627,0
1991-12-24,3.3539,3.4228,3.3189,3.4228,814255,0
1991-12-26,3.4228,3.8216,3.3539,3.8216,2228520,0
1991-12-27,3.8563,4.2896,3.8216,4.2896,3217015,0
1991-12-30,4.1857,4.2896,4.1422,4.2205,1546472,0
1991-12-31,4.1857,4.437,4.1857,4.4025,1684783,0
1992-01-02,4.3244,4.437,4.2205,4.2205,1020361,0
1992-01-03,4.2205,4.437,4.2205,4.3244,2416998,0
1992-01-06,4.3244,4.3244,4.1422,4.2205,2500390,0
1992-01-07,4.1857,4.2896,4.0384,4.1076,1132907,0
1992-01-08,4.0384,4.1076,3.9604,4.0038,1940378,0
1992-01-09,3.9604,4.1076,3.9604,4.1076,2648867,0
1992-01-10,4.0384,4.1857,3.9258,4.0038,1783763,0
1992-01-13,4.0038,4.073,3.8216,4.0384,934257,0
1992-01-14,4.073,4.073,4.0038,4.073,663065,0
1992-01-15,4.073,4.073,3.9258,3.9604,796626,0
1992-01-16,3.9604,4.0038,3.7437,3.7869,1560708,0
1992-01-17,3.8216,3.8216,3.7437,3.8216,1000697,0
1992-01-20,3.8216,3.8563,3.7437,3.8563,541706,0
1992-01-21,3.9604,4.2205,3.9604,3.9604,3988557,0
1992-01-22,3.9604,4.1857,3.9604,4.1422,2692261,0
1992-01-23,4.2547,4.2547,4.1857,4.2205,1328841,0
1992-01-24,4.2205,4.2205,4.1422,4.1857,1977667,0
1992-01-27,4.2547,4.2547,4.1857,4.2547,915950,0
1992-01-28,4.2547,4.2896,4.2205,4.2896,1144430,0
1992-01-29,4.2896,4.4719,4.2547,4.3589,927475,0
1992-01-30,4.2547,4.3589,4.2547,4.3244,1199348,0
1992-01-31,4.3589,4.4719,4.2896,4.3589,757982,0
1992-02-03,4.4719,4.4719,4.3589,4.4719,1382401,0
1992-02-04,4.4719,4.5062,4.437,4.437,543740,0
1992-02-05,4.437,4.7923,4.437,4.7923,1753257,0
1992-02-06,4.7233,4.905,4.7233,4.7749,930866,0
1992-02-07,4.8269,4.8269,4.7233,4.7923,1615624,0
1992-02-10,4.7923,4.7923,4.7233,4.7233,471198,0
1992-02-11,4.7923,4.7923,4.7233,4.7233,1372229,0
1992-02-12,4.7233,4.905,4.7233,4.905,290173,0
1992-02-13,4.905,4.905,4.7923,4.8442,701707,0
1992-02-14,4.8269,4.8704,4.7923,4.7923,1157988,0
1992-02-18,4.7923,4.8704,4.6189,4.6189,1018328,0
1992-02-19,4.6447,4.6884,4.5759,4.5759,1734273,0
1992-02-20,4.5759,4.6884,4.5759,4.6884,1334263,0
1992-02-21,4.6189,4.6884,4.6189,4.6189,403401,0
1992-02-24,4.6884,4.6884,4.5759,4.6447,195259,0
1992-02-25,4.5759,4.6884,4.5759,4.6189,370178,0
1992-02-26,4.5759,4.6189,4.5759,4.5759,612897,0
1992-02-27,4.5759,4.6189,4.5062,4.5062,764760,0
1992-02-28,4.437,4.541,4.437,4.4719,581031,0
1992-03-02,4.4719,4.541,4.4719,4.4719,214919,0
1992-03-03,4.4719,4.5062,4.437,4.4456,399329,0
1992-03-04,4.437,4.5062,4.437,4.4719,141020,0
1992-03-05,4.437,4.5062,4.3244,4.3417,328822,0
1992-03-06,4.3244,4.437,4.2547,4.2547,189154,0
1992-03-09,4.2547,4.3589,4.2205,4.3589,596624,0
1992-03-10,4.2896,4.5759,4.2896,4.5062,434586,0
1992-03-11,4.5062,4.7403,4.5062,4.6275,549842,0
1992-03-12,4.541,4.6447,4.541,4.6016,566111,0
1992-03-13,4.5759,4.6189,4.4719,4.4719,374923,0
1992-03-16,4.437,4.541,4.3589,4.4197,285429,0
1992-03-17,4.4719,4.4719,4.3589,4.3589,208143,0
1992-03-18,4.3589,4.4025,4.3589,4.3589,322044,0
1992-03-19,4.3589,4.437,4.3589,4.3589,1568168,0
1992-03-20,4.4719,4.4719,4.3589,4.4025,314579,0
1992-03-23,4.3589,4.4025,4.3244,4.4025,199327,0
1992-03-24,4.4025,4.4719,4.3244,4.437,261702,0
1992-03-25,4.4025,4.4719,4.4025,4.4025,356617,0
1992-03-26,4.437,4.4719,4.3329,4.3853,389162,0
1992-03-27,4.3329,4.437,4.3329,4.3329,69833,0
1992-03-30,4.3329,4.437,4.3329,4.3589,242036,0
1992-03-31,4.3853,4.437,4.3329,4.437,100341,0
1992-04-01,4.2547,4.3589,4.2205,4.2547,774932,0
1992-04-02,4.3329,4.3329,4.2547,4.2896,677302,0
1992-04-03,4.3329,4.3329,4.1857,4.2547,309835,0
1992-04-06,4.2896,4.2896,4.1163,4.1163,1223751,0
1992-04-07,4.1857,4.1857,4.0384,4.0384,1132907,0
1992-04-08,4.0038,4.073,3.969,4.0038,590520,0
1992-04-09,3.969,4.073,3.969,4.0209,817645,0
1992-04-10,4.0384,4.073,4.0038,4.0557,538317,0
1992-04-13,4.0384,4.073,4.0384,4.073,114579,0
1992-04-14,4.073,4.1509,4.0038,4.0209,635268,0
1992-04-15,4.0038,4.073,3.969,4.0038,814931,0
1992-04-16,4.0038,4.073,3.8563,3.9344,1343759,0
1992-04-20,3.9344,3.9344,3.6741,3.7521,646794,0
1992-04-21,3.7521,3.7521,3.6741,3.6741,737644,0
1992-04-22,3.7521,3.8043,3.6741,3.7177,1557996,0
1992-04-23,3.7177,3.7521,3.7177,3.7521,484757,0
1992-04-24,3.7521,3.7521,3.6741,3.7177,312547,0
1992-04-27,3.7521,3.7521,3.605,3.6571,523398,0
1992-04-28,3.605,3.7005,3.4318,3.5704,2179026,0
1992-04-29,3.5704,3.605,3.5012,3.605,811543,0
1992-04-30,3.6741,3.7177,3.605,3.6396,379667,0
1992-05-01,3.7177,3.7177,3.6396,3.7177,447468,0
1992-05-04,3.7177,3.7869,3.6396,3.7521,460349,0
1992-05-05,3.8216,4.0384,3.7521,4.0038,594587,0
1992-05-06,4.0209,4.0384,3.9344,4.0384,582384,0
1992-05-07,4.0384,4.073,3.891,3.9344,1065787,0
1992-05-08,3.891,3.9344,3.7869,3.8563,791882,0
1992-05-11,3.969,4.1857,3.969,4.1857,1373587,0
1992-05-12,4.2205,4.3329,4.1163,4.1509,1322739,0
1992-05-13,4.1857,4.1857,4.1163,4.1509,1235281,0
1992-05-14,4.1163,4.1509,4.1163,4.1509,2444118,0
1992-05-15,4.1163,4.1509,4.1163,4.1509,928154,0
1992-05-18,4.1509,4.1509,4.1163,4.1163,835949,0
1992-05-19,4.1857,4.1857,4.1163,4.1509,293567,0
1992-05-20,4.1163,4.1857,4.1163,4.1337,1574947,0
1992-05-21,4.1857,4.2205,4.1163,4.1509,525434,0
1992-05-22,4.2896,4.3329,4.1857,4.2896,221022,0
1992-05-26,4.3329,4.3329,4.2205,4.2377,435941,0
1992-05-27,4.2547,4.2547,4.1163,4.1857,745101,0
1992-05-28,4.1857,4.2205,4.1163,4.1337,448145,0
1992-05-29,4.2205,4.2205,4.1509,4.2205,79322,0
1992-06-01,4.1509,4.1857,4.073,4.1857,347126,0
1992-06-02,4.1163,4.1857,4.0384,4.0384,500353,0
1992-06-03,3.891,4.2896,3.891,4.2896,4286866,0
1992-06-04,4.2896,4.2896,4.1857,4.2031,702387,0
1992-06-05,4.2547,4.2547,4.1163,4.1163,791205,0
1992-06-08,4.1163,4.2205,4.1163,4.2205,408146,0
1992-06-09,4.2205,4.2547,4.1857,4.2547,1429862,0
1992-06-10,4.2547,4.2547,4.1857,4.2205,662389,0
1992-06-11,4.2547,4.2547,4.1857,4.2547,135597,0
1992-06-12,4.2547,4.2547,4.1857,4.1857,187125,0
1992-06-15,4.1857,4.2547,4.1857,4.2547,19660,0
1992-06-16,4.1509,4.2547,4.1509,4.2031,97629,0
1992-06-17,4.2547,4.2547,4.0038,4.073,374245,0
1992-06-18,3.9344,3.969,3.891,3.969,325431,0
1992-06-19,3.9344,4.1509,3.9344,4.1509,383058,0
1992-06-22,4.1509,4.1509,4.0384,4.1509,138986,0
1992-06-23,4.1857,4.2205,4.1163,4.2205,277973,0
1992-06-24,4.1509,4.2205,4.1509,4.1857,416276,0
1992-06-25,4.2637,4.2637,4.1509,4.1857,990531,0
1992-06-26,4.229,4.229,4.1509,4.1509,463059,0
1992-06-29,4.2637,4.3329,4.1857,4.2896,160004,0
1992-06-30,4.2637,4.4456,4.2637,4.3329,617639,0
1992-07-01,4.4025,4.5149,4.3329,4.5149,285429,0
1992-07-02,4.5844,4.6884,4.5497,4.6538,663742,0
1992-07-06,4.7313,4.7313,4.5149,4.5844,898321,0
1992-07-07,4.5844,4.5844,4.5149,4.5149,568825,0
1992-07-08,4.4025,4.4456,4.3329,4.3677,343735,0
1992-07-09,4.4719,4.5149,4.4025,4.5149,215598,0
1992-07-10,4.5149,4.5149,4.4025,4.4719,172207,0
1992-07-13,4.4025,4.4456,4.3677,4.4025,145765,0
1992-07-14,4.4025,4.4284,4.3329,4.4025,324073,0
1992-07-15,4.4719,4.5149,4.4025,4.4719,226446,0
1992-07-16,4.4719,4.5149,4.4456,4.5149,49491,0
1992-07-17,4.5149,4.5149,4.1857,4.2637,867137,0
1992-07-20,4.229,4.2896,4.1685,4.2896,251530,0
1992-07-21,4.2896,4.2896,4.229,4.2896,520688,0
1992-07-22,4.2637,4.2896,4.229,4.2896,251530,0
1992-07-23,4.2637,4.2637,4.1857,4.2637,211531,0
1992-07-24,4.1857,4.229,4.1857,4.1857,193223,0
1992-07-27,4.229,4.229,4.1509,4.229,122718,0
1992-07-28,4.229,4.229,4.1509,4.1509,73901,0
1992-07-29,4.1857,4.229,4.1509,4.1857,722049,0
1992-07-30,4.1857,4.1857,4.1509,4.1685,92885,0
1992-07-31,4.229,4.2637,4.1509,4.2637,1023748,0
1992-08-03,4.2637,4.3677,4.2637,4.3329,548483,0
1992-08-04,4.4025,4.4456,4.3329,4.3677,538993,0
1992-08-05,4.3329,4.3677,4.2896,4.3329,435941,0
1992-08-06,4.2896,4.4025,4.2896,4.3677,452214,0
1992-08-07,4.3677,4.3677,4.2637,4.3329,230515,0
1992-08-10,4.3329,4.3329,4.2637,4.2637,215598,0
1992-08-11,4.2637,4.2896,4.229,4.229,342381,0
1992-08-12,4.229,4.2896,4.229,4.2896,41354,0
1992-08-13,4.229,4.2896,4.229,4.2896,315260,0
1992-08-14,4.2637,4.2896,4.229,4.229,534248,0
1992-08-17,4.2723,4.2896,4.229,4.2896,595268,0
1992-08-18,4.2637,4.4025,4.229,4.4025,1071209,0
1992-08-19,4.2896,4.3677,4.2637,4.2637,216277,0
1992-08-20,4.2723,4.3329,4.229,4.3329,360685,0
1992-08-21,4.2896,4.2896,4.1163,4.1509,1847497,0
1992-08-24,4.0817,4.1509,4.047,4.047,1441385,0
1992-08-25,4.0817,4.0817,3.8997,3.969,1632579,0
1992-08-26,3.8997,3.969,3.8997,3.969,1337654,0
1992-08-27,3.969,3.969,3.8476,3.8997,1623762,0
1992-08-28,3.9344,4.1509,3.8997,4.1337,2191908,0
1992-08-31,4.1163,4.1509,4.0817,4.0817,659671,0
1992-09-01,4.047,4.1163,3.969,3.969,867137,0
1992-09-02,3.969,4.0817,3.969,4.0817,1223073,0
1992-09-03,3.969,4.1163,3.969,4.0642,2724125,0
1992-09-04,4.0903,4.1163,4.0817,4.1163,494920,0
1992-09-08,4.1857,4.1857,4.1163,4.1509,985783,0
1992-09-09,4.1163,4.229,4.0817,4.1857,2178349,0
1992-09-10,4.1857,4.1857,4.1163,4.1163,939006,0
1992-09-11,4.1163,4.1857,4.1163,4.1163,584417,0
1992-09-14,4.1857,4.1857,4.1163,4.1857,1692914,0
1992-09-15,4.1337,4.1857,4.1163,4.1163,1397315,0
1992-09-16,4.1163,4.1857,4.1163,4.1163,920019,0
1992-09-17,4.1163,4.1857,4.1163,4.1163,927475,0
1992-09-18,4.1163,4.229,4.1163,4.1857,292211,0
1992-09-21,4.229,4.2637,4.1857,4.2637,147798,0
1992-09-22,4.2637,4.2637,4.1163,4.1163,1257649,0
1992-09-23,4.1163,4.1857,4.1163,4.1857,1257649,0
1992-09-24,4.1857,4.1857,4.1163,4.1857,348480,0
1992-09-25,4.1857,4.2637,4.1163,4.229,559335,0
1992-09-28,4.2637,4.2637,4.1163,4.1163,1134937,0
1992-09-29,4.1857,4.1857,4.1163,4.1857,1920040,0
1992-09-30,4.1163,4.1857,4.1163,4.1857,1249516,0
1992-10-01,4.1163,4.1857,4.0817,4.0991,578316,0
1992-10-02,4.0817,4.1596,4.0038,4.0038,208820,0
1992-10-05,4.047,4.047,3.7957,3.9431,712558,0
1992-10-06,3.9776,4.0038,3.8997,3.9431,608825,0
1992-10-07,3.9431,4.0038,3.917,3.9864,44069,0
1992-10-08,3.8651,3.9776,3.8651,3.9776,130170,0
1992-10-09,3.8651,3.9776,3.8651,3.8651,91530,0
1992-10-12,3.9431,3.9431,3.605,3.7177,953917,0
1992-10-13,3.6833,3.7177,3.6833,3.6833,2815648,0
1992-10-14,3.7177,3.7957,3.6833,3.7957,463738,0
1992-10-15,3.7177,3.7957,3.7177,3.7957,725437,0
1992-10-16,3.7957,3.7957,3.6484,3.6484,2273944,0
1992-10-19,3.8304,3.8651,3.761,3.8304,1922070,0
1992-10-20,3.8651,3.9776,3.8651,3.9431,1525457,0
1992-10-21,4.0038,4.0038,3.8043,3.8997,2176315,0
1992-10-22,3.8304,3.8997,3.8304,3.8997,150511,0
1992-10-23,3.8997,3.8997,3.7177,3.7957,1152566,0
1992-10-26,3.7957,3.7957,3.7177,3.7177,1254940,0
1992-10-27,3.761,3.761,3.6484,3.761,334920,0
1992-10-28,3.761,3.761,3.7177,3.761,557299,0
1992-10-29,3.761,3.8304,3.7177,3.8304,797305,0
1992-10-30,3.8651,3.8997,3.7957,3.8997,692218,0
1992-11-02,3.9431,3.9431,3.8651,3.8997,409502,0
1992-11-03,3.9431,3.9431,3.8304,3.8997,808831,0
1992-11-04,3.8997,3.8997,3.7957,3.8476,387127,0
1992-11-05,3.7957,3.8997,3.7957,3.8997,341021,0
1992-11-06,3.8651,3.9431,3.8304,3.8304,406110,0
1992-11-09,3.8997,3.8997,3.8304,3.8304,543740,0
1992-11-10,3.7957,3.8651,3.7957,3.7957,246784,0
1992-11-11,3.7957,3.8997,3.7957,3.8997,346448,0
1992-11-12,3.8997,3.8997,3.8304,3.8997,479332,0
1992-11-13,3.8304,3.9776,3.8304,3.9776,941716,0
1992-11-16,3.8997,3.9776,3.8997,3.9776,248143,0
1992-11-17,3.9776,3.9776,3.8997,3.9776,366108,0
1992-11-18,3.9776,3.9776,3.8997,3.9776,1208838,0
1992-11-19,3.9776,3.9776,3.8997,3.9776,212883,0
1992-11-20,3.9776,3.9776,3.8997,3.9776,1922070,0
1992-11-23,3.9776,3.9776,3.8997,3.9776,301700,0
1992-11-24,3.9776,3.9776,3.8997,3.9776,978322,0
1992-11-25,3.9776,3.9776,3.8997,3.8997,926122,0
1992-11-27,3.9776,3.9776,3.8997,3.9604,431196,0
1992-11-30,3.9776,3.9776,3.9431,3.9604,1441385,0
1992-12-01,3.8997,3.9604,3.8997,3.9431,2152586,0
1992-12-02,3.9431,3.9431,3.8304,3.8304,2162078,0
1992-12-03,3.8651,3.8651,3.7957,3.8476,1850205,0
1992-12-04,3.7957,3.8997,3.7957,3.8304,677302,0
1992-12-07,3.8997,3.9431,3.8304,3.8825,818998,0
1992-12-08,3.9431,3.9776,3.8651,3.9431,537637,0
1992-12-09,3.9776,4.0038,3.8997,3.9431,1361385,0
1992-12-10,4.0038,4.0038,3.9431,3.9776,357976,0
1992-12-11,4.0038,4.0038,3.9431,4.0038,120002,0
1992-12-14,4.0038,4.047,3.9431,4.047,456960,0
1992-12-15,4.047,4.047,3.9431,4.0038,441365,0
1992-12-16,3.9431,4.0038,3.9431,4.0038,279328,0
1992-12-17,4.047,4.1596,3.9776,4.1163,1108498,0
1992-12-18,4.1596,4.229,4.0817,4.1596,431871,0
1992-12-21,4.1857,4.229,4.1596,4.1596,338987,0
1992-12-22,4.1596,4.2981,4.1596,4.2637,848828,0
1992-12-23,4.2981,4.4025,4.2637,4.3677,868491,0
1992-12-24,4.3761,4.3761,4.2723,4.2723,235257,0
1992-12-28,4.3329,4.3329,4.229,4.2723,280006,0
1992-12-29,4.2981,4.2981,4.1596,4.229,802725,0
1992-12-30,4.229,4.3329,4.1596,4.2723,834595,0
1992-12-31,4.2723,4.3761,4.2723,4.3761,178987,0
1993-01-04,4.2981,4.3761,4.2723,4.2723,387127,0
1993-01-05,4.2723,4.3761,4.2723,4.2981,344414,0
1993-01-06,4.2723,4.3329,4.1596,4.1771,1869193,0
1993-01-07,4.1596,4.1943,4.1596,4.1771,1485453,0
1993-01-08,4.1943,4.1943,4.0991,4.1596,371533,0
1993-01-11,4.0903,4.1596,4.047,4.0903,814255,0
1993-01-12,4.0903,4.0903,3.8735,3.9776,2050211,0
1993-01-13,3.9776,3.9776,3.8304,3.8997,2650902,0
1993-01-14,3.8735,3.9431,3.8735,3.9431,611539,0
1993-01-15,3.9431,3.9431,3.7957,3.8735,1229854,0
1993-01-18,3.8735,3.8997,3.7957,3.8997,1420367,0
1993-01-19,3.8997,3.8997,3.8304,3.8735,1168836,0
1993-01-20,3.8304,4.047,3.8304,3.9776,3037353,0
1993-01-21,3.9776,3.9776,3.9431,3.9776,3505836,0
1993-01-22,3.9431,4.0122,3.9431,4.0122,604759,0
1993-01-25,3.9776,4.047,3.9431,4.047,5062476,0
1993-01-26,4.0903,4.0903,3.9776,4.0903,2840736,0
1993-01-27,4.047,4.0903,4.0122,4.0122,88136,0
1993-01-28,4.0122,4.0903,4.0122,4.0903,472553,0
1993-01-29,4.0122,4.0903,4.0122,4.0903,124068,0
1993-02-01,4.047,4.1163,4.047,4.1163,798662,0
1993-02-02,4.1163,4.1163,4.047,4.0903,925443,0
1993-02-03,4.1163,4.1163,4.047,4.1163,844762,0
1993-02-04,4.047,4.1163,4.047,4.1163,336279,0
1993-02-05,4.1163,4.1163,4.047,4.047,260345,0
1993-02-08,4.073,4.1163,4.0122,4.0903,1080020,0
1993-02-09,4.0903,4.1943,4.047,4.1163,444076,0
1993-02-10,4.1943,4.2723,4.1163,4.1943,557299,0
1993-02-11,4.1163,4.1943,4.1163,4.1163,283398,0
1993-02-12,4.1943,4.1943,3.9431,3.9604,746456,0
1993-02-16,3.9776,3.9776,3.8997,3.8997,1154600,0
1993-02-17,3.8997,3.8997,3.761,3.761,1779022,0
1993-02-18,3.8735,3.8997,3.7957,3.8304,1009512,0
1993-02-19,3.8304,3.8997,3.8304,3.8997,1381724,0
1993-02-22,3.8997,3.8997,3.5444,3.5444,2709208,0
1993-02-23,3.5789,3.6484,3.5789,3.6484,2416320,0
1993-02-24,3.6484,3.7177,3.5789,3.7177,3523463,0
1993-02-25,3.7177,3.7957,3.6484,3.761,1524099,0
1993-02-26,3.7957,3.7957,3.7177,3.7177,1332230,0
1993-03-01,3.7177,3.7957,3.7177,3.761,979679,0
1993-03-02,3.7177,3.7957,3.6484,3.6484,1029171,0
1993-03-03,3.7177,3.761,3.6484,3.7177,1147143,0
1993-03-04,3.761,3.761,3.6917,3.6917,78645,0
1993-03-05,3.761,3.761,3.6917,3.7177,326109,0
1993-03-08,3.6917,3.761,3.6917,3.761,1444097,0
1993-03-09,3.761,3.8304,3.6917,3.8304,835949,0
1993-03-10,3.8304,3.8735,3.761,3.8735,1166125,0
1993-03-11,3.8304,4.0122,3.7957,3.9949,2174284,0
1993-03-12,4.0122,4.0122,3.9431,4.0122,162035,0
1993-03-15,3.9776,4.0122,3.9431,3.9776,1027818,0
1993-03-16,3.9431,4.0122,3.9431,4.0122,2537002,0
1993-03-17,4.0122,4.047,3.9431,3.9776,1494948,0
1993-03-18,4.047,4.047,3.9776,4.0122,1120020,0
1993-03-19,4.047,4.1163,3.9776,4.1163,1031205,0
1993-03-22,4.1163,4.1163,4.0122,4.0122,314579,0
1993-03-23,4.0903,4.0991,4.047,4.0903,1632579,0
1993-03-24,4.0903,4.0903,4.047,4.047,728828,0
1993-03-25,4.0903,4.0903,4.047,4.0903,3225829,0
1993-03-26,4.1249,4.1249,4.047,4.1249,810185,0
1993-03-29,4.1249,4.1249,4.047,4.047,696963,0
1993-03-30,4.047,4.1249,4.047,4.1249,2358690,0
1993-03-31,4.0903,4.307,4.0903,4.307,1595964,0
1993-04-01,4.307,4.307,4.229,4.2463,1022395,0
1993-04-02,4.2031,4.2723,4.1249,4.1596,425095,0
1993-04-05,4.2031,4.2031,4.0903,4.0903,214241,0
1993-04-06,4.1249,4.1249,3.9864,3.9864,396618,0
1993-04-07,4.047,4.1249,3.9864,4.0122,445430,0
1993-04-08,4.047,4.047,3.8304,3.9082,1094258,0
1993-04-12,3.8735,3.9431,3.8735,3.9258,437297,0
1993-04-13,3.8735,3.9431,3.8043,3.8304,1751900,0
1993-04-14,3.9082,3.9082,3.8304,3.8304,113901,0
1993-04-15,3.8304,3.9431,3.8304,3.9431,212883,0
1993-04-16,3.9431,3.9431,3.9082,3.9431,1020361,0
1993-04-19,3.9431,3.9604,3.9082,3.9082,229832,0
1993-04-20,3.9431,4.0122,3.9431,3.9604,174916,0
1993-04-21,3.9431,4.047,3.9431,3.9864,436616,0
1993-04-22,3.9864,4.047,3.9431,4.047,108475,0
1993-04-23,3.9864,4.047,3.9864,4.047,233224,0
1993-04-26,3.9864,4.047,3.9864,3.9864,330852,0
1993-04-27,4.047,4.1249,4.0122,4.1076,173565,0
1993-04-28,4.047,4.1249,4.047,4.1249,66441,0
1993-04-29,4.047,4.1249,4.047,4.047,833238,0
1993-04-30,4.047,4.1596,4.047,4.1596,1528169,0
1993-05-03,4.1596,4.2031,4.047,4.1596,951882,0
1993-05-04,4.2031,4.307,4.2031,4.2031,411534,0
1993-05-05,4.2031,4.2723,4.2031,4.2723,263058,0
1993-05-06,4.2723,4.2723,4.2031,4.2115,448823,0
1993-05-07,4.2031,4.2723,4.2031,4.2115,376957,0
1993-05-10,4.2115,4.2723,4.2031,4.2723,812220,0
1993-05-11,4.229,4.3417,4.229,4.2896,1570203,0
1993-05-12,4.3417,4.3417,4.2031,4.2031,280682,0
1993-05-13,4.2031,4.229,4.1596,4.229,972902,0
1993-05-14,4.1596,4.2031,4.1249,4.2031,115259,0
1993-05-17,4.1249,4.2031,4.0903,4.1596,117291,0
1993-05-18,4.0903,4.1596,4.0903,4.1249,535604,0
1993-05-19,4.0903,4.2031,4.0903,4.1596,1089514,0
1993-05-20,4.229,4.229,4.1596,4.2031,408821,0
1993-05-21,4.229,4.229,4.1249,4.1249,449499,0
1993-05-24,4.2031,4.229,4.1249,4.229,885443,0
1993-05-25,4.229,4.2723,4.0903,4.1596,201359,0
1993-05-26,4.0903,4.1596,4.0903,4.0903,566791,0
1993-05-27,4.1596,4.1596,4.0903,4.1249,192547,0
1993-05-28,4.0903,4.1596,4.0903,4.1596,96953,0
1993-06-01,4.0903,4.1596,4.0903,4.1596,248820,0
1993-06-02,4.0903,4.1596,4.0903,4.1596,3151249,0
1993-06-03,4.0903,4.1596,4.0903,4.1596,395260,0
1993-06-04,4.0903,4.1596,4.0903,4.0903,324073,0
1993-06-07,4.1596,4.1596,4.0903,4.0903,153899,0
1993-06-08,4.0903,4.1596,3.9864,3.9864,846798,0
1993-06-09,3.9864,4.0122,3.9864,4.0122,954595,0
1993-06-10,3.9864,4.0122,3.9864,4.0038,963409,0
1993-06-11,3.9864,4.0122,3.6917,3.7264,2103096,0
1993-06-14,3.761,3.9082,3.761,3.8735,2560052,0
1993-06-15,3.9082,3.9082,3.8304,3.9082,311194,0
1993-06-16,3.8304,3.9082,3.8304,3.9082,469839,0
1993-06-17,3.8304,3.9082,3.8304,3.8735,241362,0
1993-06-18,3.9082,3.9864,3.8304,3.9082,1389178,0
1993-06-21,3.9864,4.047,3.8735,4.0122,412213,0
1993-06-22,3.9864,4.047,3.9864,4.0296,231873,0
1993-06-23,4.047,4.1249,3.9864,4.0903,747135,0
1993-06-24,4.047,4.1249,4.047,4.1249,232547,0
1993-06-25,4.1249,4.2723,4.1249,4.2547,641369,0
1993-06-28,4.2377,4.3417,4.2377,4.2723,1421049,0
1993-06-29,4.3417,4.3417,4.1596,4.2377,366786,0
1993-06-30,4.2377,4.2377,4.1249,4.1249,282045,0
1993-07-01,4.2031,4.2031,4.1249,4.2031,196614,0
1993-07-02,4.1249,4.2031,3.8389,4.0209,1204771,0
1993-07-06,3.9431,4.0557,3.9431,4.0209,132882,0
1993-07-07,3.9431,4.0209,3.9431,4.0209,231873,0
1993-07-08,4.0209,4.0903,3.9431,4.0557,382377,0
1993-07-09,4.0384,4.0557,3.9431,3.9864,324753,0
1993-07-12,3.9431,4.0209,3.9431,3.9431,339666,0
1993-07-13,4.0209,4.0903,3.9431,4.0557,895611,0
1993-07-14,4.0903,4.0903,4.0209,4.0209,170847,0
1993-07-15,4.0903,4.0903,4.0209,4.0557,259667,0
1993-07-16,4.0209,4.073,3.9431,3.9431,403401,0
1993-07-19,3.9431,4.0209,3.9431,3.9604,532216,0
1993-07-20,3.9431,4.0209,3.9431,3.9864,642725,0
1993-07-21,4.0209,4.0903,4.0209,4.073,282721,0
1993-07-22,4.0903,4.0903,3.9864,4.0038,274584,0
1993-07-23,4.0557,4.0557,3.9864,3.9864,199327,0
1993-07-26,3.9864,4.0903,3.9864,4.0557,1731559,0
1993-07-27,4.0209,4.0903,4.0209,4.0903,266442,0
1993-07-28,4.0903,4.2377,4.0903,4.2031,894932,0
1993-07-29,4.1596,4.3417,4.1596,4.3417,721372,0
1993-07-30,4.2723,4.3417,4.2723,4.3156,1373587,0
1993-08-02,4.3417,4.3417,4.2031,4.2031,772220,0
1993-08-03,4.2723,4.2723,4.1596,4.2031,292211,0
1993-08-04,4.1249,4.2031,4.0557,4.1249,852221,0
1993-08-05,4.1596,4.2377,4.1249,4.2377,888157,0
1993-08-06,4.1596,4.2377,4.1596,4.2031,535604,0
1993-08-09,4.2031,4.3853,4.2031,4.3417,566111,0
1993-08-10,4.3156,4.3853,4.3156,4.3156,1332907,0
1993-08-11,4.3853,4.3853,4.3156,4.3853,747135,0
1993-08-12,4.3156,4.3853,4.3156,4.3156,236613,0
1993-08-13,4.3156,4.4542,4.3156,4.4542,1508505,0
1993-08-16,4.3853,4.4542,4.3853,4.3853,222376,0
1993-08-17,4.4542,4.4542,4.3853,4.3853,398650,0
1993-08-18,4.3853,4.6363,4.3853,4.6363,1370202,0
1993-08-19,4.6363,4.8874,4.6363,4.8874,1699696,0
1993-08-20,4.7749,5.0697,4.7749,5.0001,747135,0
1993-08-23,4.9568,5.0001,4.853,4.853,808153,0
1993-08-24,4.853,4.9307,4.7749,4.8704,2464458,0
1993-08-25,4.853,4.9307,4.853,4.9307,701707,0
1993-08-26,4.853,4.9568,4.853,4.9568,334920,0
1993-08-27,4.853,4.9568,4.853,4.8874,134917,0
1993-08-30,4.853,5.0697,4.853,5.0001,1600711,0
1993-08-31,5.0001,5.2516,5.0001,5.217,2259706,0
1993-09-01,5.217,5.217,5.139,5.139,311194,0
1993-09-02,5.139,5.217,5.139,5.139,467127,0
1993-09-03,5.217,5.5374,5.1735,5.3989,1794613,0
1993-09-07,5.286,5.3556,5.217,5.217,733575,0
1993-09-08,5.139,5.217,5.139,5.1735,406788,0
1993-09-09,5.1735,5.1735,5.139,5.1735,288822,0
1993-09-10,5.139,5.3989,5.139,5.3295,1928856,0
1993-09-13,5.3295,5.4682,5.3295,5.3989,1354602,0
1993-09-14,5.3556,5.4335,5.2516,5.3295,1012902,0
1993-09-15,5.3295,5.4335,5.3295,5.4335,631200,0
1993-09-16,5.4335,5.4335,5.3295,5.3556,671202,0
1993-09-17,5.3556,5.3989,5.286,5.3556,185766,0
1993-09-20,5.3989,5.3989,5.2516,5.3295,413570,0
1993-09-21,5.3295,5.3295,5.217,5.3295,973579,0
1993-09-22,5.3295,5.3556,5.286,5.3556,755947,0
1993-09-23,5.3556,5.3556,5.286,5.3556,418992,0
1993-09-24,5.3556,5.3556,5.286,5.3556,960017,0
1993-09-27,5.3643,5.3643,5.269,5.286,825099,0
1993-09-28,5.3295,5.3295,5.217,5.217,412889,0
1993-09-29,5.286,5.286,5.217,5.286,77969,0
1993-09-30,5.3295,5.3295,5.217,5.3295,353227,0
1993-10-01,5.3295,5.3295,5.217,5.217,425773,0
1993-10-04,5.286,5.3989,5.217,5.3295,614927,0
1993-10-05,5.3295,5.3989,5.3295,5.3989,341703,0
1993-10-06,5.3643,5.3989,5.3295,5.3989,736288,0
1993-10-07,5.3295,5.3989,5.3295,5.3989,360008,0
1993-10-08,5.3295,5.3989,5.217,5.286,552557,0
1993-10-11,5.286,5.3295,5.2516,5.286,342381,0
1993-10-12,5.4682,5.8668,5.4682,5.7973,3244812,0
1993-10-13,5.8668,6.3435,5.7973,6.2741,5269937,0
1993-10-14,6.2741,6.4127,6.1962,6.3781,3049554,0
1993-10-15,6.3781,6.4127,6.3781,6.4127,1903770,0
1993-10-18,6.2741,6.5255,6.2308,6.4734,1734951,0
1993-10-19,6.4561,6.6727,6.4561,6.5947,962732,0
1993-10-20,6.5947,6.6727,6.5255,6.5947,827810,0
1993-10-21,6.5255,6.5947,6.4822,6.4822,625775,0
1993-10-22,6.4822,6.6989,6.4127,6.4822,1170194,0
1993-10-25,6.4822,6.4822,6.3781,6.4561,1667151,0
1993-10-26,6.4561,6.4561,6.2308,6.3003,2827855,0
1993-10-27,6.2308,6.3003,6.1962,6.1962,1060359,0
1993-10-28,6.2741,6.3003,6.1962,6.3003,2200048,0
1993-10-29,6.2741,6.3003,6.1962,6.2308,433228,0
1993-11-01,6.2308,6.3003,6.2308,6.3003,1043411,0
1993-11-02,6.3003,6.4561,6.2741,6.4561,736288,0
1993-11-03,6.4561,6.6293,6.4127,6.6293,446789,0
1993-11-04,6.5255,6.5947,6.4561,6.4561,594587,0
1993-11-05,6.4127,6.5255,6.3781,6.4561,481363,0
1993-11-08,6.4127,6.6989,6.4127,6.6727,1581050,0
1993-11-09,6.7422,6.7767,6.6727,6.6989,220347,0
1993-11-10,6.6989,6.8547,6.6989,6.8547,766795,0
1993-11-11,6.7767,6.9588,6.7767,6.8112,1558675,0
1993-11-12,6.8112,6.8112,6.6727,6.7422,1023748,0
1993-11-15,6.6989,6.7767,6.6727,6.6727,1038665,0
1993-11-16,6.5947,6.6989,6.5947,6.6727,93562,0
1993-11-17,6.5947,6.6727,6.5255,6.5947,471198,0
1993-11-18,6.5255,6.5947,6.5255,6.5947,441365,0
1993-11-19,6.5255,6.5773,6.4822,6.5255,236613,0
1993-11-22,6.4995,6.56,6.4561,6.5255,326785,0
1993-11-23,6.4822,6.5255,6.4127,6.4822,326785,0
1993-11-24,6.4127,6.5255,6.4127,6.5255,168818,0
1993-11-26,6.4822,6.5255,6.4561,6.4561,6100,0
1993-11-29,6.4561,6.5255,6.3435,6.3435,981718,0
1993-11-30,6.3435,6.4127,6.3435,6.3435,648149,0
1993-12-01,6.3435,6.4127,6.3435,6.3435,620353,0
1993-12-02,6.3435,6.4127,6.3003,6.3003,387127,0
1993-12-03,6.3003,6.4561,6.3003,6.3954,1212226,0
1993-12-06,6.3781,6.4561,6.3781,6.4561,324073,0
1993-12-07,6.3781,6.4127,6.3435,6.3609,351872,0
1993-12-08,6.4127,6.4127,6.1269,6.1269,545097,0
1993-12-09,6.2308,6.2308,6.1269,6.2308,543740,0
1993-12-10,6.1613,6.2308,6.1613,6.2308,288140,0
1993-12-13,6.1269,6.1962,6.1269,6.1962,191870,0
1993-12-14,6.1962,6.2308,6.1269,6.1962,1569524,0
1993-12-15,6.1962,6.1962,6.1269,6.1439,493572,0
1993-12-16,6.1962,6.4127,6.1269,6.4127,758662,0
1993-12-17,6.4561,6.4561,6.3781,6.3781,250850,0
1993-12-20,6.3781,6.4561,6.3781,6.3781,337634,0
1993-12-21,6.3781,6.6293,6.3781,6.56,871206,0
1993-12-22,6.6293,6.6989,6.56,6.56,473907,0
1993-12-23,6.56,6.7422,6.56,6.7422,373568,0
1993-12-27,6.7422,7.0021,6.7073,6.9069,557979,0
1993-12-28,6.9588,6.9588,6.8896,6.9242,200682,0
1993-12-29,6.9242,6.9588,6.9242,6.9588,314579,0
1993-12-30,6.9588,6.9588,6.8896,6.9588,701030,0
1993-12-31,6.8896,6.9588,6.8202,6.8896,368144,0
1994-01-03,6.8202,6.8547,6.6293,6.6727,907816,0
1994-01-04,6.6293,6.7422,6.6293,6.6293,1039343,0
1994-01-05,6.6293,6.7073,6.5255,6.6035,370178,0
1994-01-06,6.6035,6.6727,6.6035,6.6293,366108,0
1994-01-07,6.6293,6.6293,6.5255,6.6293,634590,0
1994-01-10,6.5688,6.6727,6.5688,6.6035,304412,0
1994-01-11,6.6727,6.6727,6.6035,6.6035,231873,0
1994-01-12,6.6035,6.6727,6.5688,6.5688,343735,0
1994-01-13,6.5255,6.6035,6.5255,6.6035,156612,0
1994-01-14,6.5255,6.6035,6.3868,6.3868,504417,0
1994-01-17,6.4561,6.4561,6.3868,6.4041,282721,0
1994-01-18,6.4041,6.4215,6.3868,6.3868,490855,0
1994-01-19,6.4215,6.4561,6.3868,6.3868,1344432,0
1994-01-20,6.4215,6.4215,6.3868,6.3868,389162,0
1994-01-21,6.3868,6.4215,6.2308,6.2308,684083,0
1994-01-24,6.2308,6.3088,6.0143,6.0403,1853599,0
1994-01-25,6.1269,6.2741,6.0923,6.205,2404797,0
1994-01-26,6.1701,6.2568,6.1269,6.2308,1132907,0
1994-01-27,6.2741,6.3435,6.2308,6.3262,1069855,0
1994-01-28,6.3435,6.3435,6.2308,6.2308,360008,0
1994-01-31,6.3088,6.3868,6.2308,6.3694,1219684,0
1994-02-01,6.3088,6.3868,6.2308,6.3088,263058,0
1994-02-02,6.2308,6.3868,6.2308,6.3868,1846140,0
1994-02-03,6.3868,6.5688,6.2741,6.5688,703744,0
1994-02-04,6.5688,6.5688,6.4561,6.4561,185089,0
1994-02-07,6.4299,6.5688,6.3868,6.4561,598655,0
1994-02-08,6.5255,6.5688,6.4561,6.5688,220347,0
1994-02-09,6.5688,6.7073,6.5428,6.7073,595268,0
1994-02-10,6.6293,6.8202,6.6293,6.7855,796626,0
1994-02-11,6.7422,6.7855,6.7073,6.7422,1018328,0
1994-02-14,6.7422,6.8202,6.7073,6.8202,598655,0
1994-02-15,6.7073,6.8896,6.7073,6.8547,455601,0
1994-02-16,6.8896,6.9588,6.8547,6.9415,584417,0
1994-02-17,6.9588,6.9588,6.8202,6.8202,571535,0
1994-02-18,6.8547,6.8896,6.8202,6.8896,359330,0
1994-02-22,6.8896,6.9242,6.7855,6.9069,734930,0
1994-02-23,6.8896,7.0717,6.8896,7.0542,987136,0
1994-02-24,7.0367,7.0717,6.9588,7.0717,591198,0
1994-02-25,7.0021,7.0717,7.0021,7.0367,94916,0
1994-02-28,7.0195,7.0717,7.0021,7.0021,1469861,0
1994-03-01,7.0717,7.1408,7.0021,7.1062,871206,0
1994-03-02,7.0367,7.1841,7.0021,7.1841,1946480,0
1994-03-03,7.0717,7.3399,7.0717,7.3229,2004109,0
1994-03-04,7.253,7.3573,7.253,7.3229,1400030,0
1994-03-07,7.3229,7.3573,7.288,7.3573,1358670,0
1994-03-08,7.3229,7.3573,7.0717,7.1841,947818,0
1994-03-09,7.1408,7.1841,7.1408,7.1578,130852,0
1994-03-10,7.1841,7.1841,7.0367,7.0889,1064425,0
1994-03-11,7.0367,7.1408,7.0367,7.0889,608150,0
1994-03-14,7.1062,7.2186,7.0367,7.1408,878660,0
1994-03-15,7.1408,7.288,7.1408,7.236,427130,0
1994-03-16,7.288,7.288,7.1062,7.2186,2675987,0
1994-03-17,7.1841,7.253,7.1841,7.236,538993,0
1994-03-18,7.253,7.253,7.2186,7.253,496280,0
1994-03-21,7.2186,7.253,6.9588,7.0367,640691,0
1994-03-22,7.0367,7.0717,6.9588,7.0367,422383,0
1994-03-23,7.0367,7.0717,7.0195,7.0717,268480,0
1994-03-24,7.0717,7.0717,7.0021,7.0717,311869,0
1994-03-25,7.0021,7.0717,7.0021,7.0717,911881,0
1994-03-28,7.0021,7.0717,6.8896,6.9242,659671,0
1994-03-29,6.9588,6.9588,6.8896,6.9069,1216298,0
1994-03-30,6.8896,6.9242,6.8202,6.8202,550520,0
1994-03-31,6.8202,6.8373,6.5255,6.6727,929509,0
1994-04-04,6.5255,6.6293,6.5255,6.6035,829847,0
1994-04-05,6.6727,6.8547,6.6035,6.8202,789169,0
1994-04-06,6.8981,6.9327,6.8547,6.8547,389162,0
1994-04-07,6.8981,7.1147,6.8547,7.1147,403401,0
1994-04-08,7.1147,7.1147,6.9672,7.0107,221022,0
1994-04-11,6.9672,7.0717,6.9672,7.0107,70510,0
1994-04-12,7.0717,7.0717,6.9672,6.9672,507128,0
1994-04-13,6.9672,6.9846,6.8547,6.9327,547806,0
1994-04-14,6.8547,6.9672,6.8547,6.8981,258988,0
1994-04-15,6.9672,7.0107,6.7161,6.7855,1021037,0
1994-04-18,6.7161,6.7507,6.5343,6.6383,864422,0
1994-04-19,6.5688,6.8547,6.5688,6.7507,725437,0
1994-04-20,6.8547,6.8981,6.7855,6.7855,400685,0
1994-04-21,6.7855,6.8981,6.7855,6.8547,1452912,0
1994-04-22,6.7855,6.8547,6.7161,6.7161,840696,0
1994-04-25,6.7161,6.7161,6.5343,6.6035,1710543,0
1994-04-26,6.6035,6.6727,6.4995,6.5343,697640,0
1994-04-28,6.4561,6.5343,6.3175,6.3868,960697,0
1994-04-29,6.3175,6.3868,6.1701,6.2395,1063072,0
1994-05-02,6.3175,6.5343,6.2827,6.4561,1844782,0
1994-05-03,6.5688,6.8981,6.5343,6.8202,2734294,0
1994-05-04,6.9327,7.0367,6.8981,7.0195,789169,0
1994-05-05,7.0367,7.0367,6.8981,6.8981,1242057,0
1994-05-06,6.8547,6.8981,6.6383,6.6727,672555,0
1994-05-09,6.6383,6.6727,6.5688,6.6727,571535,0
1994-05-10,6.6727,6.8202,6.6727,6.7161,242036,0
1994-05-11,6.7855,6.8981,6.7855,6.8202,571535,0
1994-05-12,6.8202,6.8547,6.7855,6.7855,363396,0
1994-05-13,6.8202,6.8202,6.7507,6.8202,178309,0
1994-05-16,6.7507,6.8202,6.7507,6.7855,56275,0
1994-05-17,6.8202,6.9327,6.7507,6.9152,233902,0
1994-05-18,6.9327,6.9672,6.8981,6.9672,446111,0
1994-05-19,6.8981,6.9672,6.8202,6.8981,402722,0
1994-05-20,6.8202,6.8981,6.8202,6.8547,130170,0
1994-05-23,6.8981,6.8981,6.7161,6.7767,604759,0
1994-05-24,6.7161,6.8202,6.7161,6.8202,610180,0
1994-05-25,6.7507,6.8547,6.7507,6.8202,356617,0
1994-05-26,6.8547,6.8547,6.7507,6.7855,425773,0
1994-05-27,6.7161,6.7855,6.7161,6.7855,346448,0
1994-05-31,6.7855,7.0107,6.7507,6.9415,1172228,0
1994-06-01,6.9327,7.0367,6.9327,7.0367,473231,0
1994-06-02,7.0367,7.4355,6.9846,7.2964,2946503,0
1994-06-03,7.253,7.4697,7.253,7.3832,1709866,0
1994-06-06,7.366,7.5131,7.366,7.4005,637301,0
1994-06-07,7.3315,7.366,7.1841,7.2186,821034,0
1994-06-08,7.1841,7.2964,7.0717,7.0717,452890,0
1994-06-09,7.0717,7.1147,6.8981,6.9672,1016969,0
1994-06-10,6.9672,7.0367,6.9327,7.0367,928154,0
1994-06-13,7.0367,7.2186,7.0195,7.1668,1141721,0
1994-06-14,7.1495,7.366,7.1495,7.3139,961374,0
1994-06-15,7.3315,7.3315,7.0717,7.0717,726116,0
1994-06-16,7.0717,7.1495,7.0717,7.1495,1646135,0
1994-06-17,7.1147,7.1495,7.0367,7.0717,1001375,0
1994-06-20,7.1147,7.1147,7.0367,7.1147,514582,0
1994-06-21,7.0367,7.1147,7.0367,7.1147,815610,0
1994-06-22,7.1147,7.1147,7.0367,7.1147,728151,0
1994-06-23,7.1147,7.1147,6.9672,6.9672,953243,0
1994-06-24,6.9327,7.0107,6.9327,6.9327,260345,0
1994-06-27,6.9415,7.0107,6.9415,6.9762,92885,0
1994-06-28,7.0107,7.1147,6.9762,7.0451,516621,0
1994-06-29,7.1147,7.1928,7.1147,7.1578,1420367,0
1994-06-30,7.1928,7.1928,7.0451,7.1147,827810,0
1994-07-01,7.1235,7.2186,6.9415,6.9415,626457,0
1994-07-05,6.9846,7.0367,6.9672,6.9846,409502,0
1994-07-06,6.9846,7.1235,6.9415,7.1235,862932,0
1994-07-07,7.08,7.1753,7.08,7.1495,321634,0
1994-07-08,7.0367,7.3573,7.0367,7.3139,2122891,0
1994-07-11,7.4005,7.756,7.3573,7.444,3674107,0
1994-07-12,7.444,7.496,7.2186,7.496,1015344,0
1994-07-13,7.496,7.496,7.3139,7.3139,785374,0
1994-07-14,7.2622,7.2622,7.0367,7.1753,1677595,0
1994-07-15,7.1235,7.1495,7.0367,7.1235,996901,0
1994-07-18,7.0367,7.1235,7.0367,7.1235,719746,0
1994-07-19,7.08,7.1235,6.8981,6.9415,701305,0
1994-07-20,6.9415,7.0367,6.8981,6.9846,675267,0
1994-07-21,6.8981,6.9415,6.7161,6.7161,627539,0
1994-07-22,6.7161,6.7422,6.6293,6.6556,340616,0
1994-07-25,6.6293,6.8112,6.6293,6.8112,487601,0
1994-07-26,6.8112,6.9415,6.6293,6.8547,1856580,0
1994-07-27,6.9415,7.0367,6.8112,6.9415,3635057,0
1994-07-28,7.0367,7.0367,6.9415,6.9672,608010,0
1994-07-29,6.9672,7.0367,6.9415,7.0021,2250894,0
1994-08-01,6.9415,7.0367,6.9415,6.9415,877037,0
1994-08-02,7.0367,7.0367,6.8981,6.9672,950257,0
1994-08-03,6.9846,6.9846,6.9415,6.9672,1701459,0
1994-08-04,6.9846,6.9846,6.8981,6.9846,123119,0
1994-08-05,6.8981,6.9415,6.8547,6.8981,183868,0
1994-08-08,6.9415,6.9415,6.8547,6.9415,394855,0
1994-08-09,6.8981,6.9415,6.8981,6.9242,371533,0
1994-08-10,6.9152,7.0367,6.8981,6.9846,1349994,0
1994-08-11,7.0367,7.0367,6.9415,6.9846,481638,0
1994-08-12,7.0367,7.0367,6.9415,7.0367,513095,0
1994-08-15,6.9415,7.0367,6.9415,7.0367,214241,0
1994-08-16,6.9415,7.0367,6.9415,7.0367,157292,0
1994-08-17,6.8981,7.0367,6.8547,7.0107,651946,0
1994-08-18,7.0367,7.0367,6.9415,7.0107,658457,0
1994-08-19,6.9846,7.0367,6.8981,6.9846,302105,0
1994-08-22,6.8981,6.9846,6.8112,6.8289,971950,0
1994-08-23,6.8981,7.0367,6.8547,6.9415,402990,0
1994-08-24,7.0367,7.0367,6.9415,6.9846,386179,0
1994-08-25,6.9415,7.08,6.9415,6.9415,498450,0
1994-08-26,7.0367,7.1235,6.9846,7.0367,526655,0
1994-08-29,7.1235,7.1235,7.0367,7.1062,342244,0
1994-08-30,7.1235,7.1235,7.0367,7.0975,365026,0
1994-08-31,7.0367,7.1235,7.0367,7.0367,193629,0
1994-09-01,7.0367,7.1235,7.0367,7.08,146442,0
1994-09-02,7.1235,7.1235,7.0367,7.0367,67796,0
1994-09-06,7.0367,7.0367,6.9415,6.9846,200682,0
1994-09-08,7.0542,7.2449,7.0542,7.2449,113901,0
1994-09-09,7.2449,7.2449,7.1753,7.2449,128001,0
1994-09-12,7.1928,7.2449,7.1928,7.2449,47186,0
1994-09-13,7.2622,7.3573,7.2622,7.3573,169763,0
1994-09-14,7.3573,7.3573,7.2449,7.288,246784,0
1994-09-15,7.288,7.288,7.1235,7.1235,258718,0
1994-09-16,7.1495,7.1495,7.08,7.1062,452890,0
1994-09-19,7.1062,7.1235,7.0367,7.08,1321792,0
1994-09-20,7.1235,7.2622,7.1062,7.2622,12001332,0
1994-09-21,7.3573,7.375,7.2449,7.375,1887495,0
1994-09-22,7.3573,7.5131,7.3139,7.3139,1039750,0
1994-09-23,7.2622,7.444,7.2622,7.444,893307,0
1994-09-26,7.3832,7.3832,7.3139,7.3832,356346,0
1994-09-27,7.3832,7.6522,7.3399,7.6522,768013,0
1994-09-28,7.6345,7.6522,7.5828,7.6089,582521,0
1994-09-29,7.5654,7.6345,7.4697,7.5131,696963,0
1994-09-30,7.4697,7.6089,7.4697,7.6089,278243,0
1994-10-03,7.6089,7.6089,7.4697,7.5395,356346,0
1994-10-04,7.5395,7.5654,7.4267,7.4697,577639,0
1994-10-05,7.496,7.7215,7.3139,7.6781,954595,0
1994-10-06,7.6781,7.834,7.6781,7.834,547264,0
1994-10-07,7.8167,7.9032,7.7908,7.8167,695336,0
1994-10-10,7.8167,7.8602,7.7908,7.834,173019,0
1994-10-11,7.9032,8.0422,7.9032,8.0422,662794,0
1994-10-12,7.9987,8.1805,7.9032,7.9293,682318,0
1994-10-13,7.9032,7.9728,7.7908,7.7908,428482,0
1994-10-14,7.8167,8.1114,7.7908,8.0422,1400435,0
1994-10-17,7.9987,8.1288,7.9553,8.1288,404618,0
1994-10-18,8.1805,8.3106,8.1805,8.2413,433365,0
1994-10-19,8.2413,8.2672,8.1548,8.2672,342788,0
1994-10-20,8.2413,8.3106,8.2413,8.2846,380213,0
1994-10-21,8.2846,8.2846,8.1805,8.1805,386720,0
1994-10-24,8.1288,8.1288,7.9032,7.9553,688827,0
1994-10-25,7.9293,8.0678,7.9293,8.0422,408960,0
1994-10-26,8.0422,8.2846,8.0422,8.2413,3697972,0
1994-10-27,8.2413,8.2846,8.1548,8.2846,803267,0
1994-10-28,8.2846,8.3798,8.2846,8.3363,517434,0
1994-10-31,8.3798,8.5186,8.3798,8.4928,599333,0
1994-11-01,8.4928,8.4928,8.3106,8.4059,545097,0
1994-11-02,8.4059,8.4059,8.2672,8.2846,471874,0
1994-11-03,8.2846,8.3539,8.2846,8.3363,232140,0
1994-11-04,8.3539,8.4493,8.3539,8.3539,653028,0
1994-11-07,8.3798,8.4928,8.3539,8.4752,566791,0
1994-11-08,8.4232,8.4232,8.3106,8.3106,335737,0
1994-11-09,8.3363,8.3363,8.1979,8.224,144817,0
1994-11-10,8.2672,8.2846,8.224,8.224,442585,0
1994-11-11,8.224,8.2672,8.1979,8.2413,236479,0
1994-11-14,8.1979,8.2672,8.1979,8.1979,528824,0
1994-11-15,8.224,8.2413,8.224,8.2413,342788,0
1994-11-16,8.1979,8.2413,8.1288,8.2413,457231,0
1994-11-17,8.2413,8.4752,8.2413,8.4752,431196,0
1994-11-18,8.5877,8.7697,8.5186,8.7697,1374942,0
1994-11-21,8.7004,8.7004,8.4059,8.4059,657370,0
1994-11-22,8.3539,8.3539,7.8602,7.8861,1165041,0
1994-11-23,7.8861,8.0422,7.7646,8.0422,1025106,0
1994-11-25,7.9987,8.0422,7.9987,7.9987,21148,0
1994-11-28,7.9987,7.9987,7.9728,7.9728,431741,0
1994-11-29,7.9987,8.0854,7.9728,8.0854,412213,0
1994-11-30,8.1114,8.3106,8.1114,8.2672,123119,0
1994-12-01,8.2672,8.2846,8.1114,8.1114,277157,0
1994-12-02,8.1114,8.1548,8.1114,8.1114,289632,0
1994-12-05,8.1548,8.2672,8.1114,8.1805,536418,0
1994-12-06,8.224,8.2846,8.224,8.2846,549436,0
1994-12-07,8.2672,8.3539,8.2413,8.3539,926935,0
1994-12-08,8.3539,8.4928,8.1114,8.1548,868357,0
1994-12-09,8.1114,8.1114,7.7908,7.834,1090737,0
1994-12-12,7.7908,7.7908,7.6089,7.6781,689371,0
1994-12-13,7.7215,7.7215,7.6781,7.7215,303194,0
1994-12-14,7.7215,7.9987,7.6954,7.9293,813033,0
1994-12-15,7.9293,7.9987,7.8861,7.9032,246241,0
1994-12-16,7.7908,7.8167,7.6522,7.7473,374787,0
1994-12-19,7.7473,7.7646,7.7215,7.7646,346042,0
1994-12-20,7.7473,8.0422,7.7473,7.9728,384550,0
1994-12-21,7.9553,7.9987,7.8861,7.9553,430653,0
1994-12-22,7.9293,7.9987,7.9293,7.9728,291259,0
1994-12-23,7.9553,8.0854,7.9381,7.9814,155666,0
1994-12-27,7.9814,8.0678,7.9553,8.0248,73766,0
1994-12-28,8.0248,8.4148,8.0248,8.3455,579264,0
1994-12-29,8.3455,8.3628,8.2067,8.3628,314040,0
1994-12-30,8.3628,8.4322,8.3194,8.4322,200142,0
1995-01-03,8.4752,8.4752,8.1805,8.2067,381297,0
1995-01-04,8.2498,8.3194,8.1372,8.2498,258718,0
1995-01-05,8.276,8.4322,8.2498,8.3455,203395,0
1995-01-06,8.3455,8.3628,8.0854,8.0854,226716,0
1995-01-09,8.0854,8.1548,8.0854,8.1548,40679,0
1995-01-10,8.2067,8.224,8.1114,8.1114,332482,0
1995-01-11,8.1114,8.1114,7.9553,8.0422,279867,0
1995-01-12,8.0422,8.1805,8.0422,8.1805,452348,0
1995-01-13,8.224,8.224,8.0854,8.1548,192004,0
1995-01-16,8.1372,8.1805,8.1114,8.1805,189294,0
1995-01-17,8.1805,8.224,8.1114,8.224,370451,0
1995-01-18,8.2067,8.3887,8.2067,8.2931,286382,0
1995-01-19,8.2498,8.276,8.1114,8.1114,369906,0
1995-01-20,8.1548,8.1548,8.0678,8.0854,150243,0
1995-01-23,8.0854,8.2498,8.0678,8.224,249499,0
1995-01-24,8.224,8.4148,8.224,8.3887,1211686,0
1995-01-25,8.3628,8.4752,8.3628,8.4579,513638,0
1995-01-26,8.4148,8.4148,8.3455,8.3628,648689,0
1995-01-27,8.4148,8.4322,8.3628,8.3628,145358,0
1995-01-30,8.4148,8.4322,8.3628,8.4148,194716,0
1995-01-31,8.4148,8.4579,8.3887,8.3887,402448,0
1995-02-01,8.4322,8.5273,8.4148,8.4579,379127,0
1995-02-02,8.501,8.6663,8.501,8.5968,577095,0
1995-02-03,8.5968,8.8389,8.5968,8.7526,1172092,0
1995-02-06,8.7959,8.8827,8.7526,8.8649,157833,0
1995-02-07,8.8649,9.0642,8.7959,9.0471,363396,0
1995-02-08,9.0206,9.0471,8.8129,8.8129,404618,0
1995-02-09,8.8389,8.8827,8.8129,8.8827,458857,0
1995-02-10,8.8827,8.8827,8.8129,8.8389,128001,0
1995-02-13,8.8649,8.8649,8.7959,8.8129,93835,0
1995-02-14,8.8649,9.0035,8.8649,9.0035,330312,0
1995-02-15,9.0035,9.09,8.9523,9.0035,822795,0
1995-02-16,9.0035,9.2542,8.9788,9.2542,979001,0
1995-02-17,9.2542,9.2542,9.0471,9.09,389432,0
1995-02-21,9.09,9.09,9.0471,9.09,176277,0
1995-02-22,9.09,9.1335,9.09,9.1176,194716,0
1995-02-23,9.1176,9.1604,9.0035,9.0642,1115685,0
1995-02-24,9.0642,9.0642,8.9788,8.9788,560281,0
1995-02-27,8.9788,8.9788,8.8129,8.8649,263598,0
1995-02-28,8.8649,9.0035,8.8129,9.0035,415468,0
1995-03-01,9.0035,9.1335,9.0035,9.09,456687,0
1995-03-02,9.09,9.1867,9.09,9.1604,413837,0
1995-03-03,9.1604,9.1604,9.09,9.09,62914,0
1995-03-06,9.0471,9.0471,8.9089,9.0035,290173,0
1995-03-07,8.9523,9.0035,8.9523,8.9788,138851,0
1995-03-08,9.0206,9.0206,8.9788,8.9788,392143,0
1995-03-09,8.9788,8.9788,8.8649,8.8827,97088,0
1995-03-10,8.8827,8.9523,8.8827,8.9523,217494,0
1995-03-13,8.9089,8.9788,8.9089,8.9788,116612,0
1995-03-14,9.0035,9.1604,9.0035,9.1335,307529,0
1995-03-15,9.09,9.09,9.0206,9.09,502249,0
1995-03-16,9.09,9.09,9.0206,9.0471,439329,0
1995-03-17,9.0471,9.1604,9.0471,9.1335,333025,0
1995-03-20,9.1604,9.2542,9.0642,9.0642,367192,0
1995-03-21,9.1335,9.1335,9.0206,9.0206,1028359,0
1995-03-22,9.0471,9.0471,8.9089,8.9089,320550,0
1995-03-23,8.9344,8.9344,8.7265,8.7265,452890,0
1995-03-24,8.7265,8.7526,8.5273,8.7265,937239,0
1995-03-27,8.6831,8.7094,8.6663,8.6831,619945,0
1995-03-28,8.6831,8.6831,8.64,8.6663,320006,0
1995-03-29,8.6663,8.6663,8.5707,8.5968,83526,0
