Date,Open,High,Low,Close,Volume,OpenInt
1986-07-09,8.6558,8.956,8.55,8.9061,351255,0
1986-07-10,8.956,9.0035,8.6558,8.8578,190079,0
1986-07-11,8.8087,8.8578,8.55,8.55,247259,0
1986-07-14,8.598,8.598,8.1939,8.2993,230959,0
1986-07-15,8.2504,8.2504,7.538,8.0482,639155,0
1986-07-16,8.0482,8.5014,8.0482,8.1939,358420,0
1986-07-17,8.1939,8.2993,8.0966,8.2504,323962,0
1986-07-18,8.2504,8.38,8.0966,8.2993,441913,0
1986-07-21,8.2993,8.3475,8.2504,8.2993,100167,0
1986-07-22,8.2993,8.3235,8.2504,8.2504,125980,0
1986-07-23,8.2993,8.2993,8.0966,8.1453,310746,0
1986-07-24,8.1453,8.1939,7.943,8.0482,336313,0
1986-07-25,8.0482,8.1939,7.9994,8.1453,214041,0
1986-07-28,8.1453,8.2993,8.0722,8.1939,130669,0
1986-07-29,8.0966,8.2504,8.0966,8.2504,92630,0
1986-07-30,8.1453,8.1939,7.9994,8.1939,145120,0
1986-07-31,8.1939,8.2993,8.0966,8.1453,377070,0
1986-08-01,8.0966,8.1939,7.8941,7.8941,351748,0
1986-08-04,7.943,7.943,7.7161,7.8941,277647,0
1986-08-05,7.8941,7.8941,7.692,7.7405,273196,0
1986-08-06,7.7405,7.7887,7.3843,7.3843,175258,0
1986-08-07,7.287,7.3355,6.5744,6.7847,2334292,0
1986-08-08,6.8337,7.2387,6.7847,7.1898,865541,0
1986-08-11,7.287,7.3843,7.1898,7.3843,445739,0
1986-08-12,7.3843,7.643,7.3843,7.5946,362739,0
1986-08-13,7.643,8.1775,7.5946,7.8454,271718,0
1986-08-14,7.8941,7.943,7.5946,7.692,235657,0
1986-08-15,7.692,7.692,7.4407,7.5946,204527,0
1986-08-18,7.643,7.9994,7.4894,7.8454,188594,0
1986-08-19,7.8941,7.8941,7.692,7.7405,851461,0
1986-08-20,7.7405,7.7405,7.5946,7.692,157843,0
1986-08-21,7.692,7.7405,7.643,7.643,114863,0
1986-08-22,7.692,7.7405,7.5946,7.5946,89296,0
1986-08-25,7.692,7.692,7.3843,7.4894,237753,0
1986-08-26,7.4407,7.5946,7.4407,7.5946,127706,0
1986-08-27,7.5946,7.5946,7.4407,7.538,213049,0
1986-08-28,7.538,7.538,7.3843,7.4407,89296,0
1986-08-29,7.3843,7.4894,7.3355,7.3843,350019,0
1986-09-02,7.4407,7.4407,7.0359,7.0846,289501,0
1986-09-03,7.0846,7.2387,7.0359,7.2387,212062,0
1986-09-04,7.287,7.538,7.1898,7.538,181060,0
1986-09-05,7.538,7.643,7.287,7.287,297161,0
1986-09-08,7.3843,7.3843,6.9793,7.0846,559487,0
1986-09-09,7.0359,7.0846,6.8824,6.9793,124615,0
1986-09-10,6.9793,6.9793,6.8824,6.8824,248128,0
1986-09-11,6.9306,6.9306,6.2746,6.4286,1926718,0
1986-09-12,6.3801,6.4286,6.1209,6.1697,642860,0
1986-09-15,6.1697,6.2746,6.024,6.1697,544050,0
1986-09-16,6.1209,6.1697,5.9186,6.024,482424,0
1986-09-17,6.0724,6.0724,5.7162,5.9754,314572,0
1986-09-18,5.9754,7.0846,5.9754,7.0846,263073,0
1986-09-19,7.0846,7.0846,6.6314,6.9306,287894,0
1986-09-22,6.9306,7.0359,6.7847,6.8824,147469,0
1986-09-23,6.9306,6.9306,6.526,6.68,141046,0
1986-09-24,6.68,6.9306,6.5744,6.8824,202178,0
1986-09-25,6.8824,6.8824,6.7283,6.7283,98808,0
1986-09-26,6.7283,6.8337,6.68,6.7283,92630,0
1986-09-29,6.7847,6.7847,6.526,6.68,224658,0
1986-09-30,6.6314,7.0846,6.6314,6.9306,241086,0
1986-10-01,7.0359,7.0846,6.9306,6.9306,211321,0
1986-10-02,6.9306,6.9793,6.9306,6.9306,188350,0
1986-10-03,6.9793,6.9793,6.68,6.7847,75218,0
1986-10-06,6.8824,6.8824,6.7283,6.8337,149197,0
1986-10-07,6.7847,6.8824,6.7847,6.8337,57182,0
1986-10-08,6.8824,6.9793,6.8337,6.9793,179332,0
1986-10-09,6.9793,6.9793,6.7847,6.8337,75709,0
1986-10-10,6.8337,6.8337,6.68,6.7283,80283,0
1986-10-13,6.7847,6.7847,6.526,6.526,112516,0
1986-10-14,6.526,6.9793,6.526,6.8824,191065,0
1986-10-15,6.9306,7.133,6.8824,7.0846,188594,0
1986-10-16,7.0846,7.133,7.0359,7.0359,88185,0
1986-10-17,7.0846,7.0846,6.8337,6.8824,69537,0
1986-10-20,6.8337,6.8824,6.526,6.7283,189958,0
1986-10-21,6.7283,6.7283,6.6314,6.6314,102266,0
1986-10-22,6.7283,6.7283,6.6314,6.68,128570,0
1986-10-23,6.7283,6.7283,6.68,6.704,426099,0
1986-10-24,6.7283,6.7847,6.68,6.7283,251584,0
1986-10-27,6.7847,6.7847,6.68,6.7283,98559,0
1986-10-28,6.68,6.8824,6.68,6.8824,103254,0
1986-10-29,6.8824,7.287,6.8824,7.1898,264183,0
1986-10-30,7.1898,7.4407,7.133,7.3355,302843,0
1986-10-31,7.3355,7.3355,7.1898,7.287,200945,0
1986-11-03,7.1898,7.3355,7.1898,7.287,127706,0
1986-11-04,7.2387,7.3355,7.2387,7.2387,88061,0
1986-11-05,7.287,7.287,7.1898,7.1898,76823,0
1986-11-06,7.1898,7.2387,6.9306,7.133,139933,0
1986-11-07,7.133,7.2387,7.0846,7.109,166115,0
1986-11-10,7.133,7.133,6.9793,7.0846,159447,0
1986-11-11,7.133,7.2387,7.0359,7.2387,47674,0
1986-11-12,7.2387,7.3113,7.1898,7.2628,211941,0
1986-11-13,7.2387,7.287,6.7847,6.7847,181925,0
1986-11-14,6.7283,6.8337,6.6314,6.7847,249855,0
1986-11-17,6.7847,6.8337,6.68,6.7847,229228,0
1986-11-18,6.8337,6.8337,6.6314,6.68,187982,0
1986-11-19,6.7283,6.7847,6.6314,6.7283,155746,0
1986-11-20,6.7283,6.8824,6.7283,6.8824,260724,0
1986-11-21,6.9306,7.287,6.8824,7.2387,210581,0
1986-11-24,7.133,7.4894,7.133,7.3843,227132,0
1986-11-25,7.287,7.3843,7.2387,7.287,135118,0
1986-11-26,7.2387,7.3355,7.2387,7.3355,54960,0
1986-11-28,7.3355,7.3355,7.1898,7.287,79168,0
1986-12-01,7.287,7.3355,7.133,7.1898,190326,0
1986-12-02,7.2387,7.2628,7.1656,7.2387,262083,0
1986-12-03,7.1898,7.3355,7.1898,7.3355,316921,0
1986-12-04,7.287,7.4407,7.133,7.2387,199093,0
1986-12-05,7.1898,7.2387,6.8824,6.9306,202799,0
1986-12-08,6.8824,6.9793,6.7283,6.8824,225400,0
1986-12-09,6.8337,6.9306,6.8337,6.8337,97321,0
1986-12-10,6.8824,6.8824,6.7283,6.7847,109060,0
1986-12-11,6.8337,6.8337,6.4286,6.526,363976,0
1986-12-12,6.6314,6.6314,6.526,6.526,104611,0
1986-12-15,6.526,6.9793,6.4773,6.9793,238740,0
1986-12-16,6.9306,7.0359,6.9306,7.0359,239479,0
1986-12-17,7.0359,7.0846,6.8824,6.8824,110911,0
1986-12-18,6.8824,6.9793,6.7283,6.8337,112886,0
1986-12-19,6.8337,6.8824,6.7847,6.7847,273444,0
1986-12-22,6.8337,6.9793,6.7847,6.8824,116713,0
1986-12-23,6.9306,6.9793,6.7283,6.7847,87814,0
1986-12-24,6.7847,6.7847,6.7283,6.7283,63483,0
1986-12-26,6.7283,6.7847,6.68,6.7847,59037,0
1986-12-29,6.7283,6.7847,6.5744,6.7847,146480,0
1986-12-30,6.7283,6.7847,6.5744,6.6314,150676,0
1986-12-31,6.704,6.7847,6.6314,6.6314,120048,0
1987-01-02,6.6314,6.7847,6.5744,6.7607,112886,0
1987-01-05,6.7847,7.4407,6.7847,7.3843,381143,0
1987-01-06,7.3843,7.3843,7.133,7.1898,345823,0
1987-01-07,7.287,7.5946,7.287,7.5946,304575,0
1987-01-08,7.5946,7.8941,7.538,7.8454,367190,0
1987-01-09,7.8454,7.9994,7.7887,7.8941,207121,0
1987-01-12,7.8454,7.8941,7.643,7.643,534914,0
1987-01-13,7.643,7.643,7.4407,7.643,308771,0
1987-01-14,7.643,7.692,7.4894,7.5946,388678,0
1987-01-15,7.538,7.5946,7.2387,7.3355,664965,0
1987-01-16,7.3355,7.3355,7.133,7.1898,223427,0
1987-01-19,7.1898,7.4407,7.1898,7.3843,323222,0
1987-01-20,7.4407,7.5946,7.3843,7.538,279001,0
1987-01-21,7.4407,7.4894,7.287,7.3843,285548,0
1987-01-22,7.4407,7.5946,7.3843,7.5946,117334,0
1987-01-23,7.5946,7.9994,7.4894,7.643,541455,0
1987-01-26,7.692,7.692,7.4407,7.4894,144008,0
1987-01-27,7.4894,7.8454,7.4894,7.8454,210331,0
1987-01-28,7.8454,8.0482,7.7405,8.0482,292344,0
1987-01-29,8.0966,8.1453,7.7887,7.8454,225400,0
1987-01-30,7.8941,7.8941,7.643,7.8699,138329,0
1987-02-02,7.8941,7.943,7.7887,7.8454,149938,0
1987-02-03,7.8454,7.8454,7.643,7.643,231577,0
1987-02-04,7.692,7.943,7.643,7.8941,344832,0
1987-02-05,7.8941,8.2504,7.8454,8.2504,283326,0
1987-02-06,8.1939,8.2993,7.943,7.943,312969,0
1987-02-09,7.9994,7.9994,7.692,7.7405,208852,0
1987-02-10,7.8454,7.8454,7.692,7.7405,134868,0
1987-02-11,7.7887,8.0482,7.7887,7.943,127583,0
1987-02-12,7.9994,8.598,7.943,8.1939,421533,0
1987-02-13,8.1939,8.3475,7.9994,8.2993,391395,0
1987-02-17,8.3475,8.598,8.2993,8.55,399917,0
1987-02-18,8.598,8.8578,8.5014,8.598,420172,0
1987-02-19,8.598,8.8087,8.598,8.8087,139320,0
1987-02-20,8.7039,8.8578,8.7039,8.7528,113255,0
1987-02-23,8.7528,8.8087,8.6558,8.6795,154756,0
1987-02-24,8.6558,8.7039,8.598,8.7039,291232,0
1987-02-25,8.7039,8.9061,8.6558,8.8818,262206,0
1987-02-26,8.9061,9.1565,8.9061,9.0609,222315,0
1987-02-27,8.9876,9.0609,8.8578,8.956,102883,0
1987-03-02,8.956,8.956,8.7039,8.8087,173157,0
1987-03-03,8.7528,8.8087,8.6558,8.7528,128940,0
1987-03-04,8.6558,9.0035,8.6558,8.9876,161671,0
1987-03-05,9.0035,9.1565,8.956,9.0609,212062,0
1987-03-06,9.0609,9.2619,9.0035,9.0609,232565,0
1987-03-09,9.0609,9.1076,8.9303,9.0035,148948,0
1987-03-10,9.0035,9.1565,9.0035,9.1076,64592,0
1987-03-11,9.1076,9.3117,9.1076,9.2619,265169,0
1987-03-12,9.2619,9.2619,9.1076,9.213,191065,0
1987-03-13,9.213,10.218,9.213,9.811,1098970,0
1987-03-16,9.868,9.919,9.811,9.868,159820,0
1987-03-17,9.919,10.218,9.868,10.025,594813,0
1987-03-18,10.025,10.168,10.025,10.025,324949,0
1987-03-19,10.025,10.074,9.919,10.025,189707,0
1987-03-20,10.074,10.218,9.919,10.121,357428,0
1987-03-23,10.121,10.168,10.074,10.074,203047,0
1987-03-24,10.074,10.121,10.025,10.074,153271,0
1987-03-25,10.121,10.121,10.025,10.074,293581,0
1987-03-26,10.121,10.475,10.074,10.323,657060,0
1987-03-27,10.429,10.475,10.323,10.323,252080,0
1987-03-30,10.323,10.323,9.2619,9.513,407578,0
1987-03-31,9.4649,9.811,9.4094,9.717,276904,0
1987-04-01,9.513,9.668,9.513,9.618,261466,0
1987-04-02,9.717,9.868,9.561,9.618,175998,0
1987-04-03,9.668,9.766,9.561,9.766,86084,0
1987-04-06,9.766,9.919,9.766,9.919,94976,0
1987-04-07,9.919,10.025,9.618,9.618,98063,0
1987-04-08,9.618,9.766,9.618,9.717,161302,0
1987-04-09,9.717,9.766,9.618,9.717,101151,0
1987-04-10,9.668,9.668,9.618,9.618,136971,0
1987-04-13,9.561,9.618,9.3117,9.3117,162537,0
1987-04-14,9.3117,9.3117,8.55,8.598,498849,0
1987-04-15,8.8087,8.8578,8.55,8.7528,227376,0
1987-04-16,8.7528,8.9061,8.7039,8.8087,301606,0
1987-04-20,8.8087,8.9061,8.7039,8.8087,149566,0
1987-04-21,8.7528,8.8087,8.598,8.8087,253438,0
1987-04-22,8.8087,8.956,8.7039,8.7039,148828,0
1987-04-23,8.7528,8.7528,8.55,8.6558,90532,0
1987-04-24,8.598,8.6558,8.1939,8.2504,212807,0
1987-04-27,8.2504,8.2504,7.8941,8.0482,287522,0
1987-04-28,8.1939,8.2504,8.0966,8.1453,305435,0
1987-04-29,8.1453,8.1939,7.7887,7.7887,323834,0
1987-04-30,7.8454,8.7528,7.692,8.598,461427,0
1987-05-01,8.598,8.598,8.5014,8.55,236394,0
1987-05-04,8.55,8.55,8.3475,8.4528,249855,0
1987-05-05,8.4528,8.4528,8.2993,8.4042,125238,0
1987-05-06,8.3475,8.5014,8.2993,8.4528,365339,0
1987-05-07,8.5014,8.55,8.3475,8.4528,199960,0
1987-05-08,8.5014,8.7039,8.4528,8.6558,166985,0
1987-05-11,8.7039,9.0609,8.598,8.598,246026,0
1987-05-12,8.6558,8.7039,8.5014,8.7039,113877,0
1987-05-13,8.7039,8.956,8.6558,8.9061,167107,0
1987-05-14,8.956,9.0609,8.8087,8.8087,141046,0
1987-05-15,8.8578,9.1076,8.8087,8.9061,383862,0
1987-05-18,8.956,8.956,8.8087,8.956,209718,0
1987-05-19,8.8578,8.956,8.7528,8.7528,215401,0
1987-05-20,8.8578,8.8578,8.6558,8.7039,450187,0
1987-05-21,8.8578,8.956,8.8578,8.8578,136475,0
1987-05-22,8.9061,8.9061,8.6558,8.7528,147220,0
1987-05-26,8.7039,8.7528,8.598,8.7528,264802,0
1987-05-27,8.7528,8.956,8.7039,8.8578,198974,0
1987-05-28,8.8578,8.9061,8.7528,8.9061,88431,0
1987-05-29,8.8087,8.9061,8.7039,8.7528,142651,0
1987-06-01,8.7528,8.7528,8.598,8.598,88556,0
1987-06-02,8.598,8.8087,8.4042,8.4042,363730,0
1987-06-03,8.5014,8.6558,8.5014,8.55,142775,0
1987-06-04,8.55,8.6558,8.5014,8.598,108316,0
1987-06-05,8.598,8.9061,8.598,8.8087,95472,0
1987-06-08,8.8087,8.8578,8.7039,8.7845,35323,0
1987-06-09,8.8578,9.0609,8.8087,8.956,176616,0
1987-06-10,9.0609,9.618,8.956,9.4094,411283,0
1987-06-11,9.4649,9.4649,9.3606,9.4649,141784,0
1987-06-12,9.4649,9.766,9.3606,9.717,248002,0
1987-06-15,9.717,9.766,9.3117,9.3922,315565,0
1987-06-16,9.4094,9.561,9.3606,9.513,298768,0
1987-06-17,9.4649,9.561,9.4094,9.513,98559,0
1987-06-18,9.4094,9.919,9.3117,9.618,227502,0
1987-06-19,9.668,9.766,9.3606,9.4094,350388,0
1987-06-22,9.513,9.668,9.4094,9.594,557389,0
1987-06-23,9.561,9.618,9.3606,9.4877,161552,0
1987-06-24,9.513,9.561,9.3606,9.3922,109060,0
1987-06-25,9.4094,9.4649,9.3117,9.3117,47303,0
1987-06-26,9.3117,9.3117,9.0035,9.2619,209962,0
1987-06-29,9.3117,9.3606,9.213,9.2619,56197,0
1987-06-30,9.213,9.3117,9.0035,9.0842,206630,0
1987-07-01,9.0842,9.1076,9.0035,9.1076,88431,0
1987-07-02,9.1076,9.3117,9.0609,9.3117,376451,0
1987-07-06,9.213,9.3117,9.213,9.213,178470,0
1987-07-07,9.213,9.668,9.213,9.618,387320,0
1987-07-08,9.561,9.668,9.4649,9.4649,303581,0
1987-07-09,9.513,9.513,9.4094,9.4401,215028,0
1987-07-10,9.4649,9.561,9.4094,9.561,486865,0
1987-07-13,9.4649,9.919,9.4649,9.811,460436,0
1987-07-14,9.811,9.967,9.811,9.919,865295,0
1987-07-15,9.919,9.967,9.618,9.717,264553,0
1987-07-16,9.668,9.717,9.4094,9.668,189460,0
1987-07-17,9.717,9.717,9.513,9.513,179703,0
1987-07-20,9.513,9.561,9.4094,9.4649,105230,0
1987-07-21,9.4649,9.668,9.3606,9.4649,160929,0
1987-07-22,9.4094,9.513,9.4094,9.4094,133020,0
1987-07-23,9.4649,9.4649,9.1565,9.2389,188720,0
1987-07-24,9.3117,9.3606,9.213,9.3606,55210,0
1987-07-27,9.3117,9.3606,9.1565,9.1565,113137,0
1987-07-28,9.2619,9.3117,9.213,9.213,87072,0
1987-07-29,9.213,9.4094,9.213,9.3606,217249,0
1987-07-30,9.513,9.668,9.4094,9.668,202799,0
1987-07-31,9.618,9.668,9.561,9.668,124496,0
1987-08-03,9.618,9.868,9.4649,9.766,143145,0
1987-08-04,9.668,9.766,9.618,9.766,140057,0
1987-08-05,9.717,9.868,9.668,9.766,123880,0
1987-08-06,9.766,9.868,9.717,9.811,96457,0
1987-08-07,9.868,10.098,9.811,9.967,225651,0
1987-08-10,9.967,10.218,9.967,10.121,630628,0
1987-08-11,10.121,10.524,10.121,10.429,628900,0
1987-08-12,10.429,10.624,10.323,10.429,293581,0
1987-08-13,10.429,10.475,10.275,10.275,368794,0
1987-08-14,10.275,10.323,10.168,10.275,100909,0
1987-08-17,10.218,10.323,9.919,10.168,174025,0