1995-03-30,8.5968,8.7352,8.4838,8.7352,637301,0
1995-03-31,8.6831,8.7352,8.6141,8.6663,801643,0
1995-04-03,8.6141,8.7094,8.5533,8.5707,1200838,0
1995-04-04,8.5533,8.5533,8.1631,8.2067,2155435,0
1995-04-05,8.2067,8.51,8.2067,8.4406,1399894,0
1995-04-06,8.51,8.5533,8.3714,8.3714,500622,0
1995-04-07,8.3974,8.4838,8.3974,8.4838,275530,0
1995-04-10,8.4666,8.5968,8.4666,8.5707,139392,0
1995-04-11,8.5968,8.6831,8.5533,8.64,1430812,0
1995-04-12,8.64,8.6663,8.5968,8.64,1171549,0
1995-04-13,8.64,8.64,8.5533,8.5533,250042,0
1995-04-17,8.5273,8.5707,8.5273,8.5273,809239,0
1995-04-18,8.51,8.51,8.2325,8.3282,616693,0
1995-04-19,8.3455,8.3714,8.1631,8.2067,171936,0
1995-04-20,8.2067,8.3714,8.146,8.276,360685,0
1995-04-21,8.3282,8.6141,8.2325,8.6141,617236,0
1995-04-24,8.5533,8.5707,8.4838,8.5533,828221,0
1995-04-25,8.5273,8.5968,8.5273,8.5533,512552,0
1995-04-26,8.5707,8.5707,8.4666,8.5273,238648,0
1995-04-27,8.5273,8.5273,8.4406,8.4406,258718,0
1995-04-28,8.4148,8.4148,8.3455,8.3974,537504,0
1995-05-01,8.3974,8.51,8.3455,8.51,499536,0
1995-05-02,8.4838,8.5273,8.4838,8.51,808153,0
1995-05-03,8.4838,8.51,8.4406,8.4666,548348,0
1995-05-04,8.4666,8.4838,8.4148,8.4406,237565,0
1995-05-05,8.4406,8.4666,8.3455,8.3714,529909,0
1995-05-08,8.3455,8.3455,8.2587,8.2587,361227,0
1995-05-09,8.2587,8.2587,8.094,8.094,989310,0
1995-05-10,8.146,8.2325,8.146,8.1631,1468233,0
1995-05-11,8.1894,8.1894,8.0248,8.1631,1230128,0
1995-05-12,8.146,8.1894,7.8685,7.8685,420890,0
1995-05-15,7.9119,8.0073,7.7386,7.7992,2087633,0
1995-05-16,7.8429,7.8861,7.6695,7.8685,3634517,0
1995-05-17,7.8685,7.8861,7.7386,7.8861,1892920,0
1995-05-18,7.8429,8.1198,7.8429,8.0073,1973738,0
1995-05-19,7.9553,7.9553,7.8254,7.8861,642725,0
1995-05-22,7.8861,7.8861,7.548,7.6866,977918,0
1995-05-23,7.7386,8.146,7.7386,8.1198,2095773,0
1995-05-24,8.094,8.1894,8.0503,8.1894,246241,0
1995-05-25,8.276,8.3282,8.2325,8.3021,289092,0
1995-05-26,8.2587,8.3974,8.2587,8.3455,640014,0
1995-05-30,8.3714,8.3714,8.3282,8.3714,365569,0
1995-05-31,8.3714,8.3714,8.2067,8.3021,438789,0
1995-06-01,8.3021,8.3282,8.1894,8.1894,498450,0
1995-06-02,8.1894,8.2587,8.1894,8.1894,117697,0
1995-06-05,8.2325,8.2587,8.1894,8.2067,197972,0
1995-06-06,8.2067,8.2067,8.1198,8.1198,239191,0
1995-06-07,8.1198,8.146,8.0503,8.0503,413837,0
1995-06-08,8.0503,8.0765,7.9119,7.9553,604759,0
1995-06-09,7.9814,7.9814,7.8861,7.9814,334107,0
1995-06-12,8.0248,8.0248,7.8685,7.8685,557570,0
1995-06-13,7.9119,7.9381,7.7817,7.8254,450177,0
1995-06-14,7.8429,7.8685,7.7992,7.8254,1358670,0
1995-06-15,7.8254,7.8861,7.7992,7.7992,1468777,0
1995-06-16,7.7992,8.0765,7.7992,8.0765,845576,0
1995-06-19,8.0248,8.276,8.0248,8.2587,448010,0
1995-06-20,8.276,8.4666,8.276,8.4666,1639083,0
1995-06-21,8.4666,8.4838,8.4148,8.4838,549979,0
1995-06-22,8.4666,8.5273,8.4666,8.5273,462110,0
1995-06-23,8.5273,8.5707,8.51,8.5707,198513,0
1995-06-26,8.5273,8.5533,8.4838,8.5273,207192,0
1995-06-27,8.5273,8.5968,8.51,8.51,478381,0
1995-06-28,8.4666,8.5533,8.4406,8.5533,593368,0
1995-06-29,8.5533,8.6051,8.4838,8.536,82441,0
1995-06-30,8.51,8.7178,8.51,8.6051,696963,0
1995-07-03,8.6227,8.692,8.6227,8.6486,55322,0
1995-07-05,8.6051,8.692,8.5533,8.5533,581435,0
1995-07-06,8.5794,8.5794,8.4838,8.5794,548348,0
1995-07-07,8.5794,8.6227,8.51,8.536,490318,0
1995-07-10,8.4838,8.4838,8.2672,8.2672,202310,0
1995-07-11,8.3106,8.3714,8.2672,8.2672,1052226,0
1995-07-12,8.2846,8.3106,8.2413,8.2672,270107,0
1995-07-13,8.2498,8.3106,8.2413,8.2413,195259,0
1995-07-14,8.146,8.1721,8.1026,8.146,447468,0
1995-07-17,8.1721,8.2153,8.146,8.146,1201384,0
1995-07-18,8.146,8.1979,8.1026,8.146,523940,0
1995-07-19,8.0595,8.1288,8.0331,8.0331,1230128,0
1995-07-20,8.0595,8.0595,7.9381,7.964,1262667,0
1995-07-21,7.9208,8.1288,7.9208,8.1288,1751360,0
1995-07-24,8.1721,8.1721,8.1026,8.1026,765306,0
1995-07-25,8.0595,8.0595,7.964,7.9899,1133582,0
1995-07-26,8.3714,8.7352,8.3106,8.7178,2567105,0
1995-07-27,8.7352,8.9268,8.7352,8.8305,784287,0
1995-07-28,8.8305,9.0121,8.8305,9.0121,500077,0
1995-07-31,8.9961,9.2813,8.9961,9.2367,1039212,0
1995-08-01,9.2117,9.2367,9.1943,9.2117,602587,0
1995-08-02,9.1943,9.3331,9.1943,9.2813,570586,0
1995-08-03,9.2367,9.2813,9.1693,9.2813,263598,0
1995-08-04,9.2813,9.4013,9.2813,9.3774,234852,0
1995-08-07,9.4013,9.4013,9.2813,9.2813,180071,0
1995-08-08,9.2813,9.3331,9.2367,9.2813,517976,0
1995-08-09,9.3331,9.42,9.3086,9.42,331938,0
1995-08-10,9.42,9.516,9.42,9.516,564620,0
1995-08-11,9.4894,9.516,9.4894,9.516,222376,0
1995-08-14,9.516,9.628,9.516,9.628,215325,0
1995-08-15,9.602,9.724,9.602,9.602,987136,0
1995-08-16,9.558,9.698,9.558,9.698,581980,0
1995-08-17,9.698,10.036,9.698,10.011,590656,0
1995-08-18,9.896,9.993,9.784,9.941,479469,0
1995-08-21,9.967,10.059,9.967,9.993,1231755,0
1995-08-22,9.993,9.993,9.922,9.941,226175,0
1995-08-23,9.967,9.993,9.922,9.993,120408,0
1995-08-24,9.967,9.993,9.896,9.941,293970,0
1995-08-25,9.941,10.011,9.922,10.011,677436,0
1995-08-28,9.993,9.993,9.672,9.836,1241519,0
1995-08-29,9.809,9.836,9.698,9.724,974665,0
1995-08-30,9.741,9.741,9.698,9.741,683945,0
1995-08-31,9.741,9.741,9.698,9.741,99798,0
1995-09-01,9.698,9.741,9.653,9.698,643810,0
1995-09-05,9.653,9.741,9.628,9.724,643265,0
1995-09-06,9.672,9.672,9.628,9.653,809239,0
1995-09-07,9.653,9.653,9.602,9.628,708895,0
1995-09-08,9.628,9.628,9.584,9.584,549979,0
1995-09-11,9.558,9.628,9.558,9.602,621572,0
1995-09-12,9.602,9.672,9.584,9.653,1254533,0
1995-09-13,9.672,9.941,9.653,9.922,921514,0
1995-09-14,10.011,10.217,10.011,10.174,912830,0
1995-09-15,10.174,10.174,10.13,10.147,333569,0
1995-09-18,10.147,10.201,10.13,10.201,412753,0
1995-09-19,10.147,10.147,10.13,10.147,254377,0
1995-09-20,10.147,10.201,10.13,10.201,36881,0
1995-09-21,10.243,10.313,10.201,10.287,789169,0
1995-09-22,10.243,10.243,10.174,10.217,361227,0
1995-09-25,10.243,10.287,10.217,10.217,259260,0
1995-09-26,10.201,10.201,10.13,10.147,406788,0
1995-09-27,10.174,10.174,10.13,10.13,318377,0
1995-09-28,10.085,10.201,10.046,10.184,365026,0
1995-09-29,10.13,10.156,10.046,10.085,574927,0
1995-10-02,10.059,10.059,9.993,10.046,234311,0
1995-10-03,10.019,10.046,9.95,10.046,228884,0
1995-10-04,10.046,10.059,10.019,10.046,245157,0
1995-10-05,10.059,10.184,10.046,10.156,290173,0
1995-10-06,10.184,10.225,10.184,10.225,150243,0
1995-10-09,10.225,10.268,10.201,10.25,576554,0
1995-10-10,10.25,10.25,10.156,10.201,518518,0
1995-10-11,10.201,10.321,10.201,10.321,717575,0
1995-10-12,10.321,10.468,10.321,10.468,599333,0
1995-10-13,10.452,10.493,10.452,10.468,201226,0
1995-10-16,10.519,10.59,10.493,10.538,351465,0
1995-10-17,10.538,10.538,10.468,10.468,226175,0
1995-10-18,10.493,10.493,10.427,10.427,309701,0
1995-10-19,10.427,10.427,10.383,10.383,20609,0
1995-10-20,10.364,10.364,10.268,10.268,342788,0
1995-10-23,10.268,10.268,10.156,10.156,585776,0
1995-10-24,10.184,10.184,10.046,10.059,513095,0
1995-10-25,10.059,10.13,10.046,10.13,1310400,0
1995-10-26,10.114,10.114,9.931,9.95,435537,0
1995-10-27,9.931,9.931,9.793,9.904,759880,0
1995-10-30,9.904,9.904,9.724,9.766,813033,0
1995-10-31,9.766,9.766,9.3607,9.3607,913379,0
1995-11-01,9.3855,9.741,9.3855,9.724,3840080,0
1995-11-02,9.724,9.861,9.698,9.836,1695494,0
1995-11-03,9.878,9.95,9.861,9.878,2118552,0
1995-11-06,9.861,9.931,9.836,9.931,1526809,0
1995-11-07,9.931,9.931,9.793,9.809,2414152,0
1995-11-08,9.809,9.861,9.809,9.809,2225404,0
1995-11-09,9.809,9.809,9.698,9.741,1470404,0
1995-11-10,9.741,9.741,9.698,9.724,765845,0
1995-11-13,9.741,9.793,9.724,9.766,877574,0
1995-11-14,9.724,9.809,9.698,9.809,1150940,0
1995-11-15,10.019,10.019,9.724,9.766,651946,0
1995-11-16,9.766,9.766,9.636,9.653,779950,0
1995-11-17,9.61,9.698,9.61,9.636,838525,0
1995-11-20,9.653,9.653,9.4013,9.4546,406245,0
1995-11-21,9.4715,9.4715,9.3607,9.3855,835814,0
1995-11-22,9.4013,9.4715,9.3154,9.3331,564079,0
1995-11-24,9.3331,9.4013,9.3154,9.3154,59120,0
1995-11-27,9.3154,9.427,9.3154,9.427,1185112,0
1995-11-28,9.4546,9.4715,9.3855,9.427,608553,0
1995-11-29,9.4715,9.878,9.4715,9.878,1597319,0
1995-11-30,9.931,9.993,9.793,9.836,1102124,0
1995-12-01,9.836,9.975,9.836,9.861,1760037,0
1995-12-04,9.836,9.878,9.766,9.809,1341858,0
1995-12-05,9.861,10.114,9.861,10.114,1403145,0
1995-12-06,10.114,10.268,9.993,10.25,1448708,0
1995-12-07,10.25,10.427,10.25,10.364,667132,0
1995-12-08,10.364,10.383,10.201,10.338,310246,0
1995-12-11,10.295,10.295,10.184,10.225,714319,0
1995-12-12,10.225,10.225,10.114,10.184,258718,0
1995-12-13,10.156,10.25,10.156,10.25,836896,0
1995-12-14,10.25,10.383,10.25,10.295,579811,0
1995-12-15,10.225,10.268,10.085,10.13,781036,0
1995-12-18,10.019,10.046,9.741,9.741,1704170,0
1995-12-19,9.698,9.698,9.4715,9.4973,1582133,0
1995-12-20,9.4973,9.593,9.2639,9.541,4042931,0
1995-12-21,9.525,9.698,9.525,9.68,3065554,0
1995-12-22,9.698,9.724,9.653,9.653,197430,0
1995-12-26,9.68,9.68,9.567,9.636,335192,0
1995-12-27,9.61,9.912,9.61,9.793,527198,0
1995-12-28,9.776,9.984,9.751,9.984,631336,0
1995-12-29,9.984,10.051,9.931,9.984,504417,0
1996-01-02,9.931,9.931,9.793,9.912,1331554,0
1996-01-03,9.912,9.912,9.793,9.793,1281653,0
1996-01-04,9.818,9.818,9.653,9.653,931815,0
1996-01-05,9.68,9.776,9.68,9.751,1223073,0
1996-01-08,9.751,9.751,9.724,9.724,10305,0
1996-01-09,9.776,9.888,9.68,9.818,920426,0
1996-01-10,9.776,9.844,9.653,9.68,1741054,0
1996-01-11,9.68,9.706,9.61,9.653,1153106,0
1996-01-12,9.636,9.653,9.567,9.636,285297,0
1996-01-15,9.636,9.636,9.558,9.567,384010,0
1996-01-16,9.61,9.751,9.61,9.751,1181311,0
1996-01-17,9.724,9.776,9.706,9.724,92203,0
1996-01-18,9.751,9.888,9.751,9.861,810323,0
1996-01-19,9.818,9.888,9.636,9.706,326516,0
1996-01-22,9.751,10.14,9.751,10.067,3439800,0
1996-01-23,10.095,10.25,10.095,10.225,2733617,0
1996-01-24,10.338,10.391,10.295,10.321,1490472,0
1996-01-25,10.321,10.391,10.321,10.391,484889,0
1996-01-26,10.338,10.409,10.338,10.391,426853,0
1996-01-29,10.409,10.478,10.391,10.409,769102,0
1996-01-30,10.459,10.737,10.459,10.737,612897,0
1996-01-31,10.867,10.953,10.824,10.867,1568035,0
1996-02-01,10.867,11.298,10.867,11.259,803814,0
1996-02-02,11.343,11.343,10.953,11.116,1674880,0
1996-02-05,11.065,11.065,10.893,10.893,906324,0
1996-02-06,10.91,10.91,10.824,10.824,911207,0
1996-02-07,10.25,10.6,10.051,10.364,20115393,0
1996-02-08,10.364,10.547,10.364,10.409,5466143,0
1996-02-09,10.459,10.529,10.435,10.478,2946226,0
1996-02-12,10.529,10.529,10.391,10.502,3031929,0
1996-02-13,10.502,10.529,10.435,10.529,1666748,0
1996-02-14,10.502,10.666,10.502,10.666,2913146,0
1996-02-15,10.641,10.71,10.617,10.684,2532936,0
1996-02-16,10.666,10.71,10.666,10.71,2349065,0
1996-02-20,10.684,10.684,10.6,10.617,2336587,0
1996-02-21,10.6,10.6,10.409,10.6,2670157,0
1996-02-22,10.6,10.684,10.572,10.684,1780105,0
1996-02-23,10.684,10.806,10.684,10.806,2281265,0
1996-02-26,10.781,10.953,10.781,10.953,1575626,0
1996-02-27,10.935,10.935,10.85,10.867,941038,0
1996-02-28,10.91,11.007,10.893,11.007,1396639,0
1996-02-29,11.007,11.065,10.935,10.98,1047346,0
1996-03-01,11.007,11.065,10.98,11.007,890594,0
1996-03-04,11.007,11.007,10.91,10.91,1542539,0
1996-03-05,10.91,10.98,10.893,10.98,1817532,0
1996-03-06,10.98,11.091,10.98,11.051,976293,0
1996-03-07,11.065,11.065,11.025,11.051,809239,0
1996-03-08,11.007,11.007,10.85,10.893,664419,0
1996-03-11,10.893,10.893,10.824,10.824,455062,0
1996-03-12,10.806,10.806,10.6,10.666,741982,0
1996-03-13,10.641,10.684,10.641,10.684,181698,0
1996-03-14,10.684,10.893,10.684,10.893,1590813,0
1996-03-15,10.893,10.91,10.867,10.867,484889,0
1996-03-18,10.867,10.935,10.867,10.935,559198,0
1996-03-19,10.935,10.935,10.755,10.781,471329,0
1996-03-20,10.781,10.935,10.781,10.91,584148,0
1996-03-21,10.935,11.025,10.935,11.007,589028,0
1996-03-22,11.007,11.233,10.98,11.233,982799,0
1996-03-25,11.298,11.439,11.273,11.37,1683015,0
1996-03-26,11.37,11.414,11.273,11.397,602047,0
1996-03-27,11.397,11.481,11.326,11.481,962732,0
1996-03-28,11.439,11.536,11.334,11.536,810323,0
1996-03-29,11.577,11.718,11.553,11.718,1007208,0
1996-04-01,11.757,11.757,11.577,11.689,682858,0
1996-04-02,11.648,11.829,11.602,11.811,1570203,0
1996-04-03,11.829,11.829,11.577,11.648,1678134,0
1996-04-04,11.602,11.602,11.508,11.602,746320,0
1996-04-08,11.308,11.397,11.264,11.397,1019140,0
1996-04-09,11.397,11.439,11.379,11.397,506047,0
1996-04-10,11.379,11.379,11.216,11.216,598791,0
1996-04-11,11.216,11.216,10.961,10.99,569504,0
1996-04-12,10.935,11.352,10.935,11.334,3095383,0
1996-04-15,11.49,11.49,11.352,11.379,898188,0
1996-04-16,11.379,11.508,11.379,11.439,717575,0
1996-04-17,11.439,11.648,11.423,11.49,756084,0
1996-04-18,11.466,11.577,11.466,11.536,411129,0
1996-04-19,11.553,11.621,11.49,11.508,632419,0
1996-04-22,11.553,11.577,11.49,11.553,530453,0
1996-04-23,11.577,11.648,11.577,11.577,1161245,0
1996-04-24,11.577,11.621,11.439,11.49,779950,0
1996-04-25,11.49,11.49,11.379,11.397,762590,0
1996-04-26,11.379,11.379,11.198,11.308,967615,0
1996-04-29,11.352,11.577,11.352,11.49,2516117,0
1996-04-30,11.508,11.536,11.423,11.439,424142,0
1996-05-01,11.466,11.621,11.466,11.577,1335894,0
1996-05-02,11.602,11.648,11.397,11.439,1399894,0
1996-05-03,11.423,11.553,11.423,11.553,738728,0
1996-05-06,11.508,11.577,11.49,11.553,250042,0
1996-05-07,11.508,11.577,11.423,11.49,1420504,0
1996-05-08,11.439,11.553,11.198,11.553,1443286,0
1996-05-09,11.508,11.673,11.439,11.553,673643,0
1996-05-10,11.577,11.577,11.49,11.49,1843564,0
1996-05-13,11.536,11.536,11.423,11.508,665504,0
1996-05-14,11.49,11.577,11.466,11.536,1201924,0
1996-05-15,11.553,11.829,11.553,11.783,666048,0
1996-05-16,11.783,11.829,11.718,11.829,338444,0
1996-05-17,11.829,11.9,11.718,11.718,497908,0
1996-05-20,11.757,11.757,11.621,11.621,561370,0
1996-05-21,11.648,11.673,11.49,11.536,1141721,0
1996-05-22,11.553,11.602,11.508,11.577,648149,0
1996-05-23,11.577,11.829,11.508,11.811,747945,0
1996-05-24,11.783,11.9,11.783,11.9,336279,0
1996-05-28,11.856,11.9,11.718,11.757,425230,0
1996-05-29,11.744,11.744,11.49,11.553,564079,0
1996-05-30,11.553,11.673,11.508,11.648,262514,0
1996-05-31,11.648,11.689,11.536,11.648,199595,0
1996-06-03,11.648,12.263,11.648,12.194,1337519,0
1996-06-04,12.766,12.852,12.582,12.833,4140559,0
1996-06-05,13.033,13.033,12.833,12.92,1917868,0
1996-06-06,12.903,13.226,12.879,13.171,1621186,0
1996-06-07,13.226,13.337,13.033,13.128,1565865,0
1996-06-10,13.103,13.199,13.06,13.199,887340,0
1996-06-11,13.199,13.578,13.128,13.535,1160160,0
1996-06-12,13.535,13.812,13.535,13.719,1691697,0
1996-06-13,13.7,13.744,13.561,13.7,1935225,0
1996-06-14,13.675,13.952,13.675,13.675,1219825,0
1996-06-17,13.649,13.719,13.535,13.632,666589,0
1996-06-18,13.649,13.649,13.535,13.561,593368,0
1996-06-19,13.561,13.77,13.561,13.719,690457,0
1996-06-20,13.719,13.77,13.649,13.675,966527,0
1996-06-21,13.675,13.675,13.578,13.675,959475,0
1996-06-24,13.649,13.719,13.632,13.649,917168,0
1996-06-25,13.632,13.719,13.578,13.632,1092361,0
1996-06-26,13.578,13.578,13.226,13.226,1316368,0
1996-06-27,13.164,13.276,13.042,13.164,1684642,0
1996-06-28,13.137,13.337,13.137,13.164,1120563,0
1996-07-01,13.164,13.233,13.137,13.208,796220,0
1996-07-02,13.181,13.251,13.042,13.042,874323,0
1996-07-03,13.093,13.111,12.954,12.954,597706,0
1996-07-05,12.954,12.954,12.722,12.722,218580,0
1996-07-08,12.704,12.704,12.453,12.48,1235009,0
1996-07-09,12.48,12.722,12.34,12.704,1921664,0
1996-07-10,12.661,12.766,12.522,12.722,944291,0
1996-07-11,12.679,12.679,12.498,12.661,674187,0
1996-07-12,12.635,12.861,12.635,12.748,3056877,0
1996-07-15,12.766,12.833,12.704,12.816,765306,0
1996-07-16,12.748,12.748,12.221,12.704,1508910,0
1996-07-17,12.704,12.748,12.427,12.48,624283,0
1996-07-18,12.48,12.661,12.427,12.607,1617388,0
1996-07-19,12.661,12.722,12.661,12.679,1894003,0
1996-07-22,12.679,12.704,12.592,12.607,1328297,0
1996-07-23,12.607,12.635,12.565,12.607,1078800,0
1996-07-24,12.592,12.607,12.066,12.221,4264220,0
1996-07-25,12.271,12.384,12.271,12.288,1780645,0
1996-07-26,12.271,12.522,12.244,12.522,1246399,0
1996-07-29,12.522,12.973,12.48,12.929,1154197,0
1996-07-30,12.954,13.024,12.816,13.024,1455762,0
1996-07-31,12.833,12.861,12.679,12.679,1613593,0
1996-08-01,12.704,12.766,12.679,12.704,1826749,0
1996-08-02,12.766,13.024,12.766,12.954,297229,0
1996-08-05,12.903,12.929,12.792,12.903,318921,0
1996-08-06,12.887,12.929,12.816,12.816,346042,0
1996-08-07,12.833,12.833,12.704,12.792,772897,0
1996-08-08,12.792,12.792,12.722,12.748,437161,0
1996-08-09,12.748,12.748,12.635,12.679,656827,0
1996-08-12,12.748,12.766,12.679,12.766,1229585,0
1996-08-13,12.833,13.042,12.833,13,956221,0
1996-08-14,13.042,13.042,12.929,12.973,1194328,0
1996-08-15,12.973,13,12.929,13,730591,0
1996-08-16,12.954,13.233,12.903,13.233,944291,0
1996-08-19,13.233,13.233,13.024,13.069,639472,0
1996-08-20,13.111,13.164,13.093,13.137,635672,0
1996-08-21,13.137,13.406,13.069,13.406,1181853,0
1996-08-22,13.406,13.779,13.406,13.779,1049514,0
1996-08-23,13.728,13.753,13.657,13.684,672555,0
1996-08-26,13.684,13.709,13.476,13.502,1298469,0
1996-08-27,13.52,13.684,13.449,13.571,874866,0
1996-08-28,13.588,13.935,13.588,13.91,1453048,0
1996-08-29,13.848,13.848,13.433,13.502,1574539,0
1996-08-30,13.502,13.502,13.387,13.387,372076,0
1996-09-03,13.337,13.337,13.233,13.251,472415,0
1996-09-04,13.276,13.363,13.251,13.32,635132,0
1996-09-05,13.32,13.449,13.276,13.293,599878,0
1996-09-06,13.251,13.476,13.251,13.449,412213,0
1996-09-09,13.433,13.52,13.433,13.502,522315,0
1996-09-10,13.502,13.959,13.476,13.959,1514880,0
1996-09-11,13.959,14.116,13.893,14.048,958937,0
1996-09-12,14.066,14.132,13.978,14.005,1418880,0
1996-09-13,14.02,14.092,13.959,13.959,1349454,0
1996-09-16,13.959,13.978,13.91,13.978,1496438,0
1996-09-17,13.978,14.02,13.866,13.91,892761,0
1996-09-18,13.893,14.02,13.82,13.978,218038,0
1996-09-19,13.978,14.092,13.935,13.959,431196,0
1996-09-20,13.978,13.978,13.866,13.866,890054,0
1996-09-23,13.848,14.005,13.796,13.935,410584,0
1996-09-24,13.935,14.066,13.893,13.935,472415,0
1996-09-25,13.959,14.204,13.866,14.204,1157988,0
1996-09-26,14.249,14.576,14.249,14.506,2617543,0
1996-09-27,14.464,14.49,14.377,14.447,957852,0
1996-09-30,14.351,15.079,14.351,15.079,2643579,0
1996-10-01,15.132,15.236,14.898,14.923,2336587,0
1996-10-02,14.966,14.966,14.871,14.941,1610880,0
1996-10-03,14.966,14.966,14.871,14.871,598791,0
1996-10-04,14.941,15.132,14.923,15.008,1415623,0
1996-10-07,15.035,15.107,15.035,15.079,391599,0
1996-10-08,15.062,15.062,14.853,14.898,580892,0
1996-10-09,14.871,14.871,14.49,14.62,1560437,0
1996-10-10,14.664,14.801,14.664,14.801,789711,0
1996-10-11,14.784,15.035,14.733,14.966,950257,0
1996-10-14,14.99,15.581,14.99,15.581,1248568,0
1996-10-15,15.581,15.719,15.373,15.47,1839224,0
1996-10-16,15.417,15.445,15.062,15.219,869983,0
1996-10-17,15.19,15.329,15.132,15.329,884086,0
1996-10-18,15.373,15.373,15.236,15.259,451266,0
1996-10-21,15.259,15.286,15.008,15.132,827135,0
1996-10-22,15.062,15.107,14.871,14.898,456687,0
1996-10-23,14.898,15.079,14.898,14.941,508214,0
1996-10-24,14.941,14.941,14.664,14.664,707810,0
1996-10-25,14.664,14.664,14.464,14.62,699674,0
1996-10-28,14.576,14.784,14.576,14.714,492486,0
1996-10-29,14.664,14.664,14.421,14.421,629710,0
1996-10-30,14.377,14.559,14.377,14.464,871068,0
1996-10-31,14.464,14.464,14.324,14.324,963816,0
1996-11-01,14.377,14.447,14.141,14.212,1930343,0
1996-11-04,14.186,14.447,14.141,14.447,1086935,0
1996-11-05,14.421,14.966,14.421,14.941,1196500,0
1996-11-06,14.923,15.219,14.871,15.107,970325,0
1996-11-07,15.008,15.079,14.898,15.035,500622,0
1996-11-08,15.079,15.19,15.062,15.19,947002,0
1996-11-11,15.146,15.19,15.079,15.173,278243,0
1996-11-12,15.173,15.286,15.173,15.236,462653,0
1996-11-13,15.219,15.347,15.219,15.329,450723,0
1996-11-14,15.347,15.554,15.347,15.485,1956922,0
1996-11-15,15.485,15.485,15.417,15.47,562995,0
1996-11-18,15.445,15.485,15.445,15.445,366108,0
1996-11-19,15.417,15.65,15.417,15.581,699135,0
1996-11-20,15.608,15.678,15.554,15.678,619945,0
1996-11-21,15.625,15.65,15.554,15.554,382922,0
1996-11-22,15.608,15.693,15.554,15.693,779950,0
1996-11-25,15.79,15.946,15.746,15.79,1392838,0
1996-11-26,15.816,15.832,15.625,15.79,1310944,0
1996-11-27,15.764,15.79,15.399,15.417,2716257,0
1996-11-29,15.399,15.417,15.132,15.259,2458627,0
1996-12-02,15.259,15.259,15.107,15.173,1159074,0
1996-12-03,15.173,15.417,15.146,15.347,1136295,0
1996-12-04,15.347,15.537,15.329,15.537,572756,0
1996-12-05,15.537,15.625,15.485,15.537,1378196,0
1996-12-06,15.47,15.47,15.305,15.373,928016,0
1996-12-09,15.373,15.608,15.373,15.608,580351,0
1996-12-10,15.581,15.876,15.581,15.876,2385406,0
1996-12-11,15.832,15.832,15.693,15.772,1227958,0
1996-12-12,15.816,16.013,15.816,15.919,1446539,0
1996-12-13,15.858,15.902,15.764,15.876,866733,0
1996-12-16,15.832,15.858,15.764,15.79,1205179,0
1996-12-17,15.702,15.702,15.295,15.435,850098,0
1996-12-18,15.47,15.635,15.435,15.537,975565,0
1996-12-19,15.47,15.504,15.435,15.504,617955,0
1996-12-20,15.608,15.635,15.259,15.364,1200838,0
1996-12-23,15.364,15.364,15.19,15.295,721734,0
1996-12-24,15.259,15.504,15.259,15.435,171393,0
1996-12-26,15.504,15.537,15.329,15.537,399919,0
1996-12-27,15.71,15.816,15.642,15.746,577821,0
1996-12-30,15.746,16.022,15.678,15.988,1266285,0
1996-12-31,16.022,16.022,15.849,15.956,862754,0
1997-01-02,15.885,15.919,15.642,15.746,764039,0
1997-01-03,15.678,15.885,15.642,15.849,509118,0
1997-01-06,15.746,16.3,15.678,16.3,2231008,0
1997-01-07,16.325,16.36,16.232,16.36,1230489,0
1997-01-08,16.325,16.709,16.325,16.709,2491346,0
1997-01-09,16.709,16.802,16.638,16.778,3781503,0
1997-01-10,16.709,16.844,16.535,16.844,647607,0
1997-01-13,16.918,17.323,16.918,17.253,1679582,0
1997-01-14,17.22,17.357,17.15,17.323,2869210,0
1997-01-15,17.357,17.904,17.357,17.558,2046958,0
1997-01-16,17.531,17.531,17.116,17.116,985694,0
1997-01-17,16.985,17.288,16.944,17.288,973763,0
1997-01-20,17.288,17.288,16.672,16.709,2509431,0
1997-01-21,16.709,16.709,16.022,16.605,2762540,0
1997-01-22,16.43,17.116,16.36,17.116,10455716,0
1997-01-23,17.044,17.116,16.744,17.081,1704170,0
1997-01-24,16.985,17.044,16.872,17.01,1848083,0
1997-01-27,17.01,17.044,16.709,16.778,532257,0
1997-01-28,16.778,16.872,16.744,16.778,433906,0
1997-01-29,16.844,16.844,16.605,16.744,821170,0
1997-01-30,16.744,17.081,16.744,17.081,800195,0
1997-01-31,17.081,17.288,17.01,17.157,653028,0
1997-02-03,17.253,17.323,16.944,17.116,830572,0
1997-02-04,17.044,17.22,16.944,17.22,774166,0
1997-02-05,17.15,17.288,16.918,16.985,863835,0
1997-02-06,16.985,17.01,16.844,16.944,770911,0
1997-02-07,16.918,16.944,16.638,16.872,1482155,0
1997-02-10,16.872,16.872,16.605,16.778,1328478,0
1997-02-11,16.802,17.044,16.778,16.844,1087660,0
1997-02-12,16.872,17.01,16.802,16.918,507307,0
1997-02-13,16.985,17.116,16.918,16.985,929650,0
1997-02-14,16.985,17.323,16.944,17.22,775246,0
1997-02-18,17.22,17.22,17.116,17.15,647967,0
1997-02-19,17.116,17.357,17.044,17.288,1091637,0
1997-02-20,17.288,17.288,17.01,17.15,729325,0
1997-02-21,17.15,17.393,17.15,17.288,1178421,0
1997-02-24,17.253,17.393,17.22,17.288,570954,0
1997-02-25,17.183,17.22,16.844,16.944,664602,0
1997-02-26,16.944,17.183,16.944,17.081,648689,0
1997-02-27,17.081,17.081,16.778,16.872,879387,0
1997-02-28,16.872,16.872,16.709,16.844,837807,0
1997-03-03,16.778,16.802,16.57,16.672,635672,0
1997-03-04,16.672,17.081,16.672,16.918,956043,0
1997-03-05,16.844,16.918,16.778,16.872,446203,0
1997-03-06,16.918,16.918,16.744,16.744,1205539,0
1997-03-07,16.744,16.944,16.744,16.918,790796,0
1997-03-10,16.944,17.081,16.918,17.044,421251,0
1997-03-11,17.01,17.183,16.985,17.044,553234,0
1997-03-12,17.081,17.357,16.918,16.985,442947,0
1997-03-13,16.985,17.081,16.918,16.985,1053311,0
1997-03-14,16.944,16.985,16.872,16.872,860944,0
1997-03-17,16.844,16.844,16.465,16.57,541661,0
1997-03-18,16.605,16.872,16.605,16.802,716669,0
1997-03-19,16.802,16.985,16.744,16.985,1173357,0
1997-03-20,16.985,16.985,16.778,16.802,1148769,0
1997-03-21,16.802,16.844,16.672,16.709,769824,0
1997-03-24,16.709,16.709,16.161,16.36,1799630,0
1997-03-25,16.36,16.605,16.3,16.57,1225786,0
1997-03-26,16.605,16.605,15.988,16.022,1736352,0
1997-03-27,16.031,16.058,15.445,15.545,1392118,0
1997-03-31,15.445,15.513,14.862,14.898,2372751,0
1997-04-01,14.664,14.76,14.49,14.559,1180228,0
1997-04-02,14.593,14.62,14.141,14.523,1494084,0
1997-04-03,14.593,15.278,14.593,15.173,1439127,0
1997-04-04,15.07,15.687,15.07,15.65,1380187,0
1997-04-07,15.617,15.823,15.581,15.687,1011001,0
1997-04-08,15.719,15.754,15.617,15.719,1338606,0
1997-04-09,15.754,15.823,15.617,15.823,1401522,0
1997-04-10,15.79,15.823,15.719,15.823,866367,0
1997-04-11,15.79,15.79,15.173,15.173,945196,0
1997-04-14,15.139,15.347,14.898,15.209,1161065,0
1997-04-15,15.209,15.545,15.173,15.477,983884,0
1997-04-16,15.445,15.477,15.209,15.278,752830,0
1997-04-17,15.305,15.545,15.236,15.347,434631,0
1997-04-18,15.347,15.347,14.932,14.932,570954,0
1997-04-21,14.932,14.932,14.455,14.664,2814611,0
1997-04-22,14.593,14.593,14.116,14.315,3450647,0
1997-04-23,14.249,14.826,14.212,14.826,2558606,0
1997-04-24,14.801,15.236,14.801,15.07,1590994,0
1997-04-25,15,15.035,14.733,14.733,720647,0
1997-04-28,14.689,14.733,14.116,14.249,1372229,0
1997-04-29,14.249,14.455,14.116,14.141,2447596,0
1997-04-30,14.212,14.593,14.141,14.593,2200993,0
1997-05-01,14.559,14.593,14.315,14.386,859499,0
1997-05-02,14.386,14.966,14.386,14.932,1070665,0
1997-05-05,14.932,15.278,14.932,15.139,1053671,0
1997-05-06,15.139,15.278,15.107,15.209,773801,0
1997-05-07,15.209,15.209,14.733,14.801,593368,0
1997-05-08,14.76,15.209,14.76,15.07,658457,0
1997-05-09,15.07,15.417,15.07,15.347,915182,0
1997-05-12,15.417,15.719,15.347,15.719,1300998,0
1997-05-13,15.65,15.687,15.477,15.545,822976,0
1997-05-14,15.617,15.964,15.581,15.79,1707061,0
1997-05-15,15.79,15.892,15.617,15.65,1287981,0
1997-05-16,15.617,15.617,15.173,15.278,527557,0
1997-05-19,15.236,15.236,14.49,14.76,1759856,0
1997-05-20,14.826,14.862,14.141,14.62,3742086,0
1997-05-21,14.932,15.209,14.826,15,2541970,0
1997-05-22,15.035,15.035,14.664,14.664,1344752,0
1997-05-23,15.892,16.031,15.65,15.892,25798674,0
1997-05-27,15.858,15.858,15.687,15.823,5790129,0
1997-05-28,15.823,15.964,15.617,15.687,2306578,0
1997-05-29,15.65,15.719,15.581,15.617,1348728,0
1997-05-30,15.513,15.964,15.445,15.964,1512162,0
1997-06-02,15.964,15.964,15.823,15.919,1285089,0
1997-06-03,15.919,15.919,15.617,15.65,948085,0
1997-06-04,15.617,15.754,15.477,15.754,708351,0
1997-06-05,15.754,15.892,15.719,15.823,684847,0
1997-06-06,15.79,16.058,15.79,16.031,906505,0
1997-06-09,15.964,16.578,15.964,16.474,1429363,0
1997-06-10,16.672,16.985,16.605,16.985,1320163,0
1997-06-11,16.985,17.47,16.37,16.44,5205440,0
1997-06-12,15.545,16.161,15,15.892,18276892,0
1997-06-13,15.892,16.161,15.617,16.102,4131158,0
1997-06-16,16.3,16.474,16.197,16.44,3289740,0
1997-06-17,16.44,16.44,16.127,16.197,2169535,0
1997-06-18,16.3,16.318,16.102,16.3,778862,0
1997-06-19,16.3,16.508,16.197,16.3,1566045,0
1997-06-20,16.406,16.406,16.266,16.335,1293043,0
1997-06-23,16.335,16.335,16.161,16.197,1065967,0
1997-06-24,16.215,16.3,16.058,16.102,2055272,0
1997-06-25,16.058,16.102,15.892,15.946,1814455,0
1997-06-26,16.013,16.127,15.91,15.919,901444,0
1997-06-27,15.919,15.998,15.764,15.79,1423576,0
1997-06-30,15.764,15.764,15.521,15.693,1908471,0
1997-07-01,15.746,15.764,15.625,15.693,2103001,0
1997-07-02,15.764,15.902,15.642,15.876,1440574,0
1997-07-03,15.929,16.274,15.929,16.258,1183483,0
1997-07-07,16.258,16.343,15.998,16.121,2483394,0
1997-07-08,15.972,16.241,15.946,16.102,2041171,0
1997-07-09,16.17,16.188,15.678,15.816,2530402,0
1997-07-10,15.816,15.919,15.66,15.719,2037553,0
1997-07-11,15.764,16.414,15.746,16.414,3292995,0
1997-07-14,16.414,17.202,16.414,17.202,2139886,0
1997-07-15,17.202,17.315,16.993,17.044,1812284,0
1997-07-16,17.062,17.062,16.786,16.993,1351621,0
1997-07-17,17.062,17.695,16.993,17.445,1955835,0
1997-07-18,17.609,17.609,16.928,16.993,1779382,0
1997-07-21,16.976,16.976,16.672,16.744,655562,0
1997-07-22,16.786,17.54,16.786,17.47,1022575,0
1997-07-23,17.47,17.8,17.47,17.695,1662948,0
1997-07-24,17.713,17.713,17.531,17.531,1279303,0
1997-07-25,17.54,17.54,17.183,17.239,728965,0
1997-07-28,17.239,17.239,17.062,17.099,1088018,0
1997-07-29,17.099,17.166,16.944,16.993,1175526,0
1997-07-30,17.099,17.306,16.928,17.271,1373318,0
1997-07-31,17.271,17.271,17.062,17.062,769461,0
1997-08-01,16.717,16.717,16.414,16.605,2278012,0
1997-08-04,16.587,16.744,16.498,16.517,1716465,0
1997-08-05,16.43,16.449,16.215,16.343,2993600,0
1997-08-06,16.343,16.343,16.134,16.223,1892196,0
1997-08-07,16.241,16.414,16.188,16.274,1517589,0
1997-08-08,16.241,16.241,15.832,15.972,1070304,0
1997-08-11,15.972,15.972,15.485,15.485,1171911,0
1997-08-12,15.521,15.849,15.521,15.693,3841527,0
1997-08-13,15.625,15.625,15.236,15.305,1534587,0
1997-08-14,15.347,15.381,14.941,14.974,2415777,0
1997-08-15,15.008,15.399,14.941,15.347,4124652,0
1997-08-18,15.66,15.902,15.521,15.746,3390983,0
1997-08-19,15.919,16.258,15.919,16.258,3463303,0
1997-08-20,16.325,17.202,16.325,16.96,2727831,0
1997-08-21,16.976,17.445,16.786,17.166,1913894,0
1997-08-22,17.116,17.239,16.928,17.081,2345990,0
1997-08-25,16.853,18.172,16.786,17.974,11545908,0
1997-08-26,17.991,18.111,17.599,17.678,5850876,0
1997-08-27,17.678,18.224,17.678,18.06,3628911,0
1997-08-28,18.154,18.241,18.111,18.172,2380341,0
1997-08-29,18.154,18.287,18.085,18.154,2644305,0
1997-09-02,18.224,18.363,18.154,18.216,1735987,0
1997-09-03,18.199,18.52,18.199,18.502,1967043,0
1997-09-04,18.433,19.324,18.363,19.135,3310349,0
1997-09-05,19.135,19.342,19.054,19.169,2408908,0
1997-09-08,19.169,19.291,19.135,19.186,2803041,0
1997-09-09,19.169,19.169,19.1,19.135,1800715,0
1997-09-10,19.135,19.255,19.054,19.064,1627150,0
1997-09-11,19.029,19.029,18.52,18.641,1480345,0
1997-09-12,18.677,18.677,18.287,18.57,1890026,0
1997-09-15,18.641,18.77,18.312,18.415,1338606,0
1997-09-16,18.396,18.641,18.396,18.535,1549049,0
1997-09-17,18.553,18.832,18.553,18.605,1518312,0
1997-09-18,18.702,18.987,18.702,18.787,1300998,0
1997-09-19,18.363,18.945,18.363,18.945,946641,0
1997-09-22,18.927,19.273,18.917,19.238,834548,0
1997-09-23,19.238,19.394,18.727,19.308,4049805,0
1997-09-24,19.255,19.324,19.029,19.221,2274398,0
1997-09-25,19.135,19.203,18.814,18.971,2441449,0
1997-09-26,18.945,19.394,18.77,19.169,4141643,0
1997-09-29,19.091,19.497,19.091,19.479,1206983,0
1997-09-30,19.457,19.672,19.43,19.472,1342581,0
1997-10-01,19.54,19.845,19.457,19.479,1058729,0
1997-10-02,19.479,20.531,19.479,19.81,1458292,0
1997-10-03,19.915,20.114,19.845,20.002,1244226,0
1997-10-06,20.141,20.183,19.829,20.183,1011728,0
1997-10-07,20.252,20.39,20.114,20.357,1041740,0
1997-10-08,20.297,20.297,20.034,20.224,726069,0
1997-10-09,20.159,20.183,19.968,20.141,749936,0
1997-10-10,20.07,20.322,19.879,20.314,615426,0
1997-10-13,20.46,20.531,19.968,20.002,911929,0
1997-10-14,20.07,20.183,19.915,20.002,985328,0
1997-10-15,19.95,19.95,19.697,19.768,767657,0
1997-10-16,19.81,20.07,19.81,19.81,512371,0
1997-10-17,19.672,19.794,19.299,19.497,781394,0
1997-10-20,19.479,20.478,19.479,20.442,1026191,0
1997-10-21,20.514,20.514,20.159,20.224,1272793,0
1997-10-22,20.224,21.023,20.224,20.98,1128521,0
1997-10-23,20.705,20.722,20.159,20.46,1282555,0
1997-10-24,20.563,20.633,20.002,20.105,1238446,0
1997-10-27,20.034,20.114,18.814,18.814,1411647,0
1997-10-28,18.742,19.768,18.389,19.697,2442897,0
1997-10-29,19.697,19.81,19.212,19.212,1460822,0
1997-10-30,19.054,20.199,19.022,19.55,1012450,0
1997-10-31,19.672,20.705,19.672,20.357,1517231,0
1997-11-03,20.39,20.598,20.322,20.563,873962,0
1997-11-04,20.442,20.514,20.051,20.141,1124903,0
1997-11-05,20.199,20.549,20.017,20.531,1529162,0
1997-11-06,20.549,20.98,20.549,20.754,1022575,0
1997-11-07,20.514,20.549,20.183,20.382,714861,0
1997-11-10,20.442,20.651,20.242,20.314,994370,0
1997-11-11,20.314,20.314,20.034,20.252,1611240,0
1997-11-12,20.252,20.442,19.739,19.932,2035388,0
1997-11-13,19.95,20.183,19.879,20.105,659179,0
1997-11-14,20.114,20.269,19.985,19.985,670750,0
1997-11-17,20.159,20.549,20.141,20.549,1058729,0
1997-11-18,20.598,21.266,20.582,21.023,2062866,0
1997-11-19,20.98,21.319,20.929,20.997,831656,0
1997-11-20,21.015,21.266,20.946,21.015,1441657,0
1997-11-21,20.805,21.319,20.738,21.319,1200838,0
1997-11-24,21.283,21.596,21.084,21.111,994370,0
1997-11-25,21.129,21.23,20.98,21.065,670027,0
1997-11-26,21.023,21.181,20.824,20.824,1206624,0
1997-11-28,20.946,20.946,20.633,20.771,791517,0
1997-12-01,20.842,20.911,20.633,20.705,736920,0
1997-12-02,20.686,20.754,20.497,20.633,1312207,0
1997-12-03,20.651,21.04,20.598,20.997,1925103,0
1997-12-04,21.065,21.354,21.065,21.336,662071,0
1997-12-05,21.336,21.336,20.788,21.015,1367170,0
1997-12-08,21.015,21.04,20.738,20.877,485977,0
1997-12-09,20.946,20.946,20.738,20.788,738364,0
1997-12-10,20.651,20.771,20.598,20.668,913735,0
1997-12-11,20.563,20.563,20.159,20.382,1784442,0
1997-12-12,20.407,20.46,20.159,20.242,582521,0
1997-12-15,20.297,20.357,19.861,19.915,1692240,0
1997-12-16,19.968,19.968,19.54,19.794,1796015,0
1997-12-17,19.777,20.357,19.777,20.297,1466603,0
1997-12-18,20.314,20.442,19.879,19.896,1232658,0
1997-12-19,19.637,19.739,19.404,19.412,1856036,0
1997-12-22,19.412,19.43,19.195,19.195,1285450,0
1997-12-23,19.264,19.794,19.229,19.706,1462627,0
1997-12-24,19.706,19.985,19.479,19.585,727518,0
1997-12-26,19.523,19.63,19.385,19.404,388347,0
1997-12-29,19.472,20.01,19.412,19.905,871794,0
1997-12-30,19.976,20.348,19.94,20.348,634951,0
1997-12-31,20.365,20.747,20.269,20.605,1973192,0
1998-01-02,20.815,21.023,20.714,20.971,896017,0
1998-01-05,20.902,21.379,20.824,21.327,1133218,0
1998-01-06,21.292,21.362,21.111,21.257,870709,0
1998-01-07,21.257,21.257,20.73,21.049,1080790,0
1998-01-08,21.049,21.049,20.224,20.365,1396821,0
1998-01-09,20.365,20.365,19.43,19.457,2653703,0
1998-01-12,19.412,20.061,19.299,19.786,1428999,0
1998-01-13,19.714,19.915,19.612,19.697,526111,0
1998-01-14,19.749,19.749,19.457,19.497,1391395,0
1998-01-15,19.54,19.54,19.273,19.457,1364637,0
1998-01-16,19.506,19.578,19.385,19.472,1258691,0
1998-01-20,19.472,19.68,19.472,19.612,1254714,0
1998-01-21,19.663,19.663,19.203,19.368,1123098,0
1998-01-22,19.229,19.368,19.117,19.203,1400435,0
1998-01-23,19.135,19.612,19.117,19.54,1187098,0
1998-01-26,19.612,19.985,19.612,19.853,1749008,0
1998-01-27,19.749,19.915,19.697,19.887,1890389,0
1998-01-28,20.159,20.98,20.159,20.955,1504575,0
1998-01-29,20.939,21.57,20.911,21.397,1682837,0
1998-01-30,21.327,21.413,21.154,21.239,1496979,0
1998-02-02,21.292,21.82,21.292,21.812,1360302,0
1998-02-03,21.742,22.098,21.614,22.098,1337519,0
1998-02-04,22.029,22.029,21.362,21.431,1336435,0
1998-02-05,21.5,21.517,21.111,21.111,743788,0
1998-02-06,21.221,21.769,21.221,21.706,1450696,0
1998-02-09,21.769,21.769,21.466,21.587,582160,0
1998-02-10,21.656,22.271,21.656,22.167,1293043,0
1998-02-11,22.167,22.358,22.046,22.297,885530,0
1998-02-12,22.297,22.478,21.891,22.478,670750,0
1998-02-13,22.412,22.412,22.133,22.34,493572,0
1998-02-17,22.412,22.453,21.96,22.064,715582,0
1998-02-18,22.081,22.393,22.046,22.358,589028,0
1998-02-19,22.288,22.358,22.15,22.325,251667,0
1998-02-20,22.427,22.427,21.883,22.133,991480,0
1998-02-23,22.116,23.675,22.116,23.591,1900879,0
1998-02-24,22.011,22.567,21.812,21.891,3347952,0
1998-02-25,21.891,22.478,21.684,22.325,2345990,0
1998-02-26,22.271,22.453,22.254,22.436,625188,0
1998-02-27,22.496,22.659,22.393,22.453,1747923,0
1998-03-02,22.325,22.567,22.254,22.412,579264,0
1998-03-03,22.393,22.393,21.666,21.666,998346,0
1998-03-04,21.257,21.951,21.189,21.891,4350641,0
1998-03-05,21.742,21.751,21.482,21.552,760787,0
1998-03-06,21.614,22.011,21.614,21.951,710886,0
1998-03-09,21.883,22.478,21.838,22.218,1137198,0
1998-03-10,22.236,22.835,22.236,22.782,745596,0
1998-03-11,22.767,23.25,22.659,23.11,709437,0
1998-03-12,23.042,23.574,23.042,23.574,974847,0
1998-03-13,23.574,23.604,23.465,23.465,618317,0
1998-03-16,23.537,23.604,23.384,23.574,624102,0
1998-03-17,23.574,23.623,23.465,23.519,401001,0
1998-03-18,23.519,23.537,23.138,23.138,513095,0
1998-03-19,23.01,23.202,22.905,22.939,466452,0
1998-03-20,23.01,23.384,22.921,23.348,1240250,0
1998-03-23,23.348,23.849,23.319,23.763,798026,0
1998-03-24,23.9,23.969,23.623,23.886,1051142,0
1998-03-25,24.178,24.394,23.763,23.763,1019682,0
1998-03-26,23.675,23.934,23.574,23.934,722095,0
1998-03-27,23.934,24.041,23.574,23.867,1312568,0
1998-03-30,23.719,24.066,23.719,23.786,655562,0
1998-03-31,23.859,24.385,23.859,24.195,582521,0
1998-04-01,24.222,25.175,23.977,24.993,955319,0
1998-04-02,25.063,25.677,24.932,25.454,953151,0
1998-04-03,25.555,25.905,25.418,25.693,746683,0
1998-04-06,25.627,25.719,25.279,25.719,813214,0
1998-04-07,25.789,26.033,25.243,25.719,711970,0
1998-04-08,25.719,25.719,24.593,25.087,1099594,0
1998-04-09,25.104,25.555,25.071,25.503,373159,0
1998-04-13,25.243,25.52,24.819,25.4,669663,0
1998-04-14,25.243,25.279,24.906,25.175,479829,0
1998-04-15,25.175,25.175,24.575,24.767,869261,0
1998-04-16,24.697,24.732,24.612,24.664,761143,0
1998-04-17,24.697,25.12,24.593,25.12,1791677,0
1998-04-20,25.087,25.365,24.29,24.697,1470586,0
1998-04-21,24.681,24.681,24.246,24.317,461388,0
1998-04-22,24.317,25.789,24.317,25.555,1713570,0
1998-04-23,25.52,25.772,25.21,25.52,1019321,0
1998-04-24,25.486,25.59,25.104,25.279,1188546,0
1998-04-27,25.21,25.21,24.29,24.353,981352,0
1998-04-28,24.838,24.838,24.491,24.629,1062348,0
1998-04-29,24.629,25.693,24.629,25.663,1217473,0
1998-04-30,25.763,26.717,25.719,26.406,1792759,0
1998-05-01,26.447,26.447,25.944,25.997,889870,0
1998-05-04,25.997,26.379,25.961,26.068,1186734,0
1998-05-05,26.136,26.171,25.961,26.068,752467,0
1998-05-06,26.102,26.406,26.102,26.406,718478,0
1998-05-07,26.379,26.379,25.961,26.068,660983,0
1998-05-08,25.928,25.928,25.52,25.565,698590,0
1998-05-11,25.701,25.877,25.555,25.565,469707,0
1998-05-12,25.635,25.86,25.635,25.834,563358,0
1998-05-13,25.763,25.834,25.565,25.772,469707,0
1998-05-14,25.746,25.961,25.746,25.905,255281,0
1998-05-15,25.961,26.491,25.961,26.275,749936,0
1998-05-18,26.275,26.275,24.558,24.697,6435208,0
1998-05-19,25.365,25.52,24.639,24.664,5614759,0
1998-05-20,24.664,24.732,23.977,24.161,2843177,0
1998-05-21,24.161,24.264,23.319,24.014,3437991,0
1998-05-22,24.152,24.507,24.152,24.421,4017257,0
1998-05-26,24.421,24.421,24.222,24.222,1839405,0
1998-05-27,24.23,24.23,23.804,23.926,1123821,0
1998-05-28,23.977,24.507,23.736,24.455,2129036,0
1998-05-29,24.697,24.697,24.455,24.491,2792918,0
1998-06-01,24.455,24.455,24.135,24.195,977738,0
1998-06-02,24.195,24.222,23.786,23.841,860944,0
1998-06-03,23.867,23.977,23.409,23.492,1297021,0
1998-06-04,23.456,23.934,23.424,23.867,1154556,0
1998-06-05,23.951,24.195,23.951,24.152,1093086,0
1998-06-08,24.082,24.152,23.736,23.771,1759496,0
1998-06-09,23.786,24.402,23.649,24.385,2715896,0
1998-06-10,24.353,24.367,24.082,24.195,1335713,0
1998-06-11,24.195,24.593,24.152,24.402,1782997,0
1998-06-12,24.367,24.948,24.082,24.932,2424818,0
1998-06-15,24.906,24.932,24.558,24.593,2045152,0
1998-06-16,24.697,24.697,24.264,24.558,1705979,0
1998-06-17,24.697,24.697,24.385,24.438,2161218,0
1998-06-18,24.473,24.473,24.335,24.402,1117313,0
1998-06-19,24.402,24.593,24.3,24.593,1699470,0
1998-06-22,24.593,24.732,24.385,24.455,967250,0
1998-06-23,24.473,24.629,24.421,24.629,2364795,0
1998-06-24,24.697,25.663,24.664,24.739,2908625,0
1998-06-25,25.86,25.979,25.635,25.979,992202,0
1998-06-26,25.944,26.033,25.635,25.693,1467328,0
1998-06-29,25.746,25.877,25.357,25.357,616872,0
1998-06-30,25.374,26.283,25.374,25.728,2066121,0
1998-07-01,25.905,26.283,25.834,26.178,1331374,0
1998-07-02,26.337,26.388,26.293,26.337,1738886,0
1998-07-06,26.491,27.107,26.283,26.953,1038484,0
1998-07-07,27.037,27.671,27.037,27.566,2219797,0
1998-07-08,27.566,27.991,27.566,27.722,2219072,0