1987-08-18,10.168,10.168,9.766,9.919,159447,0
1987-08-19,9.919,9.919,9.811,9.868,140304,0
1987-08-20,9.919,10.275,9.811,10.168,168713,0
1987-08-21,10.275,10.429,10.218,10.429,125238,0
1987-08-24,10.323,10.429,10.275,10.275,110417,0
1987-08-25,10.275,10.372,10.275,10.323,76204,0
1987-08-26,10.275,10.429,10.275,10.323,152901,0
1987-08-27,10.323,10.372,10.218,10.323,203784,0
1987-08-28,10.323,10.323,10.025,10.121,151298,0
1987-08-31,10.074,10.168,10.025,10.121,120048,0
1987-09-01,10.074,10.121,9.811,9.868,201437,0
1987-09-02,9.868,9.919,9.717,9.868,153644,0
1987-09-03,9.868,10.025,9.643,9.766,138329,0
1987-09-04,9.811,9.811,9.668,9.668,126224,0
1987-09-08,9.668,9.766,9.1076,9.2619,325567,0
1987-09-09,9.2619,9.3117,9.0609,9.1325,542449,0
1987-09-10,9.2389,9.4094,9.189,9.4094,215401,0
1987-09-11,9.4094,9.4649,9.3606,9.4094,65458,0
1987-09-14,9.4649,9.513,9.4094,9.4094,186991,0
1987-09-15,9.513,9.513,9.189,9.189,248002,0
1987-09-16,9.213,9.213,8.8087,8.9061,230467,0
1987-09-17,8.9061,8.956,8.598,8.8087,289872,0
1987-09-18,8.7528,9.1565,8.7039,9.1565,165994,0
1987-09-21,9.1565,9.4649,8.8578,8.8578,380530,0
1987-09-22,8.7039,9.3117,8.55,9.3117,445985,0
1987-09-23,9.3117,9.4649,9.2619,9.3606,353725,0
1987-09-24,9.2619,9.3606,9.2619,9.2619,87442,0
1987-09-25,9.3117,9.561,9.2619,9.561,126224,0
1987-09-28,9.618,9.811,9.513,9.618,139193,0
1987-09-29,9.668,9.668,9.4649,9.513,85839,0
1987-09-30,9.4649,9.4649,9.2619,9.3606,169823,0
1987-10-01,9.3606,9.561,9.3117,9.561,383614,0
1987-10-02,9.4649,9.561,9.4649,9.513,20504,0
1987-10-05,9.4649,9.513,9.4094,9.4649,70277,0
1987-10-06,9.4094,9.4649,9.0609,9.0609,261343,0
1987-10-07,8.956,9.0609,8.7283,8.8578,181060,0
1987-10-08,8.956,8.956,8.5822,8.7528,137833,0
1987-10-09,8.6558,8.7528,8.1775,8.2504,1046973,0
1987-10-12,8.1939,8.1939,7.7887,7.943,501938,0
1987-10-13,7.9994,8.0966,7.7887,7.8941,728940,0
1987-10-14,7.8941,7.8941,7.3843,7.8454,894074,0
1987-10-15,7.8454,7.943,7.538,7.5946,347303,0
1987-10-16,7.5946,7.692,7.287,7.3843,419554,0
1987-10-19,7.287,7.287,6.4286,6.4773,584682,0
1987-10-20,6.526,6.68,5.8701,6.024,671636,0
1987-10-21,6.024,6.68,5.9754,6.6314,977439,0
1987-10-22,6.526,6.6314,6.2263,6.3801,589378,0
1987-10-23,6.3236,6.3236,6.024,6.1209,870108,0
1987-10-26,6.1209,6.1209,5.5137,5.5704,364965,0
1987-10-27,5.6678,5.9186,5.5137,5.7162,630134,0
1987-10-28,5.595,5.7162,5.4167,5.619,662124,0
1987-10-29,5.7649,6.0724,5.7162,6.024,645328,0
1987-10-30,5.9754,6.3801,5.9754,6.2746,306297,0
1987-11-02,6.2746,6.526,6.1697,6.4773,296665,0
1987-11-03,6.4286,6.4773,6.0724,6.2263,149566,0
1987-11-04,6.2263,6.3236,6.0724,6.2746,350265,0
1987-11-05,6.1697,6.4044,6.1209,6.2263,309880,0
1987-11-06,6.2746,6.2746,6.1209,6.1209,340635,0
1987-11-09,6.024,6.2263,5.7649,6.2263,445985,0
1987-11-10,6.0724,6.1697,5.9186,6.024,163030,0
1987-11-11,6.024,6.1209,5.9754,6.1209,162658,0
1987-11-12,6.1209,6.2746,5.9186,5.9186,174518,0
1987-11-13,5.9186,6.024,5.7649,5.8701,299137,0
1987-11-16,5.9186,5.9754,5.7649,5.8216,254303,0
1987-11-17,5.8216,5.8216,5.6678,5.7162,113505,0
1987-11-18,5.7649,5.8216,5.5137,5.619,456978,0
1987-11-19,5.619,5.6678,5.4167,5.4652,648045,0
1987-11-20,5.4167,5.5704,5.2627,5.5137,363607,0
1987-11-23,5.5137,5.7649,5.4652,5.7162,395472,0
1987-11-24,5.7649,6.0724,5.7162,5.9186,337544,0
1987-11-25,5.9186,5.9186,5.7649,5.8701,127706,0
1987-11-27,5.7649,5.8701,5.6678,5.6678,87442,0
1987-11-30,5.6678,5.6678,5.2142,5.4652,281969,0
1987-12-01,5.4652,5.5704,5.2627,5.36,243310,0
1987-12-02,5.4652,5.4652,5.287,5.3114,265913,0
1987-12-03,5.3114,5.36,4.8582,4.9066,633347,0
1987-12-04,4.8582,4.9553,4.7609,4.8823,657060,0
1987-12-07,4.9066,5.0121,4.8093,4.9553,533055,0
1987-12-08,5.0121,5.5137,4.9553,5.4652,246026,0
1987-12-09,5.4167,5.7162,5.4167,5.692,256525,0
1987-12-10,5.6678,5.8701,5.4167,5.6678,505025,0
1987-12-11,5.6432,5.7649,5.5704,5.6678,215893,0
1987-12-14,5.619,5.7649,5.619,5.6678,150930,0
1987-12-15,5.7162,5.7405,5.619,5.6432,261466,0
1987-12-16,5.619,6.0724,5.5137,6.0724,338657,0
1987-12-17,6.0724,6.1697,5.9754,5.9754,179088,0
1987-12-18,5.9186,6.5744,5.9186,6.526,539978,0
1987-12-21,6.4773,6.68,6.4286,6.6314,322602,0
1987-12-22,6.6314,6.704,6.3236,6.3801,271348,0
1987-12-23,6.3801,6.7283,6.3236,6.6068,239110,0
1987-12-24,6.5744,6.68,6.5744,6.5744,44833,0
1987-12-28,6.5744,6.6314,6.2746,6.2746,237131,0
1987-12-29,6.3236,6.3801,6.2746,6.2746,201317,0
1987-12-30,6.4773,6.68,6.3801,6.6314,525278,0
1987-12-31,6.6314,6.68,6.4773,6.6314,119310,0
1988-01-04,6.5744,6.9306,6.5744,6.7847,331741,0
1988-01-05,6.9306,7.287,6.8824,7.133,624704,0
1988-01-06,7.0846,7.133,7.0359,7.0846,436353,0
1988-01-07,7.0846,7.0846,6.9306,7.0359,144875,0
1988-01-08,7.0359,7.0846,6.4044,6.4286,227376,0
1988-01-11,6.3236,6.7847,6.2746,6.7283,298146,0
1988-01-12,6.7283,6.7847,6.3236,6.526,188720,0
1988-01-13,6.5744,6.68,6.3801,6.5744,161671,0
1988-01-14,6.6314,6.7283,6.4773,6.4773,82998,0
1988-01-15,6.68,6.8824,6.6314,6.7847,222561,0
1988-01-18,6.8824,7.0846,6.7847,7.0359,211692,0
1988-01-19,6.9793,7.1898,6.9306,6.9793,238494,0
1988-01-20,7.0359,7.0359,6.7283,6.8337,314327,0
1988-01-21,6.8337,6.8824,6.7283,6.7847,97692,0
1988-01-22,6.7847,6.8337,6.6314,6.7283,115604,0
1988-01-25,6.7283,6.8824,6.6314,6.7283,114490,0
1988-01-26,6.7283,6.8579,6.68,6.8579,113624,0
1988-01-27,6.7847,6.9793,6.7847,6.9793,53602,0
1988-01-28,7.0359,7.0846,6.9793,7.0604,95716,0
1988-01-29,7.0846,7.2141,7.0115,7.2141,234663,0
1988-02-01,7.2387,7.3355,7.0846,7.287,209218,0
1988-02-02,7.2387,7.3113,7.2387,7.287,177357,0
1988-02-03,7.287,7.3355,7.1898,7.2387,288638,0
1988-02-04,7.1898,7.3843,7.1898,7.3355,300864,0
1988-02-05,7.3843,7.538,7.3843,7.4894,336805,0
1988-02-08,7.4894,7.4894,7.3843,7.4165,149566,0
1988-02-09,7.4407,7.4894,7.3355,7.3843,248002,0
1988-02-10,7.4407,7.5946,7.3843,7.4894,403497,0
1988-02-11,7.538,7.8454,7.538,7.7405,561587,0
1988-02-12,7.692,7.8454,7.692,7.8454,186002,0
1988-02-16,7.7887,7.9994,7.7405,7.9994,204034,0
1988-02-17,7.943,8.1939,7.943,8.0966,664965,0
1988-02-18,8.0482,8.1453,7.8454,7.943,368918,0
1988-02-19,7.8941,8.0482,7.7405,8.0482,304692,0
1988-02-22,8.0482,8.0966,7.9994,8.0966,267023,0
1988-02-23,8.0966,8.0966,7.8941,8.0482,268260,0
1988-02-24,7.943,8.1939,7.943,8.0966,362249,0
1988-02-25,8.0482,8.1939,7.9994,8.0482,443518,0
1988-02-26,8.0482,8.0966,7.9994,8.0236,224042,0
1988-02-29,8.0482,8.0966,7.9994,8.0966,212062,0
1988-03-01,8.0966,8.0966,7.9185,7.9185,297903,0
1988-03-02,7.9994,7.9994,7.943,7.943,172663,0
1988-03-03,7.943,7.9994,7.9185,7.9994,356440,0
1988-03-04,7.943,7.943,7.643,7.7887,227376,0
1988-03-07,7.7405,7.7405,7.4894,7.5946,242570,0
1988-03-08,7.5946,7.692,7.4894,7.692,181183,0
1988-03-09,7.692,7.7887,7.643,7.7405,210948,0
1988-03-10,7.7887,7.8941,7.692,7.7728,443146,0
1988-03-11,7.7405,7.8454,7.643,7.692,154631,0
1988-03-14,7.692,7.8454,7.692,7.692,161671,0
1988-03-15,7.692,7.7405,7.692,7.7405,113505,0
1988-03-16,7.7405,7.8454,7.692,7.8213,269002,0
1988-03-17,7.8454,7.9994,7.7887,7.8699,160313,0
1988-03-18,7.943,7.9994,7.7887,7.943,305311,0
1988-03-21,7.943,7.943,7.7405,7.8454,141784,0
1988-03-22,7.8454,7.8941,7.692,7.7887,257392,0
1988-03-23,7.7405,7.8454,7.7405,7.7887,284808,0
1988-03-24,7.7887,7.7887,7.4894,7.5136,224415,0
1988-03-25,7.538,7.643,7.4407,7.4894,289254,0
1988-03-28,7.3843,7.4407,7.287,7.4407,187982,0
1988-03-29,7.4407,7.7728,7.4407,7.643,412638,0
1988-03-30,7.692,7.7405,7.5946,7.643,318651,0
1988-03-31,7.5946,7.692,7.538,7.5946,219967,0
1988-04-04,7.4894,7.538,7.3355,7.3355,279992,0
1988-04-05,7.3843,7.4894,7.287,7.3843,255167,0
1988-04-06,7.3843,7.4407,7.3355,7.4165,456978,0
1988-04-07,7.4407,7.5946,7.3843,7.538,177357,0
1988-04-08,7.4894,7.5946,7.4894,7.5704,111774,0
1988-04-11,7.5946,7.7405,7.5946,7.643,346071,0
1988-04-12,7.5946,7.7405,7.538,7.643,204405,0
1988-04-13,7.643,7.6676,7.538,7.643,233673,0
1988-04-14,7.4894,7.538,7.3843,7.4407,291232,0
1988-04-15,7.4407,7.4407,7.2387,7.287,264924,0
1988-04-18,7.287,7.3843,7.2387,7.3355,126595,0
1988-04-19,7.3355,7.5946,7.3355,7.4407,89171,0
1988-04-20,7.4407,7.4894,7.3843,7.4407,178470,0
1988-04-21,7.4407,7.5946,7.4407,7.4407,202799,0
1988-04-22,7.538,7.5946,7.4894,7.5704,62493,0
1988-04-25,7.5946,7.692,7.5946,7.6676,37668,0
1988-04-26,7.6676,7.8454,7.643,7.8454,161552,0
1988-04-27,7.7887,7.8941,7.7887,7.8454,155496,0
1988-04-28,7.8941,7.8941,7.7887,7.8454,87442,0
1988-04-29,7.8454,7.8454,7.692,7.692,139689,0
1988-05-02,7.7405,7.7405,7.692,7.692,76823,0
1988-05-03,7.692,7.7887,7.692,7.7405,154631,0
1988-05-04,7.7405,7.943,7.7405,7.7887,229105,0
1988-05-05,7.7887,7.8454,7.7405,7.7405,175750,0
1988-05-06,7.7405,7.7887,7.7405,7.7405,166486,0
1988-05-09,7.692,7.7887,7.643,7.692,201067,0
1988-05-10,7.7405,7.7887,7.692,7.7887,114617,0
1988-05-11,7.7161,7.7405,7.538,7.643,174025,0
1988-05-12,7.5946,7.692,7.5946,7.692,172663,0
1988-05-13,7.692,7.692,7.643,7.692,55332,0
1988-05-16,7.643,7.692,7.538,7.643,152657,0
1988-05-17,7.643,7.692,7.4894,7.4894,302222,0
1988-05-18,7.4894,7.538,7.287,7.3113,171554,0
1988-05-19,7.3355,7.3355,7.1898,7.3113,327912,0
1988-05-20,7.3355,7.3843,7.1898,7.287,111525,0
1988-05-23,7.2387,7.3355,7.1898,7.2387,328034,0
1988-05-24,7.287,7.3843,7.2387,7.3843,138329,0
1988-05-25,7.3355,7.3843,7.287,7.287,76571,0
1988-05-26,7.287,7.4652,7.287,7.4165,186372,0
1988-05-27,7.3843,7.4407,7.287,7.287,72621,0
1988-05-31,7.3355,7.3843,7.287,7.3355,313212,0
1988-06-01,7.4407,7.7887,7.3355,7.692,404116,0
1988-06-02,7.692,7.9994,7.643,7.7405,249485,0
1988-06-03,7.7887,7.8454,7.7405,7.7405,261839,0
1988-06-06,7.7887,7.7887,7.4894,7.538,149566,0
1988-06-07,7.538,7.5946,7.3843,7.3843,161180,0
1988-06-08,7.4894,7.5946,7.4407,7.5946,122026,0
1988-06-09,7.538,7.943,7.538,7.8454,418445,0
1988-06-10,7.8941,8.0482,7.7887,8.0482,227871,0
1988-06-13,8.0482,8.0966,7.9994,8.0482,136104,0
1988-06-14,7.9994,8.1453,7.943,7.943,234913,0
1988-06-15,7.943,7.9753,7.7887,7.8941,371880,0
1988-06-16,7.8454,7.9994,7.8454,7.8941,143022,0
1988-06-17,7.943,8.0482,7.8941,8.0482,208606,0
1988-06-20,7.9994,8.0966,7.943,8.0482,80896,0
1988-06-21,7.9994,8.0482,7.943,7.9994,260478,0
1988-06-22,8.0482,8.0966,7.943,8.0482,306297,0
1988-06-23,7.9994,8.0482,7.9185,7.9994,55825,0
1988-06-24,7.943,7.9994,7.8454,7.8699,281226,0
1988-06-27,7.8454,7.8941,7.5946,7.5946,188101,0
1988-06-28,7.5946,7.7887,7.4894,7.7887,103995,0
1988-06-29,7.7887,7.8454,7.643,7.692,111896,0
1988-06-30,7.692,7.7887,7.692,7.7405,199093,0
1988-07-01,7.692,7.7405,7.5946,7.643,115850,0
1988-07-05,7.5946,7.692,7.4894,7.692,136599,0
1988-07-06,7.692,7.7405,7.538,7.5946,201067,0
1988-07-07,7.538,7.643,7.3355,7.3843,539724,0
1988-07-08,7.3843,7.4407,7.3355,7.3355,113255,0
1988-07-11,7.3355,7.4407,7.3355,7.3843,138575,0
1988-07-12,7.4407,7.4407,7.287,7.3355,138946,0
1988-07-13,7.4407,7.4407,7.3355,7.4407,91273,0
1988-07-14,7.4407,7.4407,7.287,7.287,340264,0
1988-07-15,7.3355,7.3355,7.2387,7.2387,135861,0
1988-07-18,7.2387,7.287,7.133,7.1656,307778,0
1988-07-19,7.1898,7.1898,6.9793,7.0115,105600,0
1988-07-20,7.0846,7.133,6.9793,7.133,463770,0
1988-07-21,7.0846,7.133,7.0359,7.133,225029,0
1988-07-22,7.0359,7.0846,6.9306,6.9793,358171,0
1988-07-25,7.0359,7.0846,6.9306,7.0846,237131,0
1988-07-26,7.0359,7.133,7.0359,7.0359,382258,0
1988-07-27,7.0359,7.0846,6.7847,6.7847,482051,0
1988-07-28,6.7847,6.9793,6.7847,6.9306,370522,0
1988-07-29,6.9793,7.133,6.9793,7.133,623094,0
1988-08-01,7.133,7.1898,7.0846,7.133,116220,0
1988-08-02,7.133,7.133,6.9793,7.0604,71634,0
1988-08-03,7.0846,7.2387,7.0359,7.2387,272460,0
1988-08-04,7.2387,7.4407,7.1898,7.3355,320500,0
1988-08-05,7.3355,7.3843,7.287,7.3355,91888,0
1988-08-08,7.3355,7.4407,7.2387,7.3355,173282,0
1988-08-09,7.3355,7.4407,7.2387,7.2628,308029,0
1988-08-10,7.287,7.287,7.1656,7.1898,230834,0
1988-08-11,7.1898,7.2387,7.0359,7.0359,143022,0
1988-08-12,7.0846,7.133,6.9793,7.0359,153644,0
1988-08-15,7.0359,7.0846,6.8579,6.8824,180444,0
1988-08-16,6.8824,7.1898,6.8337,7.133,237753,0
1988-08-17,7.133,7.3355,7.133,7.2387,129439,0
1988-08-18,7.3355,7.4894,7.2387,7.4165,103254,0
1988-08-19,7.3843,7.4652,7.3355,7.3679,44833,0
1988-08-22,7.3355,7.3843,7.1898,7.1898,202678,0
1988-08-23,7.2387,7.287,7.1898,7.2387,150307,0
1988-08-24,7.2387,7.4407,7.2387,7.4165,111896,0
1988-08-25,7.3355,7.3843,7.2387,7.287,70028,0
1988-08-26,7.287,7.3843,7.287,7.3843,56566,0
1988-08-29,7.3843,7.538,7.3355,7.4894,131042,0
1988-08-30,7.4652,7.5136,7.4407,7.4407,88185,0
1988-08-31,7.538,7.538,7.4407,7.4652,127583,0
1988-09-01,7.4407,7.4894,7.2141,7.287,112886,0
1988-09-02,7.3843,7.4407,7.287,7.3843,224785,0
1988-09-06,7.4407,7.4407,7.3355,7.4407,40386,0
1988-09-07,7.3843,7.5946,7.3843,7.538,191065,0
1988-09-08,7.4894,7.692,7.4894,7.692,223671,0
1988-09-09,7.692,7.8941,7.643,7.8454,499959,0
1988-09-12,7.8454,7.8941,7.643,7.692,163276,0
1988-09-13,7.5946,7.692,7.5946,7.692,194893,0
1988-09-14,7.643,7.692,7.5946,7.643,376946,0
1988-09-15,7.692,7.692,7.5946,7.5946,213670,0
1988-09-16,7.643,7.7405,7.5704,7.692,268632,0
1988-09-19,7.7405,7.7887,7.643,7.7405,99050,0
1988-09-20,7.7405,7.7887,7.692,7.7887,200454,0
1988-09-21,7.7887,7.943,7.7405,7.943,314572,0
1988-09-22,7.8941,7.943,7.7887,7.7887,199339,0
1988-09-23,7.8454,7.8454,7.7405,7.7405,111155,0
1988-09-26,7.7405,7.8213,7.7405,7.7887,79909,0
1988-09-27,7.7405,7.8699,7.7405,7.7887,117334,0
1988-09-28,7.7405,7.7887,7.643,7.7161,150557,0
1988-09-29,7.692,7.7887,7.643,7.7405,116220,0
1988-09-30,7.692,7.8454,7.692,7.8454,344461,0
1988-10-03,7.7887,7.8454,7.692,7.7405,215150,0
1988-10-04,7.7405,7.7887,7.7405,7.7728,142277,0
1988-10-05,7.7405,7.943,7.7405,7.8454,359901,0
1988-10-06,7.8941,7.9994,7.8454,7.9994,394480,0
1988-10-07,7.943,8.1453,7.943,8.1209,477850,0
1988-10-10,8.0966,8.1453,7.9994,8.0966,125483,0
1988-10-11,8.0966,8.1939,7.8941,7.943,176248,0
1988-10-12,7.943,7.943,7.7405,7.7887,521079,0
1988-10-13,7.8454,7.943,7.7887,7.943,179828,0
1988-10-14,7.9994,8.1453,7.943,8.0482,559117,0
1988-10-17,8.0966,8.1453,8.0482,8.1209,413382,0
1988-10-18,8.1209,8.1939,7.9994,8.0966,161552,0
1988-10-19,8.0966,8.3475,8.0966,8.1453,686083,0
1988-10-20,8.2504,8.5014,8.2504,8.4042,531455,0
1988-10-21,8.4042,8.5014,8.2993,8.4528,200454,0
1988-10-24,8.4528,8.55,8.3475,8.3475,289872,0
1988-10-25,8.3475,8.4042,8.1453,8.1453,100409,0
1988-10-26,8.1939,8.2504,8.1453,8.2504,133390,0
1988-10-27,8.2504,8.2504,8.0966,8.1453,130300,0
1988-10-28,8.2504,8.3475,8.1453,8.1939,230467,0
1988-10-31,8.1939,8.1939,7.9994,8.0966,165746,0
1988-11-01,8.0482,8.0966,7.8941,7.943,385346,0
1988-11-02,7.8941,7.9994,7.7887,7.943,173653,0
1988-11-03,7.943,8.1453,7.943,8.0482,247758,0
1988-11-04,7.9994,8.1453,7.9994,8.0482,214163,0
1988-11-07,7.9994,8.0482,7.8941,7.9994,94732,0
1988-11-08,7.9994,8.1453,7.9994,8.0966,75709,0
1988-11-09,8.0482,8.0966,7.8941,7.9994,114985,0
1988-11-10,7.943,8.0966,7.943,8.0236,100167,0
1988-11-11,7.9994,7.9994,7.7405,7.7405,126224,0
1988-11-14,7.7887,7.7887,7.643,7.692,213420,0
1988-11-15,7.692,7.7887,7.692,7.7887,82752,0
1988-11-16,7.7405,7.7887,7.4894,7.4894,241581,0
1988-11-17,7.538,7.643,7.4894,7.538,91273,0
1988-11-18,7.643,7.643,7.538,7.6189,136844,0
1988-11-21,7.643,7.643,7.3843,7.4894,225156,0
1988-11-22,7.4407,7.538,7.4407,7.4894,159077,0
1988-11-23,7.538,7.7405,7.4894,7.7405,138575,0
1988-11-25,7.5946,7.643,7.4894,7.5704,44833,0
1988-11-28,7.4894,7.7161,7.4894,7.692,115232,0
1988-11-29,7.7405,7.943,7.692,7.8941,176739,0
1988-11-30,7.943,8.0482,7.8941,7.943,121780,0
1988-12-01,7.943,7.9994,7.8941,7.9185,130300,0
1988-12-02,7.8941,7.9994,7.7887,7.943,168713,0
1988-12-05,7.9994,8.0966,7.943,7.9994,117705,0
1988-12-06,7.9994,8.0482,7.943,8.0236,121157,0
1988-12-07,8.0482,8.0966,7.9994,8.0482,237012,0
1988-12-08,8.0482,8.1939,8.0482,8.0722,163030,0
1988-12-09,8.0482,8.0966,7.9753,7.9994,303210,0
1988-12-12,7.9994,8.0966,7.8454,7.8454,202178,0
1988-12-13,7.8454,8.0482,7.7887,7.943,186250,0
1988-12-14,7.9994,8.0966,7.9994,8.0482,98063,0
1988-12-15,8.0482,8.1939,8.0482,8.1209,475876,0
1988-12-16,8.1453,8.1453,8.0482,8.1453,302346,0
1988-12-19,8.1453,8.1453,8.0482,8.0966,147965,0
1988-12-20,8.0966,8.2504,7.8454,7.8941,439439,0
1988-12-21,7.8454,7.943,7.7405,7.7405,308400,0
1988-12-22,7.8454,7.8941,7.7405,7.8699,377813,0
1988-12-23,7.8454,7.8941,7.7887,7.7887,79662,0
1988-12-27,7.8941,7.8941,7.7405,7.7405,220335,0
1988-12-28,7.7405,7.7887,7.5946,7.692,89789,0
1988-12-29,7.692,7.7887,7.643,7.7887,114863,0
1988-12-30,7.7887,7.7887,7.5946,7.5946,89789,0
1989-01-03,7.5946,7.643,7.3843,7.4894,197366,0
1989-01-04,7.4894,7.643,7.4894,7.643,91888,0
1989-01-05,7.7405,7.8454,7.7405,7.7887,597530,0
1989-01-06,7.7887,7.943,7.7887,7.8213,456235,0
1989-01-09,7.8941,7.9994,7.8454,7.943,275794,0
1989-01-10,7.8941,7.943,7.8454,7.8941,58046,0
1989-01-11,7.8454,7.8941,7.8454,7.8941,164389,0
1989-01-12,7.8699,7.8941,7.692,7.7887,454879,0
1989-01-13,7.692,7.7405,7.538,7.538,214041,0
1989-01-16,7.538,7.643,7.4894,7.5946,375342,0
1989-01-17,7.5946,7.7887,7.5946,7.7405,314942,0
1989-01-18,7.643,7.692,7.133,7.3843,1424045,0
1989-01-19,7.4407,7.5704,7.3843,7.4894,1623755,0
1989-01-20,7.4894,7.4894,7.3843,7.3843,387690,0
1989-01-23,7.3843,7.4407,7.1898,7.3355,647673,0
1989-01-24,7.3355,7.643,7.3355,7.643,613834,0
1989-01-25,7.643,7.7887,7.5946,7.643,260478,0
1989-01-26,7.692,7.692,7.5946,7.643,203170,0
1989-01-27,7.5946,7.692,7.5946,7.692,264802,0
1989-01-30,7.643,7.692,7.643,7.643,169081,0
1989-01-31,7.643,7.7405,7.538,7.5946,329396,0
1989-02-01,7.538,7.5946,7.3355,7.4407,702017,0
1989-02-02,7.4407,7.4894,7.287,7.3355,668051,0
1989-02-03,7.3355,7.4407,7.287,7.4407,451792,0
1989-02-06,7.3355,7.4894,7.3355,7.4407,569740,0
1989-02-07,7.3843,7.643,7.3843,7.538,892958,0
1989-02-08,7.538,7.5946,7.3843,7.4894,372250,0
1989-02-09,7.3355,7.4407,7.2387,7.3679,262453,0
1989-02-10,7.3355,7.3843,7.2141,7.3843,568751,0
1989-02-13,7.287,7.3843,7.287,7.3113,259612,0
1989-02-14,7.3843,7.4894,7.287,7.3679,661134,0
1989-02-15,7.3843,7.3843,7.2387,7.3113,240592,0
1989-02-16,7.3355,7.3355,7.2387,7.287,408316,0
1989-02-17,7.287,7.3843,7.2387,7.3355,780445,0
1989-02-21,7.287,7.3843,7.287,7.3355,444381,0
1989-02-22,7.3355,7.4894,7.3355,7.4407,397198,0
1989-02-23,7.4407,7.5946,7.4407,7.4894,558502,0
1989-02-24,7.538,7.538,7.3843,7.4407,164636,0
1989-02-27,7.4894,7.4894,7.4407,7.4894,192175,0
1989-02-28,7.4407,7.538,7.4407,7.4894,457349,0
1989-03-01,7.4407,7.538,7.3355,7.3843,477605,0
1989-03-02,7.3843,7.6676,7.3843,7.4894,703005,0
1989-03-03,7.538,7.538,7.4894,7.538,353725,0
1989-03-06,7.4894,7.538,7.4894,7.4894,612967,0
1989-03-07,7.538,7.538,7.4407,7.4407,549241,0
1989-03-08,7.4407,7.4894,7.3843,7.4407,191808,0
1989-03-09,7.4407,7.4894,7.3843,7.4407,201067,0
1989-03-10,7.4407,7.4407,7.3355,7.3355,80896,0
1989-03-13,7.3355,7.3843,7.3355,7.3355,62864,0
1989-03-14,7.3355,7.3843,7.287,7.3843,161671,0
1989-03-15,7.287,7.4407,7.287,7.4407,79290,0
1989-03-16,7.4407,7.538,7.3355,7.4407,419184,0
1989-03-17,7.4894,7.538,7.287,7.3843,844298,0
1989-03-20,7.4407,7.4407,7.1898,7.287,276782,0
1989-03-21,7.287,7.4407,7.287,7.3355,62371,0
1989-03-22,7.3355,7.3355,7.2387,7.2387,446234,0
1989-03-23,7.287,7.287,7.0846,7.133,249113,0
1989-03-27,7.0846,7.133,7.0359,7.133,138329,0
1989-03-28,7.0359,7.1898,7.0359,7.1898,462906,0
1989-03-29,7.1898,7.287,7.133,7.2387,195141,0
1989-03-30,7.1898,7.287,7.1898,7.2387,229600,0
1989-03-31,7.287,7.3355,7.2387,7.3355,238864,0
1989-04-03,7.287,7.3843,7.287,7.3355,376327,0
1989-04-04,7.3355,7.3843,7.1898,7.287,166365,0
1989-04-05,7.287,7.4407,7.287,7.3843,540592,0
1989-04-06,7.3679,7.4407,7.3355,7.3843,251460,0
1989-04-07,7.3843,7.4407,7.3355,7.3355,179703,0
1989-04-10,7.4407,7.4894,7.3843,7.4894,120174,0
1989-04-11,7.4652,7.7405,7.4407,7.7405,673115,0
1989-04-12,7.7405,7.943,7.692,7.8454,1001894,0
1989-04-13,7.8941,7.8941,7.7887,7.8941,226762,0
1989-04-14,7.8941,7.9994,7.8454,7.943,279250,0
1989-04-17,7.943,8.0966,7.8941,8.0482,276532,0
1989-04-18,8.0966,8.5014,8.0966,8.38,943224,0
1989-04-19,8.3475,8.5014,8.3475,8.4042,379414,0
1989-04-20,8.4528,8.4528,8.1939,8.2504,335818,0
1989-04-21,8.1939,8.2993,8.0966,8.2993,317416,0
1989-04-24,8.2993,8.3475,8.2504,8.2504,177972,0
1989-04-25,8.2993,8.3475,8.1453,8.1453,149566,0
1989-04-26,8.2504,8.2504,8.0966,8.1209,192053,0
1989-04-27,8.1453,8.3475,8.1453,8.2993,333841,0
1989-04-28,8.2504,8.2993,8.1939,8.2504,152657,0
1989-05-01,8.1939,8.2504,8.1939,8.2504,307658,0
1989-05-02,8.1939,8.2504,8.1939,8.1939,178718,0
1989-05-03,8.1939,8.4042,8.1939,8.2993,422274,0
1989-05-04,8.2504,8.2993,8.2504,8.2504,100909,0
1989-05-05,8.2993,8.8087,8.2504,8.7528,971635,0
1989-05-08,8.7528,8.8087,8.6558,8.6558,459818,0
1989-05-09,8.7039,8.7528,8.6558,8.7039,352737,0
1989-05-10,8.7039,8.8578,8.7039,8.8087,104611,0
1989-05-11,8.8578,8.956,8.8087,8.9061,98437,0
1989-05-12,8.9061,9.3117,8.9061,9.2619,1236190,0
1989-05-15,9.2619,9.618,9.213,9.513,438823,0
1989-05-16,9.513,9.561,9.4094,9.4649,473405,0
1989-05-17,9.4094,9.668,9.4094,9.4649,374229,0
1989-05-18,9.4649,9.513,9.3922,9.4649,417951,0
1989-05-19,9.513,9.618,9.4649,9.594,461177,0
1989-05-22,9.618,9.618,9.4649,9.4649,265295,0
1989-05-23,9.4649,9.4649,9.0367,9.1565,3192301,0
1989-05-24,9.0609,9.0842,8.956,9.0367,141414,0
1989-05-25,9.0609,9.0609,8.9061,9.0035,229228,0
1989-05-26,9.0609,9.0609,9.0035,9.0609,153271,0
1989-05-30,9.0609,9.1076,8.956,9.0035,336313,0
1989-05-31,9.0035,9.1076,8.956,9.0035,519473,0
1989-06-01,9.0035,9.2619,9.0035,9.213,226022,0
1989-06-02,9.213,9.539,9.213,9.539,297407,0
1989-06-05,9.513,9.618,9.3606,9.3606,172913,0
1989-06-06,9.3606,9.4094,9.0842,9.1565,372993,0
1989-06-07,9.189,9.3606,9.1076,9.3117,186869,0
1989-06-08,9.3606,9.3606,9.2619,9.3357,262702,0
1989-06-09,9.2619,9.3117,9.213,9.2868,99915,0
1989-06-12,9.2619,9.2619,9.1565,9.2619,91645,0
1989-06-13,9.213,9.2619,9.1076,9.1325,64223,0
1989-06-14,9.1076,9.2619,9.1076,9.189,136104,0
1989-06-15,9.1565,9.2619,9.1076,9.2619,559612,0
1989-06-16,9.213,9.561,9.213,9.561,360886,0
1989-06-19,9.561,9.668,9.4649,9.618,136599,0
1989-06-20,9.3117,9.3606,8.2504,8.2993,2166447,0
1989-06-21,8.3475,8.55,8.2993,8.4042,1192095,0
1989-06-22,8.4042,8.4042,8.0966,8.1453,1006836,0
1989-06-23,8.1453,8.1453,8.0482,8.1453,769084,0
1989-06-26,8.0966,8.5014,8.0966,8.5014,671757,0
1989-06-27,8.5014,8.6558,8.4528,8.55,647425,0
1989-06-28,8.5014,8.55,8.4042,8.5014,362739,0
1989-06-29,8.5014,8.5014,8.2504,8.2504,267023,0
1989-06-30,8.2993,8.2993,7.943,8.0966,654591,0
1989-07-03,8.0966,8.0966,7.9994,7.9994,239110,0
1989-07-05,8.0482,8.0966,7.943,8.0482,153765,0
1989-07-06,8.0966,8.2993,8.0966,8.2993,331741,0
1989-07-07,8.4042,8.6314,8.3475,8.55,468711,0
1989-07-10,8.5255,8.6558,8.5014,8.598,118440,0
1989-07-11,8.598,8.6558,8.5014,8.5014,179088,0
1989-07-12,8.55,8.6558,8.55,8.6558,81886,0
1989-07-13,8.7039,8.7039,8.598,8.6314,76823,0
1989-07-14,8.598,8.7039,8.55,8.7039,128696,0
1989-07-17,8.6558,8.7039,8.55,8.55,128326,0
1989-07-18,8.598,8.6558,8.4528,8.5255,279621,0
1989-07-19,8.55,8.598,8.4528,8.598,175998,0
1989-07-20,8.598,8.598,8.5014,8.5014,215401,0
1989-07-21,8.4528,8.55,8.4528,8.5014,156357,0
1989-07-24,8.5014,8.55,8.4042,8.4042,51010,0
1989-07-25,8.4528,8.55,8.4042,8.5014,110540,0
1989-07-26,8.5014,8.5014,8.4042,8.4528,67315,0
1989-07-27,8.4042,8.55,8.4042,8.55,131781,0
1989-07-28,8.5014,8.598,8.4528,8.5014,162162,0
1989-07-31,8.55,8.9061,8.5014,8.8578,585548,0
1989-08-01,8.9061,9.0035,8.6558,8.7039,284686,0
1989-08-02,8.6558,8.7528,8.598,8.7528,132398,0
1989-08-03,8.7528,8.8578,8.7528,8.8578,246767,0
1989-08-04,8.6558,8.7528,8.4528,8.5014,346562,0
1989-08-07,8.5014,8.598,8.4042,8.55,260478,0
1989-08-08,8.5014,8.6558,8.4528,8.598,453643,0
1989-08-09,8.6558,8.6558,8.55,8.6314,302964,0
1989-08-10,8.598,8.7039,8.5255,8.6558,707699,0
1989-08-11,8.6558,8.7528,8.55,8.6314,148579,0
1989-08-14,8.598,8.8087,8.598,8.6558,100777,0
1989-08-15,8.7039,8.7528,8.6558,8.6558,151666,0
1989-08-16,8.6558,8.7528,8.6558,8.7283,29891,0
1989-08-17,8.7039,8.8578,8.7039,8.8578,174025,0
1989-08-18,8.8087,8.8087,8.7039,8.7528,155988,0
1989-08-21,8.7039,8.8087,8.6558,8.6558,137465,0
1989-08-22,8.6558,8.7528,8.55,8.7528,132151,0
1989-08-23,8.7039,8.7528,8.55,8.598,424371,0
1989-08-24,8.6558,8.7528,8.598,8.6558,498475,0
1989-08-25,8.6558,8.7528,8.598,8.6558,243683,0
1989-08-28,8.6558,8.7039,8.598,8.7039,148579,0
1989-08-29,8.6558,8.9061,8.6558,8.9061,438452,0
1989-08-30,8.9061,8.956,8.8578,8.9061,571595,0
1989-08-31,8.956,9.0035,8.8578,9.0035,347920,0
1989-09-01,8.956,9.0035,8.9061,8.956,115850,0
1989-09-05,9.0035,9.0035,8.9061,8.956,130669,0
1989-09-06,9.0035,9.0035,8.8578,8.8818,170439,0
1989-09-07,8.9061,8.9061,8.8578,8.9061,100167,0
1989-09-08,8.8578,8.9061,8.8578,8.9061,87196,0
1989-09-11,8.8578,8.9061,8.8578,8.9061,148457,0
1989-09-12,8.8578,8.956,8.8578,8.956,85714,0
1989-09-13,8.956,8.956,8.8578,8.9061,242200,0
1989-09-14,8.8578,9.0367,8.8578,8.9061,388063,0
1989-09-15,8.956,8.956,8.8578,8.8578,268010,0
1989-09-18,8.8578,8.956,8.8578,8.956,236025,0
1989-09-19,8.9061,9.0609,8.9061,8.9303,643598,0
1989-09-20,8.956,9.0609,8.9061,8.956,284808,0
1989-09-21,8.9061,8.956,8.598,8.6314,368174,0
1989-09-22,8.55,8.6558,8.55,8.5822,185633,0
1989-09-25,8.5014,8.598,8.5014,8.55,64100,0
1989-09-26,8.5014,8.7039,8.4528,8.598,187239,0
1989-09-27,8.6558,8.9061,8.55,8.7039,397198,0
1989-09-28,8.7039,8.7528,8.6558,8.7528,277153,0
1989-09-29,8.7528,8.7528,8.6558,8.7039,333841,0
1989-10-02,8.598,8.7039,8.55,8.598,164636,0
1989-10-03,8.55,8.55,8.5014,8.5014,147838,0
1989-10-04,8.5014,8.598,8.5014,8.55,201690,0
1989-10-05,8.5822,8.7039,8.55,8.7039,422645,0
1989-10-06,8.7039,8.9061,8.6558,8.8087,320380,0
1989-10-09,8.8087,8.956,8.8087,8.9061,112146,0
1989-10-10,9.0035,9.0609,8.9061,9.0609,249113,0
1989-10-11,9.0035,9.0609,8.956,9.0367,138575,0
1989-10-12,9.0609,9.1565,9.0035,9.1076,561713,0
1989-10-13,9.1076,9.1565,8.8334,8.8578,228241,0
1989-10-16,8.6558,8.7528,8.3475,8.4528,1608069,0
1989-10-17,8.55,9.0035,8.5014,8.9061,2068750,0
1989-10-18,8.8087,9.1565,8.7528,9.1565,338288,0
1989-10-19,9.1565,9.811,9.1076,9.668,615565,0
1989-10-20,9.618,9.668,9.4094,9.561,546769,0
1989-10-23,9.513,9.561,9.4094,9.561,506629,0
1989-10-24,9.513,9.668,9.4649,9.618,374229,0
1989-10-25,9.668,9.766,9.561,9.561,430545,0
1989-10-26,9.561,9.561,9.2619,9.2619,535529,0
1989-10-27,9.3117,9.3117,9.0035,9.1076,418566,0
1989-10-30,9.1076,9.1565,8.9061,9.0609,149320,0
1989-10-31,9.0609,9.1076,8.9061,8.9303,235775,0
1989-11-01,8.9061,9.0609,8.8578,8.956,348661,0
1989-11-02,8.956,9.0035,8.8578,8.956,99424,0
1989-11-03,8.9061,9.0035,8.9061,8.956,290860,0