1998-07-09,28.034,28.061,26.797,27.072,1530247,0
1998-07-10,27.003,27.09,26.63,26.717,1893281,0
1998-07-13,26.647,26.828,26.589,26.744,1502040,0
1998-07-14,26.762,27.445,26.63,26.814,1813369,0
1998-07-15,26.744,27.427,26.726,27.072,2300432,0
1998-07-16,27.053,28.147,26.985,27.947,2979857,0
1998-07-17,27.88,28.061,27.636,27.963,1476733,0
1998-07-20,27.861,27.93,27.36,27.401,1383802,0
1998-07-21,27.445,27.445,26.473,26.491,1488663,0
1998-07-22,26.563,27.16,26.406,26.536,1086215,0
1998-07-23,26.354,26.647,25.877,25.921,1553024,0
1998-07-24,25.988,26.429,25.852,25.97,2526423,0
1998-07-27,25.944,26.762,25.701,26.58,2980221,0
1998-07-28,26.58,27.375,26.283,26.447,2478331,0
1998-07-29,26.447,27.16,26.447,26.899,2344549,0
1998-07-30,26.899,27.36,26.717,26.806,1939925,0
1998-07-31,26.828,27.21,26.337,26.363,1764920,0
1998-08-03,25.392,26.421,25.392,26.354,4850719,0
1998-08-04,26.354,26.828,25.338,25.427,2772306,0
1998-08-05,25.877,25.877,25.096,25.477,3035542,0
1998-08-06,25.445,25.52,25.08,25.477,1593162,0
1998-08-07,25.357,26.354,25.096,26.354,5575707,0
1998-08-10,26.293,27.247,26.129,26.672,2366962,0
1998-08-11,26.63,26.647,25.97,26.647,2124698,0
1998-08-12,26.647,26.689,26.283,26.563,1958728,0
1998-08-13,26.63,26.845,26.161,26.293,1579423,0
1998-08-14,26.337,26.605,25.719,26.111,1503125,0
1998-08-17,26.178,26.63,25.944,26.605,1133943,0
1998-08-18,26.63,27.247,26.58,27.176,1860015,0
1998-08-19,27.176,27.704,27.037,27.427,1419961,0
1998-08-20,27.36,27.418,26.814,27.09,1186372,0
1998-08-21,26.985,26.985,25.728,26.717,1784807,0
1998-08-24,26.953,27.16,26.563,26.605,1503125,0
1998-08-25,27.375,27.375,26.647,26.762,2851131,0
1998-08-26,26.762,26.899,26.563,26.814,2272950,0
1998-08-27,26.828,26.828,25.797,26.06,2454467,0
1998-08-28,26.078,26.447,25.663,26.421,2314895,0
1998-08-31,26.563,26.589,24.023,24.023,2588617,0
1998-09-01,24.43,24.499,23.574,23.591,3989055,0
1998-09-02,23.604,24.345,23.604,24.152,2860532,0
1998-09-03,23.641,23.822,22.236,23.692,3573586,0
1998-09-04,23.675,23.692,22.61,22.921,2656595,0
1998-09-08,23.291,23.814,23.21,23.604,2308387,0
1998-09-09,23.537,23.814,23.25,23.329,1870863,0
1998-09-10,23.049,24.205,23.049,23.365,3041687,0
1998-09-11,23.291,23.814,23.291,23.555,1516143,0
1998-09-14,23.886,24.326,23.814,24.222,1422131,0
1998-09-15,24.152,25.02,24.005,24.993,3215614,0
1998-09-16,24.993,25.815,24.993,25.663,3075679,0
1998-09-17,25.663,25.944,24.706,25.253,3903356,0
1998-09-18,25.253,25.445,25.029,25.374,1716105,0
1998-09-21,25.112,26.563,25.02,26.563,1271350,0
1998-09-22,26.882,27.247,26.518,26.899,1606179,0
1998-09-23,27.037,28.415,27.037,28.052,2499667,0
1998-09-24,28.052,28.631,27.93,28.129,2270058,0
1998-09-25,27.722,28.061,27.566,27.704,2667084,0
1998-09-28,28.269,28.475,28.129,28.328,1803246,0
1998-09-29,28.285,29.456,28.262,29.249,1909193,0
1998-09-30,29.177,29.249,27.871,28.345,1938843,0
1998-10-01,28.006,28.114,26.491,27.255,2251255,0
1998-10-02,27.186,27.906,26.835,27.73,2343823,0
1998-10-05,27.662,28.319,26.806,27.045,2032496,0
1998-10-06,27.186,28.006,27.186,27.696,2588256,0
1998-10-07,27.628,27.696,25.944,26.293,2595849,0
1998-10-08,24.922,25.537,24.29,25.454,3886358,0
1998-10-09,23.614,23.614,22.123,23.028,24020013,0
1998-10-12,23.263,23.926,23.263,23.456,6524879,0
1998-10-13,23.649,23.649,22.567,22.593,4309059,0
1998-10-14,22.62,23.893,22.496,23.564,3260089,0
1998-10-15,23.564,25.063,23.547,25.063,5074545,0
1998-10-16,25.677,25.677,25.296,25.609,4533969,0
1998-10-19,25.555,25.555,25.087,25.311,2067929,0
1998-10-20,25.382,25.852,24.335,24.353,3038433,0
1998-10-21,24.558,24.993,23.564,24.135,3269128,0
1998-10-22,24.135,24.161,23.684,23.753,1709956,0
1998-10-23,23.753,24.819,23.424,24.421,2127230,0
1998-10-26,24.715,24.88,23.375,23.614,3801028,0
1998-10-27,24.023,24.135,23.684,23.934,3424976,0
1998-10-28,24.091,24.491,23.893,24.421,1764920,0
1998-10-29,24.575,25.677,24.575,25.537,4499618,0
1998-10-30,25.635,26.242,25.565,25.988,3024696,0
1998-11-02,25.97,27.003,25.877,26.518,2909353,0
1998-11-03,26.536,26.595,26.283,26.415,3045787,0
1998-11-04,26.689,27.16,26.622,27.053,1705014,0
1998-11-05,27.053,27.315,26.672,27.289,1548808,0
1998-11-06,27.368,27.393,26.415,26.595,2206901,0
1998-11-09,26.77,26.926,26.283,26.845,1303646,0
1998-11-10,26.979,27.332,26.82,27.081,1608834,0
1998-11-11,26.979,27.029,26.178,26.233,2016465,0
1998-11-12,26.129,26.205,25.537,26.102,2455672,0
1998-11-13,27.176,27.176,26.309,26.563,1618953,0
1998-11-16,26.82,26.873,26.595,26.744,1174440,0
1998-11-17,26.845,27.186,26.466,27.053,2117949,0
1998-11-18,27.16,27.487,26.205,27.368,2457121,0
1998-11-19,27.332,28.415,27.081,28.216,2165921,0
1998-11-20,28.781,29.214,28.527,28.884,1522291,0
1998-11-23,28.832,29.957,28.443,28.6,1759733,0
1998-11-24,28.262,28.832,28.216,28.216,1328237,0
1998-11-25,28.319,28.806,28.319,28.781,1493124,0
1998-11-27,28.781,28.781,28.623,28.754,551785,0
1998-11-30,28.415,28.727,28.262,28.372,1243865,0
1998-12-01,28.114,28.139,27.393,27.827,1962228,0
1998-12-02,27.775,28.754,27.548,28.527,1625944,0
1998-12-03,28.623,29.04,28.295,28.319,1224824,0
1998-12-04,28.216,29.5,28.216,29.429,1182639,0
1998-12-07,29.5,29.655,28.909,29.429,1136111,0
1998-12-08,29.186,29.915,29.014,29.249,1522777,0
1998-12-09,29.186,30.583,29.186,30.451,2379500,0
1998-12-10,30.451,30.792,29.473,29.576,1155157,0
1998-12-11,29.603,29.655,28.857,29.429,836721,0
1998-12-14,29.5,30.225,29.118,29.551,1033182,0
1998-12-15,29.957,29.957,29.118,29.5,1224582,0
1998-12-16,29.576,30.045,29.298,29.81,1917388,0
1998-12-17,29.915,29.957,29.274,29.757,1190112,0
1998-12-18,29.551,29.784,29.04,29.186,1208913,0
1998-12-21,28.96,29.551,28.909,28.909,973879,0
1998-12-22,29.249,29.525,28.65,29.5,1622090,0
1998-12-23,29.249,29.343,28.832,29.214,1218800,0
1998-12-24,29.317,29.343,28.987,29.274,360145,0
1998-12-28,29.274,30.019,29.274,29.707,1467090,0
1998-12-29,29.82,30.486,29.7,30.486,1527596,0
1998-12-30,30.486,30.929,30.225,30.875,981834,0
1998-12-31,30.982,31.466,30.695,31.259,1684525,0
1999-01-04,31.517,31.881,29.872,30.225,1763110,0
1999-01-05,30.134,30.746,30.078,30.469,1597019,0
1999-01-06,30.592,30.592,29.541,30.134,2157722,0
1999-01-07,30.183,30.225,29.482,29.82,1216389,0
1999-01-08,29.848,29.95,28.789,29.334,1537478,0
1999-01-11,29.429,29.429,28.225,28.591,2605373,0
1999-01-12,28.684,28.943,28.434,28.527,1637516,0
1999-01-13,28.278,28.631,28.044,28.147,1173719,0
1999-01-14,28.225,28.996,28.147,28.919,1959814,0
1999-01-15,29.232,29.232,28.615,28.71,1601840,0
1999-01-19,29.049,29.049,27.938,28.772,2039605,0
1999-01-20,29.049,29.204,28.71,29.204,1550976,0
1999-01-21,29.204,30.027,29.049,29.7,2124217,0
1999-01-22,29.7,30.225,29.405,30.106,3233089,0
1999-01-25,30.2,30.36,28.865,29.429,2107586,0
1999-01-26,29.975,30.2,29.7,30.001,1657767,0
1999-01-27,30.106,30.825,29.924,30.774,1943664,0
1999-01-28,30.875,30.875,29.715,30.469,2222087,0
1999-01-29,30.774,30.774,29.897,30.469,1740449,0
1999-02-01,30.669,32.142,30.54,32.038,2703245,0
1999-02-02,32.237,32.653,31.676,32.523,2487977,0
1999-02-03,32.523,34.301,32.056,33.164,8400924,0
1999-02-04,32.938,33.009,32.419,32.783,5122995,0
1999-02-05,32.783,32.783,31.492,31.881,3420877,0
1999-02-08,31.881,31.986,30.642,30.721,2750007,0
1999-02-09,30.8,31.214,30.565,30.592,2935625,0
1999-02-10,30.486,30.875,29.456,29.95,2471341,0
1999-02-11,29.975,30.901,29.975,30.8,2401431,0
1999-02-12,30.8,31.725,30.721,31.517,3038316,0
1999-02-16,32.082,32.55,31.517,32.55,2794361,0
1999-02-17,32.445,32.472,31.309,31.623,2354187,0
1999-02-18,31.725,31.725,30.486,31.544,2520518,0
1999-02-19,31.492,31.517,30.8,31.396,1749127,0
1999-02-22,31.335,31.369,30.851,31.033,1978377,0
1999-02-23,30.8,31.369,30.288,30.514,2065638,0
1999-02-24,30.774,31.286,30.695,30.8,1689585,0
1999-02-25,30.8,30.825,29.663,30.053,2049970,0
1999-02-26,30.053,30.053,28.919,29.739,2586570,0
1999-03-01,29.56,29.715,28.815,29.257,1611484,0
1999-03-02,29.257,30.078,29.15,30.078,2223292,0
1999-03-03,30.001,30.669,29.456,30.441,1532897,0
1999-03-04,30.441,30.875,30.183,30.469,1476011,0
1999-03-05,30.901,30.901,30.183,30.469,1870377,0
1999-03-08,30.078,31.517,29.456,31.517,1882432,0
1999-03-09,31.569,31.569,30.642,30.825,1458167,0
1999-03-10,30.825,30.825,29.359,29.359,2448203,0
1999-03-11,29.584,30.486,29.308,30.486,2446759,0
1999-03-12,31.112,32.082,30.746,32.038,2775077,0
1999-03-15,31.986,32.038,31.259,31.804,1709352,0
1999-03-16,31.804,31.804,31.188,31.544,1714418,0
1999-03-17,31.441,31.441,30.486,30.774,1945595,0
1999-03-18,30.774,31.058,29.767,31.007,3232607,0
1999-03-19,31.058,31.214,29.82,29.82,2001517,0
1999-03-22,29.95,30.142,29.456,29.638,887581,0
1999-03-23,29.584,29.584,28.684,28.84,2231490,0
1999-03-24,28.84,28.943,27.783,28.071,2043462,0
1999-03-25,27.991,28.121,27.194,27.194,3830438,0
1999-03-26,27.351,28.943,27.323,28.815,3744618,0
1999-03-29,28.84,29.232,28.591,28.71,2814130,0
1999-03-30,28.798,28.798,27.385,27.662,3283231,0
1999-03-31,27.775,27.93,26.354,27.202,5273419,0
1999-04-01,27.279,27.722,26.483,27.202,3888293,0
1999-04-05,27.279,27.36,25.895,26.379,5309580,0
1999-04-06,26.328,26.354,25.27,25.677,5163978,0
1999-04-07,25.763,25.895,24.732,24.811,5375386,0
1999-04-08,24.811,26.788,24.394,26.689,9671790,0
1999-04-09,27.411,27.818,26.762,27.8,3986642,0
1999-04-12,27.688,28.952,27.464,28.857,3014449,0
1999-04-13,28.798,29.63,28.65,29.241,4609297,0
1999-04-14,30.062,30.062,29.446,29.63,4364384,0
1999-04-15,30.062,30.062,28.591,28.591,4139232,0
1999-04-16,28.857,28.875,27.645,27.645,3482103,0
1999-04-19,27.688,28.336,27.176,27.176,2312484,0
1999-04-20,27.176,27.619,26.943,27.202,2726143,0
1999-04-21,27.306,27.566,26.717,27.541,3750163,0
1999-04-22,27.566,27.619,26.379,27.437,4299779,0
1999-04-23,27.176,27.36,26.509,27.176,2570658,0
1999-04-26,27.151,27.151,26.014,26.509,2445548,0
1999-04-27,26.536,27.464,26.509,27.125,2193161,0
1999-04-28,26.689,26.788,24.838,25.087,13522715,0
1999-04-29,25.149,25.527,24.222,24.838,9054196,0
1999-04-30,24.811,24.811,24.091,24.656,4347751,0
1999-05-03,24.706,24.706,23.753,24.005,5100339,0
1999-05-04,23.977,25.087,23.909,24.732,5164942,0
1999-05-05,24.732,24.906,24.005,24.367,1953787,0
1999-05-06,24.108,24.629,23.282,24.575,5053091,0
1999-05-07,24.838,25.149,24.264,24.932,2398301,0
1999-05-10,24.906,25.037,24.345,24.499,1830124,0
1999-05-11,24.421,25.807,24.108,25.503,4072943,0
1999-05-12,25.454,25.503,25.063,25.503,3241527,0
1999-05-13,26.078,26.536,25.86,26.483,2784239,0
1999-05-14,26.12,26.58,25.4,25.555,3449321,0
1999-05-17,25.555,25.555,24.88,25.32,3016863,0
1999-05-18,25.503,25.711,24.732,25.477,3235258,0
1999-05-19,25.477,26.224,25.296,26.014,3523326,0
1999-05-20,26.224,26.873,26.224,26.613,6753766,0
1999-05-21,26.639,26.689,25.944,25.961,3864183,0
1999-05-24,26.078,26.12,25.296,25.454,4298815,0
1999-05-25,25.609,25.663,25.454,25.555,3720511,0
1999-05-26,25.348,25.348,24.88,25.037,3339158,0
1999-05-27,25.037,25.037,24.575,24.575,3749199,0
1999-05-28,24.629,25.037,24.629,24.88,1682837,0
1999-06-01,24.838,24.863,24.135,24.317,2439283,0
1999-06-02,24.222,24.246,23.392,23.909,3714246,0
1999-06-03,23.951,24.222,23.7,24.005,2945749,0
1999-06-04,24.005,24.187,23.804,24.187,2845465,0
1999-06-07,24.187,24.187,23.547,23.804,2742776,0
1999-06-08,23.753,24.785,23.598,24.447,2874877,0
1999-06-09,24.55,24.732,24.135,24.345,1604492,0
1999-06-10,24.345,24.602,23.804,23.859,1971144,0
1999-06-11,23.909,24.447,23.804,23.909,1778298,0
1999-06-14,24.108,24.447,23.574,24.421,2671181,0
1999-06-15,24.732,24.965,23.598,23.598,1685006,0
1999-06-16,23.822,24.394,23.804,23.951,2061782,0
1999-06-17,23.909,24.187,23.727,24.108,1317875,0
1999-06-18,23.909,23.934,23.282,23.509,3673747,0
1999-06-21,23.598,24.005,23.338,23.44,2042256,0
1999-06-22,23.465,24.932,23.44,24.629,2672629,0
1999-06-23,24.629,24.732,24.161,24.246,2476884,0
1999-06-24,24.317,24.629,24.108,24.367,1379826,0
1999-06-25,24.473,24.748,24.222,24.246,1577013,0
1999-06-28,24.317,25.063,24.222,24.785,2727350,0
1999-06-29,24.922,26.337,24.819,26.319,2388898,0
1999-06-30,26.319,26.672,25.618,26.438,4922193,0
1999-07-01,26.438,27.991,26.293,27.963,3221041,0
1999-07-02,27.861,28.96,27.574,28.735,3903719,0
1999-07-06,28.303,28.96,27.991,28.555,2559087,0
1999-07-07,28.555,28.71,28.17,28.631,2328153,0
1999-07-08,28.189,28.303,27.809,28.303,2489906,0
1999-07-09,28.147,28.328,27.888,28.015,2511119,0
1999-07-12,28.044,28.044,27.115,27.16,3122922,0
1999-07-13,26.854,27.315,26.595,27.09,3684111,0
1999-07-14,27.186,27.888,27.09,27.418,1579907,0
1999-07-15,27.418,27.471,27.219,27.418,1819762,0
1999-07-16,27.418,27.704,27.315,27.704,2532810,0
1999-07-19,27.522,27.574,27.289,27.471,3424490,0
1999-07-20,27.16,27.289,26.908,27.134,2742056,0
1999-07-21,27.247,27.247,26.806,26.961,1366567,0
1999-07-22,26.908,27.003,26.726,26.806,2192197,0
1999-07-23,26.908,27.679,26.908,27.602,1564476,0
1999-07-26,27.418,27.888,27.062,27.522,1627633,0
1999-07-27,27.418,28.399,27.062,27.574,2081066,0
1999-07-28,27.003,27.315,26.854,27.219,2324055,0
1999-07-29,27.115,27.134,26.518,26.545,3251169,0
1999-07-30,26.806,28.608,26.806,28.147,3723406,0
1999-08-02,28.45,29.023,28.244,28.84,3094242,0
1999-08-03,28.84,28.96,28.345,28.372,2355635,0
1999-08-04,27.628,27.757,27.219,27.655,2227389,0
1999-08-05,27.548,27.861,27.247,27.655,1807948,0
1999-08-06,27.548,27.548,27.062,27.368,966889,0
1999-08-09,27.471,27.835,26.699,27.247,1658250,0
1999-08-10,27.062,27.134,26.136,26.753,3062661,0
1999-08-11,26.672,26.672,26.187,26.571,1969457,0
1999-08-12,26.622,26.647,26.293,26.518,2199423,0
1999-08-13,26.622,26.672,26.337,26.491,3334095,0
1999-08-16,26.595,26.622,26.051,26.161,4557715,0
1999-08-17,26.078,26.078,24.846,25.618,3134015,0
1999-08-18,25.104,25.357,25.054,25.21,3043375,0
1999-08-19,25.104,25.149,24.794,25.104,1607868,0
1999-08-20,25.261,25.746,25.054,25.644,3561413,0
1999-08-23,25.59,25.693,25.329,25.565,2854629,0
1999-08-24,25.67,25.852,25.436,25.59,3546226,0
1999-08-25,25.67,26.438,25.644,26.337,5663935,0
1999-08-26,26.438,26.595,25.877,26.337,1552907,0
1999-08-27,26.033,26.078,25.175,25.537,2249089,0
1999-08-30,25.537,25.979,25.261,25.67,1453828,0
1999-08-31,25.825,26.293,25.463,26.293,3896004,0
1999-09-01,26.293,26.293,25.436,26.078,3515371,0
1999-09-02,26.078,26.161,25.463,26.006,1455999,0
1999-09-03,26.388,26.882,26.293,26.571,2179180,0
1999-09-07,26.647,26.672,25.772,25.877,1383924,0
1999-09-08,25.618,26.438,25.618,26.319,1634865,0
1999-09-09,26.491,26.595,26.051,26.415,1907507,0
1999-09-10,26.337,26.806,26.111,26.388,2737475,0
1999-09-13,26.491,26.595,25.772,25.953,2041055,0
1999-09-14,25.825,25.852,25.149,25.486,2166885,0
1999-09-15,25.59,26.078,25.392,25.392,1700432,0
1999-09-16,25.486,25.537,23.447,23.604,6828011,0
1999-09-17,23.5,23.528,21.423,22.167,10340972,0
1999-09-20,21.44,22.037,21.181,21.648,7207677,0
1999-09-21,21.648,22.325,21.44,21.724,4424162,0
1999-09-22,21.96,22.366,21.675,21.932,3751611,0
1999-09-23,22.325,23.093,21.986,22.167,3758600,0
1999-09-24,22.054,22.576,22.037,22.418,2434222,0
1999-09-27,22.445,22.549,21.751,22.236,2860896,0
1999-09-28,22.167,22.445,21.44,21.44,2337073,0
1999-09-29,21.994,22.046,21.666,22.046,2689980,0
1999-09-30,22.046,22.895,21.942,22.478,2073111,0
1999-10-01,22.436,23.365,22.436,23.256,1893281,0
1999-10-04,23.256,23.719,22.204,22.567,3202956,0
1999-10-05,22.567,22.567,22.176,22.204,2558845,0
1999-10-06,22.176,22.478,21.866,22.281,4946297,0
1999-10-07,22.384,22.384,21.733,21.942,2410597,0
1999-10-08,21.866,22.478,21.866,22.281,2046598,0
1999-10-11,22.325,22.842,22.227,22.688,952907,0
1999-10-12,22.633,22.688,22.073,22.254,1591958,0
1999-10-13,22.098,22.15,21.666,21.666,1619438,0
1999-10-14,20.215,21.327,18.718,21.197,9894772,0
1999-10-15,20.624,20.832,19.62,20.468,4708857,0
1999-10-18,20.215,20.738,19.905,20.442,4185758,0
1999-10-19,20.425,21.147,20.141,20.269,5024400,0
1999-10-20,20.269,20.522,19.802,20.425,3444018,0
1999-10-21,20.114,20.314,19.62,19.932,4342206,0
1999-10-22,17.583,17.948,16.605,17.531,17681476,0
1999-10-25,17.636,18.742,17.558,18.354,6333841,0
1999-10-26,17.531,17.844,15.259,15.47,27125466,0
1999-10-27,15.572,16.709,15.259,16.498,14184664,0
1999-10-28,17.332,17.739,17.019,17.455,7259026,0
1999-10-29,17.739,18.328,17.427,17.948,5727334,0
1999-11-01,18.562,18.797,17.687,18.287,5936814,0
1999-11-02,18.486,19.342,18.354,18.562,5820140,0
1999-11-03,18.874,19.029,18.46,18.535,3916493,0
1999-11-04,18.562,18.742,18.302,18.441,4836378,0
1999-11-05,18.512,18.668,17.531,17.739,6086030,0
1999-11-08,17.739,18.512,17.739,18.46,3836705,0
1999-11-09,18.562,18.77,18.076,18.46,5034291,0
1999-11-10,18.486,18.535,18.052,18.486,2295852,0
1999-11-11,18.287,18.415,18.052,18.302,6104111,0
1999-11-12,18.26,18.953,18.26,18.77,3694958,0
1999-11-15,18.77,19.342,18.693,19.282,4163825,0
1999-11-17,20.624,20.779,20.425,20.624,2647318,0
1999-11-18,20.522,21.605,20.497,21.197,2534258,0
1999-11-19,21.423,21.509,21.065,21.221,1216389,0
1999-11-22,21.04,21.458,20.624,21.302,1572671,0
1999-11-23,21.274,21.76,21.221,21.666,2632127,0
1999-11-24,21.147,21.76,21.147,21.733,1596295,0
1999-11-26,21.733,21.838,21.527,21.684,320613,0
1999-11-29,21.666,22.046,21.239,22.02,1843866,0
1999-11-30,21.354,21.638,21.197,21.578,2061301,0
1999-12-01,21.458,21.638,20.425,20.555,2642254,0
1999-12-02,20.598,20.598,19.082,19.802,3699542,0
1999-12-03,20.215,21.015,20.159,20.738,3154985,0
1999-12-06,20.215,20.705,20.114,20.582,2325502,0
1999-12-07,20.425,20.738,19.593,19.697,5887639,0
1999-12-08,20.061,20.183,19.802,19.829,2013329,0
1999-12-09,19.853,19.958,19.212,19.412,2061061,0
1999-12-10,19.497,19.54,18.668,19.465,3055912,0
1999-12-13,19.082,19.497,19.029,19.229,1850132,0
1999-12-14,19.255,19.697,19.029,19.282,2597175,0
1999-12-15,19.229,19.385,18.849,18.953,3768483,0
1999-12-16,18.562,19.342,18.562,19.054,3212602,0
1999-12-17,18.979,19.1,17.948,18.154,6147738,0
1999-12-20,18.102,18.26,17.636,18.102,4669322,0
1999-12-21,18.102,18.595,18.052,18.46,5139387,0
1999-12-22,18.415,19.229,18.172,19.1,2321644,0
1999-12-23,19.186,19.905,18.718,19.054,1889183,0
1999-12-27,19.802,19.802,19.282,19.523,1529762,0
1999-12-28,19.62,20.01,19.412,19.593,1131293,0
1999-12-29,19.612,19.81,19.404,19.68,946399,0
1999-12-30,19.81,19.915,19.612,19.861,1199030,0
1999-12-31,19.837,20.07,19.376,19.768,822011,0
2000-01-03,20.123,20.487,20.07,20.357,1964872,0
2000-01-04,20.539,20.842,20.017,20.123,3135704,0
2000-01-05,20.224,21.596,20.043,21.542,4284833,0
2000-01-06,21.542,22.496,21.283,22.288,3015895,0
2000-01-07,22.914,24.455,22.914,24.3,5448426,0
2000-01-10,24.767,25.12,22.731,23.119,3276241,0
2000-01-11,23.319,23.78,23.059,23.263,2705891,0
2000-01-12,23.166,23.867,23.119,23.684,1604252,0
2000-01-13,23.934,25.08,23.893,24.222,4525650,0
2000-01-14,24.455,24.664,23.934,24.507,2973950,0
2000-01-18,24.533,24.533,23.119,23.319,2511358,0
2000-01-19,23.217,24.335,23.166,24.066,3420393,0
2000-01-20,23.841,23.841,21.049,22.081,5716969,0
2000-01-21,22.081,22.16,21.049,21.517,3902756,0
2000-01-24,21.675,21.724,20.738,21.049,4375230,0
2000-01-25,20.946,21.049,20.224,20.398,5069724,0
2000-01-26,20.433,20.946,20.279,20.382,5366471,0
2000-01-27,20.382,20.946,20.017,20.46,2656716,0
2000-01-28,20.382,20.433,19.81,20.123,2254389,0
2000-01-31,19.915,19.94,18.778,19.68,3548639,0
2000-02-01,19.915,20.714,19.768,20.614,3477525,0
2000-02-02,20.614,20.614,19.68,19.706,3055188,0
2000-02-03,19.81,20.017,19.404,19.739,2401674,0
2000-02-04,19.81,20.555,19.786,20.332,2300432,0
2000-02-07,20.332,20.668,20.017,20.433,2088059,0
2000-02-08,20.642,21.154,20.514,21.154,2437590,0
2000-02-09,21.154,21.154,20.555,20.668,1311606,0
2000-02-10,21.049,21.257,20.252,20.307,2227389,0
2000-02-11,20.307,20.382,19.221,19.43,2376366,0
2000-02-14,19.559,19.612,18.686,18.935,3539238,0
2000-02-15,18.727,18.908,18.138,18.346,4145501,0
2000-02-16,18.346,18.961,18.26,18.651,2798459,0
2000-02-17,18.651,18.727,18.396,18.441,3293356,0
2000-02-18,18.396,18.544,17.904,18.164,2193161,0
2000-02-22,18.19,18.727,18.085,18.595,2609471,0
2000-02-23,18.526,18.778,18.371,18.502,2162062,0
2000-02-24,18.26,18.526,17.411,18.034,2650450,0
2000-02-25,18.034,18.26,17.513,17.773,1654636,0
2000-02-28,17.957,18.007,17.134,17.645,2075043,0
2000-02-29,17.385,17.567,17.001,17.261,3383512,0
2000-03-01,16.508,16.717,15.373,16.102,10387013,0
2000-03-02,16.102,16.17,15.687,16.022,5298489,0
2000-03-03,16.102,17.027,16.076,16.561,4601828,0
2000-03-06,16.483,16.508,16.102,16.205,3063383,0
2000-03-07,15.892,15.988,15.268,15.347,3946387,0
2000-03-08,15.687,16.022,15.329,15.892,3401351,0
2000-03-09,15.892,17.645,15.79,16.9,5162775,0
2000-03-10,16.976,17.695,16.872,17.261,2535708,0
2000-03-13,16.663,17.229,16.258,16.928,3574431,0
2000-03-14,16.928,17.027,16.258,16.795,2087578,0
2000-03-15,16.928,17.957,16.613,17.853,4246022,0
2000-03-16,17.746,20.332,17.385,20.07,5473256,0
2000-03-17,19.968,20.176,19.404,19.887,3549842,0
2000-03-20,19.887,20.199,19.324,19.342,2242096,0
2000-03-21,18.778,20.017,18.778,19.81,2225704,0
2000-03-22,19.81,20.433,19.739,20.252,2061540,0
2000-03-23,20.149,20.642,20.07,20.582,1771546,0
2000-03-24,20.614,20.997,20.398,20.46,3672305,0
2000-03-27,20.433,20.614,19.63,19.68,2669974,0
2000-03-28,19.706,19.994,19.404,19.43,3274074,0
2000-03-29,19.412,19.412,18.891,18.996,3347109,0
2000-03-30,19.045,19.1,18.586,18.971,2606576,0
2000-03-31,18.927,19.768,18.814,18.945,2698901,0
2000-04-03,19.1,20.079,19.073,20.025,2334902,0
2000-04-04,19.829,20.573,19.672,20.233,3460651,0
2000-04-05,20.025,20.34,19.95,20.159,2437833,0
2000-04-06,20.183,20.549,19.412,19.768,1973557,0
2000-04-07,20.183,20.261,19.802,19.802,1906294,0
2000-04-10,19.853,20.079,19.802,19.896,1706222,0
2000-04-11,19.923,19.985,19.672,19.802,2136268,0
2000-04-12,20.025,20.209,19.871,20.105,2592111,0
2000-04-13,20.025,20.079,19.672,19.714,1997176,0
2000-04-14,19.62,19.62,18.659,18.945,2961899,0
2000-04-17,18.891,19.126,18.486,18.996,2661296,0
2000-04-18,18.814,20.025,18.486,19.714,3982304,0
2000-04-19,20.314,21.656,20.159,21.37,3865391,0
2000-04-20,21.319,22.281,21.221,21.684,2874393,0
2000-04-24,21.684,22.281,21.527,21.856,2399746,0
2000-04-25,22.15,22.921,22.098,22.842,3946627,0
2000-04-26,23.225,23.225,22.297,22.688,3562860,0
2000-04-27,22.61,23.492,22.412,22.895,3034700,0
2000-04-28,22.818,22.973,22.532,22.741,2277531,0
2000-05-01,22.741,23.926,22.713,23.744,2426023,0
2000-05-02,23.744,23.9,23.282,23.744,2149527,0
2000-05-03,23.649,23.804,23.075,23.102,1539648,0
2000-05-04,23.21,23.692,22.767,23.282,1287014,0
2000-05-05,23.432,23.951,23.21,23.649,1199030,0
2000-05-08,24.058,24.058,23.744,23.926,2045152,0
2000-05-09,23.9,24.421,23.771,24.213,2060338,0
2000-05-10,24.161,24.187,23.338,23.719,1651982,0
2000-05-11,23.591,24.238,23.591,24.005,1401278,0
2000-05-12,23.951,24.032,23.649,23.719,1652948,0
2000-05-15,23.771,24.88,23.771,24.863,2616461,0
2000-05-16,24.956,26.197,24.932,25.895,3880095,0
2000-05-17,25.609,25.609,24.932,25.4,2671420,0
2000-05-18,25.609,25.609,24.88,25.011,1533379,0
2000-05-19,24.906,25.192,24.463,25.192,2891026,0
2000-05-22,25.4,25.581,25.243,25.503,2702277,0
2000-05-23,25.4,26.12,25.348,26.095,3629632,0
2000-05-24,26.589,27.099,26.483,26.509,5243045,0
2000-05-25,26.689,26.797,26.275,26.379,2511843,0
2000-05-26,26.379,26.845,26.275,26.735,2495692,0
2000-05-30,26.429,27.464,26.354,27.315,4017737,0
2000-05-31,27.228,27.645,26.689,26.797,1931371,0
2000-06-01,26.483,27.775,26.483,27.541,2641531,0
2000-06-02,27.645,27.671,26.249,26.249,3268768,0
2000-06-05,25.921,26.224,25.477,25.663,3446428,0
2000-06-06,25.635,26.354,25.192,25.988,2123016,0
2000-06-07,25.921,26.563,25.921,26.224,1157567,0
2000-06-08,26.12,26.328,25.701,26.014,1506622,0
2000-06-09,25.988,27.592,25.988,27.228,2293922,0
2000-06-12,27.255,27.514,27.099,27.315,2250532,0
2000-06-13,27.099,27.437,27.003,27.36,3006014,0
2000-06-14,27.566,28.493,27.003,28.467,3554179,0
2000-06-15,28.545,28.545,28.006,28.285,2402639,0
2000-06-16,28.189,28.372,27.255,27.255,2907419,0
2000-06-19,28.089,28.467,27.289,27.619,1829158,0
2000-06-20,27.775,28.39,27.748,27.8,1453588,0
2000-06-21,28.467,28.467,28.089,28.234,2334902,0
2000-06-22,28.234,28.234,27.045,27.289,1756360,0
2000-06-23,27.592,27.592,26.979,27.072,1383924,0
2000-06-26,27.099,27.93,27.099,27.827,1838320,0
2000-06-27,27.827,28.493,27.696,28.467,2936348,0
2000-06-28,28.615,29.646,28.591,29.334,5507005,0
2000-06-29,30.158,30.183,28.591,29.057,3892386,0
2000-06-30,29.15,30.625,29.075,30.575,4773464,0
2000-07-03,30.367,30.495,29.593,30.495,1290150,0
2000-07-05,29.541,30.053,28.84,29.992,2372989,0
2000-07-06,29.957,30.158,29.281,29.872,1833982,0
2000-07-07,29.932,30.134,29.593,29.848,1927029,0
2000-07-10,29.848,30.158,29.673,30.134,2492795,0
2000-07-11,30.575,30.964,30.341,30.575,2955149,0
2000-07-12,29.848,30.158,29.387,29.715,2447720,0
2000-07-13,29.438,29.7,28.744,29.126,1876407,0
2000-07-14,29.075,29.075,27.913,28.098,2760126,0
2000-07-17,27.842,28.772,27.757,28.061,2025626,0
2000-07-18,28.044,28.919,28.044,28.501,2244990,0
2000-07-19,28.772,29.281,28.536,29.126,2139647,0
2000-07-20,29.232,30.116,29.177,29.748,2459048,0
2000-07-21,30.158,30.314,29.517,29.848,1796857,0
2000-07-24,29.803,30.782,29.803,30.469,1588344,0
2000-07-25,30.158,30.314,29.541,30.001,2588256,0
2000-07-26,30.027,30.027,29.281,29.405,2192921,0
2000-07-27,29.334,30.549,29.177,30.341,1724059,0
2000-07-28,30.116,30.522,29.848,30.341,2448924,0
2000-07-31,30.269,30.522,30.134,30.367,3442330,0
2000-08-01,30.441,30.99,30.39,30.99,2666842,0
2000-08-02,30.99,31.267,30.729,31.146,2093605,0
2000-08-03,31.267,31.267,30.99,31.146,1751057,0
2000-08-04,31.041,31.058,30.522,30.677,1429723,0
2000-08-07,30.938,30.938,29.465,29.872,2728552,0
2000-08-08,29.872,30.134,28.501,29.905,2897295,0
2000-08-09,29.126,29.7,28.919,29.15,2748077,0
2000-08-10,29.281,29.715,28.875,29.715,1785770,0
2000-08-11,29.715,30.39,29.593,30.367,2111440,0
2000-08-14,30.314,30.883,29.748,30.808,1455036,0
2000-08-15,30.833,31.041,30.625,30.782,2361416,0
2000-08-16,30.469,30.729,30.314,30.6,1224344,0
2000-08-17,30.833,32.021,30.808,31.968,3439918,0
2000-08-18,32.427,32.54,31.552,32.021,2974916,0
2000-08-21,31.995,32.384,31.709,32.384,1404897,0
2000-08-22,32.272,32.853,32.202,32.671,1613893,0
2000-08-23,32.609,32.671,32.021,32.124,2012365,0
2000-08-24,32.202,33.009,31.968,32.872,1739725,0
2000-08-25,32.872,33.026,32.715,32.818,1584000,0
2000-08-28,32.715,33.052,32.715,32.792,1571468,0
2000-08-29,33.105,33.206,32.895,32.947,1076572,0
2000-08-30,32.947,33.182,32.895,33.156,1447808,0
2000-08-31,33.261,35.121,33.182,33.805,4417174,0
2000-09-01,34.083,35.096,34.083,34.794,2426023,0
2000-09-05,34.811,35.121,34.345,34.881,1914975,0
2000-09-06,34.881,35.276,33.884,34.219,1901958,0
2000-09-07,34.219,34.472,33.667,33.954,2099630,0
2000-09-08,34.038,34.552,34.038,34.19,2802078,0
2000-09-11,34.291,34.653,34.083,34.291,3314566,0
2000-09-12,34.706,34.939,34.445,34.855,3204406,0
2000-09-13,34.855,35.374,34.836,35.012,2586330,0
2000-09-14,35.531,36.31,35.436,35.893,3439675,0
2000-09-15,36.155,37.157,35.686,36.363,3535380,0
2000-09-18,36.769,37.393,36.769,36.908,3306852,0
2000-09-19,37.134,38.139,36.769,38.139,3473912,0
2000-09-20,37.906,38.267,37.157,38.217,3335544,0
2000-09-21,38.165,38.423,37.679,37.834,2177490,0
2000-09-22,37.931,38.791,37.931,38.165,2599344,0
2000-09-25,38.267,38.478,38.086,38.295,1328237,0
2000-09-26,38.191,39.387,38.061,39.273,3790663,0
2000-09-27,39.291,39.318,38.328,38.433,3059286,0
2000-09-28,38.433,38.433,37.325,37.585,2930320,0
2000-09-29,36.466,37.56,36.191,36.45,2883794,0
2000-10-02,36.552,37.816,36.502,37.61,3384716,0
2000-10-03,37.816,38.642,37.401,38.365,3482103,0
2000-10-04,38.433,38.8,37.662,37.714,3634212,0
2000-10-05,37.714,38.079,37.351,37.816,2888862,0
2000-10-06,38.079,38.208,37.636,37.74,1930162,0
2000-10-09,37.923,37.974,36.908,37.272,936033,0
2000-10-10,37.375,37.949,36.779,37.768,2682751,0
2000-10-11,37.714,37.768,36.319,36.865,3911192,0
2000-10-12,36.752,37.401,36.009,36.605,2380704,0
2000-10-13,36.578,36.935,35.851,36.865,2025866,0
2000-10-16,36.959,37.585,36.865,37.176,1551217,0
2000-10-17,37.61,39.11,37.585,38.459,3061936,0
2000-10-18,38.511,39.266,38.39,38.901,2683958,0
2000-10-19,39.266,39.603,38.079,38.328,3725576,0
2000-10-20,38.079,38.746,37.768,38.692,1993802,0
2000-10-23,38.8,39.577,38.772,39.205,1555558,0
2000-10-24,36.89,37.923,36.502,37.089,6705069,0
2000-10-25,37.089,38.236,36.622,37.194,4782138,0
2000-10-26,37.298,37.401,36.908,36.959,4483225,0
2000-10-27,36.959,37.923,36.839,37.714,1616063,0
2000-10-30,37.714,39.648,37.714,39.36,2989622,0
2000-10-31,39.395,39.916,38.901,39.16,2726868,0
2000-11-01,39.205,39.266,38.692,38.746,5154575,0
2000-11-02,38.746,38.746,37.56,37.923,4125734,0
2000-11-03,38.121,39.241,37.949,38.642,2809309,0
2000-11-06,38.953,39.648,38.8,39.241,2904767,0
2000-11-07,39.266,39.421,38.874,39.266,2268607,0
2000-11-08,39.673,40.765,39.543,39.543,4467077,0
2000-11-09,39.934,40.247,37.897,37.974,3266596,0
2000-11-10,39.006,39.673,37.949,37.991,2903082,0
2000-11-13,38.026,38.328,36.658,37.48,2485564,0
2000-11-14,37.816,38.433,37.454,38.053,1763833,0
2000-11-15,38.147,38.901,38.103,38.825,1820484,0
2000-11-16,38.953,40.609,38.901,40.453,3087974,0
2000-11-17,40.453,40.453,39.803,40.219,3106536,0
2000-11-20,40.295,41.328,40.219,40.972,3417263,0
2000-11-21,41.328,41.356,39.776,40.01,3679291,0
2000-11-22,40.191,41.899,39.982,41.613,3346148,0
2000-11-24,41.381,41.43,41.068,41.301,857688,0
2000-11-27,41.328,42.134,41.328,41.796,4049805,0
2000-11-28,42.055,42.134,41.197,41.613,2454467,0
2000-11-29,41.743,41.899,41.356,41.484,2319235,0
2000-11-30,41.743,42.055,40.729,41.301,4041118,0
2000-12-01,41.537,41.743,40.912,41.128,4876153,0
2000-12-04,39.36,39.603,37.768,39.083,8755764,0
2000-12-05,39.473,40.191,39.291,39.473,3317946,0
2000-12-06,39.491,40.065,39.491,39.881,2829078,0
2000-12-07,39.629,39.854,39.334,39.515,2777970,0
2000-12-08,39.673,39.673,38.276,38.408,2574997,0
2000-12-11,38.848,38.901,37.56,37.816,4039433,0
2000-12-12,37.816,38.408,36.578,38.208,3647232,0
2000-12-13,38.848,39.648,38.848,39.266,2629717,0
2000-12-14,39.577,39.733,39.291,39.36,2723489,0
2000-12-15,39.205,39.318,38.642,39.033,5113597,0
2000-12-18,38.928,39.577,37.61,38.026,4871571,0
2000-12-19,38.589,39.266,38.328,38.901,3282265,0
2000-12-20,38.236,38.259,37.064,37.714,3544783,0
2000-12-21,37.714,38.8,37.532,38.8,2588980,0
2000-12-22,38.692,39.318,38.459,38.874,2682027,0
2000-12-26,38.848,40.99,38.848,40.79,3358200,0
2000-12-27,41.085,42.533,40.903,41.908,7209127,0
2000-12-28,42.533,43.381,42.48,42.94,4030757,0
2000-12-29,43.043,43.095,41.137,41.189,2443863,0
2001-01-02,41.292,41.292,40.073,40.2,2322608,0
2001-01-03,40.106,41.111,39.169,39.169,4310386,0
2001-01-04,38.762,38.791,35.963,36.38,8794816,0
2001-01-05,36.691,38.244,36.511,38.139,3620474,0
2001-01-08,38.165,38.451,37.515,38.451,3286365,0
2001-01-09,38.451,39.458,38.346,39.118,2716257,0
2001-01-10,38.963,39.066,38.321,38.791,2419516,0
2001-01-11,39.016,39.43,39.016,39.196,5343082,0
2001-01-12,39.3,39.43,38.217,39.379,3902997,0
2001-01-16,39.325,39.325,38.502,38.676,3696411,0
2001-01-17,38.581,39.118,38.399,38.762,3003119,0
2001-01-18,38.762,39.821,38.702,39.091,3811875,0
2001-01-19,39.091,39.169,38.217,38.762,3868765,0
2001-01-22,38.651,39.273,38.451,38.762,2163027,0
2001-01-23,38.963,40.228,38.856,40.073,3413884,0
2001-01-24,40.073,40.073,39.482,40.047,4775873,0
2001-01-25,40.047,41.547,39.794,41.346,2406015,0
2001-01-26,41.085,41.292,40.954,41.215,1563272,0
2001-01-29,41.547,41.856,41.016,41.363,2458083,0
2001-01-30,40.722,40.722,39.638,39.889,4372338,0
2001-01-31,39.603,40.228,38.702,39.403,3223688,0
2001-02-01,39.318,39.706,39.188,39.482,2831245,0
2001-02-02,39.794,39.794,39.214,39.638,1530247,0
2001-02-05,40.131,40.401,39.835,40.106,1859052,0
2001-02-06,40.182,40.304,39.465,39.752,3477525,0
2001-02-07,39.76,40.53,39.232,40.41,3351209,0
2001-02-08,40.41,41.301,40.391,41.033,3114250,0
2001-02-09,40.643,40.643,40.001,40.634,1549291,0
2001-02-12,40.8,42.063,40.722,41.587,2733133,0
2001-02-13,41.629,41.779,40.748,41.181,2385766,0
2001-02-14,41.363,42.063,41.173,41.363,4541318,0
2001-02-15,41.363,41.813,40.912,41.629,3334576,0
2001-02-16,41.718,42.046,41.284,41.547,3217662,0
2001-02-20,41.752,41.789,41.233,41.493,4890616,0
2001-02-21,41.502,42.168,41.215,41.249,4206247,0
2001-02-22,41.155,41.173,40.497,40.938,2759167,0
2001-02-23,40.929,41.743,40.391,41.694,2686367,0
2001-02-26,41.694,41.694,40.479,40.687,2770499,0
2001-02-27,40.722,41.033,40.444,40.512,3542129,0
2001-02-28,40.808,42.314,40.781,41.961,4236384,0
2001-03-01,42.063,42.143,41.223,41.389,6083860,0
2001-03-02,41.301,41.528,40.512,40.512,4566876,0
2001-03-05,40.765,40.868,39.916,40.2,2902115,0
2001-03-06,40.182,40.981,40.098,40.808,3178130,0
2001-03-07,40.808,41.102,40.401,41.102,2735543,0
2001-03-08,41.024,42.886,40.972,42.385,3188493,0
2001-03-09,41.916,42.168,41.656,41.796,1748163,0
2001-03-12,41.389,41.493,41.033,41.042,2696250,0
2001-03-13,41.042,41.752,40.99,41.656,3654702,0
2001-03-14,41.346,41.449,40.33,41.137,2009957,0
2001-03-15,40.557,40.557,38.856,39.379,4093430,0
2001-03-16,39.091,39.318,36.319,36.796,6383015,0
2001-03-19,37.213,38.199,37.107,37.86,3823687,0
2001-03-20,38.259,39.273,38.217,38.963,3155469,0
2001-03-21,38.781,38.781,37.991,38.217,4656306,0
2001-03-22,37.618,37.705,35.139,36.614,7582286,0
2001-03-23,37.264,38.121,36.839,36.959,5113597,0
2001-03-26,37.049,38.442,37.049,37.688,2800625,0
2001-03-27,37.851,38.337,37.384,37.991,2718910,0
2001-03-28,37.897,38.39,37.49,38.236,2565118,0
2001-03-29,38.459,39.845,38.217,38.719,3248516,0
2001-03-30,39.083,40.273,38.459,40.01,3008662,0
2001-04-02,40.01,40.53,39.118,39.379,2398545,0
2001-04-03,39.25,39.491,38.007,38.442,3292152,0
2001-04-04,38.044,38.963,37.49,38.511,2823047,0
2001-04-05,39.188,40.073,38.217,39.577,2427227,0
2001-04-06,39.603,40.114,39.309,39.665,2646591,0
2001-04-09,40.01,40.53,39.62,39.698,2563906,0
2001-04-10,39.62,40.266,38.882,39.794,2978773,0
2001-04-11,39.291,39.473,37.75,38.321,4737061,0
2001-04-12,38.651,39.43,38.625,39.266,2176768,0
2001-04-16,39.665,39.845,38.608,39.25,2039124,0
2001-04-17,39.291,39.873,39.083,39.118,3034217,0
2001-04-18,39.62,40.312,38.83,39.785,3880095,0
2001-04-19,39.491,40.321,38.963,39.491,3028910,0
2001-04-20,39.412,39.889,39.25,39.743,2596215,0
2001-04-23,40.505,41.215,40.106,40.356,1978135,0
2001-04-24,40.384,41.346,40.01,40.01,2879699,0
2001-04-25,40.321,41.528,40.073,41.406,2523255,0
2001-04-26,41.008,41.233,40.384,40.428,3727744,0
2001-04-27,40.436,40.634,38.772,40.173,5228583,0
2001-04-30,40.947,43.069,40.634,41.813,4119387,0
2001-05-01,41.813,42.369,41.562,42.187,2975319,0
2001-05-02,40.972,42.023,40.947,41.718,3633892,0
2001-05-03,41.102,41.656,40.808,40.99,2325422,0
2001-05-04,40.321,41.128,39.698,40.972,2460096,0
2001-05-07,40.981,41.569,40.947,41.276,2241049,0
2001-05-08,41.622,42.116,41.233,41.97,2464917,0
2001-05-09,42.108,42.959,41.743,42.627,2644744,0
2001-05-10,42.635,43.281,42.499,42.802,2702436,0
2001-05-11,42.895,43.861,42.645,43.726,3599020,0
2001-05-14,43.726,43.726,41.873,43.426,2073593,0
2001-05-15,43.114,43.199,42.533,42.914,2178051,0
2001-05-16,43.329,43.553,42.802,43.426,2512001,0
2001-05-17,43.426,43.712,42.869,43.479,2625622,0
2001-05-18,43.486,43.67,43.027,43.262,1254312,0
2001-05-21,43.272,43.272,42.499,42.776,1955637,0
2001-05-22,42.776,42.802,41.873,42.187,3523487,0
2001-05-23,42.023,42.802,41.562,42.333,2149929,0
2001-05-24,42.333,44.926,42.306,44.672,3640641,0
2001-05-25,44.35,44.89,44.24,44.663,2952978,0
2001-05-29,44.509,45.253,44.457,44.854,3327747,0
2001-05-30,44.854,44.968,44.35,44.509,1791394,0
2001-05-31,44.041,44.854,43.98,44.655,1931849,0
2001-06-01,44.655,44.76,43.98,44.726,1385775,0
2001-06-04,44.82,45.184,44.735,45.107,1784807,0
2001-06-05,45.209,45.341,44.663,44.854,2366561,0
2001-06-06,45.184,45.272,44.526,44.663,1666205,0
2001-06-07,44.726,45.643,44.726,45.019,1540047,0
2001-06-08,45.218,45.686,44.916,45.624,1007143,0
2001-06-11,45.669,45.686,44.837,45.053,1588586,0
2001-06-12,45.332,46.396,45.2,46.275,4052692,0
2001-06-13,45.965,46.467,45.842,46.44,2223533,0
2001-06-14,46.527,46.777,46.121,46.275,3080902,0
2001-06-15,46.214,47.022,46.214,46.467,5541477,0
2001-06-18,46.396,47.464,46.156,47.081,1901640,0
2001-06-19,46.839,47.323,46.512,46.746,2417989,0
2001-06-20,47.081,47.766,46.97,47.766,3133132,0
2001-06-21,47.612,47.966,47.151,47.323,2257445,0
2001-06-22,47.706,47.731,45.965,45.98,3009872,0
2001-06-25,45.98,46.338,45.28,45.824,2216141,0
2001-06-26,45.98,46.275,45.557,45.583,2451895,0
2001-06-27,44.837,44.968,43.131,44.06,7193377,0
2001-06-28,43.918,44.43,42.195,42.567,10762023,0
2001-06-29,42.81,43.294,42.195,42.819,5752321,0
2001-07-02,42.819,42.878,42.072,42.661,4422478,0
2001-07-03,43.131,43.131,42.446,42.844,1743987,0
2001-07-05,43.131,43.598,42.229,42.541,3852934,0
2001-07-06,42.385,42.446,42.038,42.212,1616222,0
2001-07-09,41.882,42.255,41.578,42.187,3081546,0
2001-07-10,42.014,42.212,41.702,41.752,2318027,0
2001-07-11,42.178,42.306,41.422,42.014,3852615,0
2001-07-12,42.134,42.706,42.031,42.567,2680102,0
2001-07-13,42.42,42.42,42.004,42.195,2259530,0
2001-07-16,42.385,44.302,42.297,44.033,2806415,0
2001-07-17,44.033,45.676,44.025,44.369,2432771,0
2001-07-18,44.837,45.824,44.768,45.28,2199423,0
2001-07-19,45.609,46.293,44.871,45.027,1694812,0
2001-07-20,45.591,45.591,45.053,45.316,1231817,0
2001-07-23,45.272,45.272,44.161,44.412,1422090,0
2001-07-24,44.43,44.526,43.173,43.952,2508786,0
2001-07-25,43.943,44.829,43.59,44.655,1981669,0
2001-07-26,44.682,44.7,43.598,44.06,2375241,0
2001-07-27,44.108,44.108,43.503,43.712,2103649,0
2001-07-30,44.117,45.392,43.884,45.168,1741417,0
2001-07-31,45.168,46.666,44.526,45.695,4364625,0
2001-08-01,46.111,46.563,45.923,46.147,3335300,0
2001-08-02,46.111,46.111,44.682,45.168,2622088,0
2001-08-03,45.426,45.426,44.224,44.483,1679381,0
2001-08-06,44.682,45.923,44.586,45.765,1747198,0
2001-08-07,46.016,46.156,44.926,45.298,1516585,0
2001-08-08,45.168,45.868,44.952,45.226,1650617,0
2001-08-09,45.298,45.704,45.28,45.392,1521568,0
2001-08-10,45.643,46.372,45.609,46.094,1092320,0
2001-08-13,46.111,46.555,45.957,46.493,1053910,0
2001-08-14,46.537,46.729,45.923,46.111,1541660,0
2001-08-15,46.475,46.666,45.741,45.887,1383202,0
2001-08-16,45.798,45.973,44.863,45.653,1571547,0
2001-08-17,45.116,45.895,44.942,45.079,1960937,0
2001-08-20,44.986,45.392,44.743,45.176,1866282,0
2001-08-21,45.298,46.579,45.235,45.98,1922208,0
2001-08-22,45.859,47.022,45.798,46.596,2542535,0
2001-08-23,47.099,47.161,46.414,46.414,1908708,0
2001-08-24,47.566,47.566,46.475,46.729,1884766,0
2001-08-27,47.099,47.142,46.268,46.268,1379986,0
2001-08-28,46.414,46.537,45.288,45.365,1935064,0
2001-08-29,45.765,45.798,45.079,45.298,1746234,0
2001-08-30,45.859,45.923,44.863,45.332,2041615,0
2001-08-31,45.669,45.798,44.71,45.262,1737237,0
2001-09-04,45.489,46.223,45.298,45.741,2111361,0
2001-09-05,45.824,46.138,45.513,45.816,2203926,0
2001-09-06,46.537,46.638,45.426,45.497,2246677,0
2001-09-07,45.392,45.489,43.52,43.661,2734258,0
2001-09-10,43.131,43.909,42.635,43.444,3115131,0
2001-09-17,44.682,44.682,42.195,44.06,4595558,0
2001-09-18,44.06,44.127,43.069,43.069,4198293,0
2001-09-19,43.095,43.503,41.578,43.131,3297855,0
2001-09-20,42.602,43.72,41.891,43.288,2631728,0
2001-09-21,41.882,42.94,40.99,42.203,3686283,0
2001-09-24,42.819,43.043,42.038,42.654,2590903,0
2001-09-25,42.351,43.253,42.072,43.253,1902766,0
2001-09-26,43.408,43.735,42.914,43.598,2804645,0
2001-09-27,44.015,45.316,43.98,44.784,3361176,0
2001-09-28,45.624,45.94,45.341,45.905,3391387,0
2001-10-01,45.781,46.493,45.426,45.624,2495931,0