1989-11-06,8.9061,8.956,8.8087,8.8087,213420,0
1989-11-07,8.8087,8.8578,8.5014,8.6314,284808,0
1989-11-08,8.6558,8.8578,8.598,8.8087,334954,0
1989-11-09,8.8578,8.9061,8.8087,8.8334,447468,0
1989-11-10,8.8578,9.0609,8.8578,8.956,304942,0
1989-11-13,8.956,8.956,8.8578,8.8578,91148,0
1989-11-14,8.9061,8.9061,8.8087,8.8578,133762,0
1989-11-15,8.8578,9.213,8.8087,9.213,507000,0
1989-11-16,9.2619,9.618,9.213,9.618,436723,0
1989-11-17,9.561,10.025,9.561,9.967,776986,0
1989-11-20,9.967,10.025,9.766,9.868,351255,0
1989-11-21,9.811,9.919,9.766,9.811,421283,0
1989-11-22,9.766,9.811,9.618,9.618,122149,0
1989-11-24,9.618,9.811,9.618,9.766,190818,0
1989-11-27,9.668,9.766,9.668,9.717,198722,0
1989-11-28,9.668,9.717,9.4649,9.513,433390,0
1989-11-29,9.513,9.618,9.4094,9.4649,236764,0
1989-11-30,9.4094,9.4649,9.3117,9.4649,152657,0
1989-12-01,9.513,9.766,9.4649,9.668,283079,0
1989-12-04,9.717,9.717,9.668,9.717,129930,0
1989-12-05,9.668,9.766,9.668,9.717,235402,0
1989-12-06,9.668,9.668,9.2619,9.3117,360519,0
1989-12-07,9.3117,9.3606,9.213,9.2619,303581,0
1989-12-08,9.3606,9.3606,9.1565,9.1565,348909,0
1989-12-11,9.1565,9.213,8.956,9.0609,165253,0
1989-12-12,9.0609,9.1076,8.9061,8.956,141784,0
1989-12-13,9.0609,9.1076,8.956,9.0609,103254,0
1989-12-14,8.9303,9.0609,8.8578,8.956,105600,0
1989-12-15,8.956,9.0609,8.9061,8.9061,214041,0
1989-12-18,9.0035,9.0035,8.55,8.598,331126,0
1989-12-19,8.55,8.6558,8.4528,8.598,259985,0
1989-12-20,8.6558,8.9061,8.598,8.9061,112269,0
1989-12-21,8.956,9.213,8.9303,9.1076,349283,0
1989-12-22,9.213,9.3606,9.1565,9.213,259364,0
1989-12-26,9.2619,9.2619,9.1076,9.213,42240,0
1989-12-27,9.213,9.3117,9.1565,9.3117,163030,0
1989-12-28,9.3117,9.4094,9.2619,9.3606,215768,0
1989-12-29,9.3606,9.4649,9.2619,9.3606,160810,0
1990-01-02,9.4094,9.4094,9.213,9.4094,265913,0
1990-01-03,9.4649,9.668,9.4649,9.561,206259,0
1990-01-04,9.561,9.766,9.561,9.668,359532,0
1990-01-05,9.668,9.766,9.618,9.717,130424,0
1990-01-08,9.618,9.717,9.4649,9.539,239850,0
1990-01-09,9.513,9.618,9.4649,9.4649,186250,0
1990-01-10,9.4649,9.561,9.2619,9.2619,231327,0
1990-01-11,9.3606,9.4094,8.9061,8.9061,1279290,0
1990-01-12,8.7528,8.8087,8.2747,8.4042,1370563,0
1990-01-15,8.4528,8.4528,8.2504,8.2993,535283,0
1990-01-16,8.1939,8.598,8.1453,8.5255,699792,0
1990-01-17,8.598,8.6558,8.2504,8.2747,213420,0
1990-01-18,8.1453,8.2504,8.0966,8.1453,371635,0
1990-01-19,8.2504,8.2993,8.1453,8.1775,229970,0
1990-01-22,8.1939,8.1939,7.7405,7.7887,337298,0
1990-01-23,7.8454,7.9994,7.7405,7.943,327541,0
1990-01-24,7.7405,8.0966,7.643,7.9994,454263,0
1990-01-25,8.1453,8.1453,7.9994,8.0482,338657,0
1990-01-26,8.0482,8.0966,7.9994,8.0966,420542,0
1990-01-29,8.0482,8.1453,7.943,7.943,371141,0
1990-01-30,7.943,7.9994,7.7887,7.8941,571966,0
1990-01-31,7.943,7.9994,7.8941,7.9753,231207,0
1990-02-01,7.9994,8.0482,7.8454,7.8941,1165790,0
1990-02-02,7.8454,8.0966,7.8454,8.0482,844916,0
1990-02-05,8.0482,8.0482,7.8941,7.8941,360148,0
1990-02-06,7.9994,8.0966,7.943,7.9753,692634,0
1990-02-07,7.943,7.9994,7.7405,7.7887,715607,0
1990-02-08,7.7887,7.8941,7.7405,7.7405,458089,0
1990-02-09,7.8454,7.8454,7.692,7.7887,294443,0
1990-02-12,7.692,7.7887,7.643,7.7405,320500,0
1990-02-13,7.692,7.7405,7.4407,7.4894,472663,0
1990-02-14,7.4894,7.643,7.4894,7.5946,1138986,0
1990-02-15,7.5946,7.7405,7.538,7.7405,277276,0
1990-02-16,7.7405,7.8454,7.692,7.7405,207863,0
1990-02-20,7.7405,7.7887,7.5946,7.692,226885,0
1990-02-21,7.5946,7.943,7.4894,7.8454,310248,0
1990-02-22,7.8213,7.8941,7.7405,7.7405,386330,0
1990-02-23,7.7405,7.7887,7.643,7.643,340017,0
1990-02-26,7.692,7.7887,7.692,7.7405,309509,0
1990-02-27,7.7887,7.8941,7.7405,7.8454,288516,0
1990-02-28,7.8941,7.8941,7.7405,7.7405,376327,0
1990-03-01,7.8454,7.943,7.7405,7.8213,383862,0
1990-03-02,7.7887,7.9994,7.7887,7.943,313336,0
1990-03-05,7.8941,7.943,7.7405,7.7887,275174,0
1990-03-06,7.8454,8.0966,7.7887,8.0722,490695,0
1990-03-07,8.0966,8.0966,7.943,7.9994,172169,0
1990-03-08,8.0482,8.2504,7.9994,8.1939,328283,0
1990-03-09,8.2263,8.4528,8.1939,8.3475,609881,0
1990-03-12,8.3475,8.4528,8.2993,8.4042,221201,0
1990-03-13,8.3475,8.4042,8.2504,8.2504,517994,0
1990-03-14,8.2993,8.2993,8.0966,8.2993,147469,0
1990-03-15,8.2504,8.38,8.1939,8.3475,443518,0
1990-03-16,8.3475,8.4042,8.1939,8.2993,646067,0
1990-03-19,8.2993,8.3475,8.1939,8.2993,339271,0
1990-03-20,8.3475,8.3475,8.1453,8.2993,683740,0
1990-03-21,8.1939,8.2993,8.1453,8.1939,351625,0
1990-03-22,7.9994,8.1453,7.8213,8.1453,936189,0
1990-03-23,8.0966,8.2993,8.0966,8.0966,713629,0
1990-03-26,8.2504,8.2504,8.0966,8.0966,440795,0
1990-03-27,8.0482,8.2504,8.0482,8.1939,473405,0
1990-03-28,8.2504,8.2504,7.8941,7.943,842198,0
1990-03-29,7.8941,7.9994,7.7887,7.9994,287522,0
1990-03-30,8.0482,8.0482,7.692,7.8454,622971,0
1990-04-02,7.643,7.7887,7.538,7.7405,621368,0
1990-04-03,7.7405,7.7405,7.5946,7.643,795639,0
1990-04-04,7.692,7.692,7.538,7.6189,326555,0
1990-04-05,7.643,7.692,7.4894,7.5704,359901,0
1990-04-06,7.538,7.5946,7.4894,7.538,234418,0
1990-04-09,7.4894,7.538,7.287,7.287,374971,0
1990-04-10,7.3355,7.3355,6.9793,7.0359,1042034,0
1990-04-11,7.0359,7.1898,7.0359,7.109,439810,0
1990-04-12,7.1898,7.3843,7.0846,7.3843,672126,0
1990-04-16,7.3843,7.7405,7.3843,7.692,298146,0
1990-04-17,7.5946,7.7405,7.538,7.692,175630,0
1990-04-18,7.7405,7.8454,7.4894,7.5946,226022,0
1990-04-19,7.538,7.538,7.3843,7.4407,240841,0
1990-04-20,7.4407,7.538,7.287,7.287,360886,0
1990-04-23,7.287,7.287,6.9306,7.0359,694113,0
1990-04-24,7.0359,7.0359,6.8824,6.9793,1425155,0
1990-04-25,6.9793,7.2387,6.7283,7.1898,1455413,0
1990-04-26,7.2628,7.3355,7.133,7.133,561961,0
1990-04-27,7.2387,7.2387,6.7847,6.8824,295057,0
1990-04-30,6.8337,7.0359,6.8337,6.9306,465993,0
1990-05-01,6.9793,6.9793,6.7283,6.8094,263937,0
1990-05-02,6.7847,6.9306,6.7847,6.9306,229970,0
1990-05-03,7.0359,7.0359,6.8824,6.9306,443518,0
1990-05-04,6.9306,6.9306,6.5744,6.7847,1344632,0
1990-05-07,6.8579,6.8824,6.5744,6.68,1142691,0
1990-05-08,6.68,6.7847,6.6314,6.7283,220704,0
1990-05-09,6.7283,6.8337,6.6314,6.7283,402389,0
1990-05-10,6.7283,6.7283,6.6314,6.7283,367190,0
1990-05-11,6.68,6.7847,6.68,6.7847,489830,0
1990-05-14,6.7847,6.9306,6.7283,6.8337,952489,0
1990-05-15,6.8337,7.0359,6.8337,6.9306,495140,0
1990-05-16,6.8824,7.2628,6.8824,7.2141,692634,0
1990-05-17,7.3843,7.5946,7.287,7.5946,519721,0
1990-05-18,7.5946,7.643,7.4407,7.5946,428077,0
1990-05-21,7.5946,7.9185,7.5946,7.8941,408689,0
1990-05-22,7.8941,7.9994,7.7887,7.7887,598022,0
1990-05-23,7.7887,7.8454,7.4894,7.538,520339,0
1990-05-24,7.538,7.538,7.287,7.3355,731163,0
1990-05-25,7.287,7.287,7.133,7.2141,929148,0
1990-05-29,7.2387,7.4407,7.1898,7.4407,347303,0
1990-05-30,7.4407,7.7887,7.4407,7.7405,805269,0
1990-05-31,7.7405,7.8941,7.643,7.7728,545901,0
1990-06-01,7.7887,7.7887,7.692,7.7405,323834,0
1990-06-04,7.7887,8.0482,7.5946,7.943,635446,0
1990-06-05,7.8454,7.8941,7.4407,7.4407,810333,0
1990-06-06,7.4407,7.643,7.4407,7.5946,281226,0
1990-06-07,7.643,7.692,7.4652,7.538,226142,0
1990-06-08,7.4894,7.538,7.3843,7.4894,442283,0
1990-06-11,7.3843,7.538,7.3355,7.538,142651,0
1990-06-12,7.538,7.5946,7.4894,7.5136,461177,0
1990-06-13,7.4894,7.5946,7.3843,7.4407,305065,0
1990-06-14,7.4407,7.4407,7.287,7.4407,179703,0
1990-06-15,7.3843,7.4894,7.3355,7.4407,289131,0
1990-06-18,7.3843,7.4894,7.3843,7.4165,300123,0
1990-06-19,7.4407,7.5946,7.3843,7.4894,183778,0
1990-06-20,7.5946,7.5946,7.3843,7.4652,177972,0
1990-06-21,7.4407,7.5946,7.287,7.5946,263568,0
1990-06-22,7.538,7.5946,7.4407,7.4407,245653,0
1990-06-25,7.4407,7.9994,7.4407,7.8454,912969,0
1990-06-26,7.943,8.1939,7.8941,8.1453,945449,0
1990-06-27,8.1939,8.4042,8.0966,8.4042,1064634,0
1990-06-28,8.3475,8.4528,8.3475,8.4042,671387,0
1990-06-29,8.4528,8.5014,8.3475,8.4042,414734,0
1990-07-02,8.3475,8.4042,8.2993,8.2993,420542,0
1990-07-03,8.2993,8.6558,8.2993,8.55,484150,0
1990-07-05,8.55,8.8087,8.55,8.598,333718,0
1990-07-06,8.6558,8.7039,8.5014,8.7039,283079,0
1990-07-09,8.6558,8.8087,8.55,8.6314,369906,0
1990-07-10,8.7039,8.7039,8.4528,8.5014,225771,0
1990-07-11,8.55,8.55,8.4528,8.4528,228241,0
1990-07-12,8.5014,8.6558,8.5014,8.598,172913,0
1990-07-13,8.55,8.7528,8.55,8.7283,374598,0
1990-07-16,8.7528,8.9061,8.7039,8.8087,143145,0
1990-07-17,8.7528,8.8087,8.55,8.598,369782,0
1990-07-18,8.598,8.6558,8.2504,8.3475,411651,0
1990-07-19,8.2504,8.4042,8.2504,8.4042,154013,0
1990-07-20,8.4042,8.4042,8.1453,8.2263,377313,0
1990-07-23,8.0966,8.1453,7.943,8.0482,362619,0
1990-07-24,8.0966,8.1939,7.8941,7.9994,341002,0
1990-07-25,8.0482,8.1939,7.9994,8.1453,161921,0
1990-07-26,8.0966,8.1453,7.8454,7.8454,538249,0
1990-07-27,7.943,7.9994,7.8454,7.943,226885,0
1990-07-30,7.8454,7.8941,7.7405,7.8941,310746,0
1990-07-31,7.8454,8.1453,7.8454,8.0966,284686,0
1990-08-01,8.0482,8.1453,7.943,8.0482,413010,0
1990-08-02,7.7887,7.8454,7.643,7.692,209962,0
1990-08-03,7.6676,7.6676,7.2387,7.4894,484025,0
1990-08-06,7.4407,7.4407,7.133,7.2387,250719,0
1990-08-07,7.3843,7.4407,6.9064,6.9306,564062,0
1990-08-08,6.9306,7.1898,6.9306,7.1656,210210,0
1990-08-09,7.1898,7.5946,7.133,7.5946,363361,0
1990-08-10,7.538,7.538,7.1898,7.287,122396,0
1990-08-13,7.2387,7.2387,7.0846,7.1656,140548,0
1990-08-14,7.2387,7.287,7.1898,7.1898,47674,0
1990-08-15,7.287,7.3355,6.7847,6.7847,383489,0
1990-08-16,6.8337,7.0359,6.7847,6.7847,731412,0
1990-08-17,6.7847,6.8337,6.4773,6.6068,466241,0
1990-08-20,6.6314,6.6556,6.526,6.5744,427090,0
1990-08-21,6.4773,6.526,6.1209,6.2746,519350,0
1990-08-22,6.3801,6.526,6.3236,6.4286,260724,0
1990-08-23,6.2746,6.526,6.1209,6.3801,305681,0
1990-08-24,6.68,6.7847,6.526,6.6068,436477,0
1990-08-27,6.7283,6.9306,6.7283,6.9064,238864,0
1990-08-28,6.7847,6.9306,6.68,6.7283,136228,0
1990-08-29,6.68,6.7847,6.5744,6.7607,106958,0
1990-08-30,6.7847,6.7847,6.5744,6.68,175750,0
1990-08-31,6.5744,6.8337,6.526,6.7283,162908,0
1990-09-04,6.68,6.7283,6.5744,6.5744,141292,0
1990-09-05,6.68,6.8337,6.6314,6.8337,174638,0
1990-09-06,6.7283,6.7283,6.526,6.5584,152410,0
1990-09-07,6.526,6.68,6.4286,6.4773,220335,0
1990-09-10,6.526,6.6314,6.4286,6.4286,113255,0
1990-09-11,6.4286,6.526,6.3801,6.3801,154385,0
1990-09-12,6.4773,6.4773,6.3801,6.4286,329764,0
1990-09-13,6.4773,6.4773,6.2263,6.3236,878633,0
1990-09-14,6.2263,6.453,6.2263,6.3801,356195,0
1990-09-17,6.3801,6.6314,6.3801,6.4773,313212,0
1990-09-18,6.4286,6.5016,6.3801,6.4286,213420,0
1990-09-19,6.4773,6.4773,6.3801,6.3801,133020,0
1990-09-20,6.4286,6.4286,6.1697,6.2019,223056,0
1990-09-21,6.2263,6.3801,6.1697,6.3236,287522,0
1990-09-24,6.2263,6.3236,5.943,6.0968,472170,0
1990-09-25,6.1697,6.1697,5.7649,5.9754,680280,0
1990-09-26,6.024,6.024,5.7162,5.9186,174025,0
1990-09-27,5.9754,6.0483,5.7162,5.7649,497491,0
1990-09-28,5.7162,5.943,5.619,5.9186,574684,0
1990-10-01,5.9754,6.2746,5.8701,6.2746,532688,0
1990-10-02,6.3236,6.4286,6.1697,6.1697,413010,0
1990-10-03,6.1697,6.3801,6.1209,6.1209,90159,0
1990-10-04,6.1209,6.2746,6.024,6.1697,172539,0
1990-10-05,6.0724,6.2746,5.9754,6.1209,200329,0
1990-10-08,6.1697,6.1697,5.8216,5.9754,597282,0
1990-10-09,5.8216,5.9754,5.7649,5.8216,724496,0
1990-10-10,5.7649,5.7649,5.5704,5.619,437836,0
1990-10-11,5.6678,5.6678,5.36,5.5137,735985,0
1990-10-12,5.619,5.619,5.4652,5.5704,401400,0
1990-10-15,5.619,5.9754,5.4652,5.8701,555783,0
1990-10-16,5.9754,6.024,5.6678,5.6678,269369,0
1990-10-17,5.7649,5.9754,5.6678,5.9186,170067,0
1990-10-18,5.9186,6.2263,5.9186,6.2019,293701,0
1990-10-19,6.2746,6.526,6.2746,6.4773,352615,0
1990-10-22,6.4773,6.6314,6.4286,6.5744,117579,0
1990-10-23,6.4773,6.5744,6.4286,6.526,136475,0
1990-10-24,6.526,6.5744,6.4286,6.526,80654,0
1990-10-25,6.526,6.5744,6.4286,6.5744,115357,0
1990-10-26,6.4773,6.526,6.2746,6.3236,386947,0
1990-10-29,6.3801,6.4286,6.1697,6.2507,110044,0
1990-10-30,6.2263,6.526,6.1697,6.4286,444872,0
1990-10-31,6.526,6.526,6.2746,6.3236,199960,0
1990-11-01,6.3236,6.3801,6.2746,6.3801,26061,0
1990-11-02,6.2746,6.5744,6.2746,6.5744,137589,0
1990-11-05,6.526,6.8337,6.526,6.7847,116343,0
1990-11-06,7.0359,7.109,6.8337,6.8824,284808,0
1990-11-07,6.9306,6.9306,6.7283,6.7283,168835,0
1990-11-08,6.8337,6.9793,6.7283,6.9306,138946,0
1990-11-09,6.9306,7.287,6.9306,7.2387,374598,0
1990-11-12,7.287,7.4165,7.1898,7.3355,682750,0
1990-11-13,7.3843,7.3843,7.2387,7.287,346810,0
1990-11-14,7.287,7.287,7.1898,7.1898,117334,0
1990-11-15,7.1898,7.287,7.1656,7.1898,168095,0
1990-11-16,7.2387,7.2387,7.133,7.133,173527,0
1990-11-19,7.1898,7.4407,7.1898,7.3843,247259,0
1990-11-20,7.3843,7.4407,7.3843,7.3843,433264,0
1990-11-21,7.3843,7.643,7.3355,7.643,199093,0
1990-11-23,7.643,7.692,7.538,7.692,131413,0
1990-11-26,7.643,7.7887,7.5946,7.7405,235284,0
1990-11-27,7.7405,7.9185,7.7405,7.7887,316921,0
1990-11-28,7.8454,7.943,7.5946,7.5946,241086,0
1990-11-29,7.538,7.7405,7.4894,7.5946,259364,0
1990-11-30,7.538,7.8454,7.538,7.7405,173282,0
1990-12-03,7.8454,7.8941,7.7405,7.7887,188720,0
1990-12-04,7.7887,7.8454,7.7405,7.8454,111774,0
1990-12-05,7.7405,7.943,7.7405,7.8941,211446,0
1990-12-06,7.9994,8.1453,7.6676,7.692,519350,0
1990-12-07,7.692,7.8454,7.692,7.8454,384357,0
1990-12-10,7.7887,7.8454,7.7405,7.7405,160929,0
1990-12-11,7.7405,7.7887,7.643,7.643,283697,0
1990-12-12,7.538,7.7887,7.3843,7.7887,407578,0
1990-12-13,7.7405,7.9994,7.7405,7.943,334829,0
1990-12-14,7.943,7.943,7.7405,7.7405,332852,0
1990-12-17,7.692,7.692,7.3843,7.4652,243683,0
1990-12-18,7.4407,7.5946,7.4407,7.538,154013,0
1990-12-19,7.5946,7.8454,7.4894,7.8454,852574,0
1990-12-20,7.7405,7.943,7.7405,7.8941,756239,0
1990-12-21,7.9994,8.0966,7.8941,7.9994,584682,0
1990-12-24,7.9994,8.0482,7.9994,7.9994,311857,0
1990-12-26,7.9994,8.0966,7.9994,8.0482,64844,0
1990-12-27,8.0482,8.1453,7.9994,8.1209,448087,0
1990-12-28,8.1453,8.1453,7.9994,7.9994,225771,0
1990-12-31,8.0966,8.0966,7.7887,7.943,684353,0
1991-01-02,7.8941,7.943,7.8454,7.8454,339402,0
1991-01-03,7.8454,7.943,7.7405,7.7405,391890,0
1991-01-04,7.7405,7.8941,7.7405,7.8454,361259,0
1991-01-07,7.7887,7.8454,7.643,7.643,240592,0
1991-01-08,7.7405,7.8941,7.692,7.7405,467598,0
1991-01-09,7.8454,8.1453,7.7405,7.7887,782914,0
1991-01-10,7.7887,7.8454,7.7728,7.8454,922107,0
1991-01-11,7.9994,8.2993,7.943,8.2263,2702841,0
1991-01-14,7.9994,8.0966,7.7887,8.0482,908398,0
1991-01-15,7.8941,8.0482,7.8454,7.9994,462782,0
1991-01-16,7.943,8.3475,7.943,8.2504,1053150,0
1991-01-17,8.7039,8.8087,8.5014,8.6558,1573735,0
1991-01-18,8.5014,8.8578,8.4528,8.8578,1396992,0
1991-01-21,8.7039,8.8818,8.7039,8.8087,885798,0
1991-01-22,8.7528,8.8087,8.55,8.6314,387690,0
1991-01-23,8.598,9.0035,8.598,8.9061,512308,0
1991-01-24,8.9061,9.0035,8.8087,8.8818,726718,0
1991-01-25,8.8578,8.956,8.7528,8.8578,322602,0
1991-01-28,8.7528,8.8578,8.5014,8.5014,423381,0
1991-01-29,8.4042,8.6558,8.3475,8.6558,520093,0
1991-01-30,8.6558,8.956,8.5822,8.8578,523921,0
1991-01-31,8.9061,9.0367,8.8578,9.0035,298885,0
1991-02-01,8.956,9.0035,8.8087,8.8578,315565,0
1991-02-04,8.9061,9.1076,8.8578,9.0609,364718,0
1991-02-05,9.1076,9.4649,9.0035,9.2619,830217,0
1991-02-06,9.1565,9.3606,9.1565,9.2619,1073153,0
1991-02-07,9.213,9.3117,8.8087,8.9876,648786,0
1991-02-08,8.9061,9.0035,8.8087,8.8334,707453,0
1991-02-11,8.8578,9.1565,8.8578,9.1076,654591,0
1991-02-12,9.0609,9.3117,8.956,9.213,511445,0
1991-02-13,9.2619,9.4094,9.213,9.2619,407578,0
1991-02-14,9.2619,9.3606,8.6558,8.8334,1413544,0
1991-02-15,8.9061,9.1565,8.9061,9.1076,1211732,0
1991-02-19,9.1076,9.1565,9.0609,9.1565,647301,0
1991-02-20,9.1076,9.1076,8.7528,8.9061,397568,0
1991-02-21,8.956,8.956,8.598,8.7528,726598,0
1991-02-22,8.6558,8.8087,8.4528,8.5014,380405,0
1991-02-25,8.55,8.598,8.2993,8.2993,532190,0
1991-02-26,8.2993,8.3475,7.9994,8.1209,670643,0
1991-02-27,8.0482,8.2504,8.0482,8.0966,1372048,0
1991-02-28,8.1453,8.4042,8.0966,8.38,1454053,0
1991-03-01,8.2993,8.6558,8.2504,8.598,385958,0
1991-03-04,8.598,8.956,8.55,8.9061,573323,0
1991-03-05,8.956,9.1076,8.8578,8.9061,464140,0
1991-03-06,9.0609,9.0609,8.9061,8.9061,402020,0
1991-03-07,8.8578,8.9061,8.7039,8.8578,429561,0
1991-03-08,9.0035,9.0609,8.7528,8.7528,457228,0
1991-03-11,8.7039,8.8087,8.4528,8.55,293328,0
1991-03-12,8.55,8.55,8.3475,8.4042,221327,0
1991-03-13,8.4528,8.7039,8.4042,8.7039,149815,0
1991-03-14,8.8087,8.8578,8.4042,8.5255,300123,0
1991-03-15,8.55,8.6558,8.4528,8.6314,340264,0
1991-03-18,8.598,8.8578,8.55,8.7528,190079,0
1991-03-19,8.6558,8.7528,8.55,8.598,148579,0
1991-03-20,8.598,8.9061,8.598,8.9061,358915,0
1991-03-21,8.956,9.0609,8.9061,9.0367,436477,0
1991-03-22,8.956,9.1565,8.9061,9.1076,425732,0
1991-03-25,9.1076,9.3117,9.1076,9.213,267517,0
1991-03-26,9.213,9.3117,9.1076,9.3117,548991,0
1991-03-27,9.3117,9.3117,9.0609,9.1076,372870,0
1991-03-28,9.1565,9.561,9.0609,9.4649,697570,0
1991-04-01,9.4649,9.513,9.3117,9.3606,227376,0
1991-04-02,9.513,9.811,9.4649,9.668,1292632,0
1991-04-03,9.811,10,9.717,9.811,1584603,0
1991-04-04,9.811,10.832,9.766,10.524,2335404,0
1991-04-05,10.475,10.931,10.475,10.729,1352160,0
1991-04-08,10.681,10.729,10.372,10.524,434376,0
1991-04-09,10.475,10.624,10.323,10.323,304321,0
1991-04-10,10.323,10.681,10.323,10.624,791189,0
1991-04-11,10.729,10.778,10.573,10.729,771182,0
1991-04-12,10.832,10.931,10.778,10.778,466241,0
1991-04-15,10.778,10.88,10.729,10.88,470069,0
1991-04-16,10.832,11.433,10.778,11.384,685468,0
1991-04-17,11.536,11.838,11.49,11.789,1225074,0
1991-04-18,11.692,11.74,11.384,11.384,486376,0
1991-04-19,11.384,11.433,11.134,11.237,557758,0
1991-04-22,11.237,11.237,10.88,10.931,415729,0
1991-04-23,11.027,11.18,10.88,10.98,334954,0
1991-04-24,10.905,11.18,10.88,11.027,193536,0
1991-04-25,10.931,11.027,10.681,10.729,608031,0
1991-04-26,10.681,10.729,10.475,10.573,287522,0
1991-04-29,10.624,10.624,10.218,10.218,360886,0
1991-04-30,10.168,10.729,10.121,10.323,819964,0
1991-05-01,10.323,10.706,10.218,10.573,593945,0
1991-05-02,10.573,10.681,10.429,10.524,309880,0
1991-05-03,10.429,10.681,10.275,10.624,322478,0
1991-05-06,10.624,10.778,10.524,10.729,235284,0
1991-05-07,10.832,11.027,10.778,10.778,459696,0
1991-05-08,10.832,10.832,10.624,10.729,227502,0
1991-05-09,10.729,11.134,10.681,11.013,264924,0
1991-05-10,11.237,11.287,10.624,10.778,532444,0
1991-05-13,10.832,10.832,10.475,10.624,376451,0
1991-05-14,10.524,10.624,10.475,10.524,460436,0
1991-05-15,10.429,10.475,9.967,10.121,426717,0
1991-05-16,10.074,10.275,10.074,10.143,718075,0
1991-05-17,10.168,10.218,10.121,10.168,264183,0
1991-05-20,10.121,10.251,10.121,10.218,323222,0
1991-05-21,10.218,10.573,10.218,10.524,216506,0
1991-05-22,10.524,11.237,10.524,11.158,977811,0
1991-05-23,11.18,11.18,11.027,11.061,546274,0
1991-05-24,11.086,11.18,11.086,11.158,376083,0
1991-05-28,11.134,11.585,11.134,11.536,419309,0
1991-05-29,11.692,11.838,11.585,11.642,694728,0
1991-05-30,11.585,11.692,11.287,11.433,494773,0
1991-05-31,11.384,11.433,11.013,11.237,618277,0
1991-06-03,11.237,11.237,11.086,11.086,121157,0
1991-06-04,11.086,11.18,10.931,11.158,251584,0
1991-06-05,11.18,11.18,10.98,11.013,278261,0
1991-06-06,11.086,11.18,10.98,11.18,547137,0
1991-06-07,11.134,11.134,10.832,10.832,259736,0
1991-06-10,10.931,10.931,10.681,10.681,237131,0
1991-06-11,10.832,10.832,10.729,10.832,258623,0
1991-06-12,10.624,10.729,10.573,10.681,303336,0
1991-06-13,10.624,10.624,10.524,10.607,199093,0
1991-06-14,10.624,10.88,10.573,10.88,669657,0
1991-06-17,10.88,11.134,10.778,11.013,593574,0
1991-06-18,10.88,11.027,10.832,10.98,271099,0
1991-06-19,10.832,11.086,10.778,11.086,300617,0
1991-06-20,10.98,11.18,10.931,11.18,432526,0
1991-06-21,11.287,11.287,11.134,11.287,512559,0
1991-06-24,11.18,11.18,10.832,10.832,267023,0
1991-06-25,10.88,10.98,10.429,10.524,447346,0
1991-06-26,10.624,10.729,10.429,10.624,408192,0
1991-06-27,10.778,11.086,10.729,11.013,262702,0
1991-06-28,10.98,11.086,10.832,10.931,236764,0
1991-07-01,10.88,10.98,10.832,10.931,245413,0
1991-07-02,10.98,11.086,10.88,10.931,177605,0
1991-07-03,10.88,10.931,10.778,10.88,149815,0
1991-07-05,10.778,10.931,10.778,10.905,39155,0
1991-07-08,10.88,11.384,10.778,11.287,551585,0
1991-07-09,11.334,11.384,10.88,10.98,506629,0
1991-07-10,11.086,11.237,10.931,11.027,594813,0
1991-07-11,11.134,11.134,10.98,11.134,269986,0
1991-07-12,11.134,11.237,10.98,11.086,241581,0
1991-07-15,11.027,11.086,10.931,11.027,174025,0
1991-07-16,11.086,11.086,10.88,10.98,242200,0
1991-07-17,10.931,10.931,10.778,10.809,227871,0
1991-07-18,10.778,10.88,10.729,10.832,251832,0
1991-07-19,10.832,10.832,10.729,10.729,189090,0
1991-07-22,10.832,10.832,10.681,10.681,113505,0
1991-07-23,10.778,10.778,10.275,10.275,494032,0
1991-07-24,10.323,10.372,10.121,10.218,609386,0
1991-07-25,10.372,10.475,10.168,10.429,263812,0
1991-07-26,10.475,10.573,10.429,10.573,103868,0
1991-07-29,10.573,10.753,10.524,10.681,76944,0
1991-07-30,10.729,10.98,10.729,10.98,220956,0
1991-07-31,10.931,11.134,10.88,11.027,243554,0
1991-08-01,11.027,11.18,10.832,10.88,315193,0
1991-08-02,11.027,11.027,10.524,10.607,445243,0
1991-08-05,10.573,10.778,10.573,10.573,301482,0
1991-08-06,10.729,10.88,10.624,10.832,333841,0
1991-08-07,10.88,10.931,10.624,10.624,326306,0
1991-08-08,10.729,11.237,10.729,11.134,819349,0
1991-08-09,11.134,11.334,11.027,11.334,499220,0
1991-08-12,11.384,11.789,11.287,11.74,1220377,0
1991-08-13,11.789,12.348,11.74,12.147,1234333,0
1991-08-14,12.195,12.955,12.195,12.647,1532232,0
1991-08-15,12.703,12.703,12.243,12.453,819964,0
1991-08-16,12.55,12.55,12.395,12.502,517250,0
1991-08-19,12.147,12.348,11.838,12.195,603830,0
1991-08-20,12.348,12.453,12.147,12.171,357060,0
1991-08-21,12.348,12.599,12.348,12.55,500574,0
1991-08-22,12.55,12.703,12.395,12.478,536519,0
1991-08-23,12.395,12.599,12.348,12.502,300494,0
1991-08-26,12.526,12.647,12.395,12.599,281226,0
1991-08-27,12.599,12.703,12.55,12.68,223796,0
1991-08-28,12.599,13.003,12.599,12.907,638784,0
1991-08-29,13.052,13.206,12.599,12.955,622359,0
1991-08-30,12.907,13.003,12.858,12.858,177972,0
1991-09-03,12.98,13.107,12.858,12.955,799960,0
1991-09-04,12.907,12.955,12.599,12.647,396213,0
1991-09-05,12.8,12.8,12.55,12.631,337298,0
1991-09-06,12.55,12.647,12.348,12.348,391149,0
1991-09-09,12.348,12.502,12.297,12.453,84480,0
1991-09-10,12.297,12.453,11.894,12.048,779208,0
1991-09-11,12.195,12.297,11.991,12.024,314700,0
1991-09-12,12.243,12.243,12.096,12.096,407823,0
1991-09-13,12.147,12.147,11.838,11.838,405474,0
1991-09-16,11.838,12.048,11.789,12.048,514659,0
1991-09-17,11.991,12.048,11.642,11.789,462410,0
1991-09-18,11.692,11.991,11.642,11.966,480691,0
1991-09-19,12.048,12.048,11.74,11.74,372498,0
1991-09-20,11.789,11.894,11.642,11.838,210210,0
1991-09-23,11.692,12.048,11.642,11.838,733387,0
1991-09-24,11.894,11.991,11.692,11.894,595305,0
1991-09-25,12.096,12.297,11.991,12.147,438080,0
1991-09-26,12.096,12.096,11.942,11.991,415848,0
1991-09-27,12.048,12.243,12.048,12.243,424618,0
1991-09-30,12.243,12.243,12.048,12.195,277891,0
1991-10-01,12.195,12.243,12.096,12.195,283447,0
1991-10-02,12.147,12.195,11.991,11.991,111896,0
1991-10-03,11.991,12.048,11.692,11.717,437836,0
1991-10-04,11.692,11.789,11.585,11.585,290860,0
1991-10-07,11.536,11.536,11.384,11.433,364593,0
1991-10-08,11.384,11.642,11.334,11.585,492917,0
1991-10-09,11.334,11.49,11.027,11.134,718319,0
1991-10-10,11.18,11.536,11.134,11.433,631865,0
1991-10-11,11.49,11.642,11.433,11.585,302346,0
1991-10-14,11.49,11.942,11.49,11.942,465131,0
1991-10-15,12.048,12.243,11.942,12.195,340017,0
1991-10-16,12.195,12.55,12.147,12.502,364593,0
1991-10-17,12.453,12.453,12.048,12.096,492302,0
1991-10-18,12.195,12.453,12.147,12.348,448701,0
1991-10-21,12.395,12.395,12.195,12.243,421037,0
1991-10-22,12.297,12.395,12.147,12.195,612103,0
1991-10-23,12.147,12.243,11.585,11.692,1025731,0
1991-10-24,11.692,11.789,11.334,11.513,642980,0
1991-10-25,11.585,11.585,11.334,11.49,440429,0
1991-10-28,11.585,11.74,11.49,11.74,277891,0
1991-10-29,11.838,12.096,11.74,12.096,373611,0
1991-10-30,12.147,12.273,11.894,12.227,976454,0
1991-10-31,12.243,12.243,11.991,12.048,435982,0
1991-11-01,12.147,12.147,11.585,11.692,462410,0
1991-11-04,11.585,11.74,11.433,11.536,561216,0
1991-11-05,11.585,11.585,11.334,11.433,434748,0
1991-11-06,11.642,11.692,11.384,11.585,515893,0
1991-11-07,11.692,12.048,11.642,11.991,819225,0
1991-11-08,12.048,12.147,11.942,12.048,328407,0
1991-11-11,12.048,12.147,11.991,12.048,123754,0
1991-11-12,12.048,12.243,12.048,12.171,325567,0
1991-11-13,12.096,12.395,12.048,12.297,434748,0
1991-11-14,12.348,12.502,11.991,12.147,411404,0
1991-11-15,12.048,12.048,11.433,11.433,452162,0
1991-11-18,11.433,11.536,11.384,11.536,378677,0
1991-11-19,11.433,11.433,10.88,11.18,838491,0
1991-11-20,11.18,11.49,11.134,11.49,623713,0
1991-11-21,11.384,11.49,11.287,11.334,276904,0
1991-11-22,11.287,11.536,11.18,11.49,311857,0
1991-11-25,11.433,11.536,11.287,11.334,583204,0
1991-11-26,11.49,11.49,10.98,11.287,595553,0
1991-11-27,11.237,11.384,11.237,11.287,211075,0
1991-11-29,11.237,11.334,11.237,11.287,73733,0
1991-12-02,11.134,11.287,11.086,11.287,623713,0
1991-12-03,11.237,11.334,11.134,11.237,487609,0
1991-12-04,11.237,11.237,10.778,10.88,589996,0
1991-12-05,10.729,10.88,10.524,10.573,828859,0
1991-12-06,10.429,10.729,10.372,10.573,906793,0
1991-12-09,10.624,10.778,10.475,10.524,705971,0
1991-12-10,10.573,10.778,10.524,10.624,298515,0
1991-12-11,10.729,10.832,10.074,10.218,796377,0
1991-12-12,10.323,10.429,10.275,10.323,731782,0
1991-12-13,10.475,10.753,10.475,10.573,490199,0
1991-12-16,10.573,10.729,10.524,10.573,528736,0
1991-12-17,10.624,10.681,10.429,10.429,758585,0
1991-12-18,10.429,10.429,9.668,9.811,1252985,0
1991-12-19,9.668,9.717,8.8578,8.9061,3343599,0
1991-12-20,9.1076,9.4094,9.0609,9.3117,1634994,0
1991-12-23,9.3606,9.4094,9.1565,9.3606,731041,0
1991-12-24,9.2619,9.513,9.2619,9.4094,627790,0
1991-12-26,9.513,9.513,9.2619,9.513,600743,0
1991-12-27,9.4094,9.561,9.3606,9.4649,732400,0
1991-12-30,9.561,10.074,9.513,10.025,1737627,0
1991-12-31,10.074,10.573,10.074,10.168,2085180,0
1992-01-02,9.967,10.121,9.868,10.121,633966,0
1992-01-03,10.168,10.275,9.811,9.919,411774,0
1992-01-06,9.967,10.121,9.766,9.944,607534,0
1992-01-07,9.967,9.967,9.766,9.766,533055,0
1992-01-08,9.811,9.811,9.513,9.668,822808,0
1992-01-09,9.668,10.218,9.618,10.121,716344,0
1992-01-10,10.074,10.121,9.811,9.967,495018,0
1992-01-13,9.868,9.919,9.618,9.868,630880,0
1992-01-14,9.811,9.868,9.1325,9.513,2511033,0
1992-01-15,9.618,9.766,9.4094,9.717,1580526,0
1992-01-16,9.811,10.025,9.668,9.919,1722930,0
1992-01-17,9.919,9.967,9.766,9.811,413010,0
1992-01-20,9.868,9.868,9.3606,9.4649,1248537,0
1992-01-21,9.3606,9.513,9.0609,9.0609,1423796,0
1992-01-22,9.1076,9.4094,9.0609,9.4094,1001770,0