2001-10-02,45.781,45.98,45.071,45.591,2748561,0
2001-10-03,45.591,45.94,45.079,45.565,3950645,0
2001-10-04,45.94,46.638,45.759,46.147,2209552,0
2001-10-05,46.372,46.527,45.94,46.338,2026026,0
2001-10-08,46.214,46.555,45.565,45.905,1415180,0
2001-10-09,45.94,46.311,45.599,45.624,5320505,0
2001-10-10,45.94,46.527,45.816,46.086,2674797,0
2001-10-11,46.527,46.527,45.088,45.851,2248763,0
2001-10-12,45.851,46.024,45.53,45.75,2618551,0
2001-10-15,45.842,46.555,45.772,46.555,2939802,0
2001-10-16,46.555,46.933,46.024,46.467,2128396,0
2001-10-17,46.467,46.493,45.599,46.111,2961014,0
2001-10-18,46.251,46.711,46.18,46.555,2301316,0
2001-10-19,46.555,46.676,46.094,46.555,1435428,0
2001-10-22,46.432,47.549,46.268,47.549,2139962,0
2001-10-23,46.338,46.346,43.452,44.076,13938705,0
2001-10-24,44.387,45.316,43.824,44.169,7015634,0
2001-10-25,44.169,45.193,44.076,44.509,3457435,0
2001-10-26,44.76,44.926,43.952,44.638,2179338,0
2001-10-29,44.7,45.002,44.066,44.1,2709029,0
2001-10-30,43.329,43.329,42.282,42.342,6090129,0
2001-10-31,42.342,42.403,41.587,41.656,4185277,0
2001-11-01,39.889,40.938,39.543,40.748,14776145,0
2001-11-02,40.6,40.66,40.219,40.384,4257274,0
2001-11-05,40.972,42.437,40.615,42.134,3780296,0
2001-11-06,41.84,42.342,40.346,40.66,6015720,0
2001-11-07,40.66,40.748,39.515,39.673,11874110,0
2001-11-08,39.673,39.715,37.437,38.173,17139974,0
2001-11-09,38.702,39.334,37.87,39.291,8742422,0
2001-11-12,38.8,39.325,38.485,39.136,4072943,0
2001-11-13,40.157,40.505,39.733,40.374,4259037,0
2001-11-14,41.587,41.587,40.256,40.729,4183506,0
2001-11-15,40.346,41.961,40.346,41.249,3883149,0
2001-11-16,41.587,41.84,41.102,41.371,3064186,0
2001-11-19,41.371,42.306,41.042,42.273,2992834,0
2001-11-20,42.342,43.131,42.273,42.844,4686195,0
2001-11-21,42.844,43.486,42.74,43.426,2685242,0
2001-11-23,43.173,43.426,42.679,43.389,872317,0
2001-11-26,43.078,43.511,42.863,43.353,2431971,0
2001-11-27,42.959,43.139,42.524,42.715,3863862,0
2001-11-28,42.557,42.602,41.899,41.961,3040404,0
2001-11-29,41.899,42.359,41.587,42.187,2784401,0
2001-11-30,41.84,42.557,41.84,42.41,2279458,0
2001-12-03,42.212,42.776,42.055,42.541,1874957,0
2001-12-04,42.541,42.931,42.462,42.758,1702201,0
2001-12-05,42.584,42.584,41.779,41.916,2616943,0
2001-12-06,41.684,41.771,40.817,40.938,6082252,0
2001-12-07,41.189,41.465,40.781,41.059,2200714,0
2001-12-10,41.249,41.249,40.2,40.2,3130878,0
2001-12-11,40.781,40.903,39.473,39.543,4426979,0
2001-12-12,39.889,40.66,39.325,40.33,4161488,0
2001-12-13,40.401,40.47,39.325,39.515,2554428,0
2001-12-14,39.733,41.042,39.369,40.773,2757562,0
2001-12-17,40.773,40.903,39.889,40.625,2356599,0
2001-12-18,40.6,40.773,39.057,39.43,4644572,0
2001-12-19,39.603,40.01,39.543,39.543,3111437,0
2001-12-20,39.543,39.889,39.291,39.291,2058168,0
2001-12-21,39.205,39.412,38.979,39.379,3994194,0
2001-12-24,39.439,40.374,39.387,39.768,1023703,0
2001-12-26,39.975,40.288,39.743,39.752,1344150,0
2001-12-27,39.585,39.648,39.25,39.352,2537393,0
2001-12-28,40.247,40.679,39.898,40.365,2397736,0
2001-12-31,40.428,40.615,40.055,40.157,1713934,0
2002-01-02,39.873,40.114,39.152,39.776,2266120,0
2002-01-03,39.776,39.881,39.334,39.715,1799110,0
2002-01-04,39.873,39.873,38.485,39.282,5501461,0
2002-01-07,39.585,39.733,38.864,38.945,3408904,0
2002-01-08,39.091,39.585,38.502,38.71,4111188,0
2002-01-09,38.936,38.963,38.259,38.259,5154497,0
2002-01-10,38.259,38.259,37.698,37.816,6963889,0
2002-01-11,38.13,38.374,37.698,37.759,3033332,0
2002-01-14,38.346,39.006,38.103,38.728,3692388,0
2002-01-15,38.997,39.715,38.936,39.309,4634449,0
2002-01-16,39.318,39.561,38.997,39.091,2661140,0
2002-01-17,38.478,38.997,38.39,38.825,4694395,0
2002-01-18,38.658,38.809,37.698,38.459,4551848,0
2002-01-22,39.743,41.908,39.743,41.726,6395630,0
2002-01-23,42.229,42.661,41.796,42.385,5878639,0
2002-01-24,42.385,42.541,41.389,41.422,2653905,0
2002-01-25,41.916,42.098,40.8,41.413,4301788,0
2002-01-28,41.882,41.916,41.145,41.233,1905817,0
2002-01-29,41.085,41.389,40.114,40.273,2792595,0
2002-01-30,40.428,40.738,39.273,40.738,5648346,0
2002-01-31,40.738,41.093,40.539,40.929,3649802,0
2002-02-01,40.8,41.207,40.748,40.947,3241771,0
2002-02-04,40.947,40.99,40.191,40.462,2080343,0
2002-02-05,40.462,40.704,40.114,40.487,2247476,0
2002-02-06,40.365,40.428,38.762,39.334,4862976,0
2002-02-07,39.334,40.462,38.848,40.055,2669974,0
2002-02-08,39.743,40.428,39.648,40.114,2149767,0
2002-02-11,40.583,41.268,40.479,40.99,2603926,0
2002-02-12,40.99,41.528,40.903,41.457,1930566,0
2002-02-13,41.457,42.038,41.301,41.639,2109912,0
2002-02-14,41.733,41.771,40.895,40.99,2003367,0
2002-02-15,40.99,41.292,40.273,41.051,3586159,0
2002-02-19,41.051,41.111,40.019,40.2,2137395,0
2002-02-20,40.247,40.615,39.934,40.497,2165199,0
2002-02-21,40.487,40.858,40.21,40.312,2176929,0
2002-02-22,39.743,40.834,39.681,40.704,2237675,0
2002-02-25,40.704,40.79,39.62,40.729,2316424,0
2002-02-26,40.365,41.292,39.585,40.712,3301713,0
2002-02-27,41.301,41.771,40.858,41.173,2591871,0
2002-02-28,41.016,41.389,40.99,41.042,2423289,0
2002-03-01,41.051,41.328,40.929,41.173,3064186,0
2002-03-04,41.233,42.031,40.53,41.024,2741486,0
2002-03-05,41.024,41.085,39.62,39.992,3622643,0
2002-03-06,40.055,40.963,39.958,40.773,2752740,0
2002-03-07,40.834,40.99,40.487,40.929,3316178,0
2002-03-08,40.858,40.972,40.247,40.522,2557480,0
2002-03-11,40.522,41.068,40.065,40.972,2056401,0
2002-03-12,40.834,41.328,40.557,41.189,2207141,0
2002-03-13,41.189,42.161,41.173,41.449,2929194,0
2002-03-14,41.675,42.161,41.613,41.613,2384402,0
2002-03-15,41.675,43.036,41.622,42.886,4519225,0
2002-03-18,43.253,43.47,43.131,43.408,4996037,0
2002-03-19,43.418,43.528,43.105,43.19,2798862,0
2002-03-20,43.095,43.399,42.661,42.844,1541175,0
2002-03-21,42.914,43.452,42.844,43.372,1811000,0
2002-03-22,43.288,43.686,43.199,43.503,2664672,0
2002-03-25,43.47,43.47,42.619,42.67,1632294,0
2002-03-26,42.541,43.131,42.351,43.018,2270139,0
2002-03-27,43.052,44.06,43,43.861,3163342,0
2002-03-28,44.108,44.726,44.041,44.041,2770414,0
2002-04-01,44.041,44.7,43.735,44.62,1806340,0
2002-04-02,44.603,44.603,44.136,44.396,2391310,0
2002-04-03,44.483,44.543,44.084,44.292,1969619,0
2002-04-04,44.169,44.169,43.272,43.536,5191618,0
2002-04-05,43.528,43.536,41.684,42.42,3914487,0
2002-04-08,42.306,42.679,41.996,42.48,3028351,0
2002-04-09,42.619,42.776,42.273,42.557,2081790,0
2002-04-10,42.679,43.47,42.584,43.244,2980943,0
2002-04-11,43.272,43.426,42.584,42.654,2229318,0
2002-04-12,42.679,42.715,42.247,42.602,1967369,0
2002-04-15,42.74,43.444,42.645,43.182,2017188,0
2002-04-16,43.304,43.486,43.244,43.452,2644582,0
2002-04-17,43.452,43.486,43.105,43.148,1443627,0
2002-04-18,43.163,43.884,43.052,43.643,2264350,0
2002-04-19,43.797,44.837,43.712,44.837,2302922,0
2002-04-22,45.599,45.781,45.107,45.348,4476475,0
2002-04-23,44.934,44.934,43.182,43.182,10374080,0
2002-04-24,43.486,43.98,43.086,43.105,3192752,0
2002-04-25,43.114,43.67,42.991,43.235,3819831,0
2002-04-26,43.486,43.726,42.895,43.399,2233017,0
2002-04-29,43.329,43.329,42.557,42.619,2421522,0
2002-04-30,42.645,43.643,41.813,43.052,4911026,0
2002-05-01,43.027,43.861,42.835,43.67,2311918,0
2002-05-02,43.511,44.169,42.991,44.015,2466843,0
2002-05-03,43.797,44.509,43.363,44.066,2490304,0
2002-05-06,44.108,44.663,44.041,44.084,2404486,0
2002-05-07,43.797,44.084,43.027,43.182,2868771,0
2002-05-08,43.329,43.726,42.645,43.553,2478251,0
2002-05-09,43.027,43.426,42.151,42.471,2283639,0
2002-05-10,42.715,42.74,41.622,41.961,2233656,0
2002-05-13,42.055,42.385,41.406,41.762,2199588,0
2002-05-14,41.502,41.762,40.842,41.684,3350245,0
2002-05-15,41.779,42.844,41.779,41.873,2427788,0
2002-05-16,42.055,42.369,41.597,42.014,2658725,0
2002-05-17,41.502,42.835,41.502,42.731,2032610,0
2002-05-20,42.74,42.74,41.813,42.046,1996455,0
2002-05-21,42.089,42.306,41.935,42.203,1342055,0
2002-05-22,41.684,42.168,41.528,41.987,2065074,0
2002-05-23,41.996,41.996,40.999,41.84,2029079,0
2002-05-24,41.84,42.055,41.328,41.528,1962388,0
2002-05-28,41.528,41.718,41.259,41.569,1471427,0
2002-05-29,41.309,41.873,41.259,41.422,1446035,0
2002-05-30,41.215,41.831,41.215,41.726,2019278,0
2002-05-31,41.726,41.891,41.155,41.284,2142375,0
2002-06-03,41.215,41.743,40.346,40.346,2694080,0
2002-06-04,40.346,40.374,39.232,39.543,4367194,0
2002-06-05,39.232,39.821,39.04,39.449,3592428,0
2002-06-06,39.482,39.724,39.16,39.16,3870932,0
2002-06-07,39.169,39.706,39.049,39.689,3244178,0
2002-06-10,40.065,41.033,39.975,40.748,2369938,0
2002-06-11,41.465,41.465,40.256,40.28,3636625,0
2002-06-12,40.288,40.288,37.834,38.52,6321228,0
2002-06-13,38.762,39.049,38.493,38.736,4058800,0
2002-06-14,37.213,38.746,36.935,38.478,7895181,0
2002-06-17,39.291,40.256,39.205,40.098,3890701,0
2002-06-18,40.098,40.228,39.715,39.715,2166001,0
2002-06-19,39.638,40.219,39.482,39.958,2096417,0
2002-06-20,40.114,40.643,39.975,40.479,2775235,0
2002-06-21,39.821,40.374,39.515,39.515,4562132,0
2002-06-24,39.515,39.638,38.8,38.92,4140600,0
2002-06-25,38.8,39.196,38.208,38.236,2985921,0
2002-06-26,37.802,38.589,37.351,38.304,3977803,0
2002-06-27,38.589,39.465,38.502,39.152,3981824,0
2002-06-28,39.152,39.152,38.156,38.165,2808343,0
2002-07-01,38.165,38.251,35.02,35.609,8202616,0
2002-07-02,34.336,35.737,29.084,33.814,23666101,0
2002-07-03,33.72,35.548,32.965,35.522,6617085,0
2002-07-05,36.667,37.049,36.231,36.761,2733133,0
2002-07-08,36.667,37.073,35.573,36.257,4236220,0
2002-07-09,36.257,36.363,32.133,32.74,9501600,0
2002-07-10,32.872,34.489,32.472,32.636,8407675,0
2002-07-11,31.544,32.505,30.142,32.254,10906015,0
2002-07-12,32.324,33.814,31.559,32.505,4900741,0
2002-07-15,32.688,32.715,31.138,32.254,4009463,0
2002-07-16,32.783,34.154,32.168,32.679,4083389,0
2002-07-17,33.556,34.162,33.269,34.111,3633569,0
2002-07-18,33.865,34.118,32.715,32.956,4696644,0
2002-07-19,32.472,33.139,32.073,32.783,4694717,0
2002-07-22,32.903,33.33,30.929,31.214,4317858,0
2002-07-23,31.076,31.857,30.505,30.505,4629306,0
2002-07-24,28.96,32.168,28.96,31.857,5635812,0
2002-07-25,31.7,32.324,30.929,32.211,4360444,0
2002-07-26,32.688,32.836,32.012,32.626,2931447,0
2002-07-29,34.181,35.641,34.118,35.522,4793710,0
2002-07-30,35.558,36.363,35.121,35.765,3487006,0
2002-07-31,36.076,36.363,34.68,35.799,5085390,0
2002-08-01,35.825,36.267,34.309,34.775,5240635,0
2002-08-02,34.775,35.366,33.313,33.675,3184717,0
2002-08-05,33.711,33.963,31.857,32.34,3497613,0
2002-08-06,33.556,35.237,33.096,34.618,6480324,0
2002-08-07,35.112,36.136,34.803,35.982,4448833,0
2002-08-08,36.207,38.52,36.207,38.199,5332881,0
2002-08-09,38.374,38.374,37.134,37.653,5206085,0
2002-08-12,37.29,38.651,37.032,38.589,3237429,0
2002-08-13,38.589,38.963,37.931,38.017,3394760,0
2002-08-14,38.017,39.585,37.784,39.585,3661533,0
2002-08-16,39.657,40.858,39.648,40.462,4287966,0
2002-08-19,41.085,41.085,40.304,40.963,4016533,0
2002-08-20,40.99,41.284,40.444,40.972,2383115,0
2002-08-21,41.128,42.108,40.462,42.108,3904520,0
2002-08-22,42.055,42.576,41.762,42.385,3622805,0
2002-08-23,42.297,42.297,40.704,40.756,3168485,0
2002-08-26,40.834,42.125,40.722,41.752,2923248,0
2002-08-27,42.046,42.098,41.207,41.328,3625536,0
2002-08-28,41.085,41.145,39.898,40.273,3408582,0
2002-08-29,40.273,40.722,39.603,40.338,2777970,0
2002-08-30,40.338,40.548,39.873,40.295,2136111,0
2002-09-03,39.934,39.934,38.556,38.564,2931606,0
2002-09-04,38.683,39.76,38.244,39.724,3152736,0
2002-09-05,39.152,40.826,39.11,40.583,3599020,0
2002-09-06,40.6,40.99,39.949,40.2,4192990,0
2002-09-09,40.2,41.059,39.992,40.67,2000956,0
2002-09-10,40.557,41.346,40.497,41.207,2998623,0
2002-09-11,41.484,41.789,41.363,41.519,1844590,0
2002-09-12,41.207,41.233,40.687,40.729,2189623,0
2002-09-13,40.729,41.173,40.487,41.173,1708306,0
2002-09-17,40.219,40.868,39.706,39.715,8955042,0
2002-09-18,39.403,39.465,38.304,38.945,6848659,0
2002-09-19,38.321,38.91,38.276,38.276,4068121,0
2002-09-20,38.346,38.809,38.034,38.529,4573704,0
2002-09-23,38.374,38.459,37.351,37.834,3350566,0
2002-09-24,37.48,38.683,37.073,37.618,3843936,0
2002-09-25,38.156,39.585,38.103,39.449,5282580,0
2002-09-26,40.114,41.284,39.776,41.102,5920904,0
2002-09-27,40.722,41.475,39.638,39.821,4315129,0
2002-09-30,39.812,39.821,38.589,38.676,5593707,0
2002-10-01,39.11,40.41,38.321,40.001,4490458,0
2002-10-02,40.001,40.47,39.152,39.169,4018622,0
2002-10-03,39.232,40.79,39.178,40.6,4349680,0
2002-10-04,40.6,40.687,38.546,38.676,4681697,0
2002-10-07,38.658,39.975,38.217,38.39,4544456,0
2002-10-08,38.546,40.001,38.546,39.733,4105245,0
2002-10-09,39.169,39.776,38.259,38.346,5038628,0
2002-10-10,38.572,39.925,37.618,39.629,5051967,0
2002-10-11,39.828,41.439,39.828,41.389,4669965,0
2002-10-14,41.389,42.273,41.051,42.273,3361010,0
2002-10-15,42.991,43.078,41.656,42.195,4213558,0
2002-10-16,42.195,42.584,41.578,42.219,4518099,0
2002-10-17,42.584,42.584,41.164,42.031,4231238,0
2002-10-18,41.718,41.848,41.008,41.413,3558840,0
2002-10-21,41.465,43.511,41.406,43.288,5395876,0
2002-10-22,42.212,44.143,42.055,43.616,8906025,0
2002-10-23,43.52,43.52,41.899,42.895,8796101,0
2002-10-24,43.399,43.486,42.403,42.533,4319625,0
2002-10-25,42.541,44.084,41.578,43.743,3743173,0
2002-10-28,44.302,44.735,43.027,43.253,4385353,0
2002-10-29,43.503,43.816,42.844,43.329,3300747,0
2002-10-30,43.511,43.952,43.078,43.399,3076726,0
2002-10-31,43.272,44.108,42.273,43.027,4599900,0
2002-11-01,43.086,44.526,42.715,44.24,4386480,0
2002-11-04,44.249,44.952,43.511,44.051,3295443,0
2002-11-05,44.051,44.051,42.031,43.078,7548378,0
2002-11-06,43.553,44.143,42.863,43.528,11974390,0
2002-11-07,43.528,43.553,42.437,42.731,6614997,0
2002-11-08,42.74,42.74,40.963,41.399,6768951,0
2002-11-11,41.399,42.098,41.102,41.547,3136024,0
2002-11-12,41.961,42.229,40.972,41.656,2921803,0
2002-11-13,41.656,42.844,41.547,42.161,4387928,0
2002-11-14,42.247,42.541,41.215,42.116,6380687,0
2002-11-15,42.116,43.712,42.089,43.069,4877277,0
2002-11-18,43.363,43.399,41.813,42.212,4905403,0
2002-11-19,39.785,40.67,39.049,40.219,12451208,0
2002-11-20,40.219,40.954,40.065,40.41,5452607,0
2002-11-21,40.41,41.016,38.304,38.581,9683521,0
2002-11-22,38.581,39.776,38.408,38.728,7264249,0
2002-11-25,38.736,39.118,37.957,38.208,6438057,0
2002-11-26,38.217,38.8,37.949,37.949,4976275,0
2002-11-27,38.071,39.016,37.949,38.702,2775400,0
2002-11-29,38.856,38.92,38.236,38.259,1323579,0
2002-12-02,39.024,39.144,38.304,38.546,4727181,0
2002-12-03,38.546,39.033,38.267,38.702,3410995,0
2002-12-04,38.572,40.038,38.079,39.785,9446962,0
2002-12-05,39.715,39.776,38.848,39.178,4475833,0
2002-12-06,39.188,39.958,38.848,39.733,3210107,0
2002-12-09,39.733,40.191,38.997,39.006,2528234,0
2002-12-10,39.318,39.318,38.493,39.222,3296247,0
2002-12-11,38.8,39.178,37.949,38.415,4225132,0
2002-12-12,38.415,38.676,37.834,38.121,3815166,0
2002-12-13,38.676,39.11,38.304,38.762,4696320,0
2002-12-16,38.608,39.309,38.295,38.817,3592751,0
2002-12-17,38.564,38.608,37.792,38.017,4237665,0
2002-12-18,37.923,37.957,36.935,37.039,5847621,0
2002-12-19,36.959,37.445,36.561,36.691,5088282,0
2002-12-20,36.805,36.935,35.314,36.387,11602196,0
2002-12-23,36.387,36.865,36.337,36.517,3758924,0
2002-12-24,36.622,37.176,36.561,36.847,1584725,0
2002-12-26,37.203,37.366,36.733,36.805,1821445,0
2002-12-27,36.847,36.916,35.936,36.067,1698983,0
2002-12-30,36.31,36.667,35.911,36.249,3713441,0
2002-12-31,36.284,37.134,36.085,36.814,3145991,0
2003-01-02,37.316,38.485,37.231,38.468,4731676,0
2003-01-03,38.112,39.152,38.095,38.971,3225376,0
2003-01-06,38.581,39.629,38.581,39.482,4114085,0
2003-01-07,39.16,39.334,38.433,38.442,3653820,0
2003-01-08,38.589,39.033,38.365,38.856,3680337,0
2003-01-09,38.936,39.491,38.608,39.049,3414363,0
2003-01-10,38.478,39.152,38.313,38.423,3224732,0
2003-01-13,38.433,38.468,37.42,37.722,4599255,0
2003-01-14,37.732,38.165,37.245,37.577,3887006,0
2003-01-15,37.618,38.034,37.157,37.29,3338678,0
2003-01-16,37.437,38.408,37.375,37.471,4314802,0
2003-01-17,37.471,37.471,37.064,37.316,3958682,0
2003-01-21,37.316,37.688,37.023,37.194,3150811,0
2003-01-22,37.194,37.532,36.882,37.039,3117380,0
2003-01-23,36.691,36.752,34.69,36.076,12419708,0
2003-01-24,36.076,36.293,34.948,35.459,4929187,0
2003-01-27,35.237,35.6,34.19,34.534,3958200,0
2003-01-28,34.552,35.573,34.379,35.323,4961650,0
2003-01-29,35.268,36.319,35.03,35.92,6231227,0
2003-01-30,36.009,36.267,35.374,35.374,4224970,0
2003-01-31,35.332,36.511,35.295,36.276,3766956,0
2003-02-03,36.511,36.622,35.451,35.565,4639912,0
2003-02-04,35.54,35.695,35.252,35.669,4670291,0
2003-02-05,35.851,36.009,35.268,35.295,4220311,0
2003-02-06,35.268,35.765,34.836,35.341,2931447,0
2003-02-07,35.92,36.043,35.096,35.121,2912642,0
2003-02-10,35.038,35.695,34.836,35.451,2797579,0
2003-02-11,35.573,36.199,35.495,35.565,3744782,0
2003-02-12,35.176,35.332,33.747,33.893,7325960,0
2003-02-13,34.128,34.589,32.653,33.538,11041491,0
2003-02-14,33.547,35.149,32.965,34.985,8559702,0
2003-02-18,35.149,36.466,35.02,36.181,3914326,0
2003-02-19,36.076,36.752,35.944,36.136,4488529,0
2003-02-20,36.136,36.31,35.944,36.076,3754743,0
2003-02-21,36.257,37.437,36.223,37.29,6172572,0
2003-02-24,37.157,37.42,36.535,36.578,4574025,0
2003-02-25,36.076,37.231,36,37.149,3821435,0
2003-02-26,37.116,37.316,36.199,36.249,4440153,0
2003-02-27,36.605,36.691,35.936,36.199,4493832,0
2003-02-28,35.451,35.982,35.268,35.634,6325724,0
2003-03-03,35.634,36.423,35.513,35.617,3063063,0
2003-03-04,35.418,35.565,35.012,35.012,3010027,0
2003-03-05,35.012,35.451,34.863,35.418,2789058,0
2003-03-06,35.176,35.341,34.611,34.725,3987124,0
2003-03-07,34.128,34.897,34.083,34.68,4130959,0
2003-03-10,34.379,34.489,33.356,33.46,4151366,0
2003-03-11,33.547,34.202,33.433,33.823,3153864,0
2003-03-12,33.823,34.038,32.688,33.529,7482168,0
2003-03-13,33.839,33.839,32.184,32.715,12250002,0
2003-03-14,32.938,32.938,31.286,31.295,9832657,0
2003-03-17,31.303,33.685,31.102,33.443,9668897,0
2003-03-18,33.839,34.743,33.657,34.611,6395630,0
2003-03-19,34.463,34.811,33.945,34.785,4577397,0
2003-03-20,34.794,35.08,33.779,35.03,5014036,0
2003-03-21,35.573,36.076,35.349,35.929,6217407,0
2003-03-24,35.936,35.936,34.931,35.096,4304842,0
2003-03-25,35.149,36.466,35.103,36.207,4257274,0
2003-03-26,36.136,36.136,35.609,35.728,3350407,0
2003-03-27,34.923,35.695,34.663,35.436,5720341,0
2003-03-28,35.427,35.99,35.228,35.911,3086849,0
2003-03-31,35.436,35.843,34.907,35.451,4371054,0
2003-04-01,35.41,36.059,35.149,35.851,3347999,0
2003-04-02,35.851,36.959,35.459,36.823,8847849,0
2003-04-03,36.823,36.935,36.267,36.526,4117458,0
2003-04-04,36.605,36.839,36.163,36.423,3100831,0
2003-04-07,36.839,37.333,36.493,36.578,3566877,0
2003-04-08,36.578,36.578,35.676,36.191,3966231,0
2003-04-09,36.199,36.199,35.157,35.195,6062646,0
2003-04-10,35.195,35.252,34.644,34.966,4794353,0
2003-04-11,35.22,35.583,35.054,35.121,2355474,0
2003-04-14,35.054,36.059,35.038,35.884,2362062,0
2003-04-15,35.884,36.484,35.817,36.293,4340839,0
2003-04-16,36.293,36.293,35.211,35.418,5195798,0
2003-04-17,35.531,35.721,35.195,35.285,4409139,0
2003-04-21,35.626,35.705,34.534,34.69,5478319,0
2003-04-22,34.69,36.025,34.411,35.869,5895834,0
2003-04-23,34.219,34.228,32.359,32.462,22939709,0
2003-04-24,32.462,33.571,32.401,33.156,10101196,0
2003-04-25,33.588,33.597,33.077,33.397,6006399,0
2003-04-28,33.571,33.693,33.096,33.512,5156909,0
2003-04-29,33.414,34.282,33.269,34.195,4653093,0
2003-04-30,34.195,34.785,33.667,34.397,4924847,0
2003-05-01,34.397,34.626,34.195,34.291,5565422,0
2003-05-02,34.219,35.402,34.128,35.07,4112319,0
2003-05-05,35.07,35.149,34.481,34.752,4280253,0
2003-05-06,34.845,35.038,34.472,34.889,3496810,0
2003-05-07,35.045,35.468,34.855,35.468,4404640,0
2003-05-08,35.004,35.676,35.004,35.41,4946540,0
2003-05-09,35.41,35.92,35.374,35.902,3118990,0
2003-05-12,35.783,36.345,35.626,36.345,3873505,0
2003-05-13,36.216,36.276,35.783,36.109,6876142,0
2003-05-14,36,36.216,35.963,36.059,4131918,0
2003-05-15,36,36.526,35.963,36.404,5057589,0
2003-05-16,36.276,36.535,36.076,36.511,3358925,0
2003-05-19,36.094,36.371,35.149,35.332,6521142,0
2003-05-20,35.341,35.531,34.69,35.012,4716089,0
2003-05-21,35.012,35.531,34.698,35.41,3831077,0
2003-05-22,35.451,35.963,35.211,35.477,3197894,0
2003-05-23,35.573,35.626,35.204,35.495,2435825,0
2003-05-27,35.487,36.059,35.185,35.99,2943335,0
2003-05-28,36,36.094,35.004,35.166,4421674,0
2003-05-29,35.402,36.101,34.68,34.897,4960201,0
2003-05-30,34.897,35.929,34.897,35.911,3286606,0
2003-06-02,36.025,36.578,35.963,36.059,6075987,0
2003-06-03,36.059,36.163,35.911,36.118,4420225,0
2003-06-04,36.118,37.089,36.059,37.056,6954409,0
2003-06-05,37.056,37.366,36.561,37.366,7035402,0
2003-06-06,40.41,40.643,37.991,40.114,12311713,0
2003-06-09,39.698,39.828,38.365,38.702,4956345,0
2003-06-10,38.702,39.515,37.957,39.515,3758118,0
2003-06-11,39.515,39.689,38.997,39.577,4138993,0
2003-06-12,39.76,39.794,38.634,39.033,5276313,0
2003-06-13,39.318,39.36,38.39,38.892,2336031,0
2003-06-16,38.892,40.557,38.581,40.557,3793150,0
2003-06-17,40.557,41.068,40.165,40.712,4737300,0
2003-06-18,40.679,41.656,40.418,41.181,4761086,0
2003-06-19,41.381,41.439,40.453,40.564,4013802,0
2003-06-20,40.564,41.597,40.073,41.189,7133916,0
2003-06-23,39.073,40.756,39.024,39.603,5089893,0
2003-06-24,39.073,40.574,39.073,40.304,4155546,0
2003-06-25,40.073,41.189,40.028,40.247,4747106,0
2003-06-26,40.114,41.024,39.975,40.947,3014851,0
2003-06-27,40.947,41.016,40.228,40.321,3332085,0
2003-06-30,40.6,40.687,40.01,40.01,3841363,0
2003-07-01,40.01,40.019,39.136,39.821,3902756,0
2003-07-02,39.949,41.318,39.689,41.276,5730948,0
2003-07-03,41.189,41.733,40.938,41.085,2227552,0
2003-07-07,41.284,41.882,41.189,41.629,2876164,0
2003-07-08,41.629,42.291,41.587,42.291,3561252,0
2003-07-09,42.143,42.264,41.318,41.629,2760455,0
2003-07-10,40.79,41.164,39.898,40.114,5566066,0
2003-07-11,40.444,40.887,40.114,40.321,3166237,0
2003-07-14,40.817,40.903,40.522,40.722,3830438,0
2003-07-15,40.849,41.008,40.338,40.557,2859125,0
2003-07-16,40.66,40.695,40.047,40.312,3055672,0
2003-07-17,40.312,40.722,40.295,40.453,2854144,0
2003-07-18,40.849,40.947,40.462,40.574,3351373,0
2003-07-21,40.444,40.6,39.889,40.073,2205696,0
2003-07-22,40.073,40.321,39.515,39.967,2902036,0
2003-07-23,40.106,40.609,39.733,40.53,2364795,0
2003-07-24,40.539,40.695,40.01,40.01,4598934,0
2003-07-25,40.028,40.574,39.768,40.574,2639281,0
2003-07-28,40.564,40.564,39.982,40.321,2191071,0
2003-07-29,40.33,41.381,40.106,40.444,3516572,0
2003-07-30,40.444,40.748,39.975,40.114,3195167,0
2003-07-31,37.023,37.333,34.065,34.065,35760057,0
2003-08-01,33.685,35.004,33.685,34.907,16252555,0
2003-08-04,34.881,35.651,34.871,35.592,8128205,0
2003-08-05,35.436,35.531,35.149,35.157,5583262,0
2003-08-06,35.185,35.477,34.976,35.045,6664495,0
2003-08-07,35.314,35.902,35.252,35.843,7647693,0
2003-08-08,35.963,36.899,35.963,36.682,6258388,0
2003-08-11,36.682,37.245,36.682,37.134,5597405,0
2003-08-12,37.245,37.463,36.935,37.428,5342841,0
2003-08-13,37.585,37.585,36.708,37.116,7240303,0
2003-08-14,37.116,37.194,36.874,37.149,5169442,0
2003-08-15,37.245,37.56,37.149,37.351,2424579,0
2003-08-18,37.86,37.897,37.157,37.333,4867150,0
2003-08-19,37.325,37.55,36.908,37.134,4723643,0
2003-08-20,36.959,37.089,36.57,36.649,5088282,0
2003-08-21,36.649,36.805,36.45,36.552,7051956,0
2003-08-22,36.552,36.561,35.878,35.99,6514555,0
2003-08-25,36.094,36.207,35.936,36.025,5462091,0
2003-08-26,36.025,36.163,35.783,35.936,4430834,0
2003-08-27,35.468,35.565,34.752,35.295,8735837,0
2003-08-28,35.341,35.609,35.323,35.54,3812917,0
2003-08-29,35.436,35.765,34.966,35.427,3685962,0
2003-09-02,35.531,36.094,35.451,35.902,2791469,0
2003-09-03,35.893,36.009,35.402,35.531,4869242,0
2003-09-04,35.495,35.495,34.907,35.276,3502597,0
2003-09-05,35.314,35.477,34.836,35.07,3520116,0
2003-09-08,35.07,35.884,35.07,35.495,2833733,0
2003-09-09,35.592,35.911,34.948,35.054,2832772,0
2003-09-10,35.295,35.878,35.252,35.609,2891107,0
2003-09-11,35.609,36,35.573,35.669,2386330,0
2003-09-12,35.686,35.911,35.66,35.783,2815412,0
2003-09-15,35.825,35.878,35.565,35.728,2303082,0
2003-09-16,35.737,36.387,35.634,36.387,2770097,0
2003-09-17,36.466,36.493,36.207,36.319,2172589,0
2003-09-18,36.319,36.769,36.302,36.561,2244586,0
2003-09-19,35.783,36.588,35.427,36.466,7091168,0
2003-09-22,36.466,36.561,36.127,36.526,4745498,0
2003-09-23,36.526,36.649,36.249,36.353,2767361,0
2003-09-24,36.293,36.414,36.025,36.109,3289499,0
2003-09-25,36.109,36.45,35.963,36.025,2922121,0
2003-09-26,35.902,36.163,35.721,35.878,2550892,0
2003-09-29,35.851,36.578,35.851,36.181,2835022,0
2003-09-30,36.101,36.493,35.973,36.337,4447548,0
2003-10-01,36.404,36.404,36.191,36.249,6168392,0
2003-10-02,36.249,36.423,35.99,36.076,4987682,0
2003-10-03,36.076,36.899,35.982,36.118,6605836,0
2003-10-06,36.109,36.337,36.109,36.267,2582550,0
2003-10-07,36.267,36.38,35.783,36.319,2969853,0
2003-10-08,36.38,36.552,36.146,36.319,2830038,0
2003-10-09,36.319,36.959,36.216,36.404,3693835,0
2003-10-10,35.157,36.535,34.845,36.249,3089903,0
2003-10-13,36.517,36.622,36.249,36.302,1936512,0
2003-10-14,36.622,36.622,36.337,36.517,1962063,0
2003-10-15,36.517,36.578,36.191,36.276,2723007,0
2003-10-16,36.249,36.552,36.207,36.45,1805535,0
2003-10-17,36.622,36.673,36.276,36.414,2542696,0
2003-10-20,36.414,36.414,35.834,36.199,3087811,0
2003-10-21,36.199,36.459,35.783,36.249,3069007,0
2003-10-22,36.249,36.249,34.752,34.836,9512530,0
2003-10-23,34.836,36.459,31.823,36.085,7992089,0
2003-10-24,36.085,36.484,35.783,36.404,3856630,0
2003-10-27,36.404,36.578,36.276,36.45,2431006,0
2003-10-28,36.526,36.622,36.293,36.605,2674153,0
2003-10-29,36.605,36.614,36.05,36.535,2147360,0
2003-10-30,36.535,37.023,36.526,36.857,3404408,0
2003-10-31,36.823,37.049,36.38,36.926,3702353,0
2003-11-03,36.959,37.049,36.535,36.708,2554679,0
2003-11-04,36.708,36.708,36.267,36.404,2714055,0
2003-11-05,36.404,37.74,36.404,36.708,5276958,0
2003-11-06,36.708,36.708,35.902,36.682,2555231,0
2003-11-07,36.067,36.085,35.314,35.459,7340262,0
2003-11-10,35.495,35.713,35.402,35.444,2780381,0
2003-11-11,35.444,35.954,35.374,35.954,2597339,0
2003-11-12,35.954,36.404,35.617,36.337,3316178,0
2003-11-13,36.276,37.393,36.207,36.95,3926698,0
2003-11-14,36.95,38.199,36.95,37.957,5128462,0
2003-11-17,37.86,38.608,37.618,38.191,3441367,0
2003-11-18,38.208,38.374,37.585,37.792,2576121,0
2003-11-19,37.768,38.251,37.626,38.173,2496253,0
2003-11-20,38.183,38.374,37.74,37.923,2308066,0
2003-11-21,37.991,37.999,37.732,37.931,1859854,0
2003-11-24,38.079,38.485,38.079,38.276,2574519,0
2003-11-25,38.321,38.581,38.13,38.236,2492395,0
2003-11-26,38.121,38.304,37.843,38.086,2191232,0
2003-11-28,38.079,38.173,37.802,38.044,1197906,0
2003-12-01,38.251,39.083,38.208,39.066,2780864,0
2003-12-02,39.066,39.439,38.848,39.273,3610108,0
2003-12-03,39.25,39.785,38.882,39.318,1771629,0
2003-12-04,39.3,39.515,38.936,39.266,1845070,0
2003-12-05,39.3,39.387,39.073,39.11,1314417,0
2003-12-08,38.746,39.43,38.746,39.43,1576367,0
2003-12-09,39.325,39.412,39.073,39.152,2021041,0
2003-12-10,39.118,39.241,38.564,38.762,1636151,0
2003-12-11,38.736,39.205,38.651,39.205,2036470,0
2003-12-12,39.205,39.715,38.892,39.657,2278012,0
2003-12-15,40.28,40.28,39.412,39.534,2551215,0
2003-12-16,39.515,39.657,39.291,39.543,2825217,0
2003-12-17,39.498,39.508,38.953,39.136,2292959,0
2003-12-18,38.581,38.817,38.39,38.616,5979885,0
2003-12-19,38.625,38.953,38.304,38.408,6921303,0
2003-12-22,38.304,38.493,38.276,38.383,4232844,0
2003-12-23,38.383,38.848,38.053,38.642,3540842,0
2003-12-24,38.642,38.953,38.433,38.736,1380307,0
2003-12-26,38.608,38.928,38.608,38.856,487102,0
2003-12-29,39.049,39.291,38.728,39.25,1887818,0
2003-12-30,39.266,39.36,38.963,39.066,1712327,0
2003-12-31,39.118,39.334,37.949,38.061,10319758,0
2004-01-02,37.384,37.644,36.916,37.134,9118961,0
2004-01-05,37.134,37.662,37.134,37.662,7585182,0
2004-01-06,37.428,37.67,37.306,37.522,3204166,0
2004-01-07,37.49,38.079,37.445,37.802,3650608,0
2004-01-08,37.809,37.923,37.49,37.75,4079372,0
2004-01-09,37.428,37.834,37.351,37.366,3418385,0
2004-01-12,37.366,37.42,36.658,36.823,4286680,0
2004-01-13,36.708,36.935,36.517,36.796,4322036,0
2004-01-14,36.865,37.333,36.726,37.116,4613880,0
2004-01-15,36.959,37.49,36.788,37.333,3213967,0
2004-01-16,37.359,37.61,37.049,37.316,3318908,0
2004-01-20,37.023,37.333,36.708,36.959,5324202,0
2004-01-21,36.805,37.29,36.805,37.245,4691982,0
2004-01-22,37.351,39.776,37.351,39.291,9544192,0
2004-01-23,39.291,39.569,38.259,39.561,6386309,0
2004-01-26,39.776,40.401,39.638,40.073,5244328,0
2004-01-27,40.01,40.073,39.724,39.821,3470776,0
2004-01-28,39.845,39.916,39.196,39.36,3629072,0
2004-01-29,39.266,40.01,39.188,39.821,3470936,0
2004-01-30,39.76,39.958,39.449,39.889,3173146,0
2004-02-02,39.898,40.938,39.698,40.487,4319949,0
2004-02-03,40.487,40.938,40.106,40.887,2652138,0
2004-02-04,40.6,40.817,40.065,40.418,4395159,0
2004-02-05,40.6,40.756,39.733,39.898,2633655,0
2004-02-06,39.958,40.321,39.898,40.147,1923497,0
2004-02-09,40.131,40.131,39.577,39.595,2447559,0
2004-02-10,39.698,40.2,39.665,40.2,1880906,0
2004-02-11,40.106,41.008,39.982,40.912,3226343,0
2004-02-12,40.912,41.059,40.356,40.444,2194284,0
2004-02-13,39.975,40.8,39.821,40.695,2783594,0
2004-02-17,40.704,40.912,40.479,40.748,1332258,0
2004-02-18,40.817,40.938,40.401,40.436,1560781,0
2004-02-19,40.729,40.947,40.131,40.139,3099703,0
2004-02-20,40.2,40.479,40.028,40.312,2037437,0
2004-02-23,40.131,40.139,39.648,39.821,2646676,0
2004-02-24,39.821,40.384,39.595,40.001,1655918,0
2004-02-25,40.21,40.418,39.942,40.33,1603047,0
2004-02-26,40.33,40.444,40.09,40.321,1515620,0
2004-02-27,40.288,40.748,40.288,40.592,1948886,0
2004-03-01,40.592,40.954,40.365,40.858,1797663,0
2004-03-02,40.765,41.337,40.6,41.068,3527664,0
2004-03-03,41.068,41.439,41.042,41.389,1960137,0
2004-03-04,41.346,41.789,41.111,41.666,2270139,0
2004-03-05,41.465,42.247,41.413,41.916,3394116,0
2004-03-08,41.882,42.314,41.831,41.944,2469094,0
2004-03-09,41.925,41.935,41.068,41.547,4119065,0
2004-03-10,41.449,41.675,41.318,41.413,3766473,0
2004-03-11,41.413,42.038,41.346,41.475,4129347,0
2004-03-12,41.484,41.569,41.268,41.537,3509187,0
2004-03-15,41.381,41.484,40.938,40.999,2709029,0
2004-03-16,41.102,41.189,40.479,40.887,2764633,0
2004-03-17,41.093,41.093,40.67,40.887,2103803,0
2004-03-18,40.887,41.008,40.428,40.817,2514893,0
2004-03-19,40.756,40.972,40.47,40.574,2270621,0
2004-03-22,40.574,40.887,40.247,40.444,1820322,0
2004-03-23,40.444,40.444,39.967,40.098,3805525,0
2004-03-24,40.106,40.106,39.673,39.821,3078490,0
2004-03-25,39.828,40.065,39.543,39.794,2723971,0
2004-03-26,41.413,42.116,41.102,41.908,8270913,0
2004-03-29,41.987,42.886,41.789,42.715,3497774,0
2004-03-30,42.557,43.244,42.055,42.359,1965439,0
2004-03-31,42.282,43.114,42.229,42.869,2501235,0
2004-04-01,42.869,43.495,42.853,43.027,2570014,0
2004-04-02,43.435,43.553,43.199,43.495,2641854,0
2004-04-05,43.553,44.284,43.495,44.214,3210107,0
2004-04-06,43.77,44.117,43.553,43.97,2980464,0
2004-04-07,43.77,44.186,43.726,43.9,1882193,0
2004-04-08,43.909,43.909,43.452,43.625,1697864,0
2004-04-12,43.651,44.284,43.635,44.257,1735307,0
2004-04-13,44.302,44.568,43.952,44.084,3533449,0
2004-04-14,43.869,44.153,43.78,43.961,2415259,0
2004-04-15,43.98,44.177,43.735,43.997,3554343,0
2004-04-16,44.117,44.292,43.926,44.276,2494805,0
2004-04-19,44.276,44.75,44.153,44.526,2159734,0
2004-04-20,44.743,44.959,44.041,44.041,2591871,0
2004-04-21,44.051,45.209,44.051,44.926,3812758,0
2004-04-22,44.06,45.988,43.861,44.959,8133027,0
2004-04-23,44.863,45.245,44.551,44.7,3016137,0
2004-04-26,44.803,45.272,44.492,44.682,2592353,0
2004-04-27,44.837,45.184,44.568,44.75,2648118,0
2004-04-28,44.71,44.854,44.302,44.378,2565032,0
2004-04-29,44.369,44.768,44.084,44.177,2284764,0
2004-04-30,44.492,45.859,44.412,45.583,4359960,0
2004-05-03,45.513,47.507,45.316,47.114,6160518,0
2004-05-04,47.114,47.196,46.423,46.719,3390424,0
2004-05-05,46.579,47.281,46.414,47.048,2344225,0
2004-05-06,46.884,47.629,46.875,47.281,2372509,0
2004-05-07,46.979,47.549,46.979,47.005,2204409,0
2004-05-10,47.012,47.064,45.798,46.172,3963502,0
2004-05-11,46.121,46.83,45.973,46.363,2053990,0
2004-05-12,46.172,46.666,45.759,46.493,2028436,0
2004-05-13,46.232,46.822,46.111,46.502,1653508,0
2004-05-14,44.986,46.196,44.986,45.695,6242479,0
2004-05-17,45.272,45.272,42.689,43.06,12544579,0
2004-05-18,43.244,43.495,41.873,42.014,8644072,0
2004-05-19,42.004,42.627,41.346,41.813,8849938,0
2004-05-20,41.752,42.108,41.389,41.389,3613001,0
2004-05-21,41.629,41.873,41.024,41.502,3229071,0
2004-05-24,41.656,41.848,40.687,40.826,3669249,0
2004-05-25,40.817,41.944,40.695,41.796,3652692,0
2004-05-26,41.675,42.273,41.656,42.125,2699063,0
2004-05-27,42.125,42.715,42.031,42.462,3275676,0
2004-05-28,42.462,42.67,42.014,42.134,1946798,0
2004-06-01,42.161,42.886,42.151,42.689,3128951,0
2004-06-02,42.844,42.869,42.291,42.471,2161501,0
2004-06-03,42.314,42.748,42.203,42.359,1965919,0
2004-06-04,42.593,42.81,42.403,42.548,1783679,0
2004-06-07,42.67,42.869,42.403,42.844,1266527,0
2004-06-08,42.748,43.095,42.627,43.01,2044666,0
2004-06-09,43.01,43.027,42.42,42.499,1519318,0
2004-06-10,42.437,42.878,42.385,42.835,1614132,0
2004-06-14,42.835,42.835,42.359,42.593,1768891,0
2004-06-15,42.844,43.47,42.835,43.199,2527912,0
2004-06-16,43.199,43.329,42.776,42.844,2064274,0
2004-06-17,42.748,42.983,42.516,42.968,1198228,0
2004-06-18,42.94,42.94,42.403,42.541,2773152,0
2004-06-21,42.471,42.689,41.944,41.944,1776609,0
2004-06-22,41.944,42.715,41.389,42.557,3384954,0
2004-06-23,42.499,43.495,42.462,43.47,3177005,0
2004-06-24,43.52,43.807,43.329,43.651,1917388,0
2004-06-25,43.661,43.686,42.835,42.904,2888214,0
2004-06-28,43.122,43.199,42.403,42.516,1356523,0
2004-06-29,42.342,43.511,42.143,43.244,1600476,0
2004-06-30,43.253,43.694,42.844,43.59,2609710,0
2004-07-01,36.865,36.874,32.609,32.895,57159874,0
2004-07-02,32.765,32.81,31.968,32.211,15098843,0
2004-07-06,32.098,32.724,31.995,32.359,7564768,0
2004-07-07,32.246,32.481,31.823,32.142,7195467,0
2004-07-08,31.934,32.108,31.033,31.179,7159790,0
2004-07-09,30.8,31.179,30.367,30.451,7629372,0
2004-07-12,30.183,30.746,29.274,29.56,11789256,0
2004-07-13,29.56,30.217,29.525,30.088,11272748,0
2004-07-14,30.027,31.309,29.957,31.241,9215223,0
2004-07-15,31.241,31.64,31.206,31.405,5435089,0
2004-07-16,31.623,31.716,31.17,31.396,4807855,0
2004-07-19,31.405,31.508,31.214,31.295,4447388,0
2004-07-20,31.303,31.386,30.998,31.259,2992994,0
2004-07-21,31.112,31.526,31.076,31.146,3447792,0
2004-07-22,30.973,31.925,30.973,31.768,4004001,0
2004-07-23,31.768,32.133,31.578,31.666,2730078,0
2004-07-26,31.666,31.666,31.206,31.405,1850210,0
2004-07-27,28.006,28.303,26.726,27.375,31428055,0
2004-07-28,27.375,27.852,27.315,27.688,12102795,0
2004-07-29,27.662,27.997,27.315,27.852,6760757,0
2004-07-30,27.818,28.098,27.645,27.688,5725322,0
2004-08-02,27.445,27.73,27.375,27.671,7918646,0
2004-08-03,27.532,27.991,27.481,27.688,4367674,0
2004-08-04,26.509,27.662,26.509,27.481,5098569,0
2004-08-05,27.332,27.532,27.194,27.194,4848511,0
2004-08-06,27.194,27.445,27.003,27.385,6100897,0
2004-08-09,27.375,27.418,27.144,27.263,4372016,0
2004-08-10,27.289,27.487,27.081,27.437,4601989,0
2004-08-11,27.332,27.532,27.219,27.464,3616376,0
2004-08-12,27.445,27.602,27.202,27.279,3002315,0
2004-08-13,26.762,26.882,26.257,26.337,5675989,0
2004-08-16,26.37,26.753,26.363,26.613,5136016,0
2004-08-17,26.689,27.202,26.672,27.099,3975393,0
2004-08-18,27.029,27.481,26.908,27.445,5120102,0
2004-08-19,27.289,27.679,27.247,27.592,4065065,0
2004-08-20,27.532,27.818,27.487,27.704,1731613,0
2004-08-23,27.688,27.842,27.315,27.471,2157801,0
2004-08-24,27.628,27.775,27.332,27.522,2767687,0
2004-08-25,27.471,28.061,27.385,28.015,3605768,0
2004-08-26,28.025,28.555,28.015,28.501,3653979,0
2004-08-27,28.501,28.563,28.17,28.493,1371149,0
2004-08-30,28.407,28.407,27.897,28.044,2277048,0
2004-08-31,28.044,28.206,27.842,28.129,2019913,0
2004-09-01,28.17,28.563,28.147,28.493,2641372,0
2004-09-02,28.501,29.784,28.493,29.682,4835655,0
2004-09-03,29.757,30.019,29.325,29.465,2016705,0
2004-09-07,29.56,29.872,29.465,29.757,2316260,0
2004-09-08,29.69,29.69,28.684,29.049,7730136,0
2004-09-09,29.049,29.56,28.798,29.325,3371940,0
2004-09-10,28.467,28.701,28.197,28.527,3528310,0
2004-09-13,28.563,28.727,28.197,28.303,3940842,0
2004-09-14,27.93,30.314,27.818,29.551,18000717,0
2004-09-15,29.396,29.621,28.902,29.195,7421743,0
2004-09-16,29.16,29.715,29.16,29.715,5023198,0
2004-09-17,29.731,29.829,29.525,29.794,3954985,0
2004-09-20,29.7,29.839,29.473,29.525,2227710,0
2004-09-21,29.031,29.673,28.996,29.56,3099865,0
2004-09-22,29.405,29.541,29.223,29.29,3481863,0
2004-09-23,29.186,29.378,28.591,28.744,4016052,0
2004-09-24,28.815,29.014,28.355,28.459,3988895,0
2004-09-27,28.154,28.345,27.991,27.991,4188490,0
2004-09-28,27.991,28.098,27.748,27.888,3906769,0
2004-09-29,27.765,27.88,27.504,27.679,4249236,0
2004-09-30,27.671,27.671,26.961,27.237,4603434,0
2004-10-01,27.247,27.791,27.247,27.504,3114648,0
2004-10-04,27.504,27.852,27.247,27.27,3607377,0
2004-10-05,27.219,27.323,27.037,27.062,3231967,0
2004-10-06,27.062,27.237,26.78,27.228,5308616,0
2004-10-07,27.081,27.16,26.689,26.735,3944696,0
2004-10-08,26.735,26.814,26.447,26.466,2258568,0
2004-10-11,26.491,26.726,26.473,26.605,2767361,0
2004-10-12,26.473,26.605,26.161,26.293,2850127,0
2004-10-13,26.257,26.337,25.914,25.944,3454383,0
2004-10-14,25.886,26.051,25.59,25.59,2874715,0
2004-10-15,25.67,25.728,25.454,25.546,2348076,0
2004-10-18,25.546,25.635,25.382,25.477,3715531,0
2004-10-19,25.477,25.59,24.785,25.02,4214363,0
2004-10-20,24.575,24.794,22.453,23.424,20353939,0
2004-10-21,23.301,24.246,23.25,23.986,7961233,0
2004-10-22,24.082,24.794,23.849,23.951,7542913,0
2004-10-25,23.78,24.1,23.649,24.091,4519386,0
2004-10-26,24.091,24.681,23.986,24.473,5267471,0
2004-10-27,27.688,30.208,27.688,29.465,26405015,0
2004-10-28,29.29,29.456,29.075,29.143,4883067,0
2004-10-29,29.031,29.186,28.631,29.092,3033011,0
2004-11-01,29.031,29.075,28.717,28.798,2162144,0
2004-11-02,29.057,29.232,28.631,28.701,3334819,0
2004-11-03,29.092,29.249,28.415,28.563,3898253,0
2004-11-04,28.572,28.735,28.328,28.591,3549040,0
2004-11-05,29.405,29.707,29.023,29.465,6640871,0
2004-11-08,29.715,30.592,29.646,30.495,7884737,0
2004-11-09,30.869,31.534,30.685,31.295,7123630,0
2004-11-10,31.295,31.986,31.267,31.615,5606240,0
2004-11-11,31.795,32.263,31.64,32.228,4319625,0
2004-11-12,32.151,32.359,31.968,32.324,3134740,0
2004-11-15,32.34,32.523,32.064,32.175,2917787,0
2004-11-16,32.021,32.168,31.587,31.743,3463058,0
2004-11-17,31.795,32.228,31.658,31.898,3189540,0
2004-11-18,31.986,32.3,31.841,32.117,1959171,0
2004-11-19,32.3,32.3,31.64,31.881,2882271,0
2004-11-22,31.734,32.056,31.552,32.056,1980062,0
2004-11-23,31.986,32.117,31.666,31.795,2731364,0
2004-11-24,31.734,32.064,31.725,32.03,2260818,0
2004-11-26,32.03,32.29,32.012,32.211,735551,0
2004-11-29,32.254,32.34,32.012,32.142,1630851,0
2004-11-30,32.082,32.697,32.082,32.532,2727668,0
2004-12-01,32.593,33.304,32.568,33.304,2736187,0
2004-12-02,33.156,33.597,33.026,33.295,2797900,0
2004-12-03,33.139,33.424,32.81,33.069,2158285,0
2004-12-06,32.801,33.322,32.254,33.188,2332009,0
2004-12-07,33.188,33.206,32.324,32.481,2800950,0
2004-12-08,32.671,33.795,32.636,33.729,4507653,0
2004-12-09,33.739,34.706,33.198,34.706,4135775,0
2004-12-10,34.526,35.427,34.327,35.323,4425371,0
2004-12-13,34.907,35.285,34.065,34.698,7328532,0
2004-12-14,34.618,35.176,34.397,35.038,3684514,0
2004-12-15,35.062,35.366,34.907,35.366,5400220,0
2004-12-16,35.314,36.009,35.295,35.963,3511110,0
2004-12-17,35.963,36.009,35.634,35.936,6344204,0
2004-12-20,35.936,36.31,35.341,36.136,3498256,0
2004-12-21,36.136,36.561,36.127,36.404,2496413,0