1992-01-23,9.4649,9.513,9.213,9.2619,522806,0
1992-01-24,9.2619,9.4649,9.1565,9.3922,542318,0
1992-01-27,9.3117,9.618,9.3117,9.513,261712,0
1992-01-28,9.717,9.717,9.561,9.561,469327,0
1992-01-29,9.618,9.668,9.513,9.561,512803,0
1992-01-30,9.561,9.618,9.4649,9.513,176616,0
1992-01-31,9.561,9.561,9.0609,9.2619,855908,0
1992-02-03,9.1565,9.618,9.1565,9.561,392877,0
1992-02-04,9.668,9.766,9.561,9.766,886784,0
1992-02-05,9.766,10.218,9.668,9.919,866655,0
1992-02-06,9.944,10.074,9.868,9.967,563935,0
1992-02-07,10.025,10.025,9.766,9.766,397198,0
1992-02-10,9.766,9.811,9.4649,9.618,408192,0
1992-02-11,9.618,9.811,9.513,9.766,192796,0
1992-02-12,9.919,9.967,9.766,9.868,318772,0
1992-02-13,9.868,10.121,9.811,9.967,797737,0
1992-02-14,9.919,10.168,9.868,10.121,457349,0
1992-02-18,10.168,10.524,10.121,10.275,1108484,0
1992-02-19,10.218,10.372,10.168,10.251,736846,0
1992-02-20,10.275,10.429,10.218,10.372,732772,0
1992-02-21,10.372,10.475,10.275,10.475,802801,0
1992-02-24,10.372,10.475,10.275,10.275,484025,0
1992-02-25,10.323,10.573,10.218,10.549,659408,0
1992-02-26,10.573,10.681,10.573,10.681,237131,0
1992-02-27,10.729,11.027,10.729,10.98,662492,0
1992-02-28,10.98,11.134,10.88,10.931,523429,0
1992-03-02,10.931,10.931,10.778,10.88,404859,0
1992-03-03,10.832,10.931,10.624,10.729,522191,0
1992-03-04,10.729,10.778,10.573,10.607,350886,0
1992-03-05,10.624,10.681,10.372,10.429,264553,0
1992-03-06,10.524,10.524,10.218,10.218,154756,0
1992-03-09,10.218,10.275,9.919,9.919,384604,0
1992-03-10,10.025,10.074,9.766,9.868,698065,0
1992-03-11,9.868,9.868,9.561,9.868,841212,0
1992-03-12,9.811,10.168,9.766,9.967,317416,0
1992-03-13,10.025,10.074,9.811,9.967,219967,0
1992-03-16,9.967,9.967,9.717,9.717,427090,0
1992-03-17,9.919,10.074,9.811,9.967,186372,0
1992-03-18,10.074,10.074,9.868,9.894,183778,0
1992-03-19,9.868,10.025,9.868,9.967,185880,0
1992-03-20,9.919,10.025,9.868,9.868,398683,0
1992-03-23,9.868,9.868,9.717,9.717,341375,0
1992-03-24,9.766,9.811,9.618,9.692,397198,0
1992-03-25,9.668,9.811,9.668,9.717,309016,0
1992-03-26,9.868,9.868,9.4094,9.513,335818,0
1992-03-27,9.561,9.618,9.4094,9.4649,490945,0
1992-03-30,9.561,9.561,9.2619,9.513,271966,0
1992-03-31,9.513,9.717,9.4094,9.513,347920,0
1992-04-01,9.3606,9.4094,9.2619,9.2619,210331,0
1992-04-02,7.8941,8.4772,6.9793,7.0846,6737710,0
1992-04-03,7.2387,7.287,6.3236,6.526,6410292,0
1992-04-06,6.68,7.2387,6.6314,7.133,3510088,0
1992-04-07,7.287,7.3843,6.9793,7.0846,1821120,0
1992-04-08,6.9793,7.1898,6.9306,6.9793,1871144,0
1992-04-09,6.9793,7.0846,6.8824,6.9793,596912,0
1992-04-10,7.0846,7.0846,6.9306,6.9306,743147,0
1992-04-13,6.9306,7.0359,6.8579,6.9306,1857803,0
1992-04-14,6.8824,6.9793,6.4773,6.68,2357639,0
1992-04-15,6.7847,6.8824,6.6314,6.7283,769572,0
1992-04-16,6.7283,6.8337,6.5584,6.5744,537012,0
1992-04-20,6.6314,6.7847,6.4286,6.526,667186,0
1992-04-21,6.526,6.6314,6.3236,6.3801,1110458,0
1992-04-22,6.4286,6.5744,6.3236,6.526,285179,0
1992-04-23,6.5744,6.5744,6.3801,6.4773,1263853,0
1992-04-24,6.4773,6.4773,6.2263,6.2746,377070,0
1992-04-27,6.2746,6.4286,6.2263,6.2263,893701,0
1992-04-28,6.2263,6.2746,6.024,6.0724,670643,0
1992-04-29,6.0724,6.2263,5.9754,6.1697,1200126,0
1992-04-30,6.2263,6.2746,6.1209,6.1697,533797,0
1992-05-01,6.2263,6.2746,6.0724,6.1209,533184,0
1992-05-04,6.0724,6.3236,6.0724,6.2263,549611,0
1992-05-05,6.3236,6.6314,6.2746,6.5016,817498,0
1992-05-06,6.6314,6.8337,6.526,6.7283,449445,0
1992-05-07,6.7283,6.7847,6.526,6.6068,531455,0
1992-05-08,6.6314,6.68,6.526,6.6068,574684,0
1992-05-11,6.6314,6.7847,6.5744,6.7847,226391,0
1992-05-12,6.7283,6.9793,6.68,6.9306,902594,0
1992-05-13,6.9793,7.0359,6.7847,6.8824,582954,0
1992-05-14,6.8824,6.8824,6.68,6.7847,619639,0
1992-05-15,6.7847,6.8824,6.6314,6.6314,614448,0
1992-05-18,6.7283,6.8337,6.6314,6.7607,109428,0
1992-05-19,6.7283,6.8824,6.7283,6.8824,223302,0
1992-05-20,6.8824,6.8824,6.7847,6.8337,183904,0
1992-05-21,6.8824,6.8824,6.7283,6.8337,263195,0
1992-05-22,6.8337,6.8337,6.7283,6.8337,511938,0
1992-05-26,6.7283,6.9793,6.68,6.8579,494276,0
1992-05-27,6.7847,6.9306,6.7283,6.7283,215893,0
1992-05-28,6.7847,6.9306,6.7283,6.9064,456361,0
1992-05-29,6.9793,6.9793,6.8337,6.8337,336313,0
1992-06-01,6.8824,6.8824,6.7283,6.8337,512803,0
1992-06-02,6.8337,6.8824,6.7847,6.8824,231327,0
1992-06-03,6.8094,6.9793,6.7607,6.8337,327047,0
1992-06-04,6.8824,7.0604,6.7847,6.8824,359285,0
1992-06-05,6.7283,6.8337,6.68,6.7847,742034,0
1992-06-08,6.7847,6.7847,6.68,6.7283,396830,0
1992-06-09,6.7847,6.8337,6.5744,6.6068,1293742,0
1992-06-10,6.68,6.68,6.4773,6.5744,507370,0
1992-06-11,6.526,6.6314,6.526,6.6314,448458,0
1992-06-12,6.6314,6.7283,6.5744,6.7283,568381,0
1992-06-15,6.7283,6.7283,6.6314,6.7283,116713,0
1992-06-16,6.6314,6.7283,6.6314,6.6314,162658,0
1992-06-17,6.68,6.7283,6.5744,6.68,421904,0
1992-06-18,6.68,6.68,6.4773,6.5584,619639,0
1992-06-19,6.526,6.6314,6.526,6.6314,298885,0
1992-06-22,6.5744,6.5744,6.4773,6.4773,92875,0
1992-06-23,6.526,6.6314,6.526,6.526,137956,0
1992-06-24,6.526,6.7283,6.526,6.68,228858,0
1992-06-25,6.8337,6.9306,6.4773,6.6314,1536560,0
1992-06-26,6.6314,6.6314,6.526,6.6068,351748,0
1992-06-29,6.68,6.7283,6.5744,6.7283,366819,0
1992-06-30,6.68,6.7847,6.6314,6.68,475133,0
1992-07-01,6.68,7.0359,6.68,6.9793,355825,0
1992-07-02,7.0359,7.0846,6.9306,7.0359,348538,0
1992-07-06,7.0359,7.0359,6.7847,6.8824,270974,0
1992-07-07,6.7847,6.9306,6.68,6.68,745120,0
1992-07-08,6.68,6.7847,6.6314,6.7283,965088,0
1992-07-09,6.6314,6.7283,6.6314,6.7283,129312,0
1992-07-10,6.9306,6.9306,6.6314,6.6556,523429,0
1992-07-13,6.6314,6.7847,6.6314,6.68,777358,0
1992-07-14,6.68,6.68,6.5744,6.68,673736,0
1992-07-15,6.68,6.68,6.526,6.526,414125,0
1992-07-16,6.526,6.6314,6.526,6.5744,473775,0
1992-07-17,6.4773,6.5744,6.4773,6.526,751300,0
1992-07-20,6.526,6.526,6.4286,6.4286,522561,0
1992-07-21,6.526,6.68,6.4286,6.6556,286043,0
1992-07-22,6.5744,6.6314,6.526,6.6314,79662,0
1992-07-23,6.526,6.6314,6.526,6.526,214412,0
1992-07-24,6.6314,6.68,6.526,6.68,114490,0
1992-07-27,6.5744,6.7847,6.5744,6.68,67558,0
1992-07-28,6.68,6.8337,6.6314,6.7847,86455,0
1992-07-29,6.8337,6.9306,6.7283,6.8824,235284,0
1992-07-30,6.8824,7.0359,6.8337,6.9306,401649,0
1992-07-31,6.9306,7.0359,6.8824,6.8824,127954,0
1992-08-03,6.9793,6.9793,6.8337,6.8337,39769,0
1992-08-04,6.9793,6.9793,6.8094,6.9306,248991,0
1992-08-05,6.8824,6.9306,6.7847,6.7847,289501,0
1992-08-06,6.7847,6.8824,6.7847,6.8094,134130,0
1992-08-07,6.8337,6.8824,6.7847,6.8094,69537,0
1992-08-10,6.7847,6.8824,6.7847,6.8824,324949,0
1992-08-11,6.7847,6.8824,6.7847,6.8824,53602,0
1992-08-12,6.7847,6.8824,6.7847,6.8094,67558,0
1992-08-13,6.8337,6.8824,6.7847,6.7847,197856,0
1992-08-14,6.8824,6.8824,6.7847,6.7847,175750,0
1992-08-17,6.7847,6.8824,6.7847,6.8337,76204,0
1992-08-18,6.8824,6.9306,6.7847,6.8337,366079,0
1992-08-19,6.8337,6.9306,6.7847,6.7847,142775,0
1992-08-20,6.7847,6.8824,6.7847,6.8337,440795,0
1992-08-21,6.7847,6.8337,6.68,6.7283,333841,0
1992-08-24,6.68,6.7847,6.6314,6.68,305927,0
1992-08-25,6.5744,6.68,6.5744,6.5744,283079,0
1992-08-26,6.68,6.7607,6.5744,6.68,129312,0
1992-08-27,6.7283,6.7607,6.6314,6.7283,176986,0
1992-08-28,6.68,6.7847,6.5744,6.68,253438,0
1992-08-31,6.5744,6.68,6.1697,6.2263,538860,0
1992-09-01,6.1209,6.2263,6.024,6.1209,1262126,0
1992-09-02,6.1209,6.2746,6.0724,6.2746,550600,0
1992-09-03,6.2263,6.3236,6.1697,6.1697,509469,0
1992-09-04,6.1697,6.2746,6.1209,6.2263,393867,0
1992-09-08,6.2746,6.2746,6.1209,6.1697,599012,0
1992-09-09,6.1209,6.4773,6.1209,6.4773,322602,0
1992-09-10,6.4773,6.526,6.3236,6.526,207490,0
1992-09-11,6.4286,6.526,6.3236,6.4044,305681,0
1992-09-14,6.4773,6.5016,6.3236,6.3801,318402,0
1992-09-15,6.3236,6.3801,6.2263,6.2746,486376,0
1992-09-16,6.2746,6.3801,6.2263,6.2992,310869,0
1992-09-17,6.2746,6.3801,6.2746,6.2746,79662,0
1992-09-18,6.3236,6.3236,6.2746,6.2746,273696,0
1992-09-21,6.2746,6.3236,6.2263,6.2746,277891,0
1992-09-22,6.3801,6.3801,6.2746,6.2992,160810,0
1992-09-23,6.2746,6.3236,6.2263,6.2992,167848,0
1992-09-24,6.2746,6.3236,6.2746,6.2746,117334,0
1992-09-25,6.2746,6.3236,6.1209,6.1697,483780,0
1992-09-28,6.1697,6.2263,6.1209,6.2263,325196,0
1992-09-29,6.2746,6.4286,6.2746,6.4286,483287,0
1992-09-30,6.3236,6.4773,6.3236,6.4773,376327,0
1992-10-01,6.3801,6.4773,6.3236,6.3477,372498,0
1992-10-02,6.4286,6.4286,6.2746,6.3477,162162,0
1992-10-05,6.2746,6.3801,6.2746,6.3477,328407,0
1992-10-06,6.3801,6.5744,6.2746,6.5584,333718,0
1992-10-07,6.526,6.7283,6.526,6.5744,338288,0
1992-10-08,6.6314,6.7283,6.6314,6.6314,195141,0
1992-10-09,6.7283,6.7283,6.5744,6.5744,149938,0
1992-10-12,6.5744,6.68,6.5744,6.6314,136844,0
1992-10-13,6.6314,6.68,6.5744,6.6314,216506,0
1992-10-14,6.68,6.68,6.5744,6.6314,139564,0
1992-10-15,6.5744,6.6314,6.5744,6.6314,282959,0
1992-10-16,6.5744,6.68,6.5744,6.6556,258994,0
1992-10-19,6.5744,6.9306,6.5744,6.9306,310869,0
1992-10-20,6.9306,7.3355,6.8824,7.287,700536,0
1992-10-21,7.3843,7.4894,7.3355,7.3355,518112,0
1992-10-22,7.4407,7.4407,7.2387,7.3355,272460,0
1992-10-23,7.2387,7.3355,7.2387,7.2387,155496,0
1992-10-26,7.2387,7.3355,7.2387,7.287,179828,0
1992-10-27,7.287,7.3355,7.0846,7.1898,594196,0
1992-10-28,7.0846,7.3355,7.0846,7.3355,299877,0
1992-10-29,7.3355,7.3355,7.1898,7.2628,189090,0
1992-10-30,7.1898,7.2387,7.0846,7.133,314327,0
1992-11-02,7.0846,7.1898,7.0359,7.1898,589378,0
1992-11-03,7.133,7.1898,7.0846,7.133,177357,0
1992-11-04,7.1898,7.4407,7.0846,7.3843,574062,0
1992-11-05,7.3843,7.7405,7.3355,7.538,1050433,0
1992-11-06,7.643,9.1076,7.538,8.8578,4196915,0
1992-11-09,8.9061,9.0035,8.1939,8.4042,2993082,0
1992-11-10,8.4042,8.4042,8.0966,8.2993,975710,0
1992-11-11,8.3475,8.4042,8.0482,8.1939,675958,0
1992-11-12,8.2993,8.4042,8.0966,8.1453,688801,0
1992-11-13,8.2504,8.2504,7.8941,7.943,716592,0
1992-11-16,7.8941,7.9994,7.7405,7.943,707825,0
1992-11-17,7.9994,8.2504,7.943,8.1939,1624125,0
1992-11-18,8.2504,9.0035,8.1453,8.598,2527089,0
1992-11-19,8.55,8.6558,8.3475,8.4042,891972,0
1992-11-20,8.4528,8.598,8.1939,8.4528,837134,0
1992-11-23,8.4528,8.4528,8.1939,8.3475,263937,0
1992-11-24,8.2504,8.3475,8.0966,8.2747,413382,0
1992-11-25,8.2504,8.3475,7.9994,8.0236,500947,0
1992-11-27,7.9994,8.1939,7.9994,8.1209,324576,0
1992-11-30,8.1939,8.2504,7.7405,7.8941,856399,0
1992-12-01,7.943,7.943,7.692,7.7887,479702,0
1992-12-02,7.8454,8.2504,7.7405,8.1939,1881141,0
1992-12-03,8.2504,8.4042,8.0482,8.1453,844298,0
1992-12-04,8.1453,8.1453,7.8941,7.9994,625814,0
1992-12-07,7.9994,7.9994,7.7887,7.943,546522,0
1992-12-08,7.943,8.0482,7.8454,7.9994,359901,0
1992-12-09,7.9994,8.1939,7.8454,7.8454,614077,0
1992-12-10,7.7887,7.9185,7.692,7.9185,598393,0
1992-12-11,7.8941,8.0966,7.7887,8.0482,319023,0
1992-12-14,7.9994,8.0966,7.8941,7.943,196874,0
1992-12-15,7.943,7.9994,7.692,7.7887,330384,0
1992-12-16,7.8213,7.8941,7.3843,7.5946,885798,0
1992-12-17,7.643,7.643,7.3355,7.4894,647057,0
1992-12-18,7.538,7.643,7.4407,7.538,498849,0
1992-12-21,7.5946,7.5946,7.3843,7.4165,236025,0
1992-12-22,7.3355,7.3355,6.7847,7.1898,1333880,0
1992-12-23,7.1898,7.2387,7.0359,7.133,522929,0
1992-12-24,7.2387,7.3843,7.133,7.3679,225400,0
1992-12-28,7.3843,7.3843,7.1656,7.1898,293328,0
1992-12-29,7.2387,7.3355,7.133,7.287,387690,0
1992-12-30,7.3355,7.3355,7.2387,7.3113,189090,0
1992-12-31,7.3355,7.3843,7.287,7.3355,316428,0
1993-01-04,7.538,7.538,7.287,7.3113,326925,0
1993-01-05,7.3355,7.3355,7.1898,7.2387,280361,0
1993-01-06,7.287,7.3355,7.1898,7.2387,473405,0
1993-01-07,7.3355,7.7887,7.287,7.5946,1375134,0
1993-01-08,7.5946,7.9994,7.4894,7.7887,1423178,0
1993-01-11,7.7887,7.8454,7.7405,7.7887,246767,0
1993-01-12,7.7405,7.7887,7.538,7.692,482424,0
1993-01-13,7.692,7.692,7.538,7.643,109675,0
1993-01-14,7.7887,7.7887,7.3843,7.7405,680405,0
1993-01-15,7.538,7.692,7.4894,7.692,337544,0
1993-01-18,7.643,7.692,7.5136,7.643,168095,0
1993-01-19,7.5946,7.7887,7.5946,7.7161,370522,0
1993-01-20,7.692,8.0966,7.5946,7.8941,903951,0
1993-01-21,7.8941,8.0482,7.5946,7.5946,869001,0
1993-01-22,7.692,7.692,7.4407,7.4407,381269,0
1993-01-25,7.4407,7.5946,7.3355,7.5136,490575,0
1993-01-26,7.4894,7.643,7.4894,7.5136,269618,0
1993-01-27,7.538,7.5946,7.4407,7.5136,389669,0
1993-01-28,7.4894,7.643,7.4407,7.5946,261466,0
1993-01-29,7.5946,7.692,7.538,7.5946,338657,0
1993-02-01,7.643,7.7405,7.4894,7.4894,183535,0
1993-02-02,7.4407,7.538,7.4407,7.4894,169453,0
1993-02-03,7.4894,7.692,7.4894,7.5946,356072,0
1993-02-04,7.643,7.7887,7.5946,7.5946,288266,0
1993-02-05,7.5946,7.692,7.3355,7.4894,516633,0
1993-02-08,7.4894,7.5136,7.3355,7.4894,675462,0
1993-02-09,7.4407,7.4894,7.0359,7.109,869738,0
1993-02-10,7.1898,7.1898,7.0359,7.1898,261839,0
1993-02-11,7.1898,7.1898,7.0359,7.1656,168341,0
1993-02-12,7.0846,7.1898,7.0359,7.0359,99915,0
1993-02-16,7.0359,7.0846,6.7283,6.8337,407578,0
1993-02-17,6.7847,6.8337,6.68,6.7607,469697,0
1993-02-18,6.8337,6.9306,6.7283,6.7283,398311,0
1993-02-19,6.8337,6.8824,6.7283,6.7847,200700,0
1993-02-22,6.8337,6.8579,6.7283,6.7847,401027,0
1993-02-23,6.7847,6.8824,6.7283,6.7607,440182,0
1993-02-24,6.7283,6.8337,6.6314,6.7283,552695,0
1993-02-25,6.7283,6.8824,6.68,6.7283,489584,0
1993-02-26,6.8337,6.8824,6.7847,6.7847,401152,0
1993-03-01,6.8337,6.9306,6.7847,6.8337,426346,0
1993-03-02,6.8824,6.9793,6.8337,6.9632,309509,0
1993-03-03,7.0846,7.133,6.9793,7.0846,163030,0
1993-03-04,7.0846,7.0846,6.8824,6.9632,384604,0
1993-03-05,6.9306,7.133,6.8824,7.0846,336930,0
1993-03-08,7.0846,7.133,6.9793,6.9793,263812,0
1993-03-09,7.0359,7.133,6.9793,7.0115,135241,0
1993-03-10,7.0846,7.0846,6.8824,7.0359,297903,0
1993-03-11,6.9793,7.0359,6.8337,6.8824,267517,0
1993-03-12,6.7847,6.8337,6.68,6.8337,335446,0
1993-03-15,6.7847,6.9306,6.7847,6.8824,114985,0
1993-03-16,6.8824,6.8824,6.7283,6.7847,90285,0
1993-03-17,6.7283,6.7847,6.6314,6.68,139193,0
1993-03-18,6.6314,6.7847,6.6314,6.68,404738,0
1993-03-19,6.7847,6.8337,6.68,6.68,151666,0
1993-03-22,6.6314,6.7283,6.5744,6.6314,90532,0
1993-03-23,6.6314,6.7283,6.6068,6.6314,191191,0
1993-03-24,6.68,6.7283,6.5744,6.6068,186619,0
1993-03-25,6.5744,6.9793,6.5744,6.8824,363607,0
1993-03-26,6.8824,6.9793,6.7283,6.8337,113255,0
1993-03-29,6.8337,6.8824,6.68,6.68,116963,0
1993-03-30,6.68,6.7847,6.68,6.7847,15440,0
1993-03-31,6.3801,6.9793,6.3801,6.7283,575917,0
1993-04-01,6.7283,6.7283,6.3236,6.4286,400415,0
1993-04-02,6.3801,6.4286,6.1697,6.1697,315316,0
1993-04-05,6.2746,6.6314,6.1697,6.6314,463154,0
1993-04-06,6.6314,6.6314,6.3236,6.3801,1284852,0
1993-04-07,6.3236,6.4773,6.2746,6.4286,264183,0
1993-04-08,6.4773,6.4773,6.2263,6.3236,657307,0
1993-04-12,6.3236,6.4286,6.2746,6.3236,79168,0
1993-04-13,6.3236,6.4286,6.2263,6.2263,174887,0
1993-04-14,6.2263,6.3236,5.8943,5.9754,640509,0
1993-04-15,5.9754,6.024,5.8216,5.8943,604816,0
1993-04-16,5.9754,6.024,5.8701,5.8701,270600,0
1993-04-19,5.8701,5.9754,5.8701,5.9186,237131,0
1993-04-20,5.8701,5.9754,5.7649,5.7649,266905,0
1993-04-21,5.8701,6.024,5.7649,5.8701,381515,0
1993-04-22,5.8701,6.024,5.8216,5.8701,635446,0
1993-04-23,5.8701,5.9186,5.8701,5.8701,180199,0
1993-04-26,5.8701,5.8701,5.7649,5.7649,274806,0
1993-04-27,5.8216,5.9186,5.7162,5.9186,176986,0
1993-04-28,5.9186,5.9186,5.7649,5.7649,99795,0
1993-04-29,5.8216,5.8701,5.7162,5.8216,153271,0
1993-04-30,5.8216,5.9186,5.7649,5.8701,223056,0
1993-05-03,5.9186,6.0724,5.8701,6.0724,137216,0
1993-05-04,6.1209,6.1697,6.024,6.1209,431288,0
1993-05-05,6.1697,6.1697,6.0724,6.1697,143392,0
1993-05-06,6.0724,6.1697,5.8216,5.8216,270359,0
1993-05-07,5.8216,5.9754,5.7162,5.8216,333841,0
1993-05-10,5.8216,5.9186,5.7649,5.8701,334954,0
1993-05-11,5.8216,5.9754,5.8216,5.8701,125483,0
1993-05-12,5.8701,5.9754,5.8216,5.8701,523177,0
1993-05-13,5.9186,5.9186,5.8216,5.8701,211692,0
1993-05-14,5.7649,5.9186,5.7649,5.8701,55210,0
1993-05-17,5.9186,5.9186,5.7649,5.8216,103868,0
1993-05-18,5.9186,5.943,5.8216,5.9186,151542,0
1993-05-19,5.8701,6.024,5.7649,6.024,264183,0
1993-05-20,6.1209,6.1697,6.024,6.0724,190818,0
1993-05-21,6.0724,6.1209,5.9754,6.0724,126224,0
1993-05-24,5.9186,6.024,5.7405,5.8458,204897,0
1993-05-25,5.7649,5.9754,5.7649,5.8701,84973,0
1993-05-26,5.9186,5.9754,5.8216,5.8701,129439,0
1993-05-27,5.9186,6.0724,5.8216,5.9754,221327,0
1993-05-28,5.9754,6.024,5.8216,5.9186,101151,0
1993-06-01,6.024,6.024,5.8701,5.9754,176616,0
1993-06-02,5.9754,5.9754,5.8216,5.943,234295,0
1993-06-03,5.8701,5.9754,5.8216,5.9754,99050,0
1993-06-04,5.9754,5.9754,5.8701,5.9186,137833,0
1993-06-07,5.9754,6.0724,5.9186,5.9754,124867,0
1993-06-08,5.8701,6.024,5.8701,5.8943,64223,0
1993-06-09,5.8701,5.9754,5.8216,5.9186,170564,0
1993-06-10,5.8216,5.9186,5.8216,5.8701,27419,0
1993-06-11,5.9186,5.9754,5.8701,5.8701,61507,0
1993-06-14,5.9754,6.2263,5.8701,6.1209,398932,0
1993-06-15,6.2746,6.5744,6.1697,6.526,853190,0
1993-06-16,6.9793,7.8941,6.8824,7.7887,5788677,0
1993-06-17,7.8941,7.9753,7.4407,7.4894,3042364,0
1993-06-18,7.5946,7.5946,7.0846,7.0846,1269040,0
1993-06-21,7.0846,7.2141,7.0359,7.0846,765993,0
1993-06-22,7.0846,7.0846,6.7283,6.7607,921862,0
1993-06-23,6.7847,7.0846,6.6314,7.0359,611360,0
1993-06-24,6.9793,7.133,6.9306,7.0359,316055,0
1993-06-25,7.0359,7.1898,6.9793,7.1898,233060,0
1993-06-28,7.1898,7.2387,7.0359,7.0359,246026,0
1993-06-29,7.0846,7.0846,6.8337,6.9793,395225,0
1993-06-30,6.8824,6.9306,6.7847,6.8824,170564,0
1993-07-01,6.8824,6.8824,6.7283,6.8337,236639,0
1993-07-02,6.8094,6.8337,6.68,6.704,287151,0
1993-07-06,6.68,6.8337,6.68,6.68,219471,0
1993-07-07,6.68,6.8824,6.68,6.8094,280361,0
1993-07-08,6.7847,6.8579,6.7283,6.7847,170192,0
1993-07-09,6.8337,6.8824,6.7283,6.8094,237012,0
1993-07-12,6.8337,6.8824,6.7283,6.7283,322107,0
1993-07-13,6.7847,6.8824,6.7283,6.8824,187730,0
1993-07-14,6.8824,7.0359,6.8824,6.9793,103625,0
1993-07-15,6.8824,6.9793,6.8337,6.9793,304942,0
1993-07-16,6.9793,7.0359,6.7283,6.7847,209348,0
1993-07-19,6.8094,6.8337,6.68,6.68,146108,0
1993-07-20,6.68,6.7847,6.6314,6.7283,130424,0
1993-07-21,6.68,6.7283,6.6314,6.6314,83739,0
1993-07-22,6.6314,6.7283,6.3801,6.3801,381765,0
1993-07-23,6.3801,6.5744,6.3801,6.526,100777,0
1993-07-26,6.526,6.68,6.526,6.6068,111155,0
1993-07-27,6.6314,6.6314,6.5016,6.526,115850,0
1993-07-28,6.4773,6.5744,6.3801,6.3801,196622,0
1993-07-29,6.3801,6.4773,6.3801,6.4286,108689,0
1993-07-30,6.4286,6.526,6.4286,6.4286,180693,0
1993-08-02,6.4286,6.5744,6.4286,6.5744,109675,0
1993-08-03,6.526,6.7847,6.526,6.7847,649403,0
1993-08-04,6.8337,6.9793,6.7847,6.8337,244667,0
1993-08-05,6.8579,6.8824,6.7283,6.8337,79168,0
1993-08-06,6.8337,6.8337,6.6314,6.68,88802,0
1993-08-09,6.6314,6.7283,6.5744,6.6068,169823,0
1993-08-10,6.5744,6.6068,6.4773,6.526,580488,0
1993-08-11,6.5744,6.5744,6.4286,6.4773,554304,0
1993-08-12,6.5016,6.68,6.4773,6.6314,642609,0
1993-08-13,6.6314,6.68,6.6314,6.6314,183904,0
1993-08-16,6.6314,6.7283,6.6314,6.7283,102266,0
1993-08-17,6.68,6.7847,6.68,6.7283,102142,0
1993-08-18,6.7283,6.9793,6.7283,6.9793,227376,0
1993-08-19,6.9793,7.1898,6.8824,7.0846,297774,0
1993-08-20,7.0846,7.1898,7.0846,7.1898,166115,0
1993-08-23,7.133,7.2141,7.0359,7.0604,253559,0
1993-08-24,7.0359,7.1656,6.9793,7.133,457967,0
1993-08-25,7.109,7.2141,7.109,7.2141,294320,0
1993-08-26,7.1898,7.2387,7.133,7.1898,274806,0
1993-08-27,7.133,7.4165,7.133,7.4165,470318,0
1993-08-30,7.3843,7.5136,7.3843,7.5136,447346,0
1993-08-31,7.4894,7.692,7.4894,7.692,581101,0
1993-09-01,7.692,7.7728,7.643,7.692,716716,0
1993-09-02,7.7405,7.7728,7.3843,7.4652,621738,0
1993-09-03,7.4652,7.5704,7.4652,7.5136,146233,0
1993-09-07,7.538,7.538,7.3843,7.4652,122026,0
1993-09-08,7.3843,7.4165,7.1898,7.1898,342361,0
1993-09-09,7.2387,7.287,7.1898,7.287,72621,0
1993-09-10,7.287,7.4165,7.2628,7.4165,186250,0
1993-09-13,7.4165,7.4652,7.3843,7.4165,131288,0
1993-09-14,7.4165,7.4652,7.3355,7.4407,232196,0
1993-09-15,7.4407,7.4407,7.109,7.1898,491683,0
1993-09-16,7.1656,7.287,7.1656,7.2628,247384,0
1993-09-17,7.2387,7.287,7.1898,7.2387,596541,0
1993-09-20,7.2387,7.287,7.1898,7.2387,479702,0
1993-09-21,7.2628,7.287,7.1898,7.2387,463154,0
1993-09-22,7.287,7.4165,7.2387,7.4165,370893,0
1993-09-23,7.3843,7.7161,7.3843,7.6189,703744,0
1993-09-24,7.5946,7.692,7.5946,7.643,312843,0
1993-09-27,7.5946,7.692,7.5946,7.643,241581,0
1993-09-28,7.6189,7.6676,7.5704,7.6189,220956,0
1993-09-29,7.5946,7.6676,7.538,7.6676,472415,0
1993-09-30,7.692,7.692,7.6189,7.6676,879247,0
1993-10-01,7.6189,7.643,7.5704,7.6189,269002,0
1993-10-04,7.5704,7.6189,7.5704,7.6189,680653,0
1993-10-05,7.6189,7.692,7.5946,7.643,384604,0
1993-10-06,7.6189,7.6676,7.5946,7.6189,605557,0
1993-10-07,7.5946,7.7161,7.5946,7.7161,321738,0
1993-10-08,7.7405,8.0236,7.692,8.0236,708808,0
1993-10-11,8.0722,8.1939,7.9994,8.0482,653481,0
1993-10-12,8.0236,8.0722,7.8699,7.8699,348661,0
1993-10-13,7.8699,8.1209,7.8699,8.0966,592838,0
1993-10-14,8.0966,8.1453,8.0482,8.0966,350265,0
1993-10-15,8.0722,8.0966,8.0482,8.0722,855293,0
1993-10-18,8.5014,8.55,8.2263,8.4288,1738371,0
1993-10-19,8.38,8.4288,8.0236,8.0722,883696,0
1993-10-20,8.0966,8.1209,7.9994,8.0966,457596,0
1993-10-21,8.0966,8.2504,8.0722,8.2504,1479005,0
1993-10-22,7.8941,8.0482,7.692,7.692,1862122,0
1993-10-25,7.692,7.8941,7.643,7.8941,1463563,0
1993-10-26,7.8941,7.8941,7.643,7.643,1868673,0
1993-10-27,7.5946,7.5946,7.3355,7.3843,1549649,0
1993-10-28,7.3843,7.4894,7.3355,7.4894,1348208,0
1993-10-29,7.4407,7.4407,7.0846,7.1898,1459120,0
1993-11-01,7.2387,7.3355,7.1898,7.3355,1474928,0
1993-11-02,7.3355,7.3843,7.1898,7.2387,831206,0
1993-11-03,7.3355,7.4407,7.1898,7.2387,1321903,0
1993-11-04,7.2387,7.3355,6.9793,7.0359,1352039,0
1993-11-05,7.0846,7.2387,6.9306,7.2387,1041172,0
1993-11-08,7.2387,7.4894,7.1898,7.3843,896047,0
1993-11-09,7.3843,7.538,7.287,7.287,1168258,0
1993-11-10,7.3355,7.692,7.2387,7.692,1029185,0
1993-11-11,7.643,7.7405,7.538,7.5946,1437878,0
1993-11-12,7.538,7.692,7.538,7.5946,1063528,0
1993-11-15,7.692,7.692,7.5946,7.692,1254714,0
1993-11-16,7.643,7.7405,7.5946,7.692,1240261,0
1993-11-17,7.7405,7.7887,7.5946,7.5946,1348579,0
1993-11-18,7.643,7.643,7.3843,7.4407,1644751,0
1993-11-19,7.4894,7.4894,7.2387,7.287,1402182,0
1993-11-22,7.2387,7.3355,7.133,7.287,1879411,0
1993-11-23,7.2387,7.538,7.2387,7.538,2368628,0
1993-11-24,7.538,7.538,7.3355,7.3843,709922,0
1993-11-26,7.4407,7.4407,7.3355,7.3843,67315,0
1993-11-29,7.3355,7.4407,7.3355,7.3355,533797,0
1993-11-30,7.4407,7.7405,7.3355,7.7405,1525565,0
1993-12-01,7.7887,8.1453,7.7405,8.0966,6489709,0
1993-12-02,8.0966,8.3475,8.0966,8.2504,4076366,0
1993-12-03,8.2504,8.2993,8.0966,8.1939,2563025,0
1993-12-06,8.1453,8.55,8.1453,8.5014,2771015,0
1993-12-07,8.5014,8.6558,7.9994,8.1453,2449159,0
1993-12-08,8.0966,8.2504,7.9994,8.1939,1051791,0
1993-12-09,8.1939,8.2504,8.0482,8.0966,1470109,0
1993-12-10,8.0482,8.1453,8.0482,8.0966,1396749,0
1993-12-13,8.0482,8.1453,7.7405,7.943,1592138,0
1993-12-14,7.8454,7.943,7.7405,7.7405,1214077,0
1993-12-15,7.8454,7.943,7.7405,7.943,841212,0
1993-12-16,7.943,7.943,7.7405,7.7887,1295471,0
1993-12-17,7.8454,8.1939,7.7887,8.0966,2232030,0
1993-12-20,8.0482,8.0966,7.8941,7.9994,1288553,0
1993-12-21,7.9994,8.0482,7.8941,7.8941,1635739,0
1993-12-22,7.8454,7.943,7.692,7.8941,1129353,0
1993-12-23,7.8454,7.943,7.7887,7.7887,858129,0
1993-12-27,7.8941,7.8941,7.7887,7.8941,536519,0
1993-12-28,7.8941,7.8941,7.643,7.692,910126,0
1993-12-29,7.692,7.7887,7.643,7.643,1241252,0
1993-12-30,7.692,7.943,7.692,7.8454,1241497,0
1993-12-31,7.7887,8.0966,7.7887,7.7887,1408731,0
1994-01-03,7.7405,7.8454,7.643,7.7405,1389090,0
1994-01-04,7.7405,7.7887,7.643,7.692,974722,0
1994-01-05,7.643,7.7405,7.643,7.643,818609,0
1994-01-06,7.692,7.692,7.3843,7.3843,1077233,0
1994-01-07,7.3843,7.4407,7.133,7.133,2065292,0
1994-01-10,7.2387,7.2387,7.0359,7.0359,3109060,0
1994-01-11,6.9793,7.0846,6.9306,7.0359,1369206,0
1994-01-12,7.0359,7.0846,6.8337,6.9793,3659898,0
1994-01-13,7.0359,7.1898,6.9306,7.0846,4501854,0
1994-01-14,7.0359,7.287,6.9793,7.1898,2420995,0
1994-01-17,7.1898,7.538,7.1898,7.4894,2445203,0
1994-01-18,7.3843,7.4407,7.1898,7.4407,3102512,0
1994-01-19,7.538,7.7405,7.4894,7.643,2770771,0
1994-01-20,7.538,7.643,7.4894,7.5946,1799877,0
1994-01-21,7.5946,7.643,7.4407,7.538,1783203,0
1994-01-24,7.4894,7.538,7.4407,7.4894,836392,0
1994-01-25,7.3843,7.4894,7.287,7.4407,1228283,0
1994-01-26,7.3843,7.4894,7.287,7.3355,1195922,0
1994-01-27,7.2387,7.3355,7.1898,7.2387,630259,0
1994-01-28,7.1898,7.287,7.133,7.133,770810,0
1994-01-31,7.2387,7.2387,7.0846,7.1898,815894,0
1994-02-01,7.0846,7.133,6.9793,7.0359,1446770,0
1994-02-02,6.9793,7.0359,6.8824,6.9306,1117745,0
1994-02-03,6.8824,7.287,6.8824,7.287,1977481,0
1994-02-04,7.3355,7.3355,6.9306,6.9793,1308192,0
1994-02-07,6.9306,7.0359,6.8824,6.9306,705349,0
1994-02-08,6.9793,7.0846,6.8824,6.9793,1241993,0
1994-02-09,6.9793,7.1898,6.9793,7.0846,1513584,0
1994-02-10,7.0846,7.2387,7.0846,7.1898,1544092,0
1994-02-11,7.1898,7.2387,7.0846,7.133,1268425,0
1994-02-14,7.0846,7.1898,6.9793,7.0846,2237094,0
1994-02-15,7.0846,7.1898,6.9793,7.1898,1854344,0
1994-02-16,7.0846,7.643,7.0846,7.643,4525075,0
1994-02-17,7.5946,7.8454,7.538,7.5946,3203294,0
1994-02-18,7.5946,7.7405,7.538,7.692,1780979,0
1994-02-22,7.643,7.692,7.4894,7.643,1191850,0
1994-02-23,7.5946,7.7405,7.5946,7.643,1072168,0
1994-02-24,7.538,7.7405,7.538,7.692,1418239,0
1994-02-25,7.643,8.0966,7.643,8.0482,2549072,0
1994-02-28,8.1453,8.1453,8.0482,8.0966,1491720,0
1994-03-01,8.0482,8.0966,7.8454,7.9994,1162082,0
1994-03-02,7.8941,8.0966,7.7405,8.0482,1564346,0
1994-03-03,8.0482,8.7528,8.0482,8.55,7192837,0
1994-03-04,8.4528,8.598,8.3475,8.5014,9858255,0
1994-03-07,8.4528,8.598,8.2993,8.4042,6129065,0
1994-03-08,8.2993,8.2993,8.1453,8.2504,1716756,0
1994-03-09,8.2504,8.4042,8.0482,8.4042,2176820,0
1994-03-10,8.3475,8.4528,8.1453,8.1453,1341045,0
1994-03-11,8.0966,8.2504,8.0966,8.1939,820337,0
1994-03-14,8.1939,8.4042,8.1939,8.2504,1839154,0
1994-03-15,8.1939,8.4528,8.1939,8.3475,1112680,0
1994-03-16,8.2993,8.2993,7.9994,8.0482,1794937,0
1994-03-17,8.0966,8.1939,7.9994,8.1939,744134,0
1994-03-18,8.1939,8.2504,8.0966,8.1453,2422723,0
1994-03-21,8.1453,8.1939,7.9994,8.0966,2900701,0
1994-03-22,7.943,8.1453,7.8454,7.8941,2808442,0
1994-03-23,7.8454,7.9994,7.8454,7.8454,2517207,0
1994-03-24,7.8941,7.943,7.643,7.7405,3524165,0
1994-03-25,7.692,7.7887,7.538,7.538,1524702,0
1994-03-28,7.538,7.5946,7.133,7.287,3376449,0
1994-03-29,7.3355,7.3843,7.0846,7.133,1654386,0
1994-03-30,7.0846,7.2387,7.0846,7.1898,749688,0
1994-03-31,7.133,7.3355,7.0359,7.3355,2101728,0
1994-04-04,7.2387,7.287,7.0359,7.0846,874929,0
1994-04-05,7.133,7.3843,7.0846,7.287,1190857,0
1994-04-06,7.287,7.287,6.9306,6.9793,928653,0