2004-12-22,35.157,35.468,34.907,35.204,6357062,0
2004-12-23,35.211,35.774,35.121,35.468,2383274,0
2004-12-27,35.513,35.765,35.295,35.366,1120285,0
2004-12-28,35.237,35.86,35.237,35.843,1801678,0
2004-12-29,35.626,35.843,35.565,35.765,1668613,0
2004-12-30,35.765,36.441,35.737,36.431,1673760,0
2004-12-31,36.31,36.395,35.99,36.181,2146076,0
2005-01-03,36.216,36.363,35.495,35.583,2398384,0
2005-01-04,35.583,35.583,34.048,34.571,5918493,0
2005-01-05,34.571,34.845,34.472,34.489,2732650,0
2005-01-06,34.438,35.349,34.438,35.062,1931371,0
2005-01-07,35.062,35.204,34.811,34.923,1522533,0
2005-01-10,34.761,34.881,34.481,34.517,2305008,0
2005-01-11,34.336,34.611,34.111,34.219,2614535,0
2005-01-12,34.172,34.21,33.675,34.02,4031316,0
2005-01-13,34.038,34.111,33.623,33.693,3667638,0
2005-01-14,33.702,33.902,33.616,33.865,3763583,0
2005-01-18,33.597,33.928,33.46,33.911,3601912,0
2005-01-19,33.911,33.954,33.512,33.729,4461851,0
2005-01-20,33.739,34.056,33.649,33.911,3473670,0
2005-01-21,33.884,33.981,33.606,33.795,2599105,0
2005-01-24,33.805,33.911,33.597,33.667,2001437,0
2005-01-25,33.667,33.795,33.538,33.597,2607624,0
2005-01-26,33.616,33.865,33.362,33.503,1878496,0
2005-01-27,33.414,33.848,33.379,33.795,1844426,0
2005-01-28,34.379,35.121,34.345,34.571,4271092,0
2005-01-31,34.845,35.045,34.706,35.045,2582394,0
2005-02-01,35.252,36.441,35.012,36.337,5889567,0
2005-02-02,36.267,36.502,36.136,36.431,3318586,0
2005-02-03,37.245,37.75,37.089,37.393,6565819,0
2005-02-04,34.526,36.796,34.379,36.207,14915318,0
2005-02-07,36.207,36.216,35.756,35.92,4474223,0
2005-02-08,35.765,35.799,35.341,35.705,2908784,0
2005-02-09,35.626,35.963,34.827,35.157,3532484,0
2005-02-10,35.195,35.451,34.743,35.341,3481701,0
2005-02-11,35.276,35.825,35.054,35.609,1881231,0
2005-02-14,35.513,35.728,35.341,35.565,1879942,0
2005-02-15,35.565,35.686,35.323,35.436,2661456,0
2005-02-16,35.366,35.869,35.252,35.705,2059130,0
2005-02-17,35.609,35.878,35.418,35.721,1760378,0
2005-02-18,35.783,36.511,35.573,36.31,2653742,0
2005-02-22,36.094,36.38,35.495,35.495,3017262,0
2005-02-23,35.565,36.267,35.565,36.136,2678330,0
2005-02-24,36,36.667,35.686,36.64,1851660,0
2005-02-25,36.561,37.107,36.199,37.023,2598944,0
2005-02-28,36.89,37.089,36.423,36.431,3367763,0
2005-03-01,36.431,36.805,36.423,36.622,2609872,0
2005-03-02,36.363,36.404,35.783,36.016,3128309,0
2005-03-03,36.155,36.267,35.641,35.783,3136670,0
2005-03-04,35.893,36.118,35.746,36.094,1733700,0
2005-03-07,36.101,36.191,35.902,35.936,1700114,0
2005-03-08,35.878,36.043,35.565,35.808,1285489,0
2005-03-09,35.66,36,35.468,35.669,2855592,0
2005-03-10,35.573,35.765,35.468,35.54,1866282,0
2005-03-11,35.513,35.713,35.374,35.451,1352824,0
2005-03-14,35.314,35.66,35.121,35.66,1744148,0
2005-03-15,35.66,35.721,35.295,35.295,2379419,0
2005-03-16,35.096,35.268,34.706,34.836,2072949,0
2005-03-17,34.881,35.02,34.725,34.855,2457043,0
2005-03-18,34.966,35.054,34.725,34.923,4061694,0
2005-03-21,34.915,35.096,34.706,34.836,1406020,0
2005-03-22,34.752,35.038,34.507,34.507,1725664,0
2005-03-23,34.517,35.634,34.327,35.436,2764790,0
2005-03-24,35.374,35.721,35.054,35.573,1932977,0
2005-03-28,34.354,34.836,32.887,33.469,10269776,0
2005-03-29,33.693,34.038,33.443,33.616,4885311,0
2005-03-30,33.538,34.21,33.52,34.128,2615174,0
2005-03-31,34.219,34.871,34.128,34.725,2853183,0
2005-04-01,34.282,34.836,33.764,34.02,6120824,0
2005-04-04,34.02,34.923,33.963,34.811,4186240,0
2005-04-05,34.811,35.237,34.811,35.038,2261620,0
2005-04-06,35.22,35.332,34.939,35.02,2408022,0
2005-04-07,35.03,35.393,34.803,35.366,2093841,0
2005-04-08,34.845,35.03,34.428,34.552,4172580,0
2005-04-11,34.552,34.671,34.411,34.507,3108865,0
2005-04-12,34.379,34.845,34.111,34.716,2282995,0
2005-04-13,34.611,34.752,34.219,34.42,3359888,0
2005-04-14,34.42,35.121,34.42,34.611,3369048,0
2005-04-15,33.945,34.827,33.945,34.318,5193545,0
2005-04-18,34.318,34.489,33.685,33.72,2934819,0
2005-04-19,33.795,33.954,33.424,33.823,2554591,0
2005-04-20,33.667,34.029,33.105,33.156,2550569,0
2005-04-21,33.414,34.507,33.397,34.274,2883712,0
2005-04-22,33.981,34.445,33.711,33.902,2090467,0
2005-04-25,33.954,34.154,33.443,33.884,2295047,0
2005-04-26,33.788,34.056,33.579,33.579,1452142,0
2005-04-27,33.579,34.379,33.379,34.301,2546232,0
2005-04-28,33.911,34.499,33.902,34.228,2933532,0
2005-04-29,34.219,34.597,33.693,34.58,4607451,0
2005-05-02,34.58,34.836,34.571,34.68,2184642,0
2005-05-03,34.626,34.775,34.21,34.428,3064830,0
2005-05-04,34.653,35.004,34.428,34.785,2557961,0
2005-05-05,34.845,34.845,34.318,34.526,2305813,0
2005-05-06,34.725,34.923,34.597,34.794,2499628,0
2005-05-09,34.752,35.112,34.552,35.004,2347439,0
2005-05-10,34.626,35.356,34.438,35.062,2116180,0
2005-05-11,35.012,35.565,34.836,35.495,2285244,0
2005-05-12,35.565,36.57,35.522,36.094,3815971,0
2005-05-13,36.094,36.223,35.436,35.799,2581266,0
2005-05-16,35.756,36.38,35.721,36.293,2404168,0
2005-05-17,36.094,36.935,35.936,36.847,2584319,0
2005-05-18,36.847,37.126,36.57,36.814,3233089,0
2005-05-19,36.708,36.814,36.588,36.814,3302516,0
2005-05-20,36.865,36.95,36.414,36.658,2034220,0
2005-05-23,36.561,36.708,36.337,36.535,1932170,0
2005-05-24,36.423,36.588,36.249,36.466,1266365,0
2005-05-25,36.293,36.45,36.05,36.146,1250293,0
2005-05-26,36.146,36.31,36.05,36.172,2065074,0
2005-05-27,36.24,36.337,35.825,35.963,2069253,0
2005-05-31,36.059,36.31,35.884,36.05,2717385,0
2005-06-01,36,36.535,35.963,36.118,1751218,0
2005-06-02,35.884,36.05,35.676,36.016,1011325,0
2005-06-03,35.963,35.963,35.583,35.765,1166890,0
2005-06-06,35.676,36.484,35.676,36.293,1653986,0
2005-06-07,36.423,36.985,36.31,36.337,1797337,0
2005-06-08,36.526,36.588,35.893,35.99,1258170,0
2005-06-09,35.783,36.172,35.783,35.944,2039849,0
2005-06-10,35.799,35.843,35.228,35.487,1823856,0
2005-06-13,35.41,36.181,35.393,36.094,2294888,0
2005-06-14,36.076,36.45,36.025,36.371,2124055,0
2005-06-15,36.404,36.404,35.825,36.094,2191071,0
2005-06-16,36.155,36.605,36.094,36.588,2049970,0
2005-06-17,36.899,37.306,36.596,37.049,4711753,0
2005-06-20,36.899,37.55,36.899,37.393,5041838,0
2005-06-21,37.393,37.816,37.29,37.522,2421204,0
2005-06-22,37.522,37.94,37.522,37.644,2741972,0
2005-06-23,37.705,38.017,37.636,37.834,3775154,0
2005-06-24,37.662,37.923,37.507,37.653,3468204,0
2005-06-27,35.477,36.025,34.318,35.112,15843556,0
2005-06-28,35.157,35.676,35.157,35.477,7536807,0
2005-06-29,35.531,35.878,35.349,35.721,5628257,0
2005-06-30,35.669,36.109,35.669,35.825,3220236,0
2005-07-01,35.79,36.249,35.746,36.199,3298016,0
2005-07-05,36.216,36.691,36.05,36.561,5743484,0
2005-07-06,36.526,36.588,36.05,36.101,3416459,0
2005-07-07,35.783,36.094,35.477,35.973,3237590,0
2005-07-08,36,36.526,35.565,36.337,4569845,0
2005-07-11,36.094,36.371,35.954,36.293,2469413,0
2005-07-12,36.199,36.31,35.929,36.172,2431327,0
2005-07-13,36.05,36.223,35.893,36.155,1317951,0
2005-07-14,36.293,36.561,36.199,36.223,2439199,0
2005-07-15,36.094,36.163,35.641,35.963,2314492,0
2005-07-18,35.963,36.109,35.963,35.963,2880661,0
2005-07-19,36.059,36.118,35.936,36.094,4824083,0
2005-07-20,36.034,36.431,36.034,36.395,2563427,0
2005-07-21,36.363,36.475,35.936,36.094,2205696,0
2005-07-22,36.094,36.181,35.573,36.025,1562386,0
2005-07-25,36.025,36.127,35.513,35.641,1905817,0
2005-07-26,35.651,35.878,35.592,35.808,1744788,0
2005-07-27,36.181,36.404,35.936,36.404,3928628,0
2005-07-28,36.38,36.874,36.38,36.726,4292304,0
2005-07-29,36.605,37.245,36.535,37.073,4354499,0
2005-08-01,37.049,37.569,36.959,37.231,3512881,0
2005-08-02,37.325,37.428,37.149,37.306,1902282,0
2005-08-03,37.134,37.149,36.908,37.004,2445309,0
2005-08-04,36.935,37.116,36.673,36.708,1717629,0
2005-08-05,36.337,37.089,36.181,36.847,2318350,0
2005-08-08,37.176,37.272,36.742,36.908,2670939,0
2005-08-09,37.004,37.213,36.667,36.831,3300266,0
2005-08-10,36.847,37.194,36.578,36.752,3781580,0
2005-08-11,36.823,37.149,36.823,37.126,1616385,0
2005-08-12,36.959,37.098,36.38,36.882,1286455,0
2005-08-15,36.882,36.977,36.578,36.916,2974195,0
2005-08-16,36.942,37.089,36.511,36.561,1989544,0
2005-08-17,36.561,37.167,36.466,37.004,2352579,0
2005-08-18,36.959,37.306,36.847,37.039,1648685,0
2005-08-19,37.222,37.245,36.57,36.605,1891192,0
2005-08-22,36.605,37.107,36.578,36.95,1967207,0
2005-08-23,36.95,37.107,36.223,36.535,2171783,0
2005-08-24,36.466,36.605,36.059,36.191,1850695,0
2005-08-25,36.118,36.31,36.059,36.207,1494729,0
2005-08-26,36.085,36.257,35.843,36.025,1256241,0
2005-08-29,35.783,36.231,35.765,36.155,1671986,0
2005-08-30,36.094,36.319,36.009,36.163,2071344,0
2005-08-31,36.163,37.245,36.094,37.089,3914002,0
2005-09-01,37.032,37.281,36.796,36.908,2405131,0
2005-09-02,36.839,36.959,36.578,36.64,1723256,0
2005-09-06,36.752,37.333,36.752,37.333,2211640,0
2005-09-07,37.333,37.42,36.995,37.149,3801187,0
2005-09-08,36.466,36.874,36.466,36.649,3551609,0
2005-09-09,37.644,37.644,37.134,37.222,3572021,0
2005-09-12,37.089,37.722,37.089,37.705,6355292,0
2005-09-13,37.522,37.618,37.167,37.272,2708545,0
2005-09-14,37.522,37.923,37.515,37.705,6790647,0
2005-09-15,37.86,38.817,37.777,38.817,6848985,0
2005-09-16,38.856,39.525,38.754,39.43,8513902,0
2005-09-19,39.291,39.291,38.901,39.144,2396294,0
2005-09-20,39.144,39.412,38.608,38.83,2895448,0
2005-09-21,38.608,38.892,38.267,38.346,3052460,0
2005-09-22,38.383,38.642,38.112,38.156,3511590,0
2005-09-23,38.173,38.702,37.957,38.546,3082669,0
2005-09-26,38.856,38.945,37.966,38.121,2018471,0
2005-09-27,38.259,38.736,37.949,38.702,2480023,0
2005-09-28,38.988,39.352,38.581,39.258,3698494,0
2005-09-29,39.127,39.412,38.809,39.3,2224177,0
2005-09-30,39.136,39.689,39.033,39.473,2344865,0
2005-10-03,39.36,39.473,39.033,39.16,3306533,0
2005-10-04,39.205,40.131,39.205,39.585,2937875,0
2005-10-05,39.534,39.854,38.901,38.988,3060332,0
2005-10-06,39.136,39.577,38.901,39.241,2937391,0
2005-10-07,39.525,39.657,39.25,39.543,2493845,0
2005-10-10,39.421,39.482,38.608,38.882,2518592,0
2005-10-11,38.746,39.049,38.581,38.864,1905333,0
2005-10-12,38.719,39.127,38.546,38.736,2612603,0
2005-10-13,38.746,39.273,38.702,39.152,2495769,0
2005-10-14,39.534,39.603,38.92,39.498,3133934,0
2005-10-17,39.515,39.603,39.136,39.36,1357967,0
2005-10-18,39.449,39.525,39.118,39.152,2629959,0
2005-10-19,39.006,39.794,39.006,39.785,2283156,0
2005-10-20,39.828,40.312,39.648,39.934,3247070,0
2005-10-21,39.889,40.238,39.657,39.863,2429079,0
2005-10-24,39.992,40.444,39.992,40.428,2350494,0
2005-10-25,40.436,40.444,39.821,40.065,3356190,0
2005-10-26,40.2,40.356,39.3,39.698,3560768,0
2005-10-27,39.205,39.561,38.608,38.642,3132169,0
2005-10-28,38.642,39.033,38.581,38.988,3638390,0
2005-10-31,39.049,39.379,38.864,38.892,3366153,0
2005-11-01,38.719,38.825,38.478,38.625,4417337,0
2005-11-02,38.52,38.581,38.244,38.451,3477206,0
2005-11-03,38.433,38.581,38.165,38.39,3127185,0
2005-11-04,38.328,38.423,38.061,38.276,1792681,0
2005-11-07,38.173,38.321,37.983,38.079,2225142,0
2005-11-08,38.079,38.208,38.017,38.121,3164471,0
2005-11-09,38.053,38.112,37.777,37.906,2941087,0
2005-11-10,38.017,38.139,37.983,38.061,3273910,0
2005-11-11,38.121,38.313,38.017,38.095,1910799,0
2005-11-14,37.86,38.007,37.777,37.957,2775077,0
2005-11-15,37.897,38.061,37.792,37.949,3545180,0
2005-11-16,37.792,37.826,37.428,37.636,2400148,0
2005-11-17,37.777,38.121,37.777,38.071,4361087,0
2005-11-18,38.328,38.328,37.851,38.044,2939159,0
2005-11-21,38.007,38.147,37.75,38.147,3853735,0
2005-11-22,38.079,38.321,37.931,38.017,4519386,0
2005-11-23,38.564,39.169,38.546,38.781,5494066,0
2005-11-25,38.936,39.534,38.892,39.525,2156034,0
2005-11-28,39.62,39.76,39.11,39.25,4111513,0
2005-11-29,39.387,39.949,39.282,39.854,3704766,0
2005-11-30,39.673,40.131,39.673,39.794,4797085,0
2005-12-01,39.835,40.139,39.309,39.916,4294557,0
2005-12-02,39.975,40.256,39.889,40.165,2243620,0
2005-12-05,40.273,40.548,39.925,40.384,4216612,0
2005-12-06,40.6,41.215,40.487,40.877,4475991,0
2005-12-07,40.773,41.389,40.651,41.233,3859846,0
2005-12-08,41.346,42.072,41.233,41.656,3331441,0
2005-12-09,41.629,41.804,41.284,41.718,2761899,0
2005-12-12,41.629,41.718,41.328,41.694,3278091,0
2005-12-13,41.675,41.694,41.475,41.622,3385763,0
2005-12-14,41.733,42.229,41.694,42.108,2340367,0
2005-12-15,42.031,42.125,41.457,41.771,2464591,0
2005-12-16,42.031,43,41.987,42.835,7213628,0
2005-12-19,42.895,42.983,42.134,42.314,3263143,0
2005-12-20,42.161,42.949,42.161,42.471,3246269,0
2005-12-21,42.748,42.819,42.297,42.385,2844824,0
2005-12-22,42.229,42.785,42.229,42.67,2019434,0
2005-12-23,42.869,43.329,42.835,43.086,1644026,0
2005-12-27,42.991,43,42.499,42.611,2460254,0
2005-12-28,42.403,43.208,42.314,43.043,1521890,0
2005-12-29,43.086,43.329,42.949,42.949,1591315,0
2005-12-30,42.878,42.949,42.758,42.785,1418396,0
2006-01-03,43.426,43.562,42.785,43.511,2989622,0
2006-01-04,43.381,43.816,43.226,43.571,2719312,0
2006-01-05,43.553,43.77,43.304,43.337,3109186,0
2006-01-06,43.571,43.702,43.086,43.114,2208430,0
2006-01-09,42.959,44.56,42.914,44.457,3649964,0
2006-01-10,44.214,44.302,43.762,43.842,3119309,0
2006-01-11,43.997,44.117,43.503,43.67,3113363,0
2006-01-12,43.625,43.735,43.444,43.598,1324381,0
2006-01-13,43.435,43.47,43.027,43.353,2259530,0
2006-01-17,42.94,43.329,42.557,42.627,2640409,0
2006-01-18,42.602,43.182,42.557,43.018,2931763,0
2006-01-19,43.01,43.182,42.324,42.645,2658725,0
2006-01-20,42.516,42.611,42.161,42.255,3107258,0
2006-01-23,42.557,43.337,42.541,43.217,4264182,0
2006-01-24,43.078,43.553,43.069,43.372,2035184,0
2006-01-25,43.528,43.997,43.426,43.926,3436869,0
2006-01-26,44.041,44.926,43.926,44.387,4597489,0
2006-01-27,46.979,46.979,44.612,45.704,4653735,0
2006-01-30,45.513,45.549,44.986,45.126,2532734,0
2006-01-31,45.053,45.098,44.56,44.829,2719473,0
2006-02-01,44.768,45.226,44.568,44.837,2336347,0
2006-02-02,44.803,44.803,44.214,44.284,1856961,0
2006-02-03,44.136,44.726,44.084,44.396,2175484,0
2006-02-06,44.117,44.153,43.226,43.418,1981992,0
2006-02-07,43.272,43.735,43.156,43.571,2821040,0
2006-02-08,43.571,43.571,43.163,43.52,2283639,0
2006-02-09,43.418,43.486,43.027,43.086,2638799,0
2006-02-10,42.869,43.528,42.835,43.408,2459452,0
2006-02-13,43.226,43.753,43.199,43.712,1282758,0
2006-02-14,43.816,44.343,43.46,44.257,2282837,0
2006-02-15,44.276,44.863,44.041,44.76,1842660,0
2006-02-16,44.43,44.726,44.06,44.726,1710719,0
2006-02-17,44.492,44.7,44.153,44.647,2326063,0
2006-02-21,44.526,44.977,44.483,44.691,1915620,0
2006-02-22,44.898,45.107,44.854,44.959,1949691,0
2006-02-23,44.959,44.993,44.743,44.803,1521726,0
2006-02-24,44.837,45.135,44.75,45.044,1201601,0
2006-02-27,44.986,45.824,44.82,45.565,2413328,0
2006-02-28,45.348,45.348,44.986,45.176,2156520,0
2006-03-01,45.168,45.53,45.15,45.426,1877214,0
2006-03-02,45.176,45.356,44.959,45.184,2021689,0
2006-03-03,44.934,45.126,44.726,44.863,1994366,0
2006-03-06,44.75,44.803,44.333,44.526,2278173,0
2006-03-07,44.396,44.968,44.302,44.672,2829078,0
2006-03-08,44.518,44.743,44.302,44.629,2377009,0
2006-03-09,44.768,45.053,44.612,44.82,2010921,0
2006-03-10,44.76,45.235,44.743,45.135,2403363,0
2006-03-13,45.116,45.374,44.863,45.253,1764234,0
2006-03-14,45.107,45.741,45.019,45.695,1971386,0
2006-03-15,45.741,46.638,45.741,46.467,3300909,0
2006-03-16,46.414,46.941,46.18,46.83,3178772,0
2006-03-17,46.794,46.822,46.512,46.638,3475757,0
2006-03-20,46.794,47.123,46.519,46.684,2028274,0
2006-03-21,46.684,46.777,46.223,46.232,1719877,0
2006-03-22,46.293,46.512,46.111,46.423,1670058,0
2006-03-23,46.33,46.363,45.842,46.311,1913048,0
2006-03-24,46.172,46.537,46.007,46.353,1385449,0
2006-03-27,46.293,46.666,46.077,46.555,2045308,0
2006-03-28,46.555,47.114,46.406,46.884,2545428,0
2006-03-29,46.794,47.081,46.502,46.77,2924695,0
2006-03-30,46.613,47.057,46.353,46.555,2033255,0
2006-03-31,46.493,46.719,46.214,46.372,1694168,0
2006-04-03,46.666,46.918,46.389,46.406,2032937,0
2006-04-04,46.353,46.702,46.138,46.579,1717471,0
2006-04-05,46.493,46.785,46.251,46.613,1973314,0
2006-04-06,46.448,46.448,45.316,45.75,2432291,0
2006-04-07,45.695,45.905,44.43,44.568,3023850,0
2006-04-10,44.568,44.672,44.196,44.483,1640650,0
2006-04-11,44.526,44.682,43.408,43.607,3557556,0
2006-04-12,43.884,44.117,43.353,43.598,2700993,0
2006-04-13,43.479,43.884,43.389,43.553,1298187,0
2006-04-17,43.399,43.553,43.01,43.47,2994763,0
2006-04-18,43.495,43.861,43.131,43.816,2956036,0
2006-04-19,43.353,43.988,42.654,42.81,3642571,0
2006-04-20,42.654,42.74,42.046,42.516,2961172,0
2006-04-21,42.654,42.748,41.562,41.987,4064267,0
2006-04-24,42.143,42.342,41.891,42.203,2520681,0
2006-04-25,42.611,42.67,42.229,42.255,4034050,0
2006-04-26,42.014,42.844,41.694,42.844,3747030,0
2006-04-27,42.81,42.878,41.925,42.541,4322842,0
2006-04-28,42.342,42.403,41.648,41.908,3059687,0
2006-05-01,41.908,42.161,41.346,41.726,2962138,0
2006-05-02,41.629,42.306,41.537,42.168,2734420,0
2006-05-03,42.187,42.187,41.613,41.848,2733774,0
2006-05-04,42.014,42.187,41.587,41.726,1118676,0
2006-05-05,42.125,42.499,41.656,42.429,1745271,0
2006-05-08,42.429,42.723,42.229,42.453,1285333,0
2006-05-09,42.584,42.627,41.796,41.925,1694005,0
2006-05-10,41.925,42.161,41.873,42.063,2530322,0
2006-05-11,42.116,42.116,41.796,41.882,2131928,0
2006-05-12,41.789,41.865,41.276,41.356,1840568,0
2006-05-15,41.128,42.273,41.119,42.195,3102920,0
2006-05-16,42.314,42.715,42.187,42.471,2187693,0
2006-05-17,42.187,42.499,41.752,41.822,2809468,0
2006-05-18,41.822,42.499,41.656,42.247,3287248,0
2006-05-19,42.333,42.342,41.831,42.063,3600305,0
2006-05-22,41.908,42.187,41.702,41.779,2680741,0
2006-05-23,41.789,42.116,41.389,41.399,2699386,0
2006-05-24,41.346,41.762,35.695,41.562,4006251,0
2006-05-25,41.675,41.684,41.181,41.318,3330476,0
2006-05-26,41.439,41.762,41.259,41.675,2019596,0
2006-05-30,41.43,41.597,41.164,41.164,2070059,0
2006-05-31,41.233,41.684,41.197,41.629,2841449,0
2006-06-01,41.675,42.195,41.675,42.143,2162627,0
2006-06-02,42.055,42.247,41.666,42.014,1716988,0
2006-06-05,41.718,41.987,41.587,41.587,1800554,0
2006-06-06,41.873,42.116,41.789,41.978,2665797,0
2006-06-07,42.063,42.516,42.004,42.264,3083956,0
2006-06-08,42.593,42.67,41.987,42.333,2949766,0
2006-06-09,42.219,42.219,41.587,41.629,2625299,0
2006-06-12,41.813,41.848,41.309,41.309,1985366,0
2006-06-13,41.189,41.935,40.564,41.528,4041446,0
2006-06-14,41.718,41.978,41.399,41.873,2513285,0
2006-06-15,41.771,41.771,40.947,41.547,2822649,0
2006-06-16,41.233,41.822,41.215,41.284,2162788,0
2006-06-19,41.215,41.318,40.418,40.418,2407861,0
2006-06-20,40.2,40.2,39.16,39.603,5046821,0
2006-06-21,39.449,39.906,39.334,39.673,2609872,0
2006-06-22,39.673,39.898,39.232,39.395,2183358,0
2006-06-23,39.273,39.491,39.016,39.091,1440730,0
2006-06-26,39.091,39.387,39.091,39.291,1658651,0
2006-06-27,39.241,39.395,38.856,39.11,1828514,0
2006-06-28,39.205,39.291,38.83,39.136,1746556,0
2006-06-29,39.473,39.967,39.16,39.854,2833254,0
2006-06-30,40.574,40.773,39.776,40.028,4983988,0
2006-07-03,40.073,40.082,39.689,39.794,1051181,0
2006-07-05,39.794,39.828,39.369,39.577,1918190,0
2006-07-06,39.733,40.073,39.724,39.949,1447322,0
2006-07-07,39.821,39.949,39.515,39.611,1256403,0
2006-07-10,39.603,39.828,38.864,39.144,1809715,0
2006-07-11,39.273,39.916,39.241,39.638,2819914,0
2006-07-12,39.698,40.2,39.561,39.665,2512964,0
2006-07-13,39.508,39.925,39.334,39.43,2827145,0
2006-07-14,40.574,40.574,38.8,39.073,1890226,0
2006-07-17,38.988,39.482,38.988,39.325,1713934,0
2006-07-18,39.387,39.638,39.091,39.515,1842660,0
2006-07-19,39.715,41.051,39.715,40.972,3161581,0
2006-07-20,40.79,40.895,40.384,40.634,1731930,0
2006-07-21,40.834,41.413,40.834,41.233,2940763,0
2006-07-24,41.215,42.403,41.215,42.178,3034940,0
2006-07-25,41.987,42.499,41.439,42.403,2757241,0
2006-07-26,42.499,42.516,41.961,41.961,1808268,0
2006-07-27,42.116,42.516,41.613,41.694,2965675,0
2006-07-28,42.161,42.377,41.961,42.212,1764234,0
2006-07-31,42.203,42.219,41.675,41.694,2494643,0
2006-08-01,41.613,41.796,41.309,41.562,1737556,0
2006-08-02,41.475,41.587,41.249,41.399,1913690,0
2006-08-03,41.024,41.694,40.887,41.413,2452059,0
2006-08-04,41.848,42.161,41.439,41.597,1829641,0
2006-08-07,41.587,42.247,41.578,42.046,2228515,0
2006-08-08,42.255,42.264,41.242,41.537,2548003,0
2006-08-09,41.629,41.865,41.119,41.207,1696899,0
2006-08-10,41.102,42.125,40.922,41.97,1990834,0
2006-08-11,41.856,41.873,41.137,41.399,1381751,0
2006-08-14,41.779,41.944,41.43,41.43,1476889,0
2006-08-15,41.848,41.848,41.102,41.284,1973314,0
2006-08-16,41.547,42.072,41.173,42.031,2077775,0
2006-08-17,41.908,42.297,41.762,42.229,1762466,0
2006-08-18,42.237,42.264,41.925,41.944,1513213,0
2006-08-21,41.796,42.143,41.771,41.935,798066,0
2006-08-22,41.961,42.014,41.604,41.733,1576367,0
2006-08-23,41.831,42.046,41.613,41.848,893849,0
2006-08-24,41.944,42.282,41.771,41.908,1152585,0
2006-08-25,41.733,42.116,41.675,41.891,855439,0
2006-08-28,41.059,41.779,40.748,41.578,3569291,0
2006-08-29,41.547,41.666,41.051,41.077,2707900,0
2006-08-30,41.164,42.004,41.111,41.789,2325582,0
2006-08-31,41.813,42.023,41.587,41.952,1734985,0
2006-09-01,42.098,42.557,42.063,42.324,1741733,0
2006-09-05,42.151,42.584,42.151,42.471,1440250,0
2006-09-06,42.151,42.369,41.944,42.273,1239044,0
2006-09-07,42.247,42.471,42.212,42.255,1407303,0
2006-09-08,42.429,42.584,42.255,42.48,1448447,0
2006-09-11,42.49,43.018,42.314,42.923,2957158,0
2006-09-12,43.06,43.208,42.679,42.94,2031009,0
2006-09-13,42.802,43.01,42.619,42.886,2253424,0
2006-09-14,42.576,42.878,42.41,42.81,1806178,0
2006-09-15,42.94,43.495,42.94,43.272,4051725,0
2006-09-18,43.495,44.006,43.353,43.816,2385365,0
2006-09-19,44.015,44.108,43.643,43.686,1828514,0
2006-09-20,43.571,43.643,42.74,42.74,3658482,0
2006-09-21,42.584,42.584,41.068,41.694,6859751,0
2006-09-22,41.804,42.161,41.528,41.597,2401276,0
2006-09-25,41.597,41.702,41.008,41.547,2817342,0
2006-09-26,41.389,41.666,40.929,41.301,2674797,0
2006-09-27,41.128,41.155,40.651,40.981,2413005,0
2006-09-28,41.085,41.173,40.615,41.042,1901798,0
2006-09-29,40.922,41.111,40.574,40.903,2005937,0
2006-10-02,41.085,41.356,40.679,40.687,1227639,0
2006-10-03,40.849,41.259,40.773,41.016,1635027,0
2006-10-04,41.077,41.301,40.817,41.268,1574280,0
2006-10-05,41.215,41.371,41.068,41.301,2265961,0
2006-10-06,41.102,41.111,39.76,39.835,6542838,0
2006-10-09,39.673,40.487,39.534,40.28,3578610,0
2006-10-10,40.418,40.418,39.525,39.982,2476483,0
2006-10-11,39.743,39.934,39.689,39.873,1498584,0
2006-10-12,39.958,40.304,39.715,40.295,1696416,0
2006-10-13,40.2,40.418,40.09,40.356,2464753,0
2006-10-16,40.374,40.428,40.028,40.238,1510318,0
2006-10-17,39.205,40.321,39.205,40.266,1114659,0
2006-10-18,40.391,40.773,40.33,40.444,1767609,0
2006-10-19,39.266,40.765,39.232,40.66,2632694,0
2006-10-20,40.765,40.929,40.266,40.877,2237195,0
2006-10-23,40.704,41.059,40.47,40.954,1334505,0
2006-10-24,40.729,40.834,40.479,40.826,2871503,0
2006-10-25,40.947,41.024,40.365,40.557,2201517,0
2006-10-26,40.462,40.729,40.304,40.695,1646759,0
2006-10-27,40.157,40.548,39.794,40.114,2639442,0
2006-10-30,40.147,40.592,40.09,40.384,1716988,0
2006-10-31,40.288,40.887,40.228,40.729,2725741,0
2006-11-01,41.381,41.381,39.776,39.881,5005362,0
2006-11-02,39.673,40.33,39.449,40.21,3572504,0
2006-11-03,40.173,40.346,39.25,39.36,2671262,0
2006-11-06,39.515,40.157,39.232,39.934,3197250,0
2006-11-07,39.803,40.346,39.681,39.845,2659369,0
2006-11-08,38.997,39.733,38.997,39.498,3474151,0
2006-11-09,39.449,39.681,39.127,39.395,3201110,0
2006-11-10,39.205,39.482,38.478,38.608,4766870,0
2006-11-13,38.459,38.856,38.328,38.589,2867163,0
2006-11-14,38.546,39.577,38.546,38.963,3771938,0
2006-11-15,39.136,39.785,39.033,39.525,2658725,0
2006-11-16,39.648,39.76,39.318,39.449,1795092,0
2006-11-17,39.291,39.508,38.825,38.997,1840249,0
2006-11-20,38.053,38.979,38.053,38.809,1366008,0
2006-11-21,38.762,38.762,38.321,38.502,2925016,0
2006-11-22,38.433,38.856,38.433,38.676,1405698,0
2006-11-24,38.52,38.83,38.459,38.71,559098,0
2006-11-27,38.556,38.848,38.321,38.762,3041528,0
2006-11-28,38.616,39.083,38.442,38.809,2832611,0
2006-11-29,38.71,38.71,38.217,38.478,3003760,0
2006-11-30,40.106,40.53,39.25,40.21,9037961,0
2006-12-01,40.834,41.093,40.41,40.748,7120576,0
2006-12-04,40.903,41.085,40.679,41.033,3821435,0
2006-12-05,40.858,41.249,40.842,40.981,2255191,0
2006-12-06,40.877,41.128,40.773,40.858,3049403,0
2006-12-07,41.059,41.684,41.033,41.284,2925822,0
2006-12-08,41.128,41.457,40.8,41.102,2291348,0
2006-12-11,40.981,41.328,40.625,40.773,4205201,0
2006-12-12,40.929,41.207,40.729,41.051,3118185,0
2006-12-13,40.963,41.051,40.66,40.729,2442251,0
2006-12-14,40.704,40.895,40.453,40.6,2193482,0
2006-12-15,40.6,40.643,40.157,40.418,3300266,0
2006-12-18,40.557,40.557,39.958,40.21,2677207,0
2006-12-19,40.114,40.312,39.925,40.228,3172021,0
2006-12-20,40.157,40.444,39.934,40.28,2176449,0
2006-12-21,40.288,40.487,40.082,40.312,1406824,0
2006-12-22,40.356,40.356,39.898,39.949,1217188,0
2006-12-26,40.073,40.28,39.873,40.21,888387,0
2006-12-27,40.266,40.312,39.934,40.055,2616300,0
2006-12-28,39.942,40.436,39.854,40.365,3226178,0
2006-12-29,40.295,40.295,39.934,40.09,1484280,0
2007-01-03,39.934,40.444,39.638,39.835,3469329,0
2007-01-04,39.835,40.047,39.403,39.803,2321726,0
2007-01-05,39.76,39.967,39.577,39.776,3702353,0
2007-01-08,39.76,39.982,39.681,39.916,2798699,0
2007-01-09,39.949,40.098,39.752,39.821,2179180,0
2007-01-10,39.776,40.219,39.689,40.165,2387613,0
2007-01-11,40.273,40.773,40.2,40.557,2064274,0
2007-01-12,40.574,41.675,40.505,41.639,3537792,0
2007-01-16,41.629,42.314,41.502,42.031,3219431,0
2007-01-17,41.718,43.069,41.639,43,4676554,0
2007-01-18,42.968,43.244,42.654,43,3098415,0
2007-01-19,43.114,43.399,42.949,43.208,4402874,0
2007-01-22,44.169,44.169,43.036,43.095,4283626,0
2007-01-23,43.495,43.553,43.069,43.235,3149845,0
2007-01-24,43.235,43.712,43.235,43.571,4004001,0
2007-01-25,44.177,45.591,44.177,45.061,9778499,0
2007-01-26,44.177,45.01,44.177,44.448,4790174,0
2007-01-29,44.177,44.257,43.909,44.091,4326375,0
2007-01-30,44.169,44.803,44.091,44.784,4331839,0
2007-01-31,44.568,44.568,44.084,44.44,3510631,0
2007-02-01,44.396,44.655,44.324,44.603,2835824,0
2007-02-02,44.5,44.926,44.5,44.682,1853587,0
2007-02-05,44.492,44.768,44.396,44.612,2065882,0
2007-02-06,44.551,44.638,44.196,44.35,2574355,0
2007-02-07,44.276,45.426,44.076,44.24,1915460,0
2007-02-08,44.06,44.457,44.025,44.35,2128877,0
2007-02-09,44.214,44.7,44.177,44.333,2533534,0
2007-02-12,44.153,44.35,43.935,43.943,2116873,0
2007-02-13,44.153,45.027,44.1,44.952,3801172,0
2007-02-14,44.854,45.28,44.845,45.079,2426460,0
2007-02-15,45.141,45.365,44.986,45.253,1972188,0
2007-02-16,45.053,45.489,45.027,45.253,2252622,0
2007-02-20,45.384,45.384,44.803,45.035,2146712,0
2007-02-21,44.926,45.253,44.881,45.027,2154109,0
2007-02-22,45.116,45.262,44.863,45.044,2158608,0
2007-02-23,44.803,45.168,44.466,45.079,2381348,0
2007-02-26,44.968,45.116,44.803,44.926,1885458,0
2007-02-27,44.926,44.926,43.272,43.788,3926698,0
2007-02-28,43.495,43.997,43.244,43.625,3448115,0
2007-03-01,43.244,44.041,43.043,43.97,3825297,0
2007-03-02,43.807,43.926,43.288,43.288,2565359,0
2007-03-05,43.156,43.743,43.086,43.182,2306664,0
2007-03-06,43.553,44.214,43.399,44.169,3336106,0
2007-03-07,43.926,44.196,43.884,43.952,3161581,0
2007-03-08,44.108,44.898,44.025,44.612,5194187,0
2007-03-09,44.71,45.168,44.71,45.01,3772101,0
2007-03-12,44.986,45.218,44.663,44.726,2430843,0
2007-03-13,43.77,44.5,43.571,43.616,4012676,0
2007-03-14,43.807,44.051,43.095,43.553,5228583,0
2007-03-15,43.553,44.177,43.372,43.67,3015172,0
2007-03-16,43.686,44.224,43.686,44.091,4094154,0
2007-03-19,44.396,44.986,44.35,44.854,2416381,0
2007-03-20,44.803,45.184,44.682,45.098,2161656,0
2007-03-21,44.837,45.341,44.743,45.176,3475436,0
2007-03-22,45.176,45.245,44.908,44.968,2764472,0
2007-03-23,45.035,45.348,44.968,45.061,2502679,0
2007-03-26,44.881,45.341,44.551,45.28,2888052,0
2007-03-27,45.027,45.253,44.793,45.158,2494966,0
2007-03-28,44.934,45.116,44.629,44.735,2380704,0
2007-03-29,44.881,45.245,44.75,45.126,3111757,0
2007-03-30,45.116,45.417,44.551,45.392,2600229,0
2007-04-02,45.392,45.609,45.141,45.497,2782840,0
2007-04-03,45.557,46.007,45.513,45.807,3088292,0
2007-04-04,45.957,46.05,45.723,46.05,3669570,0
2007-04-05,45.868,46.423,45.868,46.379,2867969,0
2007-04-09,46.068,46.104,45.513,45.599,2081790,0
2007-04-10,45.497,45.624,45.019,45.462,3447151,0
2007-04-11,45.505,46.165,45.235,45.833,3475592,0
2007-04-12,45.741,46.268,45.426,46.18,2969693,0
2007-04-13,47.36,47.36,46.024,46.214,2870770,0
2007-04-16,46.214,46.414,46.121,46.223,2039131,0
2007-04-17,46.138,46.572,46.111,46.353,1920117,0
2007-04-18,46.232,46.372,45.895,46.205,2626583,0
2007-04-19,45.765,46.485,45.765,46.432,2745983,0
2007-04-20,46.493,47.342,46.18,46.457,3559592,0
2007-04-23,47.387,47.387,46.268,46.588,1874617,0
2007-04-24,46.596,46.979,46.44,46.839,6030163,0
2007-04-25,46.83,46.951,46.338,46.719,3942771,0
2007-04-26,46.077,46.519,43.281,44.276,14676507,0
2007-04-27,44.06,44.169,43.528,43.918,9166540,0
2007-04-30,43.926,43.97,43.528,43.528,3720511,0
2007-05-01,43.625,43.735,43.372,43.677,3266676,0
2007-05-02,44.492,44.492,43.625,44.233,3122526,0
2007-05-03,44.257,44.44,44.076,44.108,2173349,0
2007-05-04,44.108,44.412,43.9,44.025,3355871,0
2007-05-07,44.169,44.466,44.1,44.161,2778778,0
2007-05-08,44.025,44.06,43.536,43.797,4238020,0
2007-05-09,43.511,44.153,43.511,43.833,3290170,0
2007-05-10,43.607,43.726,43.19,43.199,4285392,0
2007-05-11,43.122,43.337,42.758,42.983,4296450,0
2007-05-14,42.627,43.281,42.584,43.052,3496649,0
2007-05-15,43.199,43.807,43.027,43.372,2895286,0
2007-05-16,43.686,44.292,43.598,44.06,3240000,0
2007-05-17,43.9,44.169,43.816,44.1,2092558,0
2007-05-18,44.214,44.743,44.1,44.655,3332846,0
2007-05-21,44.576,44.735,44.43,44.655,2422327,0
2007-05-22,44.543,44.803,44.387,44.718,2011723,0
2007-05-23,44.743,45.141,44.726,44.986,2368810,0
2007-05-24,44.837,45.098,44.682,44.784,2141093,0
2007-05-25,44.926,45.298,44.647,44.993,2148965,0
2007-05-29,44.871,45.41,44.829,45.209,2302439,0
2007-05-30,45.116,45.332,44.871,45.262,3022407,0
2007-05-31,45.298,45.41,44.926,45.088,4022161,0
2007-06-01,45.168,45.426,45.168,45.384,2334902,0
2007-06-04,45.019,45.365,45.019,45.218,2050452,0
2007-06-05,45.141,45.226,44.776,45.079,2519875,0
2007-06-06,44.837,45.253,44.784,45.027,2153625,0
2007-06-07,45.184,45.426,44.942,44.942,4729670,0
2007-06-08,44.854,45.071,44.655,44.986,2644102,0
2007-06-11,44.803,45.107,44.595,44.76,1951604,0
2007-06-12,44.603,44.837,44.24,44.24,2911038,0
2007-06-13,44.551,44.655,43.735,44.025,4795292,0
2007-06-14,43.851,44.051,43.712,43.72,4171135,0
2007-06-15,43.72,44.136,43.52,43.528,8228968,0
2007-06-18,43.753,43.884,43.426,43.562,3763901,0
2007-06-19,43.58,43.988,43.562,43.918,2741332,0
2007-06-20,43.9,44.233,43.651,43.651,2688296,0
2007-06-21,43.372,44.06,43.372,44.015,2705815,0
2007-06-22,43.877,43.935,43.31,43.32,3489095,0
2007-06-25,43.163,43.788,43.148,43.288,2744360,0
2007-06-26,43.651,43.851,43.131,43.199,3608982,0
2007-06-27,43.329,43.762,43.131,43.72,3565270,0
2007-06-28,43.869,44.169,43.77,43.952,3383994,0
2007-06-29,44.1,44.136,43.702,43.952,3086205,0
2007-07-02,43.952,44.041,43.503,43.58,3975393,0
2007-07-03,43.571,43.694,43.444,43.486,2209552,0
2007-07-05,43.329,43.562,43.329,43.52,2612763,0
2007-07-06,43.444,43.571,42.853,43.486,2695206,0
2007-07-09,43.418,43.571,43.32,43.52,2364795,0
2007-07-10,43.435,43.47,42.802,42.844,3373447,0
2007-07-11,42.723,42.904,42.446,42.853,3432849,0
2007-07-12,42.819,43.807,42.715,43.712,3378890,0
2007-07-13,43.712,43.884,43.495,43.77,1926388,0
2007-07-16,43.571,44.276,43.571,44.127,2907017,0
2007-07-17,44.041,44.509,44.041,44.35,2252632,0
2007-07-18,44.117,44.153,43.479,43.833,2524139,0
2007-07-19,43.408,43.511,42.835,43.139,2874072,0
2007-07-20,43.131,43.244,42.516,42.533,3014116,0
2007-07-23,42.844,42.94,42.403,42.499,1880748,0
2007-07-24,42.116,42.541,41.865,41.925,3374674,0
2007-07-25,42.055,42.297,41.771,42.004,2533677,0
2007-07-26,41.694,41.789,40.609,40.834,5529664,0
2007-07-27,40.756,40.849,40.418,40.695,4083258,0
2007-07-30,40.695,41.155,40.444,41.128,3413499,0
2007-07-31,41.181,41.656,40.858,40.903,3701319,0
2007-08-01,40.903,41.694,40.651,41.569,3382703,0
2007-08-02,41.475,41.762,41.189,41.422,2329940,0
2007-08-03,41.422,42.031,41.068,41.085,3636128,0
2007-08-06,41.371,42.715,40.858,42.627,4737144,0
2007-08-07,42.297,42.923,42.108,42.584,3214291,0
2007-08-08,42.297,43.553,41.702,43.027,4056873,0
2007-08-09,43.47,43.511,41.422,41.629,5727177,0
2007-08-10,41.622,42.446,41.145,42.212,4462608,0
2007-08-13,42.187,42.895,41.796,42.794,3186328,0
2007-08-14,42.949,43.163,42.055,42.264,2699386,0
2007-08-15,41.718,42.802,41.718,41.856,2007703,0
2007-08-16,41.502,42.844,41.215,42.108,3902481,0
2007-08-17,42.863,43.114,42.203,43.069,4534491,0
2007-08-20,42.306,43.635,42.306,43.086,1863712,0
2007-08-21,42.869,43.281,42.802,43.036,1793408,0
2007-08-22,43.435,43.59,42.94,43.47,2438558,0
2007-08-23,44.302,44.302,42.802,43.244,3021602,0
2007-08-24,43.027,43.418,42.844,43.399,1533783,0
2007-08-27,43.156,43.553,43.105,43.408,1545150,0
2007-08-28,43.294,43.408,43.052,43.078,2391147,0
2007-08-29,43.086,43.262,42.94,43.226,2206498,0
2007-08-30,43.131,43.139,42.471,42.541,3713119,0
2007-08-31,42.844,43.018,42.237,42.548,3186806,0
2007-09-04,42.471,42.828,42.314,42.446,2326544,0
2007-09-05,42.247,42.273,41.779,42.004,6168231,0
2007-09-06,41.978,42.524,41.856,41.873,3701387,0
2007-09-07,41.51,42.098,41.51,41.702,2812683,0
2007-09-10,41.629,41.743,41.346,41.475,2086132,0
2007-09-11,41.656,42.229,41.528,42.116,2344063,0
2007-09-12,42.004,42.314,41.831,41.944,1939083,0
2007-09-13,42.264,42.584,42.143,42.291,1589227,0
2007-09-14,42.098,42.143,40.055,40.247,7995140,0
2007-09-17,40.114,40.574,39.733,40.065,3981980,0
2007-09-18,40.173,40.712,40.157,40.487,4023751,0
2007-09-19,40.695,40.972,40.266,40.858,3422243,0
2007-09-20,40.748,40.981,40.01,40.073,6273171,0
2007-09-21,39.821,40.247,39.178,39.266,6685385,0
2007-09-24,39.214,39.577,39.152,39.43,3860650,0
2007-09-25,39.318,39.515,39.205,39.412,2752581,0
2007-09-26,39.318,39.449,38.945,39.091,4926936,0
2007-09-27,39.016,39.282,38.901,39.091,4413141,0
2007-09-28,39.049,39.169,38.84,38.91,4476798,0
2007-10-01,39.118,39.343,38.52,38.608,6917442,0
2007-10-02,38.581,38.676,38.529,38.666,3979251,0
2007-10-03,38.651,38.651,38.365,38.52,6055092,0
2007-10-04,38.581,38.997,38.459,38.702,4805119,0
2007-10-05,38.848,39.43,38.746,39.403,2971941,0
2007-10-08,39.835,40.219,39.76,40.173,4306769,0
2007-10-09,40.704,41.223,40.704,40.849,5539868,0
2007-10-10,40.877,41.268,40.79,41.189,2756113,0
2007-10-11,41.318,41.484,40.384,40.47,3482667,0
2007-10-12,40.634,40.842,40.173,40.643,2927908,0
2007-10-15,40.712,40.756,40.09,40.28,3108865,0
2007-10-16,40.2,40.312,39.949,40.219,3111437,0
2007-10-17,40.444,40.548,40.098,40.428,2649888,0
2007-10-18,40.401,40.634,40.295,40.418,2189782,0
2007-10-19,40.266,40.522,40.09,40.173,4319464,0
2007-10-22,40.019,40.487,39.828,40.288,4666914,0
2007-10-23,40.505,40.505,40.047,40.453,2363024,0
2007-10-24,40.33,40.512,39.906,40.384,4038872,0
2007-10-25,40.356,40.748,40.247,40.444,2907821,0
2007-10-26,40.756,40.877,40.2,40.79,2250853,0
2007-10-29,41.173,42.081,41.059,41.528,4510387,0
2007-10-30,41.502,42.359,41.207,42.055,3952093,0
2007-10-31,42.116,42.94,41.537,42.333,5732882,0
2007-11-01,42.264,42.453,41.718,41.796,2896898,0
2007-11-02,41.935,42.081,41.164,41.629,3746387,0
2007-11-05,38.728,39.803,38.286,38.963,9239292,0
2007-11-06,38.945,39.091,38.217,38.608,4762321,0
2007-11-07,38.267,38.356,37.507,37.618,4987397,0
2007-11-08,37.679,38.079,37.393,37.991,3749850,0
2007-11-09,37.768,37.949,37.316,37.366,3885559,0
2007-11-12,37.375,38.071,37.185,37.636,3632810,0
2007-11-13,37.914,37.949,37.366,37.843,3541818,0
2007-11-14,37.816,37.826,37.073,37.134,5258390,0
2007-11-15,36.908,37.306,36.64,36.779,5046713,0
2007-11-16,37.107,37.107,36.094,36.423,7179394,0
2007-11-19,36.118,36.395,35.211,35.332,8976246,0
2007-11-20,35.451,35.756,35.096,35.468,6863214,0
2007-11-21,35.166,35.451,35.121,35.139,4550547,0
2007-11-23,35.295,35.609,35.121,35.451,1516183,0
2007-11-26,35.495,35.982,35.418,35.418,3521308,0
2007-11-27,35.531,35.851,35.366,35.695,4709834,0
2007-11-28,36.034,36.708,35.721,36.622,6554134,0
2007-11-29,36.423,37.471,36.404,37.298,5571755,0
2007-11-30,37.816,37.87,37.29,37.679,6540321,0
2007-12-03,37.437,37.644,36.942,37.222,3157722,0
2007-12-04,37.073,37.618,36.926,37.126,2226503,0
2007-12-05,37.393,37.592,37.149,37.316,2033438,0
2007-12-06,37.306,37.816,37.264,37.792,2971372,0
2007-12-07,37.931,37.931,37.264,37.705,3212000,0
2007-12-10,37.74,37.816,37.281,37.515,3032359,0
2007-12-11,37.497,37.55,36.89,36.995,2917257,0
2007-12-12,37.74,37.75,36.57,37.039,3366749,0
2007-12-13,36.935,36.935,36.57,36.874,3663913,0
2007-12-14,36.459,36.89,36.302,36.387,3719030,0
2007-12-17,36.223,36.502,36.101,36.191,2622564,0
2007-12-18,36.38,36.667,36.163,36.658,4786671,0
2007-12-19,36.733,36.752,36.319,36.45,2551249,0
2007-12-20,36.691,36.708,36.231,36.622,2059757,0
2007-12-21,36.977,37.098,36.38,36.431,4768345,0
2007-12-24,36.431,36.588,36.155,36.337,1402664,0
2007-12-26,36.302,36.363,35.808,36.05,2950339,0
2007-12-27,35.963,36.094,35.721,35.721,3420301,0
2007-12-28,35.686,36.155,35.583,35.737,1769481,0
2007-12-31,35.565,36.025,35.565,35.936,2059348,0
2008-01-02,35.609,35.808,35.054,35.22,5028722,0
2008-01-03,35.402,35.817,35.195,35.341,3587207,0
2008-01-04,35.112,35.451,34.994,35.012,2901555,0
2008-01-07,35.157,35.247,34.463,34.716,5497339,0
2008-01-08,34.811,36.441,34.716,35.911,6607154,0
2008-01-09,36.155,36.865,36.094,36.45,7127912,0
2008-01-10,36.847,37.86,36.466,37.768,9270629,0
2008-01-11,37.366,38.736,37.254,38.121,6182758,0
2008-01-14,38.346,38.39,37.816,38.007,2775258,0
2008-01-15,37.618,37.784,37.231,37.298,4223827,0
2008-01-16,37.089,38.061,37.089,37.792,4495133,0
2008-01-17,37.834,37.834,37.126,37.213,4883550,0
2008-01-18,37.254,37.56,36.908,37.032,4884685,0
2008-01-22,35.176,36.865,35.176,36,6165064,0
2008-01-23,35.012,36.009,34.845,35.86,6128272,0
2008-01-24,35.911,36.025,35.176,35.374,6001210,0
2008-01-25,35.634,35.634,34.845,35.103,3803504,0
2008-01-28,35.062,35.204,34.507,34.761,6091725,0
2008-01-29,33.919,37.222,33.919,36.57,11461955,0
2008-01-30,36.484,37.333,36.267,36.337,6652275,0
2008-01-31,36.136,36.441,35.374,36.094,5045325,0
2008-02-01,35.911,37.231,35.651,37.149,4516262,0
2008-02-04,37.167,37.636,37.032,37.49,3438872,0
2008-02-05,36.908,37.42,36.517,36.578,3682232,0
2008-02-06,36.89,36.89,36.181,36.345,2744238,0
2008-02-07,36.337,37.29,36.223,37.245,4999426,0
2008-02-08,37.126,37.834,36.717,37.61,6128579,0
2008-02-11,37.618,37.802,37.176,37.375,5158969,0
2008-02-12,37.679,37.816,37.176,37.6,4413222,0
2008-02-13,37.816,37.86,37.366,37.679,3663376,0
2008-02-14,37.592,37.777,37.29,37.342,2776447,0
2008-02-15,37.272,37.618,37.089,37.532,3214203,0
2008-02-19,37.722,38.259,37.662,38.121,3525751,0
2008-02-20,37.732,38.276,37.732,38.259,2397083,0
2008-02-21,38.236,38.328,37.126,37.264,2999546,0
2008-02-22,37.333,37.87,37.089,37.816,2478389,0
2008-02-25,37.949,38.173,37.585,38.103,2384081,0
2008-02-26,38.071,38.581,37.999,38.208,3123856,0
2008-02-27,37.906,38.374,37.906,37.991,2537673,0
2008-02-28,37.792,37.949,37.471,37.777,1576408,0
2008-02-29,37.411,37.437,36.622,36.805,2736551,0
2008-03-03,36.831,36.926,36.466,36.788,1537921,0
2008-03-04,36.649,36.691,36.067,36.337,3017974,0
2008-03-05,36.31,36.708,35.825,36.025,2715024,0
2008-03-06,35.99,36.025,34.481,34.552,5941029,0
2008-03-07,34.345,35.121,34.345,34.635,2929677,0
2008-03-10,34.663,34.82,34.038,34.065,3366640,0
2008-03-11,34.769,35.954,34.237,35.08,6866506,0
2008-03-12,35.276,35.774,33.795,33.893,7197889,0
2008-03-13,33.831,33.884,31.716,31.823,13179212,0
2008-03-14,32.124,33.009,31.121,31.309,8925841,0
2008-03-17,30.633,31.725,30.633,30.99,6102821,0
2008-03-18,31.508,31.615,31.112,31.552,7293296,0
2008-03-19,32.34,33.304,31.968,32.653,8173002,0
2008-03-20,32.931,32.931,31.881,32.688,7266520,0
2008-03-24,32.765,32.765,32.184,32.254,2759231,0
2008-03-25,32.228,32.515,31.889,32.184,2202581,0
2008-03-26,32.082,32.462,31.857,32.332,3100093,0
2008-03-27,32.583,32.982,32.55,32.679,3485119,0
2008-03-28,32.947,33.139,32.653,32.715,2285329,0
2008-03-31,32.671,32.783,32.16,32.671,3313285,0
2008-04-01,32.956,33.771,32.783,33.771,3280560,0
2008-04-02,33.771,34.19,33.503,33.911,3898092,0
2008-04-03,33.857,34.092,33.295,33.623,1849989,0
2008-04-04,33.675,34.145,33.397,34.145,3846240,0
2008-04-07,34.327,34.37,33.779,33.937,2654464,0
2008-04-08,33.755,33.893,33.424,33.52,2876191,0
2008-04-09,33.667,33.823,33.009,33.139,3084436,0
2008-04-10,32.384,32.903,31.925,32.419,4536165,0
2008-04-11,31.976,32.626,31.976,32.184,2662917,0
2008-04-14,31.976,32.117,31.526,31.658,2413982,0
2008-04-15,31.795,32.211,31.666,31.814,2612017,0
2008-04-16,31.968,32.237,31.716,32.237,2063827,0
2008-04-17,32.082,32.34,31.857,32.056,3483198,0
2008-04-18,32.54,32.783,32.29,32.715,2900124,0
2008-04-21,32.472,32.774,32.133,32.3,2640309,0
2008-04-22,32.168,32.49,31.841,32.091,4315478,0
2008-04-23,32.168,32.332,32.091,32.237,3365743,0
2008-04-24,32.219,33.087,32.193,32.765,3296642,0
2008-04-25,32.853,33.009,32.601,32.748,3407242,0
2008-04-28,32.697,33.348,32.697,32.956,4496995,0
2008-04-29,32.982,33.131,32.792,32.826,2593073,0
2008-04-30,32.982,33.043,32.384,32.826,4007909,0
2008-05-01,32.982,34.438,32.982,34.202,6924401,0
2008-05-02,34.463,35.012,34.195,34.481,5090727,0
2008-05-05,34.653,35.149,34.219,34.618,2632121,0
2008-05-06,35.121,35.121,34.056,34.653,3162321,0
2008-05-07,34.635,34.752,33.823,33.937,1300522,0
2008-05-08,33.739,33.865,33.397,33.711,1923627,0
2008-05-09,33.538,33.779,33.295,33.693,1804333,0
2008-05-12,33.693,33.981,33.433,33.911,1584563,0
2008-05-13,34.128,34.769,34.128,34.481,3767952,0
2008-05-14,34.743,34.845,34.454,34.571,1500197,0
2008-05-15,34.534,34.534,33.988,34.42,2050311,0
2008-05-16,34.379,34.871,34.237,34.635,2275494,0
2008-05-19,34.725,34.994,34.534,34.811,1299678,0
2008-05-20,34.785,34.939,34.481,34.611,1315212,0
2008-05-21,34.69,35.012,34.318,34.379,2024957,0
2008-05-22,34.264,35.268,34.111,35.038,2260415,0
2008-05-23,34.939,34.939,34.154,34.181,1600617,0
2008-05-27,34.264,34.752,34.083,34.698,1487850,0
2008-05-28,34.716,35.149,34.42,34.571,2748859,0
2008-05-29,34.472,35.038,34.282,34.994,2370167,0
2008-05-30,35.038,35.366,34.827,35.185,2511435,0
2008-06-02,35.112,35.112,34.397,34.706,2887982,0
2008-06-03,34.811,34.881,34.428,34.635,2594015,0
2008-06-04,34.507,35.195,34.397,35.038,2430332,0
2008-06-05,34.948,35.686,34.855,35.66,2663166,0
2008-06-06,35.468,35.522,34.454,34.836,3852237,0
2008-06-09,35.062,35.252,34.327,34.507,2729839,0
2008-06-10,34.397,34.454,33.823,33.831,3309320,0
2008-06-11,33.579,33.685,33.009,33.069,2912125,0
2008-06-12,33.295,33.529,33.077,33.379,2176713,0
2008-06-13,33.631,34.111,33.339,34.065,2531622,0
2008-06-16,33.937,33.937,33.348,33.779,1587107,0
2008-06-17,33.884,34.219,33.469,33.494,2167664,0
2008-06-18,33.371,33.503,32.609,32.671,3038962,0
2008-06-19,32.515,32.938,32.427,32.653,2341632,0
2008-06-20,32.636,32.715,32.038,32.142,4112063,0
2008-06-23,32.41,32.662,31.96,31.986,2488544,0
2008-06-24,31.917,32.012,31.153,31.804,2616776,0
2008-06-25,31.934,32.715,31.804,32.427,2625892,0
2008-06-26,32.03,32.3,31.534,31.569,3041980,0
2008-06-27,31.569,31.777,31.354,31.5,4168068,0
2008-06-30,31.423,32.515,31.423,32.098,3237955,0
2008-07-01,31.759,32.012,31.485,31.676,3783948,0
2008-07-02,31.476,31.941,31.476,31.569,2945137,0
2008-07-03,31.889,32.012,31.361,31.508,1448266,0
2008-07-07,31.7,31.857,31.335,31.508,3892393,0
2008-07-08,31.734,32.35,31.423,32.168,4034447,0
2008-07-09,32.324,33.379,32.228,32.472,3520670,0
2008-07-10,32.41,32.956,31.995,32.376,1895995,0
2008-07-11,31.995,32.34,31.804,32.047,2562215,0
2008-07-14,32.368,32.368,31.683,31.7,2434538,0
2008-07-15,31.485,32.184,31.085,32.03,3569387,0
2008-07-16,31.941,32.609,31.795,32.54,2281940,0
2008-07-17,32.532,32.938,32.142,32.765,1079744,0
2008-07-18,32.921,32.921,32.29,32.853,3546207,0
2008-07-21,32.801,33.017,32.41,32.568,2225511,0
2008-07-22,32.246,32.921,32.246,32.872,3310063,0
2008-07-23,33.069,33.069,32.168,32.498,1574181,0
2008-07-24,32.765,34.19,32.427,33.771,4895675,0
2008-07-25,33.755,34.02,33.096,33.287,1887329,0
2008-07-28,33.113,33.278,32.472,32.472,2349174,0
2008-07-29,32.609,32.895,32.427,32.715,2107745,0
2008-07-30,32.359,33.001,32.038,32.671,2899783,0
2008-07-31,32.427,33.512,32.427,33.433,3786739,0
2008-08-01,33.295,33.823,33.096,33.215,3331343,0
2008-08-04,33.215,33.937,33.087,33.779,2304268,0
2008-08-05,34.056,35.121,33.902,35.054,4168627,0
2008-08-06,35.004,35.096,33.606,33.919,6017142,0
2008-08-07,32.54,33.937,32.359,33.371,14062496,0
2008-08-08,33.043,34.552,33.043,33.469,6560323,0
2008-08-11,33.362,33.667,32.688,33.667,4667082,0
2008-08-12,33.597,33.729,33.269,33.414,2470736,0
2008-08-13,33.397,34.111,33.295,33.631,5202694,0
2008-08-14,33.406,34.653,33.356,34.571,4150384,0
2008-08-15,34.68,34.939,34.571,34.923,3645034,0
2008-08-18,34.923,35.096,34.597,34.82,3622089,0
2008-08-19,34.589,34.863,34.361,34.644,2355062,0
2008-08-20,34.552,34.571,33.994,34.264,2302724,0
2008-08-21,33.814,34.611,33.814,34.507,2050387,0
2008-08-22,34.611,35.08,34.402,35.038,1791731,0
2008-08-25,34.966,34.994,34.237,34.327,1887457,0
2008-08-26,34.21,34.42,34.029,34.219,1475045,0
2008-08-27,34.219,34.379,33.937,34.327,2210388,0
2008-08-28,34.463,34.752,34.379,34.602,1835794,0
2008-08-29,34.445,34.836,34.092,34.21,2135274,0
2008-09-02,34.264,34.966,34.264,34.58,3238119,0
2008-09-03,34.463,34.644,34.172,34.438,1602551,0
2008-09-04,34.181,34.379,33.198,33.33,3395996,0
2008-09-05,33.295,33.631,33.052,33.538,2546106,0
2008-09-08,34.074,34.597,33.72,34.42,2969637,0
2008-09-09,33.476,33.667,32.532,32.765,8435590,0
2008-09-10,33.077,33.077,32.609,32.688,2754890,0
2008-09-11,32.671,32.671,31.889,32.49,4326526,0
2008-09-12,32.359,32.559,32.16,32.401,3422814,0
2008-09-15,32.184,32.575,31.841,31.95,3440695,0
2008-09-16,31.492,32.142,31.129,31.986,4171274,0
2008-09-17,31.596,32.073,31.369,31.396,3749111,0
2008-09-18,31.666,32.124,31.326,31.857,5023579,0
2008-09-19,32.315,32.688,30.306,31.676,8795526,0
2008-09-22,31.485,31.986,30.851,30.998,5339282,0
2008-09-23,30.99,31.7,30.514,30.557,3853277,0
2008-09-24,30.575,30.973,30.424,30.659,3977538,0
2008-09-25,30.792,31.223,30.514,30.765,4368604,0
2008-09-26,30.505,31.085,30.505,31.015,5643857,0
2008-09-29,30.8,31.433,29.429,30.2,9648486,0
2008-09-30,30.711,30.8,30.027,30.669,6552281,0
2008-10-01,30.416,31.485,30.416,31.423,4178680,0
2008-10-02,31.361,31.569,31.153,31.267,3804919,0
2008-10-03,31.666,31.907,31.015,31.153,4760765,0
2008-10-06,30.625,31.423,27.955,28.701,7967879,0
2008-10-07,28.857,29.343,27.662,27.662,7289353,0
2008-10-08,27.255,28.154,26.563,26.563,7126583,0
2008-10-09,26.882,27.003,24.846,24.948,4524559,0
2008-10-10,24.143,24.88,22.254,23.771,9075156,0
2008-10-13,24.593,26.161,23.509,26.161,5817551,0
2008-10-14,29.241,29.241,24.681,25.202,5737678,0
2008-10-15,24.767,25.08,23.301,23.604,5518390,0
2008-10-16,23.581,24.36,22.61,24.205,5214122,0
2008-10-17,23.822,25.329,22.412,24.394,4145009,0
2008-10-20,24.648,25.677,24.005,25.635,3941219,0
2008-10-21,25.4,25.914,24.863,25.12,3253509,0
2008-10-22,24.664,25.13,23.867,24.3,6014968,0
2008-10-23,24.353,24.724,22.782,23.867,6160109,0
2008-10-24,22.62,23.418,22.333,22.333,6756356,0
2008-10-27,22.054,22.774,21.778,21.932,5183096,0
2008-10-28,22.307,23.969,21.466,23.78,5957608,0
2008-10-29,23.995,24.023,21.778,21.847,6547400,0
2008-10-30,22.366,23.059,21.724,22.741,5727041,0
2008-10-31,22.741,24.066,22.633,23.771,5716677,0
2008-11-03,23.667,24.309,23.365,23.977,3493901,0
2008-11-04,24.463,24.975,24.108,24.906,5202558,0
2008-11-05,24.517,25.279,24.367,24.473,4074041,0
2008-11-06,24.309,24.664,23.632,23.918,5644992,0
2008-11-07,24.108,24.906,23.934,24.819,3068483,0
2008-11-10,25.165,25.746,24.838,25.236,4192247,0
2008-11-11,25.303,25.303,24.317,24.455,5153031,0
2008-11-12,24.005,24.108,23.049,23.119,6360127,0
2008-11-13,23.273,23.474,22.046,23.184,10666041,0
2008-11-14,22.809,23.409,22.393,22.453,6460484,0
2008-11-17,22.453,22.643,21.656,21.666,5765193,0
2008-11-18,21.587,21.724,20.497,21.181,6250410,0
2008-11-19,21.074,21.517,19.802,19.861,5978595,0
2008-11-20,19.768,19.915,17.463,17.663,8963602,0
2008-11-21,17.896,18.971,17.288,18.814,6706075,0
2008-11-24,19.073,20.209,18.734,19.794,5761563,0
2008-11-25,20.149,20.149,19.029,19.472,5863543,0
2008-11-26,19.054,20.002,18.882,19.887,4248916,0
2008-11-28,19.837,20.307,19.837,20.233,2911989,0
2008-12-01,19.794,19.905,19.394,19.472,4681046,0
2008-12-02,19.568,19.976,19.212,19.976,4133269,0
2008-12-03,19.385,19.968,18.935,19.63,6462087,0
2008-12-04,19.255,19.879,18.908,19.162,4141046,0
2008-12-05,18.971,19.62,18.328,19.506,4283524,0
2008-12-08,19.95,20.079,19.439,19.54,4105255,0
2008-12-09,19.472,20.322,19.472,19.794,4105836,0
2008-12-10,19.994,20.176,19.523,19.758,3291957,0
2008-12-11,19.723,20.886,19.663,20.252,4452569,0
2008-12-12,19.758,20.365,19.568,20.252,3073602,0
2008-12-15,20.314,20.497,19.282,19.55,4015049,0
2008-12-16,19.829,21.466,19.714,21.37,5828745,0
2008-12-17,21.111,21.311,20.297,20.468,4190193,0
2008-12-18,20.714,21.387,20.252,20.522,4394073,0
2008-12-19,20.73,21.154,20.043,20.705,6920321,0
2008-12-22,20.582,20.868,20.297,20.624,3391751,0
2008-12-23,20.779,20.842,20.373,20.373,3640350,0
2008-12-24,20.288,20.563,20.079,20.373,1181119,0
2008-12-26,20.442,20.738,20.407,20.66,1410722,0
2008-12-29,20.642,20.66,20.357,20.589,2350926,0
2008-12-30,20.705,21.274,20.555,21.266,2458318,0
2008-12-31,21.154,21.614,21.092,21.449,3160358,0
2009-01-02,21.733,22.02,21.074,21.915,2822699,0
2009-01-05,21.829,22.403,21.706,22.236,3520324,0
2009-01-06,22.325,22.914,21.883,22.167,4285891,0
2009-01-07,21.733,22.403,21.724,22.366,6130682,0
2009-01-08,21.205,23,20.696,22.842,7521268,0
2009-01-09,22.965,23.263,22.461,22.939,5137729,0
2009-01-12,22.809,22.965,22.659,22.956,3652978,0
2009-01-13,22.878,23.832,22.767,23.591,5070549,0
2009-01-14,23.166,23.44,22.983,23.25,6483283,0
2009-01-15,23.31,23.78,22.827,23.591,5465308,0
2009-01-16,23.771,23.886,23.338,23.7,4838176,0
2009-01-20,23.591,24.152,22.956,23.075,6044706,0
2009-01-21,23.5,23.509,22.602,22.878,8019080,0
2009-01-22,22.567,23.193,22.524,22.914,5719827,0
2009-01-23,22.567,22.61,22.141,22.427,3301940,0
2009-01-26,22.366,23.093,22.366,22.758,4801571,0
2009-01-27,22.851,23.632,22.851,23.338,4665212,0
2009-01-28,23.832,24.517,23.692,24.438,4664202,0
2009-01-29,24.032,24.481,23.482,23.537,3550415,0
2009-01-30,23.492,23.649,23.119,23.424,3711653,0
2009-02-02,22.496,23.066,22.358,22.782,5821098,0
2009-02-03,22.869,23.291,22.384,23.193,4023983,0
2009-02-04,23.338,23.709,23.282,23.409,3169760,0
2009-02-05,23.291,24.767,22.905,24.264,6585477,0
2009-02-06,24.091,24.811,24.091,24.593,3998598,0
2009-02-09,24.281,24.593,23.951,24.335,2284655,0
2009-02-10,24.108,24.335,23.234,23.447,4329669,0
2009-02-11,23.649,23.692,23.25,23.623,3714584,0
2009-02-12,23.166,23.918,23.035,23.893,3103674,0
2009-02-13,23.859,24.032,23.465,23.709,2201161,0
2009-02-17,23.028,23.138,22.651,22.809,3295906,0
2009-02-18,22.905,22.992,22.486,22.827,2777129,0
2009-02-19,22.827,23.028,22.453,22.496,4247491,0
2009-02-20,22.403,22.541,22.236,22.349,5511114,0
2009-02-23,22.514,22.688,22.081,22.123,3874762,0
2009-02-24,22.107,22.478,22.037,22.244,4633738,0
2009-02-25,22.209,22.288,21.397,21.906,5146810,0
2009-02-26,21.96,22.081,20.365,20.39,6266930,0
2009-02-27,20.002,20.497,19.654,20.191,6158393,0
2009-03-02,20.002,20.176,19.162,19.238,5831110,0
2009-03-03,19.43,19.758,18.971,19.126,5986661,0
2009-03-04,19.351,19.871,19.045,19.63,4340837,0
2009-03-05,19.282,19.308,18.718,18.832,4196485,0
2009-03-06,18.953,19.255,18.146,18.553,5444487,0
2009-03-09,18.302,19.038,18.241,18.486,4153774,0
2009-03-10,18.76,19.768,18.469,19.723,4964201,0
2009-03-11,19.81,19.905,17.271,17.79,13127939,0
2009-03-12,17.79,18.76,17.678,18.641,6393629,0
2009-03-13,18.742,19.654,18.57,19.63,5166183,0
2009-03-16,19.749,20.017,19.324,19.324,4395720,0
2009-03-17,19.299,19.739,19.186,19.739,4606944,0
2009-03-18,19.663,20.468,19.559,20.01,4571436,0
2009-03-19,19.94,20.183,19.472,19.55,4214559,0
2009-03-20,19.672,19.958,19.145,19.299,4459282,0
2009-03-23,19.612,20.357,19.421,20.357,2988778,0
2009-03-24,20.097,20.468,20.097,20.149,3518441,0
2009-03-25,20.322,20.539,19.915,20.307,2994922,0
2009-03-26,20.425,20.779,20.149,20.754,3779604,0
2009-03-27,20.505,20.582,20.123,20.183,4276860,0
2009-03-30,19.714,19.879,19.324,19.55,4078795,0
2009-03-31,19.697,19.871,19.439,19.585,7084341,0
2009-04-01,19.368,19.523,19.1,19.385,5583391,0
2009-04-02,19.672,20.598,19.532,20.215,5472618,0
2009-04-03,19.958,20.357,19.845,20.199,4020591,0
2009-04-06,20.105,20.614,20.025,20.505,2899120,0
2009-04-07,20.176,20.505,20.017,20.183,2382315,0
2009-04-08,20.224,20.487,19.794,19.94,2814233,0
2009-04-09,20.314,20.624,20.307,20.514,3101485,0
2009-04-13,20.382,20.988,20.382,20.911,2987634,0
2009-04-14,20.754,21.327,20.614,21.074,3067196,0
2009-04-15,20.747,21.181,20.747,21.084,3077729,0
2009-04-16,21.197,21.37,20.798,21.065,3664723,0
2009-04-17,21.092,21.458,21.006,21.319,3299205,0
2009-04-20,21.12,21.466,20.851,20.997,2933951,0
2009-04-21,20.738,21.458,20.497,20.859,2572048,0
2009-04-22,20.598,21.154,20.442,20.955,2781577,0
2009-04-23,21.065,21.197,20.497,21.023,2835653,0
2009-04-24,21.065,21.212,20.779,21.057,2198310,0
2009-04-27,20.582,21.527,20.573,21.154,3822520,0
2009-04-28,21.12,21.12,20.678,20.832,2578903,0
2009-04-29,20.98,21.542,20.842,21.466,2634895,0
2009-04-30,21.706,21.778,20.815,21.023,3779299,0
2009-05-01,21.065,21.205,20.929,21.049,2724528,0
2009-05-04,21.197,21.829,20.98,21.795,2245987,0
2009-05-05,21.986,22.427,21.795,22.254,2614104,0
2009-05-06,22.325,22.713,21.795,22.011,2259329,0
2009-05-07,22.133,23,21.778,22.651,2740820,0
2009-05-08,22.835,23.166,22.633,22.992,2096351,0
2009-05-11,22.741,22.86,22.436,22.496,1602125,0
2009-05-12,22.557,22.782,22.167,22.524,2182920,0
2009-05-13,22.098,22.567,22.073,22.116,2537687,0
2009-05-14,22.107,22.445,21.951,22.271,1991183,0
2009-05-15,22.001,22.254,21.578,21.706,2421608,0
2009-05-18,21.787,22.218,21.638,22.218,2164787,0
2009-05-19,22.123,22.375,21.951,22.204,1767133,0
2009-05-20,22.393,22.713,22.167,22.194,2975176,0
2009-05-21,22.037,22.123,21.138,21.23,4729739,0
2009-05-22,21.257,21.638,21.163,21.302,3542201,0
2009-05-26,21.327,21.986,21.023,21.891,2753910,0
2009-05-27,21.856,22.001,21.656,21.706,2380160,0
2009-05-28,21.733,22.037,21.49,21.751,2428815,0
2009-05-29,21.778,22.244,21.778,22.244,3715430,0
2009-06-01,22.375,22.8,22.375,22.75,2444976,0
2009-06-02,22.678,22.678,19.439,20.288,21449282,0
2009-06-03,19.739,19.739,18.25,18.935,14754070,0
2009-06-04,18.945,18.971,18.216,18.544,8764742,0
2009-06-05,18.814,19.472,18.371,19.169,11138654,0
2009-06-08,19.169,19.229,18.624,18.987,7307611,0
2009-06-09,18.917,18.917,18.433,18.595,6681380,0
2009-06-10,18.711,18.858,18.586,18.77,4727846,0
2009-06-11,18.787,19.663,18.659,19.186,7761870,0
2009-06-12,19.203,19.559,19.082,19.264,5213858,0
2009-06-15,19.117,19.126,18.668,18.711,5089024,0
2009-06-16,18.849,19.029,18.605,18.641,5135054,0
2009-06-17,18.614,19.342,18.614,19.162,4855052,0
2009-06-18,19.212,19.706,18.996,19.593,4493110,0
2009-06-19,19.786,19.896,19.43,19.706,5564673,0
2009-06-22,19.506,19.593,18.874,19.126,6462310,0
2009-06-23,19.212,19.212,18.84,18.987,3792224,0
2009-06-24,19.154,19.229,18.805,18.945,4788135,0
2009-06-25,18.849,19.55,18.752,19.457,3302121,0
2009-06-26,19.523,19.578,18.953,19.264,8063308,0
2009-06-29,19.255,19.333,18.927,19.212,2763863,0
2009-06-30,19.178,19.255,18.917,19.013,4228416,0
2009-07-01,19.064,19.212,18.971,19.073,3646106,0
2009-07-02,18.9,19.013,18.469,18.595,4078306,0
2009-07-06,18.493,18.814,18.287,18.76,4034515,0
2009-07-07,18.686,19.029,18.526,18.814,5912331,0
2009-07-08,18.891,18.917,18.469,18.562,7644234,0
2009-07-09,18.686,18.805,18.415,18.486,4434032,0
2009-07-10,18.287,18.614,18.164,18.25,4546360,0
2009-07-13,18.32,18.586,18.025,18.512,5004478,0
2009-07-14,18.46,18.668,18.389,18.595,3842711,0
2009-07-15,18.727,18.9,18.544,18.832,5215178,0
2009-07-16,18.718,19.394,18.718,19.324,4293614,0
2009-07-17,19.291,19.394,19.082,19.282,4297258,0
2009-07-20,19.162,19.488,19.091,19.457,4312730,0
2009-07-21,19.749,19.81,19.506,19.786,6381318,0
2009-07-22,19.55,19.958,19.506,19.714,3748727,0
2009-07-23,19.654,20.297,19.568,20.288,6452498,0
2009-07-24,20.233,20.416,19.871,20.357,3925283,0
2009-07-27,20.425,20.555,20.159,20.398,3240392,0
2009-07-28,20.269,20.668,20.199,20.555,3103114,0
2009-07-29,21.065,21.221,20.696,20.842,4961725,0
2009-07-30,20.955,21.12,20.322,20.779,3020004,0
2009-07-31,20.714,20.842,20.407,20.722,3763224,0
2009-08-03,20.754,20.971,20.307,20.696,3426415,0
2009-08-04,20.73,20.842,20.514,20.779,2686597,0
2009-08-05,20.747,20.868,20.365,20.539,3947813,0
2009-08-06,20.598,20.598,20.357,20.514,2982770,0
2009-08-07,20.633,20.955,20.514,20.886,3555096,0
2009-08-10,20.754,21.057,20.668,21.057,2355077,0
2009-08-11,20.92,21.032,20.46,20.468,4734856,0
2009-08-12,20.468,20.859,20.357,20.624,3419997,0
2009-08-13,20.598,20.714,20.149,20.66,4746149,0
2009-08-14,20.589,20.696,20.183,20.468,4417087,0
2009-08-17,20.373,20.771,20.149,20.754,9248270,0
2009-08-18,20.842,21.838,20.754,21.283,12948295,0
2009-08-19,21.154,21.866,21.092,21.769,6565573,0
2009-08-20,21.812,21.856,21.482,21.614,7786491,0
2009-08-21,21.838,22.236,21.527,22.167,8655823,0
2009-08-24,22.325,22.325,21.932,22.054,4955414,0
2009-08-25,22.081,22.16,21.266,21.466,9423060,0
2009-08-26,21.397,21.596,21.074,21.154,9259050,0
2009-08-27,20.997,21.397,20.997,21.37,9884540,0
2009-08-28,21.431,21.449,21.138,21.319,6057515,0
2009-08-31,21.5,21.552,21.221,21.517,6074885,0
2009-09-01,21.942,22.514,21.638,21.76,8900137,0
2009-09-02,21.666,21.847,21.552,21.638,9159890,0
2009-09-03,21.675,22.333,21.656,22.333,5759024,0
2009-09-04,22.384,22.567,22.254,22.325,5508549,0
2009-09-08,22.384,22.8,22.116,22.767,5231738,0
2009-09-09,22.782,23.614,22.774,23.25,7082605,0
2009-09-10,22.809,22.835,22.325,22.774,6226951,0
2009-09-11,22.842,23.066,22.782,22.956,4385253,0
2009-09-14,23,23.102,22.835,23.075,5557371,0
2009-09-15,24.29,24.29,23.356,23.649,6676501,0
2009-09-16,23.771,23.986,23.614,23.986,6521844,0
2009-09-17,24.005,24.23,23.867,24.135,6184417,0
2009-09-18,24.195,24.317,24.023,24.168,5503839,0
2009-09-21,24.051,24.255,23.893,24.168,3951494,0
2009-09-22,24.273,24.273,23.977,24.074,4462809,0
2009-09-23,24.126,24.238,24.005,24.032,6349710,0
2009-09-24,23.692,23.832,23.166,23.384,8388516,0
2009-09-25,23.273,23.849,23.225,23.675,9015217,0
2009-09-28,23.7,24.126,23.667,24.005,6808339,0
2009-09-29,23.771,23.849,23.273,23.31,4641861,0
2009-09-30,23.424,23.456,23,23.225,5530765,0
2009-10-01,23.202,23.202,22.886,22.956,5961307,0
2009-10-02,22.758,23.028,22.505,22.75,5133611,0
2009-10-05,22.774,22.914,22.62,22.722,3967071,0
2009-10-06,22.878,23.176,22.659,23.176,11203205,0
2009-10-07,23.157,23.202,23.019,23.202,4701271,0
2009-10-08,23.356,23.598,23.202,23.598,5026610,0
2009-10-09,23.537,23.675,23.474,23.675,3758758,0
2009-10-12,23.771,23.771,23.365,23.537,4041751,0
2009-10-13,23.528,23.528,23.301,23.348,4947560,0
2009-10-14,23.528,23.744,23.456,23.667,3663124,0
2009-10-15,23.591,24.187,23.591,24.187,4414352,0
2009-10-16,24.041,25.071,24.032,24.856,6986720,0
2009-10-19,24.915,25.175,24.785,25.02,3730620,0
2009-10-20,25.063,25.063,24.593,24.757,3300634,0
2009-10-21,24.706,25.044,24.629,24.757,3154788,0
2009-10-22,24.732,25.32,24.629,25.202,4002283,0
2009-10-23,25.261,25.261,24.757,24.838,3892314,0
2009-10-26,24.932,25.165,24.648,24.88,4976615,0
2009-10-27,24.863,25.219,24.739,24.906,3524317,0
2009-10-28,24.811,25.096,24.524,24.524,4253361,0
2009-10-29,24.629,24.889,24.455,24.863,4210457,0
2009-10-30,24.739,25.08,24.542,24.558,4659245,0
2009-11-02,24.575,25.02,24.455,24.856,2966170,0
2009-11-03,24.785,24.975,24.706,24.838,2972545,0
2009-11-04,24.984,25.599,24.965,25.243,5536371,0
2009-11-05,25.357,25.843,25.149,25.677,4648056,0
2009-11-06,25.011,25.663,25.011,25.565,3215065,0
2009-11-09,25.944,25.997,25.701,25.97,3875735,0
2009-11-10,25.869,26.354,25.825,26.265,3911389,0
2009-11-11,26.328,26.499,26.224,26.483,4677352,0
2009-11-12,26.63,27.062,26.571,26.835,6086272,0
2009-11-13,26.863,26.994,26.762,26.934,4095558,0
2009-11-16,27.037,27.323,26.863,27.263,4602320,0
2009-11-17,27.297,27.323,27.062,27.289,3258685,0
2009-11-18,27.219,27.427,27.219,27.375,4465339,0
2009-11-19,27.297,27.532,27.081,27.375,4552046,0
2009-11-20,27.351,27.696,27.144,27.532,6235270,0
2009-11-23,27.938,28.071,27.602,27.93,4741829,0
2009-11-24,27.955,28.114,27.861,27.997,4949861,0
2009-11-25,28.071,28.162,27.963,28.147,4465050,0
2009-11-27,27.566,27.871,27.481,27.757,1780248,0
2009-11-30,27.835,27.973,27.704,27.93,5166512,0
2009-12-01,28.162,28.303,27.861,28.129,6118496,0
2009-12-02,27.997,28.6,27.997,28.545,4955209,0
2009-12-03,28.527,28.763,27.923,27.963,4152227,0
2009-12-04,28.262,28.493,27.662,27.852,4338641,0
2009-12-07,27.897,28.381,27.897,28.139,4376395,0
2009-12-08,27.981,28.061,27.602,27.61,4731274,0
2009-12-09,27.602,27.73,27.263,27.557,5974708,0
2009-12-10,27.688,28.061,27.688,27.991,6545362,0
2009-12-11,28.121,28.262,27.835,27.906,6533941,0
2009-12-14,27.955,28.443,27.955,28.336,3762514,0
2009-12-15,28.434,28.6,27.8,28.536,4323108,0
2009-12-16,28.591,28.815,28.17,28.225,4149208,0
2009-12-17,28.044,28.206,27.557,27.655,3654934,0
2009-12-18,27.835,27.923,27.541,27.852,3471127,0
2009-12-21,27.947,28.372,27.938,28.052,2381351,0
2009-12-22,28.044,28.345,28.006,28.336,2491312,0
2009-12-23,28.31,28.39,28.216,28.285,2336777,0
2009-12-24,28.39,28.443,28.225,28.253,944700,0
2009-12-28,28.253,28.443,28.206,28.319,1533680,0
2009-12-29,28.206,28.744,28.206,28.555,5250388,0
2009-12-30,28.407,28.511,28.114,28.269,4721129,0
2009-12-31,28.278,28.424,27.923,27.938,1874228,0
2010-01-04,27.938,28.303,27.645,28.189,4413035,0
2010-01-05,28.098,28.253,27.861,27.938,3489151,0
2010-01-06,28.061,28.061,27.368,27.481,4450371,0
2010-01-07,27.481,27.775,27.228,27.471,5467472,0
2010-01-08,27.481,27.61,27.279,27.385,4437167,0
2010-01-11,27.385,28.006,27.385,27.748,8733310,0
2010-01-12,27.783,27.783,27.445,27.583,4302722,0
2010-01-13,27.688,27.852,27.655,27.738,5547082,0
2010-01-14,27.827,28.31,27.636,28.269,6111631,0
2010-01-15,28.269,28.269,27.913,28.025,3067352,0
2010-01-19,28.121,28.735,28.114,28.667,2699551,0
2010-01-20,28.6,28.84,28.179,28.443,3900180,0
2010-01-21,28.372,28.424,27.393,27.757,5515625,0
2010-01-22,27.574,27.997,27.487,27.704,7584302,0
2010-01-25,27.973,28.234,27.842,27.913,5061949,0
2010-01-26,27.981,28.244,27.662,28.071,4053478,0
2010-01-27,28.089,28.089,27.125,27.134,8446428,0
2010-01-28,28.17,29.049,28.162,28.518,11740328,0
2010-01-29,29.214,29.29,28.623,28.658,6629985,0
2010-02-01,28.754,29.168,28.415,29.168,5045789,0
2010-02-02,29.265,29.829,29.177,29.682,5948260,0
2010-02-03,29.612,29.63,29.031,29.214,3501486,0
2010-02-04,29.177,29.195,28.206,28.253,6166203,0
2010-02-05,27.973,28.154,27.636,28.139,4859627,0
2010-02-08,28.052,28.285,27.913,27.955,3237568,0
2010-02-09,28.154,28.536,28.044,28.285,2753828,0
2010-02-10,28.197,28.244,27.748,27.871,3215365,0
2010-02-11,28.667,28.909,28.206,28.815,5266610,0
2010-02-12,28.65,28.996,28.336,28.927,4245684,0
2010-02-16,29.126,29.177,28.763,29.066,4415745,0
2010-02-17,29.195,29.29,28.781,29.249,3632928,0
2010-02-18,29.241,29.438,29.16,29.265,2994174,0
2010-02-19,29.16,29.35,28.943,29.317,3600332,0
2010-02-22,29.421,29.421,28.96,29.177,3011887,0
2010-02-23,29.057,29.134,28.527,28.591,3545923,0
2010-02-24,28.781,28.97,28.6,28.823,4209861,0
2010-02-25,28.623,29.186,28.399,29.126,5686679,0
2010-02-26,29.195,29.638,29.16,29.438,5463222,0
2010-03-01,29.508,30.4,29.438,30.39,6449314,0
2010-03-02,30.46,30.955,30.46,30.808,5999985,0
2010-03-03,30.833,30.929,30.333,30.469,5310862,0
2010-03-04,30.531,30.721,30.367,30.54,3330282,0
2010-03-05,30.669,30.883,30.592,30.765,3882918,0
2010-03-08,30.8,30.859,30.54,30.592,2465444,0
2010-03-09,30.4,30.685,30.39,30.505,2481747,0
2010-03-10,30.469,30.557,30.2,30.35,4014430,0
2010-03-11,30.341,30.424,30.027,30.323,5153436,0
2010-03-12,30.451,30.575,30.116,30.252,2699370,0
2010-03-15,30.125,30.729,30.125,30.703,3165912,0
2010-03-16,30.703,30.808,30.557,30.607,3442324,0
2010-03-17,30.765,30.859,30.607,30.755,3074377,0
2010-03-18,30.998,31.197,30.607,30.808,4774778,0
2010-03-19,31.153,31.197,30.833,31.067,5805142,0
2010-03-22,30.808,31.5,30.792,31.361,3150679,0
2010-03-23,31.459,31.485,31.161,31.423,2828953,0
2010-03-24,31.369,31.492,30.998,31.015,3277591,0
2010-03-25,31.309,31.405,30.982,30.982,3157100,0
2010-03-26,31.024,31.197,30.583,30.695,2974083,0
2010-03-29,30.808,31.335,30.746,31.259,2295019,0
2010-03-30,31.214,31.676,31.153,31.587,3079390,0
2010-03-31,31.559,31.587,31.153,31.223,3615866,0
2010-04-01,31.309,31.449,31.17,31.441,3306633,0
2010-04-05,31.615,31.709,31.423,31.485,2286364,0
2010-04-06,31.405,31.466,31.041,31.286,2597866,0
2010-04-07,31.17,31.188,30.755,30.92,2756315,0
2010-04-08,30.825,31.223,30.774,31.129,3274767,0
2010-04-09,31.179,31.605,31.138,31.587,2585573,0
2010-04-12,31.7,31.7,30.998,31.161,3296206,0
2010-04-13,31.033,31.146,30.875,31.138,3247125,0
2010-04-14,31.085,31.085,30.695,30.825,2716417,0
2010-04-15,30.842,31.138,30.746,30.92,2359264,0
2010-04-16,30.416,30.695,30.142,30.39,5012315,0
2010-04-19,30.341,30.514,30.208,30.451,3164841,0
2010-04-20,30.625,31.17,30.625,31.085,2736519,0
2010-04-21,31.112,31.146,30.738,30.825,3236086,0
2010-04-22,30.703,31.232,30.6,31.146,4215560,0
2010-04-23,31.191,31.454,30.939,31.373,2683896,0
2010-04-26,31.295,31.768,31.267,31.414,0,0
2010-04-27,31.241,31.666,30.875,30.938,3903108,0
2010-04-28,31.093,31.544,30.8,31.449,6196766,0
2010-04-29,31.303,31.534,30.765,30.892,5959199,0
2010-04-30,30.901,31.015,29.985,30.062,5789888,0
2010-05-03,30.062,30.642,29.95,30.625,4236121,0
2010-05-04,30.323,30.65,30.062,30.217,3436073,0
2010-05-05,30.001,31.024,30.001,31.007,5967888,0
2010-05-06,30.973,31.015,28.044,29.829,5347452,0
2010-05-07,29.905,29.905,28.806,29.281,4852318,0
2010-05-10,30.592,30.833,29.975,30.296,4346205,0
2010-05-11,30.053,30.669,30.009,30.36,3509367,0
2010-05-12,30.367,30.633,30.134,30.633,3121743,0
2010-05-13,30.486,30.685,30.019,30.036,5696650,0
2010-05-14,29.941,30.134,29.177,29.308,5542164,0
2010-05-17,29.334,29.646,28.979,29.568,4009261,0
2010-05-18,29.663,30.134,29.568,29.748,4529478,0
2010-05-19,29.663,29.855,29.334,29.584,3418520,0
2010-05-20,29.014,29.143,28.511,28.536,3691128,0
2010-05-21,28.162,28.996,27.861,28.781,6319355,0
2010-05-24,28.518,28.865,28.295,28.493,3327640,0
2010-05-25,27.888,28.45,27.532,28.434,5485590,0
2010-05-26,28.536,28.919,28.328,28.424,3588445,0
2010-05-27,28.875,29.168,28.658,29.168,2639929,0
2010-05-28,29.134,30.142,29.126,29.888,5858419,0
2010-06-01,29.646,30.027,29.29,29.387,5001246,0
2010-06-02,29.456,30.35,29.378,30.333,6437192,0
2010-06-03,30.36,31.121,30.36,30.938,4112139,0
2010-06-04,30.306,30.575,29.603,29.673,5377457,0
2010-06-07,29.731,29.932,29.343,29.359,5617777,0
2010-06-08,29.274,29.525,28.909,29.257,5335134,0
2010-06-09,29.508,29.872,29.195,29.308,6989529,0
2010-06-10,29.748,30.208,29.612,30.142,4627118,0
2010-06-11,29.941,30.39,29.81,30.39,3672396,0
2010-06-14,30.522,30.625,30.323,30.367,3036597,0
2010-06-15,30.65,30.955,30.451,30.947,4160058,0
2010-06-16,30.711,31.033,30.669,30.964,5225178,0
2010-06-17,30.964,31.378,30.964,31.354,4804448,0
2010-06-18,31.25,31.433,30.869,30.998,3327779,0
2010-06-21,31.241,31.378,30.677,30.816,2855021,0
2010-06-22,30.816,30.973,30.175,30.225,3973514,0
2010-06-23,30.142,30.269,29.682,29.992,4104290,0
2010-06-24,29.855,29.924,29.465,29.584,4147481,0
2010-06-25,29.584,29.725,29.298,29.673,6522905,0
2010-06-28,29.776,30.088,29.456,29.932,4174730,0
2010-06-29,29.56,29.593,29.177,29.35,5115667,0
2010-06-30,29.252,29.6,29.049,29.127,5470859,0
2010-07-01,29.15,29.186,28.407,29.109,5631330,0
2010-07-02,29.1,29.69,29.066,29.473,5217502,0
2010-07-06,29.682,29.905,29.359,29.638,6576508,0
2010-07-07,29.63,30.306,29.456,30.158,7031725,0
2010-07-08,30.383,30.46,29.725,29.888,6865973,0
2010-07-09,30.001,30.009,29.725,29.992,4322310,0
2010-07-12,29.932,30.045,29.784,29.839,3602421,0
2010-07-13,30.062,30.782,30.062,30.633,5791735,0
2010-07-14,30.522,31.048,30.278,30.929,4975595,0
2010-07-15,30.982,31.232,30.851,31.093,4939095,0
2010-07-16,30.875,31.121,30.441,30.46,3670695,0
2010-07-19,30.616,30.703,30.261,30.514,2610303,0
2010-07-20,30.175,30.6,29.95,30.565,3141858,0
2010-07-21,30.765,30.765,29.941,30.116,3331283,0
2010-07-22,30.367,30.792,28.64,28.823,11237256,0
2010-07-23,28.848,29.378,28.658,28.979,8453745,0
2010-07-26,29.057,29.405,29.014,29.281,4172781,0
2010-07-27,29.438,29.438,28.319,28.865,7865499,0
2010-07-28,28.789,29.075,28.129,28.225,5120501,0
2010-07-29,28.459,28.623,27.722,27.997,5124398,0
2010-07-30,27.835,28.189,27.228,27.963,5607401,0
2010-08-02,28.278,28.518,28.044,28.518,3967608,0
2010-08-03,28.372,28.735,28.244,28.485,4305242,0
2010-08-04,28.591,29.04,28.415,29.014,3598378,0
2010-08-05,28.206,28.781,27.955,28.536,5120943,0
2010-08-06,28.355,28.875,28.121,28.684,3620063,0
2010-08-09,28.717,28.798,28.372,28.623,3633937,0
2010-08-10,28.475,28.563,28.071,28.197,3229401,0
2010-08-11,27.955,27.955,27.144,27.194,4769160,0
2010-08-12,26.917,27.471,26.854,27.401,2662553,0
2010-08-13,27.255,27.342,27.02,27.176,2444589,0
2010-08-16,26.717,27.115,26.518,26.814,3044029,0
2010-08-17,27.045,27.342,26.797,27.16,3158042,0
2010-08-18,27.186,27.437,26.985,27.27,3635858,0
2010-08-19,27.134,27.194,26.689,26.979,4196175,0
2010-08-20,26.788,27.045,26.689,26.985,3546777,0
2010-08-23,26.969,27.342,26.943,26.943,3177117,0
2010-08-24,26.656,26.717,25.961,26.06,5056983,0
2010-08-25,25.834,27.053,25.834,26.934,6078478,0
2010-08-26,26.953,27.02,26.406,26.545,3220273,0
2010-08-27,26.664,26.726,26.144,26.708,2479533,0
2010-08-30,26.63,26.744,26.161,26.178,2287248,0
2010-08-31,25.956,26.157,25.73,25.964,4317651,0
2010-09-01,26.257,26.908,26.257,26.483,3461803,0
2010-09-02,26.553,26.863,26.429,26.814,2046815,0
2010-09-03,26.917,27.202,26.726,27.115,2241772,0
2010-09-07,27.045,27.081,26.681,27.081,3910631,0
2010-09-08,27.099,27.418,26.994,27.368,4457117,0
2010-09-09,27.487,27.662,27.487,27.557,2384364,0
2010-09-10,27.592,27.592,27.306,27.385,2146217,0
2010-09-13,27.73,27.73,27.263,27.385,1711372,0
2010-09-14,27.375,27.696,27.255,27.548,1911532,0
2010-09-15,27.418,28.623,27.385,28.582,6121812,0
2010-09-16,28.45,28.511,27.835,28.216,3713356,0
2010-09-17,28.328,28.459,27.981,28.285,3873164,0
2010-09-20,28.303,28.754,28.206,28.692,1547494,0
2010-09-21,28.608,28.832,28.485,28.692,2399712,0
2010-09-22,28.555,28.701,28.303,28.424,2038991,0
2010-09-23,28.206,28.701,28.129,28.189,3864604,0
2010-09-24,28.467,29.075,28.381,28.987,2587999,0
2010-09-27,28.894,28.894,28.415,28.467,2207957,0
2010-09-28,28.582,28.848,28.162,28.772,1741359,0
2010-09-29,28.527,28.943,28.345,28.727,2410175,0
2010-09-30,28.806,28.961,28.379,28.63,3293109,0
2010-10-01,28.865,28.865,28.336,28.467,1779256,0
2010-10-04,28.319,28.443,27.628,27.888,2883377,0
2010-10-05,28.121,28.71,28.08,28.555,2892674,0
2010-10-06,28.415,28.591,28.106,28.129,4282699,0
2010-10-07,28.278,28.623,28.189,28.399,2260714,0
2010-10-08,28.501,28.501,28.206,28.262,1961224,0
2010-10-11,28.234,28.407,28.216,28.303,1291002,0
2010-10-12,28.303,28.536,28.197,28.459,3053536,0
2010-10-13,28.572,28.909,28.467,28.754,2298826,0
2010-10-14,28.772,28.96,28.582,28.865,4250019,0
2010-10-15,29.084,29.195,28.631,28.789,2591443,0
2010-10-18,28.676,28.97,28.555,28.848,2326772,0
2010-10-19,28.518,28.608,27.765,27.88,4292505,0
2010-10-20,27.913,28.179,27.842,27.88,2682316,0
2010-10-21,27.955,28.098,27.583,27.73,3345156,0
2010-10-22,27.73,27.861,27.655,27.722,3115346,0
2010-10-25,27.835,28.399,27.765,28.089,4175680,0
2010-10-26,27.938,29.663,27.8,28.582,14987990,0
2010-10-27,28.744,29.126,28.467,28.952,5847950,0
2010-10-28,29.134,30.116,29.005,29.748,5833475,0
2010-10-29,29.675,30.254,29.666,30.061,4629753,0
2010-11-01,30.278,30.765,29.872,30.225,3497604,0
2010-11-02,30.505,30.911,30.4,30.65,4249230,0
2010-11-03,30.738,30.738,30.116,30.625,4109671,0
2010-11-04,30.973,30.973,30.607,30.929,4786162,0
2010-11-05,30.929,30.938,30.383,30.514,2885006,0
2010-11-08,30.424,30.703,30.408,30.522,1776332,0
2010-11-09,30.522,31.153,30.505,30.869,4513141,0
2010-11-10,30.774,30.792,30.333,30.565,3290778,0
2010-11-11,30.495,30.721,30.314,30.677,1914550,0
2010-11-12,30.4,30.565,30.167,30.35,1813579,0
2010-11-15,30.451,30.486,30.167,30.234,1842067,0
2010-11-16,30.106,30.296,29.655,29.82,3180502,0
2010-11-17,29.881,29.924,29.551,29.872,1665930,0
2010-11-18,30.441,31.881,30.35,31.683,7850831,0
2010-11-19,31.725,31.725,31.153,31.369,3661963,0
2010-11-22,31.369,31.559,30.947,31.354,1916086,0
2010-11-23,30.982,31.206,30.851,31.138,3218148,0
2010-11-24,31.309,31.526,31.024,31.335,1453139,0
2010-11-26,31.041,31.146,30.883,31.093,688130,0
2010-11-29,30.746,31.033,30.39,30.892,3086969,0
2010-11-30,30.902,31.428,30.599,30.833,4454279,0
2010-12-01,31.197,32.021,31.188,31.734,3103871,0
2010-12-02,31.743,32.505,31.666,32.376,3519551,0
2010-12-03,32.35,32.368,31.907,32.272,2451333,0
2010-12-06,32.091,32.29,32.047,32.211,1592896,0
2010-12-07,32.559,32.931,32.359,32.419,5852152,0
2010-12-08,32.515,32.583,31.615,31.857,6257489,0
2010-12-09,31.95,32.038,31.544,31.709,3863441,0
2010-12-10,31.716,32.237,31.691,32.193,2837605,0
2010-12-13,32.401,32.401,31.804,32.064,2742587,0
2010-12-14,32.237,32.454,32.098,32.29,2382394,0
2010-12-15,32.175,32.401,31.941,32.133,3164261,0
2010-12-16,32.237,33.287,31.875,32.913,4550759,0
2010-12-17,32.921,33.588,32.903,33.547,5311135,0
2010-12-20,33.657,33.747,33.198,33.388,3713118,0
2010-12-21,33.565,33.657,33.278,33.538,3155661,0
2010-12-22,33.588,33.945,33.494,33.893,3273326,0
2010-12-23,33.902,34.048,33.693,33.747,2514998,0
2010-12-27,33.702,33.755,33.494,33.64,1352133,0
2010-12-28,33.667,33.771,33.451,33.579,1775898,0
2010-12-29,33.459,33.686,33.405,33.413,1805445,0
2010-12-30,33.275,33.485,33.239,33.369,1855864,0
2010-12-31,33.28,33.438,33.146,33.198,1295000,0
2011-01-03,33.485,33.919,33.485,33.685,2438405,0
2011-01-04,33.764,33.848,33.348,33.433,3333617,0
2011-01-05,33.406,33.805,33.174,33.693,3289229,0
2011-01-06,33.755,34.154,33.693,34.102,2567883,0
2011-01-07,34.145,34.255,33.579,33.623,5603250,0
2011-01-10,33.556,34.056,33.371,34.004,2831954,0
2011-01-11,34.136,34.897,34.004,34.58,4587085,0
2011-01-12,34.775,34.931,34.526,34.881,3036613,0
2011-01-13,34.881,35.41,34.881,35.211,3477450,0
2011-01-14,35.185,35.237,34.775,35.176,3599110,0
2011-01-18,35.237,35.99,35.096,35.834,4412834,0
2011-01-19,35.936,36.067,35.195,35.383,3273206,0
2011-01-20,35.295,35.349,34.571,35.054,5222416,0
2011-01-21,35.522,35.884,35.341,35.79,5016458,0
2011-01-24,35.774,36.05,35.765,35.936,3662264,0
2011-01-25,35.817,36.207,35.573,35.799,3053619,0
2011-01-26,35.936,36.345,35.825,36.24,2904857,0
2011-01-27,36.172,36.57,35.783,36.371,4138787,0
2011-01-28,36.423,36.423,35.468,35.592,3334826,0
2011-01-31,35.637,36.054,35.365,35.975,3751650,0
2011-02-01,36.267,36.717,36.267,36.353,3125798,0
2011-02-02,36.319,36.395,35.893,36.127,3286973,0
2011-02-03,37.049,37.264,35.004,36.667,5084703,0
2011-02-04,36.466,36.484,35.487,36.276,3742972,0
2011-02-07,36.387,36.475,35.963,36.172,3491412,0
2011-02-08,36.076,36.249,35.869,36.067,3019419,0
2011-02-09,35.944,36.043,35.6,35.884,2474068,0
2011-02-10,35.783,35.944,35.487,35.721,2560445,0
2011-02-11,35.617,36.076,35.374,36.025,2541742,0
2011-02-14,36.284,36.535,36.109,36.371,2600474,0
2011-02-15,36.127,36.414,35.893,36.257,2624852,0
2011-02-16,36.319,36.517,35.982,36.172,1954103,0
2011-02-17,36.146,36.353,35.929,36.276,2257163,0
2011-02-18,36.293,36.517,36.191,36.517,2354981,0
2011-02-22,36.127,36.284,35.522,35.573,2059748,0
2011-02-23,35.487,35.66,34.881,35.07,2907348,0
2011-02-24,35.012,35.22,34.775,35.087,2780346,0
2011-02-25,35.176,35.79,35.096,35.756,2199879,0
2011-02-28,35.907,36.18,35.741,36.084,2450186,0
2011-03-01,36.127,36.382,35.85,35.85,3415563,0
2011-03-02,35.798,35.919,35.572,35.648,2312745,0
2011-03-03,36.034,37.2,35.944,37.122,4240787,0
2011-03-04,37.098,37.107,36.544,36.857,3010799,0
2011-03-07,36.916,37.167,36.199,36.371,2452803,0
2011-03-08,36.45,36.839,36.363,36.578,1751276,0
2011-03-09,36.459,36.831,36.395,36.733,1820670,0
2011-03-10,36.32,36.433,35.58,35.675,3972867,0
2011-03-11,35.599,35.901,35.116,35.207,2621506,0
2011-03-14,34.939,35.341,34.785,34.915,2493719,0
2011-03-15,33.919,35.004,33.874,34.752,4494518,0
2011-03-16,34.618,34.68,33.729,34.038,4239081,0
2011-03-17,34.473,34.952,34.464,34.901,3556041,0
2011-03-18,35.257,35.648,34.823,35.058,3453374,0
2011-03-21,35.458,36.11,35.371,35.633,1095970,0
2011-03-22,35.448,35.58,35.281,35.414,2914272,0
2011-03-23,35.266,35.353,34.637,34.763,3826845,0
2011-03-24,34.901,35.362,34.839,35.281,1779259,0
2011-03-25,35.441,35.892,35.371,35.807,2905112,0
2011-03-28,35.823,36.164,35.667,35.953,2814199,0
2011-03-29,35.884,36.127,35.823,36.043,2068713,0
2011-03-30,36.277,36.347,36.11,36.182,2058422,0
2011-03-31,36.012,36.205,35.718,35.817,3044511,0
2011-04-01,35.944,36.799,35.944,36.755,3712516,0
2011-04-04,36.799,36.99,36.581,36.625,2162675,0
2011-04-05,36.486,36.581,36.224,36.452,2276749,0
2011-04-06,36.519,36.791,36.495,36.764,2106793,0
2011-04-07,36.591,36.946,36.364,36.783,2133662,0
2011-04-08,36.963,37.173,36.599,36.728,2724377,0
2011-04-11,36.728,37.009,36.425,36.555,2070641,0
2011-04-12,36.406,36.599,35.816,35.869,2981254,0
2011-04-13,36.059,36.118,35.564,35.773,3059782,0
2011-04-14,35.599,35.72,35.281,35.399,3814779,0
2011-04-15,35.564,35.91,35.328,35.675,5164057,0
2011-04-18,35.257,36.025,35.099,35.928,3554475,0
2011-04-19,36.016,36.643,35.963,36.555,3702263,0
2011-04-20,37.036,37.381,36.903,37.094,2796405,0
2011-04-21,37.27,37.435,37.052,37.408,2275091,0
2011-04-25,37.251,37.408,37.094,37.348,2219310,0
2011-04-26,37.444,37.74,37.296,37.652,2241030,0
2011-04-27,37.652,38.445,37.591,38.41,2725165,0
2011-04-28,38.315,38.845,37.235,37.87,5093358,0
2011-04-29,37.963,38.071,37.699,38.043,3307786,0
2011-05-02,38.14,38.602,38.14,38.593,2993430,0
2011-05-03,38.471,38.767,38.288,38.758,3362441,0
2011-05-04,38.646,38.853,38.393,38.805,3149858,0
2011-05-05,38.653,39.255,38.55,38.87,3516193,0
2011-05-06,39.255,39.611,38.786,38.821,4328214,0
2011-05-09,38.888,39.524,38.878,39.447,3193766,0
2011-05-10,39.56,39.706,38.967,39.498,2893487,0
2011-05-11,39.386,39.533,38.87,39.071,2448984,0
2011-05-12,38.985,39.239,38.805,39.08,2544758,0
2011-05-13,39.194,39.264,38.532,38.706,3110851,0
2011-05-16,38.532,39.255,38.488,39.134,3281858,0
2011-05-17,38.976,38.993,38.584,38.993,2460256,0
2011-05-18,39.03,39.716,38.888,39.657,3030200,0
2011-05-19,39.482,39.776,39.248,39.401,1865244,0
2011-05-20,39.368,39.411,38.87,39.115,1894751,0
2011-05-23,38.741,38.741,38.132,38.687,2733434,0
2011-05-24,38.715,38.967,38.524,38.941,2480602,0
2011-05-25,38.87,39.248,38.795,39.22,2330956,0
2011-05-26,39.038,39.551,38.723,39.498,3155940,0
2011-05-27,39.438,39.666,39.107,39.49,1932587,0
2011-05-31,39.786,39.822,39.127,39.549,2203831,0
2011-06-01,39.473,39.543,38.715,38.758,2332090,0
2011-06-02,38.758,38.835,38.358,38.671,2323408,0
2011-06-03,38.279,38.505,38.122,38.358,2798291,0
2011-06-06,38.358,38.559,38.288,38.418,2334467,0
2011-06-07,38.621,38.707,38.279,38.359,1575764,0
2011-06-08,38.359,38.436,38.087,38.297,2714140,0
2011-06-09,38.386,39.007,38.279,38.699,2065023,0
2011-06-10,38.585,38.585,37.631,37.666,2981891,0
2011-06-13,37.809,38.269,37.792,38.018,2335057,0
2011-06-14,38.385,38.584,38.193,38.228,2647311,0
2011-06-15,37.966,38.427,37.784,37.941,1920705,0
2011-06-16,37.849,37.93,37.44,37.841,2380222,0
2011-06-17,38.131,38.463,38.087,38.21,2814502,0
2011-06-20,38.007,38.76,38.007,38.717,1880945,0
2011-06-21,38.971,39.407,38.76,39.244,3659040,0
2011-06-22,39.18,39.328,38.752,38.76,3246161,0
2011-06-23,38.386,38.655,37.849,38.585,3016365,0
2011-06-24,38.577,38.752,38.201,38.315,3497759,0
2011-06-27,38.368,38.639,38.053,38.261,3648457,0
2011-06-28,38.427,39.207,38.368,39.207,2294646,0
2011-06-29,39.435,39.497,38.997,39.382,3032491,0
2011-06-30,39.555,39.793,39.351,39.741,4984858,0
2011-07-01,39.812,40.607,39.775,40.527,3337159,0
2011-07-05,40.441,40.695,40.284,40.581,2599268,0
2011-07-06,40.45,41.08,40.388,40.888,2687657,0
2011-07-07,41.123,41.176,40.834,40.974,3037374,0
2011-07-08,40.623,40.764,40.406,40.642,2749970,0
2011-07-11,40.092,40.502,39.916,39.993,2969891,0
2011-07-12,39.993,40.931,39.993,40.45,4087963,0
2011-07-13,40.633,41.132,40.467,40.59,2905820,0
2011-07-14,40.623,40.931,40.1,40.406,3315481,0
2011-07-15,40.607,40.756,40.092,40.493,3103547,0
2011-07-18,40.37,40.712,39.732,39.993,2393328,0
2011-07-19,40.176,40.241,39.75,40.083,3048265,0
2011-07-20,40.1,40.1,39.714,39.828,3067005,0
2011-07-21,40.406,41.096,39.198,40.241,8120420,0
2011-07-22,40.241,40.476,40.1,40.284,2721820,0
2011-07-25,39.968,40.168,39.671,39.714,2010229,0
2011-07-26,39.672,39.68,39.022,39.048,2493301,0
2011-07-27,38.91,39.084,38.165,38.228,4064105,0
2011-07-28,38.253,38.928,37.948,37.991,4224831,0
2011-07-29,37.729,38.547,37.509,38.291,4908451,0
2011-08-01,38.551,38.613,36.854,37.43,4146622,0
2011-08-02,37.244,37.544,36.84,36.867,4056864,0
2011-08-03,36.949,37.194,36.093,36.914,4458176,0
2011-08-04,35.699,36.276,35.101,35.259,6724985,0
2011-08-05,35.611,35.795,34.29,35.11,6751399,0
2011-08-08,34.253,34.683,33.231,33.239,7390357,0
2011-08-09,33.588,34.876,32.838,34.806,10035379,0
2011-08-10,34.849,35.524,33.571,33.659,9910621,0
2011-08-11,33.695,35.856,33.624,35.419,5875049,0
2011-08-12,35.611,36.31,35.384,35.76,4362161,0
2011-08-15,36.108,36.415,35.62,36.396,3532592,0
2011-08-16,35.907,36.546,35.644,36.293,3642529,0
2011-08-17,36.406,36.984,36.18,36.644,4157639,0
2011-08-18,35.716,35.916,34.919,35.294,4934641,0
2011-08-19,34.824,35.69,34.746,34.981,3857845,0
2011-08-22,35.699,35.839,34.763,34.858,3164346,0
2011-08-23,34.927,35.934,34.737,35.934,2632990,0
2011-08-24,35.821,36.198,35.524,35.856,3920278,0
2011-08-25,35.96,36.084,35.086,35.202,2616930,0
2011-08-26,35.06,36.108,34.361,35.907,3785607,0
2011-08-29,36.267,36.811,36.24,36.801,2218775,0
2011-08-30,36.844,37.157,36.346,36.923,3614683,0
2011-08-31,36.92,37.653,36.92,37.186,2742549,0
2011-09-01,37.141,37.849,36.765,36.905,2891550,0
2011-09-02,36.302,36.85,36.197,36.23,2317224,0
2011-09-06,35.242,36.146,35.073,36.067,2571435,0
2011-09-07,36.691,37.289,36.365,37.289,2480206,0
2011-09-08,37.123,37.43,36.481,36.499,3138333,0
2011-09-09,36.094,36.164,34.923,35.152,4253983,0
2011-09-12,34.991,35.155,34.387,34.935,4000367,0
2011-09-13,35.077,35.76,34.876,35.672,4667373,0
2011-09-14,35.724,36.793,35.452,36.382,3114707,0
2011-09-15,36.644,36.738,35.236,36.207,4575104,0
2011-09-16,36.454,37.975,36.322,37.729,6847127,0
2011-09-19,37.317,38.016,37.186,37.823,3415052,0
2011-09-20,38.054,38.888,37.756,38.501,4280120,0
2011-09-21,38.565,38.618,37.316,37.316,3591016,0
2011-09-22,36.39,36.867,36.164,36.523,4451751,0
2011-09-23,36.375,36.999,36.041,36.508,4626440,0
2011-09-26,36.945,37.949,36.409,37.931,4359664,0
2011-09-27,38.636,39.022,38.343,38.556,4268122,0
2011-09-28,38.626,38.977,37.808,37.906,3584800,0
2011-09-29,38.547,39.073,37.289,37.841,3426388,0
2011-09-30,37.478,37.637,36.822,36.822,4175790,0
2011-10-03,36.541,37.244,35.065,35.065,6416341,0
2011-10-04,34.607,35.301,33.949,35.257,4361313,0
2011-10-05,35.31,35.794,35.133,35.566,3126897,0
2011-10-06,35.249,35.381,33.906,35.152,6180668,0
2011-10-07,35.476,35.875,34.94,35.4,5768518,0
2011-10-10,35.908,36.341,35.698,36.322,2443860,0
2011-10-11,36.101,36.383,35.961,36.26,1963923,0
2011-10-12,36.418,36.954,36.295,36.499,2733436,0
2011-10-13,36.251,36.55,35.89,36.508,2344240,0
2011-10-14,36.867,37.146,36.733,37.008,1892177,0
2011-10-17,36.708,36.806,36.279,36.331,2511658,0
2011-10-18,36.312,37.281,36.094,36.929,3140042,0
2011-10-19,36.929,37.544,36.806,37.155,2653287,0
2011-10-20,37.334,37.711,36.875,37.298,3328021,0
2011-10-21,37.729,38.87,37.622,38.685,4298770,0
2011-10-24,38.644,38.821,38.511,38.731,2220973,0
2011-10-25,38.933,38.933,37.766,37.833,3231263,0
2011-10-26,38.844,39.521,38.247,38.794,4915703,0
2011-10-27,37.394,39.706,37.087,39.521,3886881,0
2011-10-28,39.197,40.648,39.197,39.996,4163472,0
2011-10-31,39.202,39.637,38.898,38.926,2956486,0
2011-11-01,37.738,38.343,37.631,37.931,3502593,0
2011-11-02,38.52,38.785,38.124,38.529,2407661,0
2011-11-03,39.014,39.274,38.652,38.907,2132644,0
2011-11-04,38.758,39.017,38.202,38.467,1683741,0
2011-11-07,38.45,38.828,38.142,38.828,1696317,0
2011-11-08,38.995,38.995,38.38,38.813,2986514,0
2011-11-09,38.114,38.264,37.474,37.702,2729541,0
2011-11-10,37.702,38.318,37.571,37.984,2032328,0
2011-11-11,38.493,39.513,38.467,39.487,3013996,0
2011-11-14,39.197,39.463,38.907,38.995,2221505,0
2011-11-15,38.804,39.109,38.501,38.977,2023804,0
2011-11-16,38.573,38.685,37.676,37.719,2273249,0
2011-11-17,37.64,37.949,36.954,37.139,2384437,0
2011-11-18,37.43,37.457,36.797,36.825,2563854,0
2011-11-21,36.192,36.446,35.522,35.74,3892259,0
2011-11-22,35.61,36.024,35.426,35.635,3070521,0
2011-11-23,35.31,36.209,35.005,35.916,4121162,0
2011-11-25,35.786,35.908,35.426,35.426,1023831,0
2011-11-28,36.428,36.63,36.182,36.612,2846543,0
2011-11-29,36.77,36.77,35.794,35.961,3751726,0
2011-11-30,36.927,37.355,36.572,37.336,3013605,0
2011-12-01,37.342,37.756,37.183,37.253,1905376,0
2011-12-02,37.465,37.474,35.988,36.436,5868904,0
2011-12-05,36.999,37.094,35.908,36.058,4365439,0
2011-12-06,36.205,36.514,35.993,36.072,3116583,0
2011-12-07,36.054,37.087,35.754,36.761,6179133,0
2011-12-08,36.575,36.733,36.215,36.302,3532505,0
2011-12-09,36.444,37.071,36.338,36.833,2091181,0
2011-12-12,36.489,36.568,35.943,36.173,1867699,0
2011-12-13,36.26,36.622,35.812,36.024,2364584,0
2011-12-14,35.998,36.199,35.643,35.679,2603212,0
2011-12-15,36.085,36.251,35.856,36.075,1690986,0
2011-12-16,36.373,36.603,35.993,35.993,3378005,0
2011-12-19,36.118,36.224,35.363,35.467,2898575,0
2011-12-20,35.956,36.179,35.834,35.903,3222208,0
2011-12-21,35.817,35.985,35.568,35.735,2241068,0
2011-12-22,35.87,36.012,35.63,35.947,1621697,0
2011-12-23,36.047,36.072,35.87,36.012,1463205,0
2011-12-27,35.993,36.063,35.682,35.938,1574391,0
2011-12-28,35.93,36.123,35.365,35.41,1346204,0
2011-12-29,35.392,35.956,35.365,35.921,1336666,0
2011-12-30,35.824,36.179,35.754,35.894,984284,0
2012-01-03,36.444,36.902,36.426,36.666,2353008,0
2012-01-04,36.548,36.656,36.179,36.416,1862070,0
2012-01-05,36.142,36.382,35.903,36.152,2758871,0
2012-01-06,36.142,36.884,36.063,36.733,2352498,0
2012-01-09,36.444,36.656,36.142,36.452,2348102,0
2012-01-10,36.789,37.087,36.575,36.593,2252504,0
2012-01-11,36.593,36.78,36.434,36.752,1789440,0
2012-01-12,36.77,37,36.575,37,2534688,0
2012-01-13,36.707,36.816,36.373,36.462,2633950,0
2012-01-17,36.806,37.115,36.742,36.902,1819794,0
2012-01-18,37.125,37.627,36.99,37.379,3745125,0
2012-01-19,37.37,37.83,37.106,37.752,2200821,0
2012-01-20,37.821,38.104,37.558,37.69,3124594,0
2012-01-23,37.69,37.796,37.071,37.125,2694262,0
2012-01-24,36.93,37.274,36.789,36.99,2977301,0
2012-01-25,36.859,37.256,36.548,37.194,2424714,0
2012-01-26,37.24,37.292,36.507,37.231,2512821,0
2012-01-27,37.166,37.618,37.125,37.424,1700602,0
2012-01-30,37.204,37.762,36.972,37.653,2381878,0
2012-01-31,38.935,39.325,37.832,38.037,4709856,0
2012-02-01,38.212,38.609,38.079,38.079,3439865,0
2012-02-02,38.909,38.909,37.204,37.319,5164197,0
2012-02-03,37.618,37.847,36.179,37.166,9449561,0
2012-02-06,37.106,37.319,36.789,36.946,4002382,0
2012-02-07,36.955,37.539,36.868,37.487,2919927,0
2012-02-08,37.459,37.707,37.319,37.576,2499650,0
2012-02-09,37.671,37.671,37.194,37.24,2506998,0
2012-02-10,37.037,37.115,36.806,37.019,2400148,0
2012-02-13,37.256,37.477,37.115,37.451,2778269,0
2012-02-14,37.284,37.592,36.972,37.176,2648082,0
2012-02-15,37.37,37.576,36.575,36.682,2241328,0
2012-02-16,36.682,36.972,36.656,36.946,1858947,0
2012-02-17,37,37.106,36.434,36.7,3122025,0
2012-02-21,36.825,36.902,36.373,36.507,1473354,0
2012-02-22,36.373,36.666,36.188,36.31,1446665,0
2012-02-23,36.346,36.752,36.266,36.717,1923838,0
2012-02-24,36.725,37.24,36.603,37.166,2615111,0
2012-02-27,36.902,37.231,36.78,36.972,1693503,0
2012-02-28,37.115,37.24,36.93,37.213,1548041,0
2012-02-29,37.207,37.278,36.679,36.724,2627571,0
2012-03-01,36.725,36.982,36.567,36.761,2059039,0
2012-03-02,36.678,36.857,36.218,36.279,1900281,0
2012-03-05,36.133,36.629,36.081,36.603,2367699,0
2012-03-06,36.224,36.59,36.014,36.59,4886514,0
2012-03-07,36.511,36.607,36.126,36.288,3161953,0
2012-03-08,36.359,36.943,36.35,36.9,2720570,0
2012-03-09,36.909,37.569,36.909,37.318,2716745,0
2012-03-12,37.24,37.361,36.902,36.955,2199084,0
2012-03-13,37.029,37.125,36.672,36.972,2435693,0
2012-03-14,36.833,37.115,36.648,36.742,2350911,0
2012-03-15,36.78,36.894,36.548,36.859,1393496,0
2012-03-16,36.9,37.078,36.669,36.758,2432443,0
2012-03-19,36.682,36.833,36.416,36.444,1635905,0
2012-03-20,36.27,36.401,36.049,36.083,2350803,0
2012-03-21,36.022,36.687,35.843,36.598,4417453,0
2012-03-22,36.333,36.749,36.27,36.705,2146188,0
2012-03-23,36.643,37.637,36.617,37.283,5551143,0
2012-03-26,37.569,38.321,37.451,38.258,3036182,0
2012-03-27,38.329,38.348,38.081,38.286,3196587,0
2012-03-28,38.314,38.473,37.913,38.126,2555215,0
2012-03-29,37.905,38.314,37.887,38.286,1889651,0
2012-03-30,38.348,38.463,38.108,38.295,2285365,0
2012-04-02,38.276,38.463,37.985,37.985,2376905,0
2012-04-03,38.019,38.18,37.231,37.505,3221568,0
2012-04-04,37.265,37.754,37.265,37.646,3203138,0
2012-04-05,37.104,37.736,36.874,37.147,3185700,0
2012-04-09,36.794,37.355,36.617,36.98,3670834,0
2012-04-10,36.729,36.936,36.411,36.411,3001505,0
2012-04-11,36.705,36.857,36.401,36.653,2204049,0
2012-04-12,37.478,37.646,36.625,36.687,5145003,0
2012-04-13,36.502,36.723,35.968,36.005,3496398,0
2012-04-16,36.117,36.35,35.923,36.049,3124030,0
2012-04-17,36.164,37.147,36.164,37.044,3443375,0
2012-04-18,36.83,36.847,36.511,36.572,2371875,0
2012-04-19,36.572,36.857,36.288,36.572,3199660,0
2012-04-20,36.634,36.97,36.511,36.909,3243182,0
2012-04-23,36.59,36.927,36.333,36.776,2565131,0
2012-04-24,36.776,36.936,36.59,36.634,2339968,0
2012-04-25,36.776,37.052,36.653,36.961,1562321,0
2012-04-26,36.776,37.416,36.492,37.231,2239042,0
2012-04-27,37.299,37.718,37.104,37.585,2633287,0
2012-04-30,37.433,37.745,37.299,37.55,2624438,0
2012-05-01,37.433,37.896,37.336,37.708,2081460,0
2012-05-02,37.611,37.727,37.355,37.682,2389967,0
2012-05-03,37.941,38.49,37.887,38.49,4310019,0
2012-05-04,38.338,38.659,37.931,37.931,4102931,0
2012-05-07,37.868,38.295,37.841,38.074,2640487,0
2012-05-08,37.958,38.267,37.646,38.215,3318303,0
2012-05-09,37.849,37.958,37.406,37.514,3238612,0
2012-05-10,37.664,37.849,37.433,37.521,3058888,0
2012-05-11,37.398,37.923,37.309,37.745,2280378,0
2012-05-14,37.488,38.047,37.309,37.985,2285156,0
2012-05-15,37.878,38.037,37.378,37.514,2692014,0
2012-05-16,37.673,37.701,37.345,37.416,1526211,0
2012-05-17,37.468,37.495,36.874,36.874,1248679,0
2012-05-18,37.061,37.147,36.296,36.384,2359752,0
2012-05-21,36.483,36.794,36.314,36.729,1913919,0
2012-05-22,36.838,37.017,36.492,36.643,1787355,0
2012-05-23,36.526,36.696,36.074,36.421,2553721,0
2012-05-24,36.483,36.918,36.483,36.838,1826467,0
2012-05-25,36.891,37.283,36.865,37.017,1430520,0
2012-05-29,37.309,37.55,36.988,37.044,2575870,0
2012-05-30,36.838,36.909,36.448,36.562,2615171,0
2012-05-31,36.492,37.027,36.457,36.758,2597101,0
2012-06-01,36.411,36.678,35.808,36.005,2910926,0
2012-06-04,36.005,36.26,35.735,36.014,2307863,0
2012-06-05,35.883,36.517,35.769,36.457,2703937,0
2012-06-06,36.536,36.875,36.429,36.849,1734540,0
2012-06-07,37.207,37.288,36.973,37.064,1994317,0
2012-06-08,36.92,37.304,36.832,37.226,1519400,0
2012-06-11,37.388,37.46,36.794,36.847,1675538,0
2012-06-12,36.847,37.203,36.749,37.123,2030988,0
2012-06-13,37.069,37.265,36.776,36.9,1655215,0
2012-06-14,37.017,37.255,36.952,37.147,1600473,0
2012-06-15,37.288,37.867,37.25,37.725,2617139,0
2012-06-18,37.585,37.949,37.54,37.813,1421911,0
2012-06-19,37.812,38.189,37.797,37.849,2008534,0
2012-06-20,37.849,37.922,37.304,37.475,2196436,0
2012-06-21,37.635,37.689,36.893,36.902,2159243,0
2012-06-22,37.001,37.143,36.626,37.03,2188048,0
2012-06-25,36.626,36.714,36.124,36.124,3431884,0
2012-06-26,36.268,36.429,36.124,36.124,2274045,0
2012-06-27,36.341,36.448,36.037,36.037,2797892,0
2012-06-28,35.919,36.76,35.91,36.599,3539334,0
2012-06-29,37.207,37.527,36.778,37.527,3686235,0
2012-07-02,37.527,38.009,37.475,37.886,3585049,0
2012-07-03,37.912,38.323,37.84,38.323,1288460,0
2012-07-05,38.189,38.34,37.966,38.037,1727573,0
2012-07-06,37.857,37.966,37.297,37.323,2597805,0
2012-07-09,37.304,38.075,37.288,38.047,3088498,0
2012-07-10,38.136,38.404,37.912,38.136,3547742,0
2012-07-11,38.047,38.268,37.734,37.831,2646241,0
2012-07-12,37.662,37.877,37.304,37.537,2773229,0
2012-07-13,37.617,38.117,37.511,37.984,1924932,0
2012-07-16,37.984,38.127,37.652,37.788,1921937,0
2012-07-17,37.912,38.297,37.679,38.189,2691411,0
2012-07-18,38.009,38.565,37.93,38.476,3138903,0
2012-07-19,38.601,39.145,38.501,38.866,4139387,0
2012-07-20,38.583,38.653,38.278,38.511,7397858,0
2012-07-23,38.047,38.109,37.699,37.957,2065988,0
2012-07-24,38.099,38.136,37.384,37.671,3291423,0
2012-07-25,37.812,37.877,37.27,37.644,1769215,0
2012-07-26,38.037,38.244,37.189,37.59,2869983,0
2012-07-27,37.599,38.001,37.537,37.831,3804410,0
2012-07-30,37.886,38.831,37.797,38.698,3208082,0
2012-07-31,37.822,39.162,37.617,38.501,4904496,0
2012-08-01,38.725,38.761,37.912,38.001,3059182,0
2012-08-02,37.574,37.671,36.42,36.536,5449212,0
2012-08-03,36.983,37.038,34.91,35.062,9205283,0
2012-08-06,35.114,35.122,34.714,34.954,3961870,0
2012-08-07,34.91,35.499,34.883,35.437,4920974,0
2012-08-08,35.341,35.75,35.018,35.518,4188578,0
2012-08-09,35.508,36.232,35.341,35.919,4672195,0
2012-08-10,35.892,36.002,35.731,35.983,1762642,0
2012-08-13,35.84,35.84,35.572,35.723,1808799,0
2012-08-14,35.867,35.877,35.462,35.536,2585130,0
2012-08-15,35.554,35.723,35.384,35.572,1473282,0
2012-08-16,35.491,35.678,35.151,35.626,2743878,0
2012-08-17,35.706,35.706,35.341,35.471,2105875,0
2012-08-20,35.394,35.795,35.384,35.795,2229885,0
2012-08-21,35.804,35.867,35.545,35.617,2900234,0
2012-08-22,35.42,35.564,35.273,35.403,2678650,0
2012-08-23,35.341,35.499,35.142,35.341,3646057,0
2012-08-24,35.348,35.59,35.114,35.491,2376366,0
2012-08-27,35.499,35.769,35.322,35.554,2293155,0
2012-08-28,35.446,35.572,35.249,35.374,1922223,0
2012-08-29,35.454,35.813,35.394,35.769,2244153,0
2012-08-30,35.626,35.687,35.312,35.356,2205389,0
2012-08-31,35.508,35.641,35.215,35.341,2279551,0
2012-09-04,35.384,35.633,35.273,35.462,2220543,0
2012-09-05,34.874,35.249,34.741,34.829,3613246,0
2012-09-06,34.992,35.215,34.812,35.018,3960480,0
2012-09-07,35.198,35.223,34.202,34.229,6616892,0
2012-09-10,34.312,34.4,34.143,34.18,3208632,0
2012-09-11,34.219,34.285,34.051,34.051,3554372,0
2012-09-12,34.195,34.219,33.64,33.732,3970290,0
2012-09-13,33.577,33.997,33.329,33.767,7579353,0
2012-09-14,33.751,34.285,33.742,34.285,8925082,0
2012-09-17,34.16,34.339,34.042,34.16,3197214,0
2012-09-18,34.088,34.613,33.91,34.489,3111339,0
2012-09-19,34.435,34.508,34.108,34.202,3541615,0
2012-09-20,33.454,34.471,32.98,34.443,6506405,0
2012-09-21,34.545,34.723,34.375,34.499,3177742,0
2012-09-24,34.481,34.812,34.375,34.761,2317617,0
2012-09-25,34.775,34.91,34.489,34.893,5406134,0
2012-09-26,34.893,35.411,34.847,35.01,5850051,0
2012-09-27,35.13,35.816,34.834,35.626,6566180,0
2012-09-28,35.492,35.573,34.933,35.036,4738144,0
2012-10-01,35.13,35.635,35.087,35.509,3134394,0
2012-10-02,35.573,35.709,35.302,35.635,2685334,0
2012-10-03,35.762,35.948,35.492,35.816,2754221,0
2012-10-04,35.94,36.552,35.724,36.543,3952379,0
2012-10-05,36.625,36.633,36.236,36.427,2400190,0
2012-10-08,36.338,36.84,36.264,36.723,2651914,0
2012-10-09,36.939,37.074,36.462,36.911,4523130,0
2012-10-10,36.964,36.964,36.436,36.678,2663767,0
2012-10-11,36.796,36.947,36.669,36.778,2459732,0
2012-10-12,36.911,37.056,36.696,36.759,3464253,0
2012-10-15,36.921,37.406,36.894,37.406,2789064,0
2012-10-16,37.57,37.818,37.479,37.803,2059636,0
2012-10-17,37.845,37.874,37.327,37.424,2741776,0
2012-10-18,37.433,37.676,37.29,37.522,2177569,0
2012-10-19,37.335,37.335,36.921,37.09,4313684,0
2012-10-22,37.1,37.369,37.039,37.369,3439940,0
2012-10-23,37.074,37.1,36.516,36.625,2244955,0
2012-10-24,36.759,36.947,36.552,36.57,2216194,0
2012-10-25,36.939,37.039,36.364,36.759,3865538,0
2012-10-26,36.832,36.902,36.292,36.346,2775441,0
2012-10-31,36.579,37.1,36.417,36.974,3576131,0
2012-11-01,36.875,37.263,36.84,37.129,4818547,0
2012-11-02,37.388,37.469,36.931,36.947,2854961,0
2012-11-05,36.796,36.939,36.22,36.388,3343165,0
2012-11-06,36.417,36.633,36.264,36.408,2562982,0
2012-11-07,36.041,36.796,36.041,36.597,4492122,0
2012-11-08,36.653,36.669,36.006,36.015,2676964,0
2012-11-09,36.006,36.212,35.798,35.958,2021010,0
2012-11-12,35.886,35.978,35.699,35.87,1727541,0
2012-11-13,35.724,36.094,35.626,35.789,1809732,0
2012-11-14,35.806,35.843,35.223,35.321,2252496,0
2012-11-15,35.374,35.582,35.14,35.384,2222056,0
2012-11-16,35.356,35.699,35.223,35.394,4473532,0
2012-11-19,35.671,35.843,35.546,35.626,4563208,0
2012-11-20,35.282,35.455,34.844,35.341,4384480,0
2012-11-21,35.292,35.716,35.232,35.626,1865077,0
2012-11-23,35.752,35.948,35.609,35.948,753232,0
2012-11-26,35.833,35.913,35.652,35.689,2953495,0
2012-11-27,35.689,35.798,35.411,35.546,2658593,0
2012-11-28,35.462,35.861,35.206,35.851,1711742,0
2012-11-29,35.922,36.346,35.861,36.227,2621621,0
2012-11-30,36.227,36.436,36.165,36.364,2086227,0
2012-12-03,36.508,36.759,36.354,36.408,1524431,0
2012-12-04,36.264,36.5,36.264,36.319,1971921,0
2012-12-05,36.398,36.524,36.158,36.309,1926430,0
2012-12-06,36.338,36.462,36.165,36.354,1976850,0
2012-12-07,36.388,36.778,36.274,36.768,1803175,0
2012-12-10,36.687,37.229,36.687,37.129,2264763,0
2012-12-11,37.209,37.758,37.1,37.758,2571996,0
2012-12-12,37.758,38.098,37.621,37.648,3043140,0
2012-12-13,37.631,37.768,37.515,37.676,1909714,0
2012-12-14,37.603,38.135,37.603,38.045,2950905,0
2012-12-17,38.045,38.153,37.864,38.045,1807289,0
2012-12-18,38.18,38.422,37.73,38.34,3851409,0
2012-12-19,38.34,38.34,37.758,37.768,2602899,0
2012-12-20,37.768,38.035,37.639,38.035,2115243,0
2012-12-21,38.017,38.027,37.522,37.785,4216329,0
2012-12-24,37.694,37.874,37.369,37.551,593560,0
2012-12-26,37.577,37.648,37.281,37.451,1307888,0
2012-12-27,37.443,37.496,36.749,37.172,2030372,0
2012-12-28,37.167,37.375,36.842,36.852,1423336,0
2012-12-31,36.807,37.277,36.644,37.268,2145683,0
2013-01-02,37.647,37.784,37.157,37.729,3045695,0
2013-01-03,37.702,37.837,37.486,37.818,1945547,0
2013-01-04,38.055,38.571,38.055,38.416,2619110,0
2013-01-07,38.416,38.507,38.008,38.4,2440844,0
2013-01-08,38.326,38.677,38.228,38.4,2175838,0
2013-01-09,38.425,38.78,38.334,38.589,1516658,0
2013-01-10,38.677,38.942,38.617,38.906,1821085,0
2013-01-11,38.969,39.025,38.752,38.969,2618997,0
2013-01-14,38.942,39.205,38.876,39.086,1439539,0
2013-01-15,39.016,39.476,38.924,39.357,2128731,0
2013-01-16,39.232,39.846,39.187,39.575,3005146,0
2013-01-17,39.675,40.307,39.621,39.964,3477260,0
2013-01-18,40.038,40.399,39.846,40.399,4314711,0
2013-01-22,40.362,40.436,40.018,40.334,2415935,0
2013-01-23,40.267,40.933,40.199,40.778,3834771,0
2013-01-24,40.825,40.825,40.389,40.481,4520591,0
2013-01-25,40.561,40.733,40.381,40.634,2413535,0
2013-01-28,40.644,40.644,40.298,40.399,2971370,0
2013-01-29,40.389,40.77,40.326,40.707,2480717,0
2013-01-30,40.624,40.698,40.372,40.436,1955321,0
2013-01-31,40.417,40.445,39.46,39.649,5887366,0
2013-02-01,39.774,40.093,39.558,39.71,4728609,0
2013-02-04,39.71,39.783,39.386,39.511,3475409,0
2013-02-05,40.553,41.584,39.93,40.436,4343388,0
2013-02-06,40.334,40.481,39.901,40,3722574,0
2013-02-07,40.075,40.57,40.066,40.534,4450421,0
2013-02-08,40.634,40.888,40.543,40.888,2075010,0
2013-02-11,40.849,41.069,40.743,40.925,1786508,0
2013-02-12,40.988,41.341,40.859,41.214,2598283,0
2013-02-13,41.377,41.584,40.969,41.123,3068303,0
2013-02-14,42.282,42.308,41.269,41.628,5128857,0
2013-02-15,41.676,42.264,41.637,42.264,5725957,0
2013-02-19,42.128,42.417,41.938,42.045,3285157,0
2013-02-20,42.081,42.2,41.628,41.695,2036223,0
2013-02-21,41.728,41.882,40.997,41.16,3058472,0
2013-02-22,41.214,41.312,41.014,41.232,2301897,0
2013-02-25,41.396,41.757,40.925,40.925,2628518,0
2013-02-26,41.123,41.411,40.997,41.351,2264458,0
2013-02-27,41.387,41.965,41.259,41.865,2098670,0
2013-02-28,41.82,42.081,41.785,41.82,1974144,0
2013-03-01,41.785,42.09,41.513,42.09,1575076,0
2013-03-04,41.956,42.054,41.611,41.856,2106864,0
2013-03-05,41.938,42.09,41.847,41.882,2198051,0
2013-03-06,41.947,42.09,41.685,41.737,2007276,0
2013-03-07,41.847,42.063,41.495,41.531,2958881,0
2013-03-08,41.628,41.901,41.558,41.882,2103461,0
2013-03-11,41.865,42.427,41.856,42.336,1898690,0
2013-03-12,42.408,42.743,42.118,42.381,2113687,0
2013-03-13,42.363,42.551,42.264,42.389,2711066,0
2013-03-14,42.417,42.625,42.298,42.617,2824019,0
2013-03-15,42.453,42.536,42.054,42.155,2743793,0
2013-03-18,41.909,42.011,41.594,41.747,2623883,0
2013-03-19,38.859,39.468,38.3,38.326,20395639,0
2013-03-20,38.31,38.526,37.486,38.137,8013988,0
2013-03-21,37.938,38.39,37.845,37.983,9429576,0
2013-03-22,37.983,38.334,37.748,38.09,8576210,0
2013-03-25,38.09,38.281,37.845,38.055,6636299,0
2013-03-26,38.3,38.326,37.929,38.172,5577082,0
2013-03-27,37.996,38.286,37.839,37.996,6633417,0
2013-03-28,38.032,38.078,37.848,37.913,7013959,0
2013-04-01,37.977,38.315,37.941,38.122,3607580,0
2013-04-02,38.296,38.405,38.103,38.306,5482487,0
2013-04-03,38.414,38.769,38.36,38.606,7251951,0
2013-04-04,38.723,38.906,38.532,38.742,4915628,0
2013-04-05,38.504,38.714,38.34,38.668,5811728,0
2013-04-08,38.652,39.042,38.495,38.961,3476949,0
2013-04-09,39.06,39.189,38.886,39.06,3072832,0
2013-04-10,39.179,39.444,39.017,39.125,3544091,0
2013-04-11,39.245,39.818,39.159,39.625,2965321,0
2013-04-12,39.497,39.597,39.343,39.416,1744269,0
2013-04-15,39.553,39.725,39.159,39.179,3402296,0
2013-04-16,39.307,39.406,38.876,39.278,3137866,0
2013-04-17,39.169,39.235,38.696,38.799,2151970,0
2013-04-18,38.789,39.007,38.624,38.896,2253620,0
2013-04-19,39.007,39.245,38.714,39.235,3675557,0
2013-04-22,39.307,39.725,38.979,39.515,2401561,0
2013-04-23,39.689,40.135,39.58,39.899,2738701,0
2013-04-24,40.074,40.473,40.007,40.437,3230149,0
2013-04-25,41.503,41.831,40.199,40.282,7689762,0
2013-04-26,40.273,40.326,39.664,40.065,4085883,0
2013-04-29,40.144,40.291,39.927,40.083,2183539,0
2013-04-30,40.152,40.41,39.735,40.282,4106736,0
2013-05-01,40.282,40.863,39.988,40.027,4935784,0
2013-05-02,40.536,42.122,40.536,42.048,5594223,0
2013-05-03,42.258,42.65,42.112,42.258,3034390,0
2013-05-06,41.949,42.213,41.811,41.865,3100895,0
2013-05-07,41.874,42.331,41.84,42.312,2478948,0
2013-05-08,42.239,42.505,41.94,42.239,4712862,0
2013-05-09,42.287,42.321,41.849,41.93,2389290,0
2013-05-10,41.93,42.302,41.93,42.231,1876094,0
2013-05-13,42.321,42.321,42.024,42.048,1382128,0
2013-05-14,41.995,42.412,41.995,42.14,2939618,0
2013-05-15,42.195,42.86,42.168,42.605,2624201,0
2013-05-16,42.696,43.041,42.659,42.814,5754867,0
2013-05-17,42.841,43.531,42.841,43.531,5588592,0
2013-05-20,43.453,44.09,43.435,43.74,2644776,0
2013-05-21,43.807,43.999,43.489,43.689,3764459,0
2013-05-22,43.725,43.924,43.224,43.349,4245664,0
2013-05-23,43.096,43.29,42.759,42.97,2920567,0
2013-05-24,42.904,43.151,42.449,42.97,1915304,0
2013-05-28,43.243,43.597,42.977,43.069,1661081,0
2013-05-29,42.86,42.996,42.432,42.895,2165295,0
2013-05-30,42.904,43.568,42.841,43.425,1874055,0
2013-05-31,43.292,43.594,42.775,42.775,3571493,0
2013-06-03,42.876,43.05,42.64,43.024,1990647,0
2013-06-04,42.942,43.262,42.048,42.35,3304356,0
2013-06-05,42.239,42.568,41.865,41.92,2674637,0
2013-06-06,42.14,42.213,41.53,42.024,2518712,0
2013-06-07,42.341,42.723,42.267,42.723,2683542,0
2013-06-10,42.805,42.986,42.395,42.667,2137021,0
2013-06-11,42.331,43.195,42.302,42.805,3480978,0
2013-06-12,43.041,43.323,42.932,42.962,3098731,0
2013-06-13,42.932,43.68,42.677,43.635,2442355,0
2013-06-14,43.55,44.063,43.445,43.568,2048692,0
2013-06-17,43.807,44.115,43.68,43.951,2439096,0
2013-06-18,44.063,44.445,43.915,44.417,2733600,0
2013-06-19,44.463,44.626,43.889,44.063,3769177,0
2013-06-20,43.74,43.797,42.732,42.876,3727219,0
2013-06-21,43.523,44.071,43.006,43.024,4700573,0
2013-06-24,42.841,42.942,42.287,42.432,3040532,0
2013-06-25,42.779,42.814,42.195,42.486,2814774,0
2013-06-26,42.832,43.844,42.541,43.663,3501084,0
2013-06-27,43.791,44.14,43.692,43.743,2073339,0
2013-06-28,43.735,43.946,43.272,43.272,7136432,0
2013-07-01,43.58,43.909,43.177,43.628,2153988,0
2013-07-02,43.618,43.71,42.775,43.105,2593484,0
2013-07-03,42.939,43.481,42.646,43.359,1040649,0
2013-07-05,43.646,43.801,43.141,43.618,959312,0
2013-07-08,43.838,43.909,43.525,43.58,2188890,0
2013-07-09,43.772,44.167,43.726,44.012,2172270,0
2013-07-10,44.031,44.854,44.012,44.727,2609790,0
2013-07-11,44.93,45.451,44.661,45.414,2438935,0
2013-07-12,45.46,45.498,45.123,45.479,2033032,0
2013-07-15,45.46,45.826,45.441,45.598,1340112,0
2013-07-16,45.562,45.643,45.103,45.123,1785823,0
2013-07-17,45.367,45.588,45.113,45.423,1608493,0
2013-07-18,45.506,45.99,45.506,45.981,2350400,0
2013-07-19,45.981,46.324,45.598,46.314,4372615,0
2013-07-22,46.267,46.377,45.929,46.314,1406665,0
2013-07-23,46.358,46.422,45.973,46,1362689,0
2013-07-24,46.121,46.22,45.579,45.708,1260364,0
2013-07-25,45.533,45.698,45.221,45.533,1779167,0
2013-07-26,45.579,46.835,45.543,46.806,2399112,0
2013-07-29,46.552,46.561,45.882,46.368,1701762,0
2013-07-30,46.542,46.542,46.054,46.064,1845997,0
2013-07-31,46.201,46.533,45.728,45.92,3425969,0
2013-08-01,46.506,47.056,46.121,46.835,2748054,0
2013-08-02,46.835,47.028,46.68,46.854,2130266,0
2013-08-05,46.755,47.292,46.661,47.248,1904002,0
2013-08-06,47.136,47.248,46.622,47.156,2265408,0
2013-08-07,47.126,47.126,46.854,46.882,1493602,0
2013-08-08,47.038,47.266,46.787,47.231,1651308,0
2013-08-09,47.136,47.469,46.982,47.276,2050339,0
2013-08-12,47.001,47.349,46.963,47.301,1801257,0
2013-08-13,47.477,47.898,47.367,47.844,3451055,0
2013-08-14,47.844,48.119,47.78,47.88,2619858,0
2013-08-15,47.568,47.606,46.91,47.204,2512023,0
2013-08-16,46.992,47.248,46.926,47.046,2743380,0
2013-08-19,46.844,47.204,46.796,46.872,1529447,0
2013-08-20,46.826,46.982,46.622,46.816,1380941,0
2013-08-21,46.651,46.862,46.01,46.093,2433379,0
2013-08-22,46.074,46.552,45.854,46.386,1430268,0
2013-08-23,46.459,47.028,46.211,46.973,1898459,0
2013-08-26,46.973,47.117,46.717,46.727,1263574,0
2013-08-27,46.358,46.44,45.708,45.863,1822282,0
2013-08-28,45.901,46.093,45.728,45.854,1531033,0
2013-08-29,45.797,46.34,45.747,46.093,1355672,0
2013-08-30,46.23,46.23,45.891,46.093,1305079,0
2013-09-03,46.645,46.791,45.862,46.037,1943030,0
2013-09-04,46.037,46.471,45.981,46.055,2038065,0
2013-09-05,46.075,46.556,45.956,45.99,2149916,0
2013-09-06,45.99,46.452,45.512,46.194,1638849,0
2013-09-09,46.377,46.826,46.23,46.571,1273510,0
2013-09-10,46.766,47.164,46.766,46.868,1506693,0
2013-09-11,46.982,47.917,46.882,47.854,2311866,0
2013-09-12,47.898,48.586,47.844,48.448,3195033,0
2013-09-13,48.372,48.84,48.222,48.603,2024599,0
2013-09-16,49.025,49.127,48.751,48.813,1641035,0
2013-09-17,48.811,49.283,48.664,49.108,1713122,0
2013-09-18,49.137,49.246,48.249,48.877,2578449,0
2013-09-19,48.798,49.432,48.722,48.998,2548273,0
2013-09-20,48.971,49.31,48.674,48.99,2872015,0
2013-09-23,48.789,49.033,48.424,48.811,1829926,0
2013-09-24,48.84,48.906,48.021,48.039,2442872,0
2013-09-25,48.222,48.546,48.03,48.039,2123795,0
2013-09-26,48.249,48.416,47.669,47.965,1673766,0
2013-09-27,47.929,48.249,47.616,48.205,1451080,0
2013-09-30,47.947,48.16,47.753,48.084,2018851,0
2013-10-01,48.213,49.043,47.994,48.943,2324832,0
2013-10-02,48.703,49.174,48.546,49.062,3450725,0
2013-10-03,48.798,49.432,48.61,49.33,4180317,0
2013-10-04,49.273,49.753,49.043,49.652,3359688,0
2013-10-07,49.459,49.912,49.358,49.662,2190978,0
2013-10-08,49.956,50.067,48.82,49.052,4266930,0
2013-10-09,49.062,49.273,48.798,48.82,2788280,0
2013-10-10,49.228,50.685,49.174,50.436,2833153,0
2013-10-11,50.465,50.613,50.168,50.407,1727575,0
2013-10-14,50.196,50.603,50.001,50.603,1091707,0
2013-10-15,50.475,50.768,50.241,50.324,1456471,0
2013-10-16,50.702,51.232,50.491,51.213,1778653,0
2013-10-17,50.923,52.206,50.923,52.18,1838971,0
2013-10-18,52.244,52.355,51.397,51.56,4242750,0
2013-10-21,51.746,51.791,51.079,51.247,1998098,0
2013-10-22,51.496,51.69,50.555,50.64,4151814,0
2013-10-23,50.631,50.906,50.104,50.536,3561449,0
2013-10-24,51.477,51.709,50.622,50.73,6014034,0
2013-10-25,50.711,50.842,50.546,50.667,2979506,0
2013-10-28,51.773,52.224,51.071,51.223,5922695,0
2013-10-29,51.617,51.958,51.424,51.773,4905604,0
2013-10-30,51.773,51.865,51.071,51.337,3578147,0
2013-10-31,52.346,54.491,51.636,54.088,7275628,0
2013-11-01,53.791,56.412,53.684,55.554,7004878,0
2013-11-04,55.637,57.048,55.627,56.983,5933264,0
2013-11-05,56.935,56.935,55.351,55.839,7511975,0
2013-11-06,56.679,57.094,56.116,56.476,6455783,0
2013-11-07,56.54,56.855,55.905,56.08,4325977,0
2013-11-08,56.43,57.445,55.986,57.445,3495089,0
2013-11-11,57.601,58.071,57.269,58.052,3301856,0
2013-11-12,57.758,58.218,57.758,58.09,3524474,0
2013-11-13,57.793,58.973,57.693,58.948,3550869,0
2013-11-14,58.948,59.536,58.456,59.482,3187887,0
2013-11-15,59.361,59.804,59.132,59.787,3633715,0
2013-11-18,59.795,60.088,59.492,59.684,2883046,0
2013-11-19,59.536,59.933,59.361,59.877,2895833,0
2013-11-20,59.933,60.174,59.693,59.73,2826126,0
2013-11-21,59.842,60.283,59.593,60.255,2660354,0
2013-11-22,60.226,60.35,59.684,59.953,3559002,0
2013-11-25,60.35,60.35,59.943,60.034,2200265,0
2013-11-26,60.071,60.293,59.778,59.842,2725450,0
2013-11-27,59.895,60.201,58.992,59.445,2648800,0
2013-11-29,59.639,60.108,59.445,59.564,904027,0
2013-12-02,59.345,59.933,59.048,59.583,1926426,0
2013-12-03,59.223,59.749,59.012,59.684,2495063,0
2013-12-04,59.648,59.868,58.218,58.273,4601809,0
2013-12-05,58.164,58.588,57.675,58.023,5291581,0
2013-12-06,58.772,59.177,58.624,58.948,2812425,0
2013-12-09,59.186,59.62,58.818,59.259,2064781,0
2013-12-10,59.066,62.47,58.772,61.059,9151786,0
2013-12-11,61.601,62.332,60.921,61.069,4850337,0
2013-12-12,60.902,61.493,60.856,61.013,3220398,0
2013-12-13,61.013,61.252,60.459,60.56,2163909,0
2013-12-16,60.819,61.031,60.311,60.505,2453559,0
2013-12-17,60.579,60.637,59.583,60.283,3203519,0
2013-12-18,60.431,61.621,60.034,61.565,2869760,0
2013-12-19,61.5,61.631,61.105,61.565,2309913,0
2013-12-20,61.427,61.712,61.243,61.372,3697019,0
2013-12-23,61.777,61.897,61.252,61.769,1837580,0
2013-12-24,61.861,62.063,61.556,61.888,447626,0
2013-12-26,61.897,62.377,61.888,62.219,992057,0
2013-12-27,62.266,62.45,61.759,61.906,692830,0
2013-12-30,62.009,62.251,61.612,62.123,1047415,0
2013-12-31,62.214,62.373,61.65,61.881,1330627,0
2014-01-02,61.547,61.733,61.047,61.252,1736631,0
2014-01-03,61.363,61.974,61.353,61.863,1404788,0
2014-01-06,61.918,62.426,61.484,61.808,2390506,0
2014-01-07,61.899,62.835,61.833,62.565,2430894,0
2014-01-08,61.28,62.214,61.085,62.084,3889736,0
2014-01-09,62.391,63.79,62.084,63.15,4128041,0
2014-01-10,63.307,64.225,62.844,64.206,3706311,0
2014-01-13,64.382,64.382,62.659,62.937,2872542,0
2014-01-14,62.899,63.261,62.613,63.168,2143572,0
2014-01-15,63.215,63.261,62.575,62.899,2537518,0
2014-01-16,62.899,63.14,62.741,62.927,1712499,0
2014-01-17,63.058,63.168,62.649,62.687,4082875,0
2014-01-21,63.418,63.492,62.605,62.983,2374573,0
2014-01-22,63.168,63.196,62.298,62.937,3364913,0
2014-01-23,62.565,62.835,61.789,62.019,2841739,0
2014-01-24,61.714,61.947,60.537,60.594,3105208,0
2014-01-27,60.614,61.113,60.316,60.445,2815807,0
2014-01-28,60.703,62.475,60.634,62.416,3262388,0
2014-01-29,61.833,62.288,61.186,61.547,2857049,0
2014-01-30,63.677,64.269,62.547,63.872,4196857,0
2014-01-31,63.463,63.482,62.492,63.003,2748941,0
2014-02-03,62.946,63.003,60.78,60.909,4140417,0
2014-02-04,61.446,61.484,60.426,60.722,2241903,0
2014-02-05,60.556,61.104,60.002,60.547,2806235,0
2014-02-06,60.584,61.659,60.436,61.38,2413591,0
2014-02-07,61.632,62.605,61.417,62.557,2251557,0
2014-02-10,62.502,62.502,61.213,61.743,4193692,0
2014-02-11,61.733,64.734,61.642,64.426,5432916,0
2014-02-12,64.66,65.724,64.288,64.345,3516550,0
2014-02-13,64.058,65.169,63.614,64.76,2302316,0
2014-02-14,64.603,65.252,64.382,65.087,1613381,0
2014-02-18,65.068,65.984,64.838,65.576,2051711,0
2014-02-19,65.567,66.569,65.215,65.708,2779714,0
2014-02-20,65.743,66.512,65.373,66.234,1857643,0
2014-02-21,66.53,66.726,66.243,66.456,2311395,0
2014-02-24,66.569,67.132,66.465,66.474,1984074,0
2014-02-25,66.383,67.086,66.234,66.687,2136885,0
2014-02-26,66.677,67.216,66.086,66.326,1819952,0
2014-02-27,66.206,66.726,65.779,66.53,2262566,0
2014-02-28,66.734,66.899,65.724,66.253,1943103,0
2014-03-03,65.828,66.438,65.743,66.206,1625886,0
2014-03-04,67.038,68.207,66.899,68.113,2390389,0
2014-03-05,68.54,68.91,67.633,67.799,2273394,0
2014-03-06,68.132,68.236,67.152,67.208,1895594,0
2014-03-07,67.271,67.403,66.569,66.967,2280971,0
2014-03-10,66.899,67.271,66.411,67.122,1839561,0
2014-03-11,67.225,67.745,66.967,67.189,1133747,0
2014-03-12,66.919,67.799,66.782,67.189,1274045,0
2014-03-13,67.522,67.848,67.022,67.132,2143182,0
2014-03-14,66.929,67.412,66.791,66.957,1580238,0
2014-03-17,67.216,67.707,67.058,67.327,1415407,0
2014-03-18,67.421,68.052,67.346,68.032,1418321,0
2014-03-19,67.976,68.079,66.411,66.809,1712384,0
2014-03-20,66.754,66.8,66.224,66.456,2287316,0
2014-03-21,67.014,67.532,64.936,65.059,4443086,0
2014-03-24,65.54,65.857,64.641,64.965,3112793,0
2014-03-25,65.197,66.041,65.15,65.89,2438978,0
2014-03-26,66.189,66.456,65.113,65.132,2768879,0
2014-03-27,65.15,65.327,63.862,64.039,2358284,0
2014-03-28,64.526,65.399,64.331,64.824,1565634,0
2014-03-31,65.336,65.708,64.852,65.101,3547595,0
2014-04-01,65.399,65.763,64.544,64.87,2712509,0
2014-04-02,64.962,65.464,64.824,65.381,2691133,0
2014-04-03,65.399,66.477,65.25,66.339,2653837,0
2014-04-04,66.963,67.119,64.191,64.199,2482063,0
2014-04-07,64.08,64.301,62.85,63.287,2333913,0
2014-04-08,63.185,63.463,62.273,62.962,2112579,0
2014-04-09,63.307,64.645,63.195,64.608,1951045,0
2014-04-10,64.695,64.879,62.497,62.506,3046471,0
2014-04-11,62.051,62.506,60.961,61.529,3635009,0
2014-04-14,61.994,62.292,61.298,62.068,2416832,0
2014-04-15,62.273,62.674,61.185,62.525,2816245,0
2014-04-16,63.138,63.521,62.45,63.278,1472142,0
2014-04-17,63.195,63.828,62.889,63.383,1526232,0
2014-04-21,63.269,63.958,62.981,63.864,1037763,0
2014-04-22,63.864,64.489,63.521,64.061,1531364,0
2014-04-23,64.162,64.459,63.753,64.144,1305856,0
2014-04-24,64.637,64.953,63.763,63.828,1883864,0
2014-04-25,63.809,63.931,62.412,62.516,1890837,0
2014-04-28,63.066,63.902,62.665,63.772,2260227,0
2014-04-29,64.07,64.97,63.791,64.953,2668118,0
2014-04-30,64.703,64.804,64.209,64.665,2316755,0
2014-05-01,62.116,62.146,59.847,60.58,5955406,0
2014-05-02,60.562,60.693,59.102,59.353,5649167,0
2014-05-05,59.018,59.744,58.664,59.52,3699099,0
2014-05-06,59.326,60.106,59.036,59.744,3292812,0
2014-05-07,59.791,59.891,59.064,59.38,2533966,0
2014-05-08,59.512,60.6,59.082,59.446,2834675,0
2014-05-09,59.502,59.959,58.989,59.92,2151057,0
2014-05-12,60.181,60.888,60.155,60.487,2120874,0
2014-05-13,60.748,61.865,60.413,61.548,2834104,0
2014-05-14,61.567,61.643,60.645,60.673,1639670,0
2014-05-15,60.441,60.639,60.145,60.404,1627116,0
2014-05-16,60.375,61.166,60.302,61.166,2588007,0
2014-05-19,60.869,62.097,60.71,61.91,1913413,0
2014-05-20,61.781,62.218,61.222,61.586,1785137,0
2014-05-21,61.763,62.934,61.594,62.692,2101785,0
2014-05-22,62.665,63.558,62.629,63.056,1588737,0
2014-05-23,63.233,63.845,63.066,63.763,1584844,0
2014-05-27,63.949,64.479,63.828,64.367,1543001,0
2014-05-28,64.014,64.804,64.014,64.608,2033088,0
2014-05-29,64.645,66.302,64.544,66.153,2797118,0
2014-05-30,65.92,66.125,65.454,65.708,2415762,0
2014-06-02,65.78,66.051,65.214,65.632,2088638,0
2014-06-03,65.503,66.349,65.26,66.144,2130845,0
2014-06-04,66.004,66.162,65.558,66.097,1602973,0
2014-06-05,66.051,66.554,65.724,65.79,1909485,0
2014-06-06,65.873,66.2,65.641,65.839,1758940,0
2014-06-09,65.799,66.182,65.613,65.78,1143310,0
2014-06-10,65.408,65.716,64.843,65.148,2114376,0
2014-06-11,64.804,65.185,64.618,65.057,2750857,0
2014-06-12,64.814,64.898,62.981,63.185,4446968,0
2014-06-13,63.204,63.223,62.581,63.027,3054628,0
2014-06-16,63.036,63.854,62.879,62.898,3306369,0
2014-06-17,62.797,63.659,62.747,63.463,3201245,0
2014-06-18,63.437,64.004,63.176,63.949,2611994,0
2014-06-19,64.162,64.43,63.781,63.911,1295827,0
2014-06-20,64.041,64.508,63.614,64.311,2899733,0
2014-06-23,64.134,64.396,63.874,64.031,1341159,0
2014-06-24,63.958,64.589,63.577,63.828,1584606,0
2014-06-25,64.041,64.814,64.041,64.703,1802173,0
2014-06-26,64.695,64.765,64.247,64.406,1299212,0
2014-06-27,64.424,64.809,64.424,64.659,1921989,0
2014-06-30,64.839,64.867,63.984,64.098,1688282,0
2014-07-01,64.313,65.425,64.313,65.089,2369677,0
2014-07-02,64.958,65.621,64.893,65.061,1691908,0
2014-07-03,65.239,65.931,65.117,65.829,1327408,0
2014-07-07,65.443,65.857,64.986,65.799,1770946,0
2014-07-08,65.397,65.491,64.602,65.23,1800636,0
2014-07-09,65.425,65.901,65.192,65.668,1399488,0
2014-07-10,65.089,66.117,65.005,65.921,1346385,0
2014-07-11,65.79,65.95,65.136,65.891,1180452,0
2014-07-14,66.238,66.238,65.744,66.043,1384157,0
2014-07-15,66.043,66.882,65.901,66.39,3190132,0
2014-07-16,66.586,66.596,65.491,66.38,2417605,0
2014-07-17,65.969,66.696,65.771,65.987,1969430,0
2014-07-18,66.202,66.472,65.697,66.435,2089719,0
2014-07-21,66.024,66.08,65.144,65.511,2061438,0
2014-07-22,65.78,66.37,65.744,66.117,1635551,0
2014-07-23,66.352,67.313,66.229,66.801,2755131,0
2014-07-24,67.446,68.95,67.248,67.717,3675047,0
2014-07-25,67.491,67.697,67.08,67.52,1458275,0
2014-07-28,67.481,68.173,67.305,67.82,1735688,0
2014-07-29,67.876,67.893,67.446,67.594,1971157,0
2014-07-30,67.781,68.099,67.371,68.016,1531426,0
2014-07-31,67.549,67.968,66.838,66.988,2811718,0
2014-08-01,66.969,68.389,66.911,67.66,3366998,0
2014-08-04,65.819,66.286,64.08,65.707,5839728,0
2014-08-05,65.631,67.156,65.372,66.07,2606998,0
2014-08-06,65.659,66.39,65.443,65.771,1171740,0
2014-08-07,66.267,66.267,65.144,65.443,2304260,0
2014-08-08,65.379,66.342,65.126,66.322,1335928,0
2014-08-11,66.754,67.313,66.52,66.606,1632477,0
2014-08-12,66.463,66.872,65.95,66.399,1936990,0
2014-08-13,67.071,67.446,66.911,67.203,1156100,0
2014-08-14,67.418,67.668,67.175,67.436,1011258,0
2014-08-15,67.51,67.613,66.538,66.782,3220066,0
2014-08-18,66.872,67.697,66.782,67.51,1619386,0
2014-08-19,67.549,68.183,67.352,67.876,1951184,0
2014-08-20,67.737,67.876,67.453,67.761,1804996,0
2014-08-21,67.781,68.67,67.727,68.341,1729923,0
2014-08-22,68.341,68.567,68.164,68.183,1421697,0
2014-08-25,68.389,68.886,68.27,68.67,1075804,0
2014-08-26,68.624,68.902,68.369,68.548,1048020,0
2014-08-27,68.296,68.792,67.876,67.94,1646914,0
2014-08-28,67.82,68.725,67.737,68.501,1302829,0
2014-08-29,68.624,68.969,68.203,68.902,1291117,0
2014-09-02,68.922,69.054,68.538,69.025,2603307,0
2014-09-03,69.092,69.837,68.867,69.53,2091661,0
2014-09-04,69.587,70.118,69.155,69.465,2073551,0
2014-09-05,69.456,70.541,69.369,70.418,2079260,0
2014-09-08,70.371,70.784,70.221,70.502,1477932,0
2014-09-09,70.595,70.765,70.297,70.391,1846284,0
2014-09-10,70.679,70.876,70.326,70.57,1421150,0
2014-09-11,70.146,70.746,70.136,70.361,1447371,0
2014-09-12,70.361,70.605,69.996,70.484,2086246,0
2014-09-15,70.381,70.614,69.931,70.084,1432510,0
2014-09-16,70.064,70.932,70.006,70.631,1719275,0
2014-09-17,70.81,70.81,69.829,70.084,2288706,0
2014-09-18,70.268,70.679,70.035,70.512,1746591,0
2014-09-19,70.961,71.353,70.876,71.138,2492579,0
2014-09-22,70.867,71.138,70.578,70.932,1438704,0
2014-09-23,70.792,71.212,70.586,70.923,1674762,0
2014-09-24,70.979,72.68,70.828,72.606,2226453,0
2014-09-25,72.26,72.634,71.138,71.204,1868753,0
2014-09-26,71.212,71.438,70.287,70.756,1477535,0
2014-09-29,70.352,71.313,70.268,71.03,1461056,0
2014-09-30,71.199,71.34,70.343,70.362,1669380,0
2014-10-01,70.455,70.652,69.657,70.044,2793936,0
2014-10-02,70.231,71.011,69.798,70.485,2889138,0
2014-10-03,71.114,71.913,71.002,71.527,2485917,0
2014-10-06,71.94,72.27,70.721,71.199,1807684,0
2014-10-07,70.84,70.974,69.948,69.958,3130501,0
2014-10-08,70.185,72.025,69.986,71.997,2224921,0
2014-10-09,71.856,72.006,70.794,70.813,1551596,0
2014-10-10,71.02,71.742,70.917,70.926,2876300,0
2014-10-13,70.831,70.879,69.356,69.415,2522710,0
2014-10-14,69.779,70.935,69.564,70.044,2958992,0
2014-10-15,68.926,69.508,67.357,68.775,4001788,0
2014-10-16,67.884,68.785,67.395,67.743,3372056,0
2014-10-17,68.37,69.706,68.306,69.141,2980632,0
2014-10-20,68.85,69.754,68.467,69.603,2637245,0
2014-10-21,70.194,71.294,70.136,71.217,1875592,0
2014-10-22,71.5,72.081,71.199,71.375,1853348,0
2014-10-23,72.194,72.438,71.687,71.8,1795100,0
2014-10-24,71.809,72.505,71.696,72.41,1903678,0
2014-10-27,72.541,73.893,72.448,73.641,2525215,0
2014-10-28,73.791,73.923,73.152,73.715,1793179,0
2014-10-29,73.473,74.071,72.983,73.33,2033367,0
2014-10-30,73.189,73.818,72.636,73.434,3401462,0
2014-10-31,74.071,74.317,73.453,73.706,3437326,0
2014-11-03,73.874,74.12,73.602,73.801,1731417,0
2014-11-04,74.101,74.879,73.706,74.674,2365508,0
2014-11-05,74.947,75.123,73.734,74.11,1709801,0
2014-11-06,74.447,74.955,74.061,74.759,1644978,0
2014-11-07,74.908,74.955,73.237,73.509,2401124,0
2014-11-10,73.677,74.299,73.395,74.279,2217182,0
2014-11-11,74.307,75.19,74.307,74.759,1581591,0
2014-11-12,74.496,75.52,74.476,75.358,2788281,0
2014-11-13,75.481,76.083,75.396,75.754,2378480,0
2014-11-14,75.754,76.044,75.321,75.463,1727975,0
2014-11-17,75.528,75.941,75.247,75.471,1655675,0
2014-11-18,75.405,76.287,75.238,76.083,1298547,0
2014-11-19,76.099,76.109,74.778,74.879,1955544,0
2014-11-20,74.476,74.655,73.801,74.071,2469812,0
2014-11-21,74.955,75.133,74.476,74.711,1926304,0
2014-11-24,75.151,76.138,74.832,76.044,1961337,0
2014-11-25,76.016,76.233,75.378,76.054,1630412,0
2014-11-26,76.27,76.729,75.885,76.543,1310841,0
2014-11-28,76.786,77.65,76.738,77.192,684114,0
2014-12-01,76.835,77.201,76.476,77.014,1588892,0
2014-12-02,77.014,77.387,76.835,77.134,1680097,0
2014-12-03,77.172,77.462,76.815,76.965,1236803,0
2014-12-04,77.023,77.256,76.418,77.228,1261711,0
2014-12-05,77.152,77.548,77.004,77.228,873080,0
2014-12-08,77.247,78.289,77.182,77.472,1621912,0
2014-12-09,76.608,76.925,76.083,76.346,1626323,0
2014-12-10,76.437,76.889,75.471,75.584,1848304,0
2014-12-11,75.923,76.815,75.415,75.574,1519585,0
2014-12-12,75.276,75.809,74.457,74.476,1191987,0
2014-12-15,75.631,75.631,74.375,74.73,1821919,0
2014-12-16,74.888,76.467,74.279,74.289,2106605,0
2014-12-17,74.534,75.97,74.22,75.744,1822440,0
2014-12-18,76.346,77.397,75.932,77.397,1748714,0
2014-12-19,77.772,78.307,77.211,77.989,2754235,0
2014-12-22,77.875,78.327,77.689,77.953,1298705,0
2014-12-23,78.121,78.141,76.578,76.935,1433892,0
2014-12-24,77.114,77.565,76.872,77.077,512947,0
2014-12-26,77.359,77.492,76.598,76.862,1499236,0
2014-12-29,76.626,76.935,76.099,76.213,2203442,0
2014-12-30,76.582,77.253,76.441,77.169,1341001,0
2014-12-31,77.48,77.735,76.075,76.14,838219,0
2015-01-02,76.565,76.971,75.329,75.933,1080977,0
2015-01-05,75.631,76.319,75.245,75.5,1427131,0
2015-01-06,75.764,76.188,73.954,74.687,2233355,0
2015-01-07,75.594,77.46,74.999,77.367,2146508,0
2015-01-08,78.044,79.78,78.017,79.754,2907010,0
2015-01-09,79.64,79.677,78.875,79.074,1877056,0
2015-01-12,79.262,79.789,78.026,78.102,1434712,0
2015-01-13,78.913,79.593,77.272,77.809,1827477,0
2015-01-14,77.101,77.669,76.84,77.29,1440890,0
2015-01-15,77.415,77.772,76.188,76.254,1298491,0
2015-01-16,76,77.649,75.98,77.583,1397370,0
2015-01-20,77.847,78.396,76.226,77.091,2128917,0
2015-01-21,77.159,77.791,76.752,77.281,2125575,0
2015-01-22,77.745,79.177,76.82,79.149,2461742,0
2015-01-23,78.884,79.396,78.64,78.726,1249886,0
2015-01-26,78.678,79.97,78.423,79.932,1607177,0
2015-01-27,79.168,80.29,78.819,79.884,1731528,0
2015-01-28,80.913,82.365,80.197,80.534,4350042,0
2015-01-29,78.97,80.497,78.054,79.998,3103715,0
2015-01-30,79.78,80.668,78.339,78.46,3222457,0
2015-02-02,76.743,78.196,76.699,78.112,3272222,0
2015-02-03,78.64,79.036,78.054,78.678,2297800,0
2015-02-04,78.376,80.168,78.376,79.101,2812993,0
2015-02-05,79.443,80.092,79.12,79.63,2362900,0
2015-02-06,79.799,81.413,79.667,80.612,2053693,0
2015-02-09,80.505,80.544,79.11,79.433,1605459,0
2015-02-10,80.073,80.336,79.677,80.281,2252244,0
2015-02-11,80.461,81.506,80.216,81.196,2046805,0
2015-02-12,81.716,81.754,80.395,81.147,1626250,0
2015-02-13,81.147,81.214,80.488,81.186,1328720,0
2015-02-17,81.206,81.787,80.875,81.496,1387903,0
2015-02-18,81.423,81.556,80.79,81.318,1505873,0
2015-02-19,81.355,81.619,80.988,81.273,884497,0
2015-02-20,81.074,82.11,80.781,82.11,1286407,0
2015-02-23,82.196,83.138,82.015,83.092,2008789,0
2015-02-24,83.102,84.233,82.79,84.176,2590090,0
2015-02-25,83.856,84.345,83.205,83.281,1780191,0
2015-02-26,83.148,83.771,82.741,83.158,1214164,0
2015-02-27,83.054,83.705,82.895,82.988,1592850,0
2015-03-02,83.666,85.345,83.601,84.432,4050466,0
2015-03-03,84.817,84.817,82.639,83.402,2059269,0
2015-03-04,83.082,84.034,82.505,83.97,1718285,0
2015-03-05,84.139,84.532,83.562,83.893,1594868,0
2015-03-06,83.675,83.675,81.816,82.064,1591898,0
2015-03-09,82.298,83.138,82.084,82.979,1319090,0
2015-03-10,82.084,82.365,81.054,81.996,1892594,0
2015-03-11,82.148,82.649,81.583,82.308,1242750,0
2015-03-12,82.79,83.666,82.751,83.451,1269894,0
2015-03-13,83.205,83.534,82.365,83.11,1242962,0
2015-03-16,83.685,84.884,83.601,84.864,1450565,0
2015-03-17,84.373,84.62,83.883,84.46,1424694,0
2015-03-18,84.252,85.479,83.562,85.241,2011237,0
2015-03-19,85.26,85.26,84.195,84.808,1725493,0
2015-03-20,85.185,86.25,85.073,86.061,2638180,0
2015-03-23,86.232,86.383,85.158,85.185,2019297,0
2015-03-24,85.28,85.524,84.298,84.364,1808512,0
2015-03-25,84.629,85.489,83.809,83.95,2309070,0
2015-03-26,83.705,84.949,83.102,84.073,1708636,0
2015-03-27,84.129,85.083,84.006,84.968,1773418,0
2015-03-30,85.368,86.174,85.026,85.965,1496277,0
2015-03-31,85.747,86.551,85.358,85.464,2418895,0
2015-04-01,85.404,85.434,83.467,84.119,2251492,0
2015-04-02,84.432,85.046,83.72,84.829,1327912,0
2015-04-06,84.233,85.653,84.015,85.142,1479588,0
2015-04-07,85.114,85.699,85.104,85.152,1246695,0
2015-04-08,85.274,85.614,84.772,85.385,1714498,0
2015-04-09,85.161,85.785,84.714,85.104,1574700,0
2015-04-10,84.981,85.775,84.743,85.699,2016690,0
2015-04-13,85.663,86.381,84.621,84.847,1925326,0
2015-04-14,85.094,85.699,84.261,85.493,1445682,0
2015-04-15,85.738,86.268,85.294,85.349,1587392,0
2015-04-16,85.349,85.358,84.668,84.886,1215871,0
2015-04-17,84.413,84.951,83.871,84.782,1542435,0
2015-04-20,85.142,85.993,84.838,85.341,1506109,0
2015-04-21,85.956,86.059,85.368,85.539,1057227,0
2015-04-22,85.644,86.741,85.503,86.627,1889595,0
2015-04-23,86.239,86.996,85.851,86.627,1572328,0
2015-04-24,86.712,86.893,86.059,86.515,1391697,0
2015-04-27,86.751,87.016,84.678,84.763,2052602,0
2015-04-28,84.524,85.747,83.808,85.663,2351043,0
2015-04-29,85.529,85.548,83.541,84.166,2765358,0
2015-04-30,84.166,84.166,79.386,79.85,5680487,0
2015-05-01,80.029,81.203,79.612,80.994,3111383,0
2015-05-04,81.203,81.637,80.654,81.071,2181465,0
2015-05-05,81.135,81.421,79.85,80.067,2102985,0
2015-05-06,80.464,80.719,79.745,80.248,2313685,0
2015-05-07,80.285,81.071,80.209,80.464,2275114,0
2015-05-08,81.298,82.319,81.174,82.036,1750728,0
2015-05-11,81.978,82.263,81.515,81.763,1852760,0
2015-05-12,81.421,81.836,81.203,81.572,1929297,0
2015-05-13,81.905,82.547,81.572,81.876,2108531,0
2015-05-14,82.434,83.369,82.187,83.314,1746184,0
2015-05-15,83.267,83.638,82.537,82.889,2425168,0
2015-05-18,82.907,83.72,82.718,83.172,2381847,0
2015-05-19,83.369,84.242,82.605,82.651,3497353,0
2015-05-20,82.718,83.816,82.329,83.379,2851636,0
2015-05-21,83.277,84.052,83.191,83.938,1976974,0
2015-05-22,83.72,84.109,83.569,83.788,1369106,0
2015-05-26,83.769,84.08,82.924,82.924,1855457,0
2015-05-27,82.934,84.043,82.642,83.968,1415684,0
2015-05-28,83.958,84.856,83.388,83.418,2147005,0
2015-05-29,83.511,84.175,83.135,83.477,2232586,0
2015-06-01,83.628,83.996,82.954,83.711,1636585,0
2015-06-02,83.333,83.779,83.011,83.343,1346203,0
2015-06-03,83.541,83.711,83.058,83.333,1177504,0
2015-06-04,82.784,83.398,82.481,82.944,1540113,0
2015-06-05,82.454,83.477,81.582,83.352,2963614,0
2015-06-08,83.569,84.025,83.228,83.306,2788593,0
2015-06-09,83.881,84.252,82.85,82.992,2348256,0
2015-06-10,83.418,84.242,83.03,84.043,2010038,0
2015-06-11,84.48,85.314,84.025,84.896,2803537,0
2015-06-12,84.46,84.613,83.958,84.147,1747769,0
2015-06-15,83.816,84.185,83.388,83.569,2395774,0
2015-06-16,83.72,84.686,83.457,84.373,2440139,0
2015-06-17,84.659,85.484,84.515,85.196,2362503,0
2015-06-18,85.244,85.832,85.056,85.066,2750039,0
2015-06-19,85.056,85.747,84.925,85.086,2654237,0
2015-06-22,85.738,85.908,84.998,85.076,2379615,0
2015-06-23,85.454,85.503,84.403,84.48,2488553,0
2015-06-24,84.48,84.613,82.377,82.397,3598311,0
2015-06-25,82.784,82.784,81.279,82.055,4026302,0
2015-06-26,82.387,82.387,81.08,81.449,9591552,0
2015-06-29,80.961,81.418,79.535,79.639,3991050,0
2015-06-30,80.484,80.713,79.477,79.554,4281461,0
2015-07-01,80.162,80.951,80.058,80.79,3569822,0
2015-07-02,81.076,81.276,80.02,80.361,1636859,0
2015-07-06,79.592,80.723,79.535,80.401,2817268,0
2015-07-07,80.61,81.17,79.696,80.837,2431894,0
2015-07-08,80.361,81.019,79.212,79.315,2730833,0
2015-07-09,80.503,80.743,79.716,80.039,2586360,0
2015-07-10,80.866,81.492,80.703,81.294,1532237,0
2015-07-13,81.913,82.121,81.257,81.904,1447067,0
2015-07-14,81.562,82.33,81.18,81.95,3214155,0
2015-07-15,81.894,82.721,81.58,82.358,2338458,0
2015-07-16,82.948,82.968,82.254,82.758,1564938,0
2015-07-17,82.874,83.092,82.237,82.51,2015399,0
2015-07-20,82.473,82.777,82.237,82.34,1238029,0
2015-07-21,82.32,82.673,81.532,81.968,1604685,0
2015-07-22,81.875,82.635,81.865,82.568,1847896,0
2015-07-23,82.653,82.825,79.924,80.142,3221357,0
2015-07-24,79.915,80.01,78.973,79.212,2347775,0
2015-07-27,78.926,79.088,78.108,78.26,2885720,0
2015-07-28,78.356,79.677,78.069,79.583,2299933,0
2015-07-29,79.744,80.295,79.333,80.219,3270818,0
2015-07-30,80.381,82.237,76.129,79.258,8025422,0
2015-07-31,79.241,81.028,79.088,80.819,4752331,0
2015-08-03,80.421,81.913,80.421,81.617,2736895,0
2015-08-04,81.94,82.398,81.36,81.552,2495196,0
2015-08-05,82.264,82.311,81.474,82.046,1872185,0
2015-08-06,82.178,82.348,80.474,80.628,2143427,0
2015-08-07,80.837,80.961,79.895,80.913,2235055,0
2015-08-10,81.465,82.178,81.428,81.532,1723083,0
2015-08-11,81.085,81.855,80.847,81.684,2039561,0
2015-08-12,80.989,81.028,79.878,80.885,2325904,0
2015-08-13,80.933,81.066,80.048,80.076,1652949,0
2015-08-14,79.859,80.332,79.677,80.142,2056195,0
2015-08-17,79.619,80.314,78.85,80.21,1910880,0
2015-08-18,80.076,80.771,79.924,80.647,1643801,0
2015-08-19,79.905,81.693,79.657,81.095,2600449,0
2015-08-20,80.342,80.875,78.165,78.232,2675106,0
2015-08-21,77.727,78.384,76.614,76.653,3189810,0
2015-08-24,72.896,76.462,71.099,75.113,6974384,0
2015-08-25,76.845,77.813,75.455,75.53,5729379,0
2015-08-26,77.251,79.573,75.883,79.457,4894283,0
2015-08-27,80.029,81.095,78.26,79.592,4885976,0
2015-08-28,79.457,79.477,78.832,79.306,2730625,0
2015-08-31,79.134,80.067,78.06,78.24,2000572,0
2015-09-01,76.521,77.431,75.778,76.3,3280030,0
2015-09-02,77.251,77.747,76.605,77.651,2201615,0
2015-09-03,78.032,78.518,76.89,77.177,1697848,0
2015-09-04,76.064,76.957,75.816,76.605,2194467,0
2015-09-08,77.86,78.289,77.088,78.222,2117919,0
2015-09-09,79.003,79.182,77.052,77.261,2500979,0
2015-09-10,77.197,79.25,76.872,78.943,2752507,0
2015-09-11,78.736,80.875,78.478,80.847,3232186,0
2015-09-14,80.923,81.046,79.895,80.181,2054303,0
2015-09-15,80.342,81.199,80.048,80.913,1993106,0
2015-09-16,80.951,81.37,80.484,81.18,2335262,0
2015-09-17,81.322,81.58,80.371,80.62,2210031,0
2015-09-18,79.839,80.295,79.258,79.535,2847657,0
2015-09-21,80.124,80.733,78.754,78.935,2172490,0
2015-09-22,78.156,78.156,76.501,77.51,2570902,0
2015-09-23,77.918,78.574,77.51,78.022,1844878,0
2015-09-24,77.538,77.671,76.34,77.441,2235087,0
2015-09-25,78.128,78.128,75.131,75.616,1991005,0
2015-09-28,75.473,75.768,72.544,73.343,2757723,0
2015-09-29,73.55,74.898,72.881,73.331,2925432,0
2015-09-30,74.201,74.707,72.749,73.426,2204171,0
2015-10-01,73.628,73.819,72.471,73.712,2314859,0
2015-10-02,72.758,75.176,72.184,75.147,2868728,0
2015-10-05,75.931,76.171,74.879,76.035,3527895,0
2015-10-06,75.979,76.246,73.962,74.66,2181886,0
2015-10-07,74.956,75.156,73.856,74.125,3189428,0
2015-10-08,74.105,74.765,73.54,74.267,2581227,0
2015-10-09,74.355,75.328,74.076,75.194,2735963,0
2015-10-12,75.117,76.553,75.117,76.544,1861899,0
2015-10-13,76.381,77.459,76.102,76.544,3020952,0
2015-10-14,76.415,76.953,75.052,75.137,1863727,0
2015-10-15,75.308,75.759,74.717,75.644,3063848,0
2015-10-16,75.721,76.751,75.673,76.589,2803548,0
2015-10-19,76.505,76.811,76.035,76.657,1639342,0
2015-10-20,76.579,76.858,75.156,75.253,1829585,0
2015-10-21,75.749,75.969,73.866,74.582,3573983,0
2015-10-22,74.888,75.414,73.322,74.316,3283448,0
2015-10-23,74.793,76.983,74.793,76.599,2431931,0
2015-10-26,76.455,77.527,75.835,77.24,2246124,0
2015-10-27,77.135,78.502,76.801,78.462,3314207,0
2015-10-28,78.426,79.19,77.7,79.17,2122251,0
2015-10-29,79.142,79.639,78.187,79.342,2479012,0
2015-10-30,79.305,79.85,78.54,78.57,2720060,0
2015-11-02,82.451,82.908,81.207,82.343,4286621,0
2015-11-03,82,82.593,81.054,82.555,2534847,0
2015-11-04,82.851,82.966,81.798,82.755,2471517,0
2015-11-05,82.917,84.419,82.603,84.304,2507469,0
2015-11-06,84.151,84.611,83.349,84.591,2227500,0
2015-11-09,84.198,84.448,82.899,83.798,2139165,0
2015-11-10,83.798,84.275,83.394,84.141,1637120,0
2015-11-11,84.247,84.247,83.023,83.366,2049015,0
2015-11-12,83.119,83.119,81.636,81.714,1684933,0
2015-11-13,81.59,82.201,81.246,81.724,2428584,0
2015-11-16,81.626,82.431,81.418,82.383,2268514,0
2015-11-17,82.478,83.176,82.383,82.89,1626764,0
2015-11-18,83.166,84.772,82.899,84.685,1918762,0
2015-11-19,84.677,84.704,83.222,83.501,1706029,0
2015-11-20,83.94,84.17,83.375,83.72,2510920,0
2015-11-23,83.864,84.314,83.213,83.474,1181599,0
2015-11-24,83.07,83.493,82.775,82.926,1550074,0
2015-11-25,83.147,83.329,82.735,83.138,1525385,0
2015-11-27,83.222,83.825,82.908,83.434,541837,0
2015-11-30,83.529,83.998,82.966,83.013,2018258,0
2015-12-01,83.529,85.01,83.404,84.982,2454072,0
2015-12-02,84.685,84.953,83.033,83.434,2131942,0
2015-12-03,83.596,83.739,81.857,82.487,2520192,0
2015-12-04,82.926,84.649,82.899,84.531,1662961,0
2015-12-07,84.389,84.934,84.189,84.82,1842494,0
2015-12-08,84.198,84.867,83.808,84.639,1442002,0
2015-12-09,84.075,84.917,83.07,83.645,1659927,0
2015-12-10,83.788,84.16,83.033,83.292,1944813,0
2015-12-11,82.334,83.129,82.095,82.105,2644732,0
2015-12-14,82.258,82.745,81.571,82.698,2079375,0
2015-12-15,83.166,84.198,82.641,82.851,2066070,0
2015-12-16,83.606,84.409,82.899,84.323,1513876,0
2015-12-17,85.059,85.594,84.055,84.075,1723748,0
2015-12-18,83.672,84.045,82.784,82.784,2763793,0
2015-12-21,83.454,84.198,82.917,84.16,1370963,0
2015-12-22,84.591,85.146,83.682,84.944,1163419,0
2015-12-23,85.374,85.967,85.146,85.69,1410301,0
2015-12-24,85.526,86.025,85.328,85.746,474861,0
2015-12-28,85.49,86.798,85.299,86.494,1602951,0
2015-12-29,86.693,87.195,86.626,86.836,1248919,0
2015-12-30,86.843,87.169,86.574,86.911,1063855,0
2015-12-31,85.836,86.92,85.673,85.692,1104176,0
2016-01-04,84.213,84.538,83.705,84.425,1745450,0
2016-01-05,84.837,86.363,84.656,86.085,2465550,0
2016-01-06,84.415,85.028,83.293,83.742,2422007,0
2016-01-07,82.513,83.283,81.295,81.594,2607064,0
2016-01-08,81.937,82.321,80.22,80.497,1851554,0
2016-01-11,79.011,80.009,75.097,76.092,6124998,0
2016-01-12,78.012,78.3,75.862,76.689,3883045,0
2016-01-13,76.783,77.321,74.663,75.036,3004690,0
2016-01-14,75.161,78.751,75.026,78.502,3794117,0
2016-01-15,76.793,78.319,76.506,77.984,4005251,0
2016-01-19,78.905,78.982,77.148,78.309,2668053,0
2016-01-20,77.099,77.772,74.68,77.061,3149181,0
2016-01-21,77.099,78.262,76.207,76.871,2251611,0
2016-01-22,78.128,78.636,77.762,78.319,1603669,0
2016-01-25,78.453,78.995,77.753,77.945,2201533,0
2016-01-26,78.233,79.519,77.533,79.396,1972470,0
2016-01-27,79.327,80.176,78.089,78.472,2002946,0
2016-01-28,79.02,79.02,75.411,75.833,3677660,0
2016-01-29,76.536,78.156,75.728,78.108,3874300,0
2016-02-01,73.433,77.514,73.173,76.6,4370751,0
2016-02-02,76.273,76.743,74.278,74.614,2936224,0
2016-02-03,75.286,75.43,72.685,74.229,2424397,0
2016-02-04,73.809,75.584,72.809,73.529,2652872,0
2016-02-05,73.202,74.258,72.866,73.538,3040684,0
2016-02-08,72.916,73.529,71.734,73.107,2633068,0
2016-02-09,72.366,74.229,72.34,73.576,2764611,0
2016-02-10,73.76,75.852,73.146,75.085,2277878,0
2016-02-11,73.626,75.095,73.173,74.029,2903276,0
2016-02-12,74.49,75.737,73.827,75.69,2258800,0
2016-02-16,76.372,77.129,75.698,76.572,2481537,0
2016-02-17,76.563,78.156,76.323,77.733,1788404,0
2016-02-18,77.877,78.53,77.484,77.753,1876049,0
2016-02-19,77.792,77.839,77.034,77.589,2548954,0
2016-02-22,78.022,78.713,77.58,78.195,1337029,0
2016-02-23,77.955,78.453,76.986,77.945,2368628,0
2016-02-24,77.119,79.106,77.015,78.847,1955870,0
2016-02-25,78.934,79.49,78.348,79.356,1370582,0
2016-02-26,79.672,80.22,79.559,79.702,1276221,0
2016-02-29,79.433,79.74,78.426,78.426,1850686,0
2016-03-01,79.213,79.578,78.309,79.559,1892909,0
2016-03-02,79.269,80.288,79.059,79.826,2038683,0
2016-03-03,79.48,80.344,78.972,80.26,1410244,0
2016-03-04,80.066,80.632,79.539,80.162,1147266,0
2016-03-07,80.642,81.055,80.152,80.777,1339010,0
2016-03-08,80.134,80.306,79.346,79.396,1539727,0
2016-03-09,79.797,80.105,79.47,79.846,1390412,0
2016-03-10,80.297,80.632,78.204,79.02,1908241,0
2016-03-11,79.75,80.674,79.317,80.516,1647545,0
2016-03-14,80.632,81.113,80.095,80.26,1341164,0
2016-03-15,79.096,79.519,76.976,77.207,2979005,0
2016-03-16,77.081,78.502,76.926,77.849,1937033,0
2016-03-17,77.906,78.045,76.034,76.545,2401136,0
2016-03-18,76.861,77.792,76.61,77.619,2544061,0
2016-03-21,77.696,78.165,76.966,77.609,1659369,0
2016-03-22,77.561,78.57,77.341,77.906,1494639,0
2016-03-23,78.089,78.905,77.782,78.022,1803501,0
2016-03-24,77.672,78.839,77.36,78.214,1801315,0
2016-03-28,78.281,78.435,77.061,77.533,1628406,0
2016-03-29,77.571,78.607,77.071,78.54,1981724,0
2016-03-30,79.318,79.527,78.683,78.875,1193905,0
2016-03-31,78.875,79.501,78.567,79.039,1724152,0
2016-04-01,78.777,79.357,78.44,79.242,1831164,0
2016-04-04,79.367,80.312,79.367,80.176,1859078,0
2016-04-05,79.607,79.917,78.305,78.422,1952674,0
2016-04-06,78.721,81.132,78.721,81.074,2550939,0
2016-04-07,80.687,81.701,80.379,80.785,1927324,0
2016-04-08,81.122,81.622,79.705,80.051,1460405,0
2016-04-11,80.157,80.307,79.096,79.279,1229435,0
2016-04-12,79.407,79.917,79.01,79.626,1456765,0
2016-04-13,80.091,80.939,79.734,80.891,1285188,0
2016-04-14,80.891,81.383,80.475,80.93,1224540,0
2016-04-15,80.747,81.343,80.485,81.258,1261442,0
2016-04-18,80.813,81.632,80.611,81.567,981523,0
2016-04-19,82.183,83.109,81.996,82.55,1550586,0
2016-04-20,82.414,84.643,82.414,84.102,2244597,0
2016-04-21,84.015,84.729,83.427,83.735,2064848,0
2016-04-22,83.814,84.228,83.041,83.823,1422364,0
2016-04-25,83.486,83.823,82.674,83.283,1199778,0
2016-04-26,83.417,83.818,83.214,83.504,1177140,0
2016-04-27,83.804,84.064,83.303,83.467,1977960,0
2016-04-28,79.879,80.93,75.355,75.721,7342273,0
2016-04-29,75.249,77.178,73.821,75.673,6568417,0
2016-05-02,74.747,76.769,74.398,76.677,3935014,0
2016-05-03,76.339,77.004,75.701,76.423,2879457,0
2016-05-04,76.279,76.602,74.612,74.756,4042988,0
2016-05-05,73.783,76.26,72.818,75.76,5978642,0
2016-05-06,75.76,76.02,73.878,74.12,3883580,0
2016-05-09,74.313,75.933,74.178,75.683,2887448,0
2016-05-10,75.875,76.423,75.499,75.683,2662585,0
2016-05-11,75.808,75.981,74.188,74.225,3220583,0
2016-05-12,74.563,74.708,73.892,74.264,2955157,0
2016-05-13,74.304,74.563,73.475,73.54,2253707,0
2016-05-16,73.629,74.708,73.512,74.641,1766878,0
2016-05-17,74.641,74.931,73.966,74.362,2969929,0
2016-05-18,74.343,75.461,74.014,75.065,2530186,0
2016-05-19,74.448,75.422,73.985,74.582,1754828,0
2016-05-20,75.055,75.105,74.333,74.661,2807242,0
2016-05-23,74.525,74.862,74.004,74.014,2107376,0
2016-05-24,74.333,74.901,74.188,74.708,1736131,0
2016-05-25,75.017,75.22,73.966,74.004,3121932,0
2016-05-26,73.927,74.708,73.685,74.544,2111490,0
2016-05-27,74.795,75.576,74.698,75.374,1925599,0
2016-05-31,75.384,76.359,75.374,76.145,3745743,0
2016-06-01,75.788,76.242,75.653,75.924,2692015,0
2016-06-02,75.904,77.052,75.818,77.052,2448054,0
2016-06-03,76.888,77.148,76.397,76.955,2061213,0
2016-06-06,76.888,77.66,76.551,77.563,2096318,0
2016-06-07,77.254,77.554,76.884,77.158,2221581,0
2016-06-08,77.014,77.282,76.677,76.831,3564200,0
2016-06-09,76.733,77.119,76.294,76.473,3196315,0
2016-06-10,76.194,76.251,75.278,75.74,2814464,0
2016-06-13,75.74,75.991,75.369,75.422,2117333,0
2016-06-14,75.239,75.538,74.815,75.161,1768393,0
2016-06-15,75.249,75.306,73.888,73.956,3678986,0
2016-06-16,73.685,73.878,72.751,73.821,3347229,0
2016-06-17,73.84,73.85,72.691,72.827,3003853,0
2016-06-20,73.685,74.318,73.522,73.763,2274557,0
2016-06-21,74.091,74.323,73.599,74.159,1923347,0
2016-06-22,74.169,74.931,74.071,74.304,2227688,0
2016-06-23,75.21,75.364,74.688,75.345,1326392,0
2016-06-24,72.953,73.54,72.373,72.557,3402907,0
2016-06-27,72.182,72.481,70.649,71.071,2195082,0
2016-06-28,72.49,72.761,71.352,72.751,2994654,0
2016-06-29,73.709,75.146,73.438,74.991,2376426,0
2016-06-30,75.058,75.844,74.679,75.69,3084660,0
2016-07-01,75.602,76.048,75.32,75.961,2373584,0
2016-07-05,75.592,76.35,75.407,75.902,2655200,0
2016-07-06,75.854,78.076,75.457,77.61,2940501,0
2016-07-07,76.727,77.795,76.34,77.077,4070731,0
2016-07-08,77.184,78.047,76.98,77.989,2989382,0
2016-07-11,78.105,79.027,77.989,78.648,1838650,0
2016-07-12,78.736,79.562,78.707,79.337,2750552,0
2016-07-13,79.697,80.405,79.532,79.832,2002132,0
2016-07-14,80.298,80.939,80.085,80.501,1796268,0
2016-07-15,80.55,80.802,79.677,79.91,2452640,0
2016-07-18,80.045,80.841,79.842,80.735,1636393,0
2016-07-19,80.472,81.016,79.929,80.355,1792441,0
2016-07-20,80.463,81.054,80.114,80.812,1340676,0
2016-07-21,80.764,81.063,79.822,80.152,1848881,0
2016-07-22,80.444,80.667,80.114,80.52,1291713,0
2016-07-25,80.385,80.52,79.598,80.395,1377802,0
2016-07-26,80.346,81.171,80.22,81.151,1556341,0
2016-07-27,81.016,81.151,80.415,80.86,1740445,0
2016-07-28,80.647,80.754,79.736,80.104,3413276,0
2016-07-29,80.142,81.249,79.997,81.113,2810711,0
2016-08-01,80.735,81.394,79.657,79.957,4728729,0
2016-08-02,80.57,82.976,79.571,82.394,4961145,0
2016-08-03,82.219,82.374,80.764,82.122,2696694,0
2016-08-04,82.005,82.278,81.026,81.094,1848455,0
2016-08-05,81.5,82.219,81.2,81.85,1538527,0
2016-08-08,82.122,82.18,81.123,81.288,1251840,0
2016-08-09,81.414,81.55,81.074,81.306,1396140,0
2016-08-10,81.306,81.48,80.764,81.064,2278356,0
2016-08-11,81.2,81.239,80.191,81.123,1212010,0
2016-08-12,81.064,81.171,80.647,81.113,1057081,0
2016-08-15,80.773,81.009,80.58,80.715,1435607,0
2016-08-16,80.53,80.705,80.191,80.22,1092174,0
2016-08-17,80.415,80.52,79.675,80.317,1537566,0
2016-08-18,80.152,80.46,79.89,79.967,1588315,0
2016-08-19,79.677,79.91,79.133,79.288,2117838,0
2016-08-22,79.298,79.812,79.133,79.707,1391250,0
2016-08-23,79.939,80.104,79.562,79.581,927149,0
2016-08-24,79.416,79.575,78.463,78.668,1300839,0
2016-08-25,78.367,78.473,76.911,76.999,2161336,0
2016-08-26,77.28,77.387,76.415,76.99,1797150,0
2016-08-29,77.019,77.514,76.883,77.397,1470737,0
2016-08-30,77.378,77.504,77.024,77.349,884626,0
2016-08-31,77.339,77.61,76.755,77.299,1708617,0
2016-09-01,77.523,77.698,76.805,77.329,1688271,0
2016-09-02,77.717,77.756,77.164,77.359,1350139,0
2016-09-06,77.581,78.463,77.378,78.406,2228015,0
2016-09-07,78.222,79.047,78.037,78.745,1482308,0
2016-09-08,78.59,78.688,78.125,78.308,1193434,0
2016-09-09,77.736,77.736,76.465,76.465,1926923,0
2016-09-12,76.155,77.833,76.07,77.6,1413281,0
2016-09-13,76.835,76.96,75.32,75.767,2534243,0
2016-09-14,75.747,75.747,72.807,73.021,7554541,0
2016-09-15,72.865,74.563,72.196,74.322,4360728,0
2016-09-16,73.855,74.757,73.283,74.709,6123937,0
2016-09-19,74.767,75.32,74.262,74.292,3183868,0
2016-09-20,74.497,74.558,73.68,73.7,2617891,0
2016-09-21,73.788,74.699,73.468,74.563,1943557,0
2016-09-22,75.068,75.437,74.84,75.253,2543983,0
2016-09-23,75.214,75.65,75.029,75.35,2162886,0
2016-09-26,74.903,75.126,74.389,74.592,1752756,0
2016-09-27,74.427,75.854,74.342,75.816,2730350,0
2016-09-28,75.767,76.043,75.301,75.932,2556768,0
2016-09-29,75.619,75.97,74.945,75.043,2742882,0
2016-09-30,75.248,76.116,74.926,75.824,2678715,0
2016-10-03,75.531,75.667,73.867,73.959,2532790,0
2016-10-04,74.213,74.497,73.452,73.862,1981775,0
2016-10-05,74.135,74.701,73.853,74.046,1910838,0
2016-10-06,73.608,74.867,73.286,74.857,2119888,0
2016-10-07,75.013,75.258,74.029,74.554,2502867,0
2016-10-10,74.526,74.935,74.071,74.623,1269505,0
2016-10-11,74.397,74.457,73.306,73.501,1661014,0
2016-10-12,73.696,74.37,73.335,73.959,1268080,0
2016-10-13,73.539,73.774,72.886,73.521,1377290,0
2016-10-14,73.833,74.019,73.257,73.452,1505421,0
2016-10-17,73.452,73.686,73.1,73.149,1076134,0
2016-10-18,73.705,74.019,73.325,73.9,1328052,0
2016-10-19,73.91,74.046,73.323,73.393,1739487,0
2016-10-20,73.422,73.9,73.237,73.754,1239065,0
2016-10-21,73.335,73.393,72.74,73.335,1731707,0
2016-10-24,73.754,74.507,73.725,73.784,1463074,0
2016-10-25,73.511,73.511,72.544,73.1,2308113,0
2016-10-26,72.76,73.062,71.724,72.603,2204863,0
2016-10-27,72.886,73.365,72.506,72.993,1799570,0
2016-10-28,63.498,67.236,61.732,65.869,14004718,0
2016-10-31,66.874,69.412,66.201,67.031,7590543,0
2016-11-01,66.874,67.236,64.723,65.274,6197359,0
2016-11-02,65.469,67.285,65.303,67.002,4998534,0
2016-11-03,67.343,67.871,63.449,63.801,5679296,0
2016-11-04,63.995,64.416,63.206,63.596,5947278,0
2016-11-07,64.63,64.786,63.801,64.407,3439952,0
2016-11-08,62.903,64.055,61.186,63.772,5917381,0
2016-11-09,66.874,69.988,64.132,67.578,6925763,0
2016-11-10,68.075,70.232,68.075,69.988,6143712,0
2016-11-11,69.695,70.124,68.689,69.646,3240917,0
2016-11-14,69.725,71.051,69.442,70.603,3222178,0
2016-11-15,70.778,71.061,69.48,69.665,5011424,0
2016-11-16,69.412,70.221,68.964,69.12,2552964,0
2016-11-17,69.472,70.348,69.28,69.909,2414146,0
2016-11-18,69.802,69.861,68.944,69.06,2660618,0
2016-11-21,69.14,69.452,68.261,68.553,3804665,0
2016-11-22,68.466,68.709,67.675,68.437,2815554,0
2016-11-23,68.105,68.875,67.958,68.845,1851112,0
2016-11-25,69.246,70.104,68.67,69.392,1061192,0
2016-11-28,69.608,70.212,69.187,69.841,3112134,0
2016-11-29,69.783,70.047,68.739,69.276,4200623,0
2016-11-30,69.306,69.841,69.06,69.296,5006502,0
2016-12-01,69.226,70.154,68.954,69.216,3414694,0
2016-12-02,69.472,69.948,69.031,69.12,2421415,0
2016-12-05,69.246,70.408,69.04,70.358,3384363,0
2016-12-06,70.27,70.418,69.011,69.695,2793709,0
2016-12-07,68.504,68.924,66.944,68.798,5671432,0
2016-12-08,68.865,69.646,68.368,69.392,2420750,0
2016-12-09,69.412,71.52,69.382,71.276,3123613,0
2016-12-12,71.14,71.92,70.863,71.704,2508153,0
2016-12-13,71.833,72.301,71.482,71.969,2588685,0
2016-12-14,71.959,72.145,70.388,70.72,2586140,0
2016-12-15,70.749,71.442,70.232,71.236,3289263,0
2016-12-16,71.52,72.085,71.188,71.979,3819102,0
2016-12-19,71.989,72.524,71.344,71.92,3009230,0
2016-12-20,72.085,72.486,71.208,71.578,2456627,0
2016-12-21,70.739,71.216,70.086,70.866,3286187,0
2016-12-22,70.905,71.226,70.134,70.368,1652919,0
2016-12-23,70.613,71.628,70.358,71.12,1020360,0
2016-12-27,71.16,71.871,71.13,71.306,1537971,0
2016-12-28,71.363,71.91,70.768,70.798,1539480,0
2016-12-29,71.003,71.828,70.924,71.042,1760247,0
2016-12-30,71.022,71.298,70.424,70.668,1642833,0
2017-01-03,70.688,73.398,70.601,73.134,4541654,0
2017-01-04,73.153,74.322,73.153,74.262,2506799,0
2017-01-05,73.968,74.223,72.966,73.153,1956405,0
2017-01-06,73.271,74.046,72.829,73.968,2349371,0
2017-01-09,73.674,74.231,73.398,73.408,2022224,0
2017-01-10,73.232,74.596,73.173,73.86,2465018,0
2017-01-11,73.792,74.262,71.532,72.387,3105492,0
2017-01-12,72.073,72.928,71.965,72.849,2035368,0
2017-01-13,73.134,73.782,72.918,73.645,1470306,0
2017-01-17,73.261,74.489,73.021,73.821,1551777,0
2017-01-18,74.282,74.479,73.674,74.429,1801117,0
2017-01-19,74.233,74.39,73.884,74.185,2281335,0
2017-01-20,74.185,74.409,73.575,73.674,2433664,0
2017-01-23,73.545,73.762,72.928,73.369,2221101,0
2017-01-24,73.418,73.497,72.957,73.301,1080113,0
2017-01-25,73.655,74.586,73.32,74.499,1585405,0
2017-01-26,72.015,72.8,71.121,71.769,3937506,0
2017-01-27,72.249,72.249,70.687,71.161,3079340,0
2017-01-30,71.218,71.985,70.806,71.867,1675786,0
2017-01-31,72.554,73.693,71.562,73.605,3608585,0
2017-02-01,73.085,74.028,72.814,73.988,2616635,0
2017-02-02,73.555,73.841,72.456,73.094,2472950,0
2017-02-03,73.34,73.732,73.065,73.517,1610193,0
2017-02-06,73.497,74.685,73.497,74.596,3006057,0
2017-02-07,74.135,78.25,73.64,76.355,6526421,0
2017-02-08,76.001,76.442,75.284,76.404,2510346,0
2017-02-09,76.404,76.492,75.643,76.05,2091437,0
2017-02-10,76.099,76.325,75.393,76.001,1719307,0
2017-02-13,76.404,76.983,75.853,76.659,1551510,0
2017-02-14,76.188,77.616,75.981,77.453,1810089,0
2017-02-15,77.543,79.035,76.599,78.966,2782926,0
2017-02-16,78.799,79.025,77.799,78.789,1835174,0
2017-02-17,78.554,79.319,78.122,79.251,2544967,0
2017-02-21,79.045,80.036,78.829,79.87,2210221,0
2017-02-22,79.723,80.091,79.409,79.614,1573735,0
2017-02-23,79.83,80.37,79.456,80.253,1828431,0
2017-02-24,80.066,80.665,79.447,80.655,1356062,0
2017-02-27,80.655,81.127,80.42,80.999,1426379,0
2017-02-28,80.527,80.828,79.82,79.899,1974501,0
2017-03-01,80.694,81.019,80.243,80.567,1955075,0
2017-03-02,80.45,81.009,80.106,80.312,2103315,0
2017-03-03,80.753,81.499,80.253,81.352,1923741,0
2017-03-06,80.96,81.342,80.203,80.223,2373456,0
2017-03-07,79.623,80.116,79.309,79.742,2183678,0
2017-03-08,79.83,80.459,79.673,79.733,2682514,0
2017-03-09,79.997,80.626,79.653,80.459,2055611,0
2017-03-10,80.793,80.93,80.292,80.557,1498102,0
2017-03-13,80.655,81.205,80.234,81.057,1721104,0
2017-03-14,80.763,83.346,80.38,81.107,1735702,0
2017-03-15,81.234,82.61,81.166,82.286,3148881,0
2017-03-16,82.177,82.226,80.96,81.332,2022480,0
2017-03-17,81.539,81.716,81.019,81.608,2672710,0
2017-03-20,81.646,81.676,80.714,80.881,1190694,0
2017-03-21,80.93,81.382,79.772,79.977,1368886,0
2017-03-22,80.263,80.38,79.604,80.164,1231755,0
2017-03-23,80.144,80.567,79.506,79.633,1422829,0
2017-03-24,79.633,80.106,79.369,79.762,1731932,0
2017-03-27,79.466,80.822,79.428,80.763,1393909,0
2017-03-28,80.468,80.802,80.135,80.714,1432574,0
2017-03-29,80.753,80.753,79.992,80.567,1549844,0
2017-03-30,80.654,80.931,80.013,80.634,1328974,0
2017-03-31,80.476,80.931,80.19,80.516,1758130,0
2017-04-03,80.694,81.217,79.687,79.934,1999092,0
2017-04-04,79.727,79.737,79.154,79.401,1220943,0
2017-04-05,79.657,80.575,79.297,79.509,1127258,0
2017-04-06,80.368,81.701,79.835,81.661,2399471,0
2017-04-07,81.257,81.751,80.812,81.306,1826981,0
2017-04-10,81.326,81.751,81.129,81.365,1154759,0
2017-04-11,81.326,81.553,80.832,81.257,1070324,0
2017-04-12,80.674,80.941,80.009,80.674,1289647,0
2017-04-13,80.526,80.941,80.348,80.398,1098332,0
2017-04-17,80.448,80.872,80.161,80.793,940609,0
2017-04-18,71.729,73.062,71.038,71.473,13506360,0
2017-04-19,71.679,71.927,70.386,71.601,5543623,0
2017-04-20,71.838,72.944,70.969,72.38,4640734,0
2017-04-21,72.184,72.309,71.107,71.581,2945495,0
2017-04-24,72.282,72.519,71.403,71.561,3117028,0
2017-04-25,71.245,71.788,71.186,71.443,2050144,0
2017-04-26,71.788,71.897,71.335,71.393,2603926,0
2017-04-27,71.847,72.332,71.521,72.213,1882251,0
2017-04-28,72.242,72.282,71.215,71.67,3390772,0
2017-05-01,70.584,72.075,70.198,71.275,3482251,0
2017-05-02,71.631,72.134,70.92,72.065,3593952,0
2017-05-03,71.956,71.966,71.186,71.621,2735431,0
2017-05-04,71.857,72.934,71.641,71.818,2414974,0
2017-05-05,72.084,72.272,70.989,71.551,1930728,0
2017-05-08,71.739,71.739,70.92,71.097,1710042,0
2017-05-09,71.363,71.619,71.118,71.473,1734552,0
2017-05-10,71.255,71.363,70.86,71.087,2490927,0
2017-05-11,71.147,72.035,70.91,71.857,2581192,0
2017-05-12,71.857,72.084,71.601,71.976,1670318,0
2017-05-15,71.847,72.51,71.591,72.035,1453552,0
2017-05-16,72.124,72.174,71.265,71.709,1891665,0
2017-05-17,70.702,71.631,70.594,70.692,3016223,0
2017-05-18,70.89,71.67,70.89,71.275,2102380,0
2017-05-19,71.808,73.259,71.631,72.568,2687744,0
2017-05-22,72.272,73.032,72.075,72.164,1773029,0
2017-05-23,72.174,72.39,71.907,72.035,1417620,0
2017-05-24,72.174,72.39,71.907,72.174,1211870,0
2017-05-25,72.302,72.711,72.213,72.51,1519129,0
2017-05-26,72.361,72.638,72.025,72.174,1261603,0
2017-05-30,71.877,72.677,71.641,72.618,1392274,0
2017-05-31,72.796,73.368,72.38,73.349,2847935,0
2017-06-01,73.279,74.404,72.667,74.099,2092414,0
2017-06-02,74.266,75.446,74.069,74.829,3126241,0
2017-06-05,74.76,74.869,73.846,74.494,1554070,0
2017-06-06,74.266,74.266,72.548,73.003,1544308,0
2017-06-07,73.131,73.191,72.667,73.101,1322581,0
2017-06-08,73.2,74.044,73.101,73.526,1342792,0
2017-06-09,73.487,74.326,73.359,74.246,1384065,0
2017-06-12,74.049,74.918,73.832,74.128,1733731,0
2017-06-13,74.256,74.266,73.565,73.96,1600691,0
2017-06-14,74.404,75.007,74.049,74.652,1402405,0
2017-06-15,74.414,74.987,73.822,74.977,1508096,0
2017-06-16,75.007,75.135,73.21,74.04,2526131,0
2017-06-19,74.108,75.521,73.832,75.244,1902162,0
2017-06-20,75.086,76.172,74.928,75.343,2259402,0
2017-06-21,75.383,76.735,75.333,76.498,1734206,0
2017-06-22,76.686,78.739,76.676,77.752,2793830,0
2017-06-23,77.91,78.778,77.535,78.67,9460745,0
2017-06-26,78.63,78.927,78.294,78.462,2069048,0
2017-06-27,78.572,79.351,78.078,78.246,1816599,0
2017-06-28,78.7,79.095,78.048,78.078,2145265,0
2017-06-29,78.14,78.735,77.405,77.713,1421484,0
2017-06-30,78.13,78.133,77.196,77.385,1942823,0
2017-07-03,77.554,78.229,77.554,77.752,709133,0
2017-07-05,77.762,78.348,77.425,78.149,1667216,0
2017-07-06,77.732,78.001,76.223,76.362,1852953,0
2017-07-07,76.6,76.729,76.176,76.66,1162505,0
2017-07-10,76.402,76.868,76.034,76.153,1265532,0
2017-07-11,76.094,76.243,75.438,76.133,1241596,0
2017-07-12,76.759,77.206,76.541,76.779,1435677,0
2017-07-13,76.888,77.365,76.551,77.027,1366886,0
2017-07-14,77.087,77.633,76.868,77.573,939821,0
2017-07-17,77.742,78.239,77.444,77.554,1469232,0
2017-07-18,77.276,77.554,76.143,76.441,1996163,0
2017-07-19,76.68,76.749,75.786,76.471,1822262,0
2017-07-20,76.66,77.405,76.481,76.789,1585320,0
2017-07-21,76.68,77.027,75.518,75.766,2066930,0
2017-07-24,75.687,76.839,75.687,76.541,1926118,0
2017-07-25,76.848,77.365,76.521,77.156,1134457,0
2017-07-26,76.978,77.464,76.86,77.137,1354815,0
2017-07-27,76.948,77.266,75.24,76.074,1651945,0
2017-07-28,76.183,77.256,75.637,77.077,1305639,0
2017-07-31,77.266,77.782,76.709,76.729,2166592,0
2017-08-01,77.186,77.4,76.57,76.799,1951435,0
2017-08-02,70.572,71.873,69.102,70.502,7360213,0
2017-08-03,69.678,70.006,67.856,68.884,4124159,0
2017-08-04,69.162,69.162,68.054,68.665,2423584,0
2017-08-07,68.675,69.023,68.387,68.764,2949297,0
2017-08-08,68.764,69.708,68.466,68.864,2096388,0
2017-08-09,68.685,68.745,67.295,67.761,2965576,0
2017-08-10,67.573,68.029,66.768,66.848,2311073,0
2017-08-11,67.106,67.106,66.361,66.52,1762407,0
2017-08-14,66.887,67.354,66.242,66.301,2061106,0
2017-08-15,66.639,67.026,65.954,65.974,2017868,0
2017-08-16,66.262,66.46,65.149,65.557,2618233,0
2017-08-17,65.408,65.944,64.703,64.712,2455392,0
2017-08-18,64.544,64.772,63.903,63.938,1438163,0
2017-08-21,63.858,64.176,63.62,63.918,1335736,0
2017-08-22,63.958,65.199,63.943,64.971,1754186,0
2017-08-23,64.722,65.398,64.514,65.179,2312815,0
2017-08-24,65.477,66.272,65.363,65.646,2298550,0
2017-08-25,65.696,65.934,65.507,65.626,1342161,0
2017-08-28,65.924,66.083,65.418,65.934,1207143,0
2017-08-29,65.686,66.282,65.576,65.944,1791492,0
2017-08-30,65.884,66.277,65.755,66.033,1707806,0
2017-08-31,66.013,67.573,66.013,66.997,2686385,0
2017-09-01,67.225,67.672,67.046,67.354,1546843,0
2017-09-05,67.096,67.543,66.59,67.056,2058779,0
2017-09-06,67.265,68.139,67.096,68.139,2901556,0
2017-09-07,68.02,68.615,67.841,68.586,2122840,0
2017-09-08,68.506,68.923,67.761,67.89,1856341,0
2017-09-11,68.347,69.509,68.218,69.251,2262341,0
2017-09-12,69.251,69.311,68.208,68.963,2064292,0
2017-09-13,68.596,69.082,68.278,68.814,1371913,0
2017-09-14,68.387,68.387,66.798,66.997,2679188,0
2017-09-15,67.106,67.429,66.649,67.036,4698493,0
2017-09-18,67.285,67.513,66.52,66.609,1603722,0
2017-09-19,66.55,66.818,65.497,65.805,1891668,0
2017-09-20,65.874,66.48,65.557,66.252,1651081,0
2017-09-21,66.262,66.977,66.182,66.311,1451334,0
2017-09-22,66.44,66.629,65.785,66.202,2196136,0
2017-09-25,65.974,67.036,65.954,66.877,1492648,0
2017-09-26,66.967,67.593,66.967,67.354,1367965,0
2017-09-27,67.493,67.751,66.927,67.672,1242773,0
2017-09-28,67.374,67.632,66.47,66.51,2339998,0
2017-09-29,66.76,67.6,66.57,66.92,2800354,0
2017-10-02,67.22,68.39,67.12,68.24,2134243,0
2017-10-03,68.25,68.38,67.44,67.6,1531289,0
2017-10-04,67.6,68.19,67.34,67.52,2333675,0
2017-10-05,67.63,67.93,67.32,67.64,1754716,0
2017-10-06,67.6,67.885,65.5999,65.88,3661809,0
2017-10-09,65.83,65.88,64.23,64.92,3508250,0
2017-10-10,65.38,65.9,65.25,65.78,1607859,0
2017-10-11,65.71,66.04,65.54,65.82,2213515,0
2017-10-12,65.78,66.8,65.57,66.33,3138851,0
2017-10-13,66.15,66.35,63.85,64.96,3742252,0
2017-10-16,64.79,65.92,64.42,64.63,2449599,0
2017-10-17,64.49,65.22,64.1,65.08,2278749,0
2017-10-18,65.18,65.85,64.49,64.7,2756373,0
2017-10-19,64.6,66.23,64.6,66.15,1937972,0
2017-10-20,66.44,66.96,66.39,66.71,1493839,0
2017-10-23,66.77,67.18,66.51,66.65,1846583,0
2017-10-24,66.45,66.86,65.82,66.44,2180911,0
2017-10-25,66.58,67.18,66.53,67.05,2185842,0
2017-10-26,68.5,69.34,64.2,64.75,8325001,0
2017-10-27,64.49,64.63,61.64,62.01,7873532,0
2017-10-30,61.94,62.6,61.53,61.7,3727841,0
2017-10-31,61.81,63.01,60.69,61.9,5444772,0
2017-11-01,60.81,62.6,60.8,62.18,3484539,0
2017-11-02,62.47,62.91,60.3301,61.07,3899465,0
2017-11-03,60.62,61.75,60.51,61.38,4167237,0
2017-11-06,60.19,60.75,57.545,60.25,4789595,0
2017-11-07,60.35,61.65,59.99,60.27,2385211,0
2017-11-08,60.27,61.07,60.06,60.99,2481492,0
2017-11-09,60.88,61.63,60.47,60.56,2515368,0
2017-11-10,60.23,60.31,58.32,58.55,8061643,0