1994-04-07,7.0846,7.0846,6.8824,6.9793,1212102,0
1994-04-08,6.9306,6.9793,6.7847,6.8337,2064674,0
1994-04-11,6.9306,6.9306,6.8337,6.8824,685099,0
1994-04-12,6.9306,6.9306,6.7847,6.8337,1325361,0
1994-04-13,6.7847,6.7847,6.4286,6.4773,1481103,0
1994-04-14,6.4773,6.4773,6.3316,6.3316,1340308,0
1994-04-15,6.3316,6.4773,6.2746,6.4044,1182957,0
1994-04-18,6.3801,6.4286,6.1292,6.1697,1275832,0
1994-04-19,6.2263,6.2263,5.7243,5.8216,3031000,0
1994-04-20,5.9267,5.9267,5.6678,5.692,5102223,0
1994-04-21,5.7649,6.024,5.6678,6.024,1748002,0
1994-04-22,6.0724,6.1292,5.9754,5.9754,1093660,0
1994-04-25,6.0724,6.0724,5.8701,5.943,900248,0
1994-04-26,6.024,6.0724,5.8701,5.9267,1262496,0
1994-04-28,5.9267,5.9754,5.7243,5.7649,1460479,0
1994-04-29,5.8216,6.1697,5.7649,6.1292,1323630,0
1994-05-02,6.2263,6.3801,6.1292,6.2992,1223839,0
1994-05-03,6.2746,6.3801,6.0724,6.2263,1026846,0
1994-05-04,6.2746,6.2746,6.0724,6.1292,1125281,0
1994-05-05,6.1697,6.1697,5.9754,6.1292,882462,0
1994-05-06,5.9754,6.1292,5.7649,5.8216,815523,0
1994-05-09,5.8701,5.8701,5.6678,5.6678,1673527,0
1994-05-10,5.7243,5.9754,5.7243,5.9754,2643803,0
1994-05-11,5.9267,5.9267,5.6678,5.6678,1893742,0
1994-05-12,5.7243,5.8216,5.6678,5.7243,1052903,0
1994-05-13,5.7243,5.7243,5.522,5.6678,2054304,0
1994-05-16,5.7243,5.7649,5.619,5.6678,643229,0
1994-05-17,5.619,5.6678,5.4167,5.522,1672913,0
1994-05-18,5.522,5.5381,5.36,5.4652,2301441,0
1994-05-19,5.4167,5.522,5.3195,5.4167,3853190,0
1994-05-20,5.4167,5.7649,5.4167,5.692,2080362,0
1994-05-23,5.7243,5.7243,5.522,5.5704,1231247,0
1994-05-24,5.5704,5.619,5.522,5.5704,975091,0
1994-05-25,5.5704,5.5704,5.4652,5.4652,1335614,0
1994-05-26,5.5704,5.6678,5.4167,5.4652,816878,0
1994-05-27,5.522,5.619,5.4167,5.595,587400,0
1994-05-31,5.5704,5.619,5.3195,5.36,1976370,0
1994-06-01,5.36,5.36,5.2627,5.3195,5404449,0
1994-06-02,5.36,5.5704,5.3195,5.522,1755415,0
1994-06-03,5.4652,5.6678,5.4652,5.6678,1800373,0
1994-06-06,5.7243,5.7649,5.5704,5.5704,2342941,0
1994-06-07,5.619,5.6678,5.4652,5.5381,1162702,0
1994-06-08,5.619,5.7243,5.619,5.6678,2845738,0
1994-06-09,5.6678,5.9754,5.619,5.8458,3807369,0
1994-06-10,6.1292,6.1292,5.9267,6.0968,2326020,0
1994-06-13,6.1292,6.1292,5.9267,5.9754,1276695,0
1994-06-14,6.1292,6.3801,6.0724,6.3801,3025935,0
1994-06-15,6.3801,6.3801,6.1697,6.2746,1967847,0
1994-06-16,6.2263,6.3316,6.1697,6.3316,1260516,0
1994-06-17,6.3316,6.3316,6.0724,6.0968,1380443,0
1994-06-20,6.024,6.1292,5.9754,6.0483,817992,0
1994-06-21,6.024,6.024,5.8216,5.8701,883696,0
1994-06-22,5.9267,6.0724,5.8701,6.0724,931496,0
1994-06-23,6.024,6.0724,5.8216,5.8216,618527,0
1994-06-24,5.8216,5.8216,5.5704,5.619,1081678,0
1994-06-27,5.619,5.9754,5.4652,5.7649,884807,0
1994-06-28,5.8701,5.9754,5.7243,5.8216,904448,0
1994-06-29,5.7649,6.0724,5.7649,5.9267,1395636,0
1994-06-30,5.9754,6.0724,5.8701,6.0483,941744,0
1994-07-01,6.024,6.1292,5.9754,6.0724,386579,0
1994-07-05,5.9754,6.0724,5.9754,6.0724,594936,0
1994-07-06,6.024,6.024,5.8701,6.024,1438122,0
1994-07-07,5.9754,6.024,5.6678,5.6678,1059699,0
1994-07-08,5.7243,5.8701,5.619,5.8216,615438,0
1994-07-11,5.8216,5.8701,5.5704,5.7243,869990,0
1994-07-12,5.7243,5.8701,5.5704,5.8458,1018935,0
1994-07-13,5.7649,6.1697,5.7649,6.0724,1146519,0
1994-07-14,6.0724,6.1697,5.9267,5.9754,844916,0
1994-07-15,6.024,6.024,5.9267,5.943,325196,0
1994-07-18,6.1292,6.4286,6.1292,6.3316,2985430,0
1994-07-19,6.2746,6.2746,6.1292,6.2263,2534003,0
1994-07-20,6.2263,6.2263,5.9754,6.0968,1296213,0
1994-07-21,6.1292,6.1292,6.024,6.1292,1012146,0
1994-07-22,6.1292,6.1697,6.024,6.0724,1416508,0
1994-07-25,6.024,6.3316,6.024,6.3316,1447015,0
1994-07-26,6.2746,6.3316,6.0724,6.1292,662492,0
1994-07-27,6.1292,6.1697,6.024,6.1292,1349936,0
1994-07-28,6.1697,6.2746,6.1292,6.2746,865541,0
1994-07-29,6.2746,6.2746,6.024,6.0724,877275,0
1994-08-01,6.0724,6.3316,6.024,6.3316,1080934,0
1994-08-02,6.3316,6.3316,6.024,6.1697,894690,0
1994-08-03,6.0724,6.1697,6.024,6.024,820708,0
1994-08-04,6.0724,6.0724,5.9754,5.9754,506629,0
1994-08-05,5.9754,6.1292,5.8701,6.0483,523177,0
1994-08-08,6.1292,6.2263,6.024,6.1697,304692,0
1994-08-09,6.0724,6.1697,6.024,6.1292,488098,0
1994-08-10,6.1292,6.2263,6.1292,6.1455,1022271,0
1994-08-11,6.1292,6.1697,5.7649,5.9754,1179250,0
1994-08-12,5.9754,6.0724,5.8701,6.0483,555783,0
1994-08-15,6.024,6.0724,5.9754,6.024,673365,0
1994-08-16,6.024,6.0724,5.8701,6.024,724249,0
1994-08-17,5.9267,6.024,5.7649,5.9995,951626,0
1994-08-18,5.9267,5.9754,5.8216,5.9267,1055249,0
1994-08-19,5.9754,5.9754,5.7649,5.8216,1053643,0
1994-08-22,5.8943,5.9267,5.7243,5.8216,965705,0
1994-08-23,5.8701,5.9267,5.7649,5.8701,889627,0
1994-08-24,5.8701,6.024,5.8701,5.9754,774392,0
1994-08-25,6.024,6.1697,5.9754,6.0724,1075627,0
1994-08-26,6.0724,6.1697,6.024,6.024,965459,0
1994-08-29,6.0724,6.1292,6.024,6.0724,790818,0
1994-08-30,6.1292,6.3477,6.1292,6.2746,2835116,0
1994-08-31,6.2746,6.4773,6.2263,6.3477,2083820,0
1994-09-01,6.2746,6.3316,6.1697,6.2263,1063152,0
1994-09-02,6.1697,6.3316,6.1697,6.2263,593455,0
1994-09-06,6.2263,6.3316,6.1697,6.1697,518363,0
1994-09-07,6.1697,6.3316,6.1697,6.2992,608031,0
1994-09-08,6.2746,6.3801,6.2746,6.3316,1363025,0
1994-09-09,6.2746,6.3316,6.1697,6.2019,1167148,0
1994-09-12,6.2746,6.3801,6.1697,6.3316,815766,0
1994-09-13,6.3801,6.4286,6.1292,6.1292,1734908,0
1994-09-14,6.1292,6.3316,6.1292,6.3316,1608318,0
1994-09-15,6.2746,6.526,6.2746,6.4286,1303994,0
1994-09-16,6.4286,6.4286,6.3316,6.3801,1458499,0
1994-09-19,6.3801,6.4286,6.3316,6.3801,1154550,0
1994-09-20,6.2746,6.4286,6.2746,6.3477,545781,0
1994-09-21,6.3316,6.4286,6.1697,6.1697,767725,0
1994-09-22,6.2263,6.2746,6.024,6.1292,1208647,0
1994-09-23,6.0724,6.1292,5.9267,5.9754,1344632,0
1994-09-26,5.9267,6.024,5.7649,5.8701,624825,0
1994-09-27,5.8701,6.2263,5.8701,6.1697,1075998,0
1994-09-28,6.1292,6.3316,6.1292,6.3316,1165540,0
1994-09-29,6.2746,6.4773,6.2263,6.4773,1310293,0
1994-09-30,6.4286,6.68,6.4286,6.5016,2235736,0
1994-10-03,6.4773,6.526,6.3801,6.4286,433390,0
1994-10-04,6.4773,6.526,6.2263,6.2746,1718856,0
1994-10-05,6.2746,6.526,6.1697,6.4773,1297076,0
1994-10-06,6.4773,6.526,6.4286,6.4286,1030547,0
1994-10-07,6.526,6.7847,6.3801,6.5744,1345495,0
1994-10-10,6.6314,6.68,6.526,6.5744,484150,0
1994-10-11,6.6314,6.7283,6.3801,6.7283,1645491,0
1994-10-12,6.68,6.7283,6.6314,6.6314,1347221,0
1994-10-13,6.7283,6.7283,6.526,6.6314,742157,0
1994-10-14,6.526,6.7283,6.4773,6.68,627172,0
1994-10-17,6.5744,6.7283,6.5744,6.6314,396954,0
1994-10-18,6.6314,6.68,6.4286,6.4286,544419,0
1994-10-19,6.4286,6.5744,6.4286,6.526,510578,0
1994-10-20,6.4773,6.526,6.4286,6.4286,740675,0
1994-10-21,6.3801,6.453,6.3316,6.4286,651747,0
1994-10-24,6.3801,6.4773,6.1292,6.1697,1004486,0
1994-10-25,6.1697,6.3801,6.0724,6.3477,709922,0
1994-10-26,6.3316,6.4286,6.1697,6.2263,645573,0
1994-10-27,6.1292,6.2746,6.024,6.1697,1397611,0
1994-10-28,6.0724,6.2746,6.0724,6.2746,1101686,0
1994-10-31,6.2263,6.4286,6.2263,6.3801,797610,0
1994-11-01,6.3801,6.4773,6.3316,6.4286,1566821,0
1994-11-02,6.4773,6.4773,6.2746,6.2746,1123301,0
1994-11-03,6.2746,6.68,6.2746,6.6314,1455044,0
1994-11-04,6.5744,6.68,6.4773,6.4773,506751,0
1994-11-07,6.4286,6.4773,6.3316,6.4044,483656,0
1994-11-08,6.3801,6.5744,6.3801,6.5744,582217,0
1994-11-09,6.526,6.5744,6.3316,6.3801,709922,0
1994-11-10,6.3801,6.4773,6.1697,6.2746,671636,0
1994-11-11,6.2746,6.2746,6.0724,6.2263,929394,0
1994-11-14,6.2263,6.3316,6.2263,6.2746,420542,0
1994-11-15,6.2263,6.3316,6.2263,6.2263,739314,0
1994-11-16,6.2263,6.2746,6.1292,6.1292,791066,0
1994-11-17,6.1292,6.2263,5.9754,6.024,1520254,0
1994-11-18,6.0724,6.0724,5.9754,6.024,1028446,0
1994-11-21,5.9754,6.0724,5.8701,5.9267,463154,0
1994-11-22,5.8701,6.1292,5.7243,6.024,1790119,0
1994-11-23,6.0724,6.0724,5.9267,5.9754,1594359,0
1994-11-25,5.9267,6.0724,5.8701,5.9754,589129,0
1994-11-28,5.9754,6.1292,5.9754,5.9754,2436804,0
1994-11-29,6.0724,6.1292,5.9754,6.0724,809595,0
1994-11-30,5.9754,6.3316,5.9754,6.2263,989792,0
1994-12-01,6.1697,6.2263,6.024,6.024,1475546,0
1994-12-02,6.024,6.1292,5.9267,6.0724,982256,0
1994-12-05,6.024,6.1292,5.9754,6.024,701522,0
1994-12-06,5.9754,6.0724,5.9267,5.9267,810333,0
1994-12-07,5.9267,5.9754,5.6678,5.7649,1102305,0
1994-12-08,5.7649,5.8701,5.5704,5.619,1768878,0
1994-12-09,5.619,5.6678,5.36,5.4895,1481472,0
1994-12-12,5.4167,5.522,5.2142,5.4167,1376123,0
1994-12-13,5.3195,5.4652,5.1173,5.36,1966859,0
1994-12-14,5.4167,5.4652,5.2142,5.3195,2916754,0
1994-12-15,5.36,5.6432,5.3195,5.5704,1328817,0
1994-12-16,5.5704,5.619,5.4167,5.4167,1107120,0
1994-12-19,5.4167,5.522,5.36,5.4167,1233349,0
1994-12-20,5.4167,5.4167,5.1173,5.2627,1679086,0
1994-12-21,5.2627,5.3195,5.1173,5.2386,2989134,0
1994-12-22,5.2142,5.3195,5.1659,5.3195,2437794,0
1994-12-23,5.2627,5.36,5.2142,5.2386,847509,0
1994-12-27,5.2627,5.3195,5.1173,5.2142,1249525,0
1994-12-28,5.1173,5.2142,5.0604,5.1173,2050227,0
1994-12-29,5.1173,5.3195,5.1173,5.3195,1766901,0
1994-12-30,5.2627,5.4167,5.2142,5.2142,1828903,0
1995-01-03,5.2142,5.3195,5.1659,5.2142,624455,0
1995-01-04,5.2142,5.3195,5.1173,5.3195,1280404,0
1995-01-05,5.36,5.36,5.0604,5.0604,1383903,0
1995-01-06,5.1173,5.2627,4.9553,5.0604,2134578,0
1995-01-09,5.0604,5.1173,4.9553,5.0604,1449611,0
1995-01-10,5.0604,5.1659,5.0121,5.0604,801686,0
1995-01-11,5.0121,5.1173,4.9146,4.9553,2094442,0
1995-01-12,5.0121,5.0121,4.8582,4.9553,2327501,0
1995-01-13,4.9553,5.0121,4.9146,4.9553,2152120,0
1995-01-16,4.9553,5.2142,4.9553,5.036,3345577,0
1995-01-17,5.2142,5.4652,5.1659,5.36,3349773,0
1995-01-18,5.4167,5.619,5.36,5.5704,2893905,0
1995-01-19,5.619,5.619,5.4167,5.5704,1758877,0
1995-01-20,5.619,5.6678,5.4652,5.4652,1528405,0
1995-01-23,5.4652,5.619,5.36,5.619,1632276,0
1995-01-24,5.619,5.7243,5.5704,5.7243,1246437,0
1995-01-25,5.5704,5.7243,5.522,5.6678,1399463,0
1995-01-26,5.6678,5.7649,5.6678,5.692,1816550,0
1995-01-27,5.6678,5.7649,5.6678,5.7649,539724,0
1995-01-30,5.6678,5.7649,5.522,5.522,1093408,0
1995-01-31,5.5704,5.619,5.522,5.5704,1341415,0
1995-02-01,5.5704,5.7649,5.522,5.7243,2164718,0
1995-02-02,5.6678,5.7243,5.5704,5.595,1226551,0
1995-02-03,5.5704,5.619,5.522,5.5704,1497901,0
1995-02-06,5.522,5.6678,5.4652,5.5704,919144,0
1995-02-07,5.5704,5.6678,5.522,5.5704,434007,0
1995-02-08,5.522,5.5704,5.4652,5.5704,608031,0
1995-02-09,5.522,5.619,5.4167,5.522,1636107,0
1995-02-10,5.619,5.6678,5.522,5.6678,861713,0
1995-02-13,5.619,5.7243,5.5704,5.5704,817868,0
1995-02-14,5.5704,5.6678,5.5704,5.5704,1661425,0
1995-02-15,5.6678,6.024,5.4652,5.5704,1416880,0
1995-02-16,5.522,5.6678,5.2627,5.619,1395885,0
1995-02-17,5.5704,5.619,5.522,5.522,879617,0
1995-02-21,5.522,5.619,5.522,5.5381,1016218,0
1995-02-22,5.522,5.619,5.4652,5.4895,840964,0
1995-02-23,5.522,5.619,5.3195,5.3357,1106012,0
1995-02-24,5.36,5.4652,5.3195,5.4167,498106,0
1995-02-27,5.36,5.4167,5.3195,5.3195,762414,0
1995-02-28,5.3195,5.5704,5.3195,5.522,957926,0
1995-03-01,5.4652,5.522,5.3195,5.36,699792,0
1995-03-02,5.4167,5.4652,5.3195,5.3925,1004116,0
1995-03-03,5.4167,5.4652,5.36,5.3925,734624,0
1995-03-06,5.36,5.4167,5.3195,5.4167,408316,0
1995-03-07,5.4167,5.4167,5.1173,5.1173,1270399,0
1995-03-08,5.1659,5.1659,4.9553,5.0604,1109965,0
1995-03-09,4.9553,5.1173,4.8582,5.0604,2495101,0
1995-03-10,5.1173,5.3195,5.0604,5.2627,993127,0
1995-03-13,5.2627,5.2627,5.0604,5.1173,474391,0
1995-03-14,5.2142,5.36,5.2142,5.3195,1768878,0
1995-03-15,5.3195,5.3195,5.1173,5.1173,853683,0
1995-03-16,5.1173,5.36,5.1173,5.36,1388718,0
1995-03-17,5.36,5.4167,5.3195,5.36,1237917,0
1995-03-20,5.36,5.4167,5.2142,5.4167,1078591,0
1995-03-21,5.4167,5.522,5.36,5.441,1264842,0
1995-03-22,5.522,5.522,5.3195,5.4167,705349,0
1995-03-23,5.36,5.5704,5.3195,5.5381,1632645,0
1995-03-24,5.5704,5.8701,5.5704,5.8701,3152532,0
1995-03-27,5.8701,5.8701,5.6678,5.8701,1342402,0
1995-03-28,5.7649,6.0724,5.7649,6.0724,1935981,0
1995-03-29,6.024,6.1292,5.8701,6.0483,1718856,0
1995-03-30,6.0724,6.0724,5.9267,6.024,778345,0
1995-03-31,5.9754,6.024,5.8701,5.9754,556526,0
1995-04-03,5.9267,6.0724,5.7649,6.0724,761300,0
1995-04-04,5.9754,6.0724,5.9267,5.9267,412269,0
1995-04-05,5.9267,6.0724,5.9267,6.024,335198,0
1995-04-06,5.9754,6.024,5.8701,5.9267,784645,0
1995-04-07,5.9267,6.024,5.9267,5.9754,969288,0
1995-04-10,5.9267,5.9754,5.8701,5.9267,301606,0
1995-04-11,5.943,5.9754,5.8216,5.943,710169,0
1995-04-12,5.8701,6.2263,5.8701,6.1697,1345864,0
1995-04-13,6.2263,6.2263,6.0724,6.1292,964715,0
1995-04-17,6.1292,6.2263,5.9267,5.9267,840102,0
1995-04-18,5.9267,6.024,5.8701,5.8701,350019,0
1995-04-19,5.9754,5.9754,5.7649,5.8701,554054,0
1995-04-20,5.8216,6.0724,5.8216,6.0724,580729,0
1995-04-21,6.1697,6.1697,6.024,6.1292,980155,0
1995-04-24,6.0724,6.1292,5.9754,5.9754,587033,0
1995-04-25,5.9754,6.024,5.8216,5.9267,487240,0
1995-04-26,5.8701,5.9267,5.7649,5.9267,379543,0
1995-04-27,5.8701,5.9267,5.8216,5.8216,593574,0
1995-04-28,5.8216,5.9995,5.7649,5.9267,1044628,0
1995-05-01,5.8701,5.9754,5.7649,5.7649,625814,0
1995-05-02,5.7649,5.9267,5.7649,5.9267,423261,0
1995-05-03,5.8701,5.9267,5.8216,5.8943,1352160,0
1995-05-04,5.8701,5.9754,5.7649,5.7649,1418610,0
1995-05-05,5.8216,5.8701,5.6678,5.6678,1080446,0
1995-05-08,5.6678,5.8216,5.619,5.8216,1282381,0
1995-05-09,5.7243,5.9267,5.619,5.692,1450103,0
1995-05-10,5.7243,5.7243,5.522,5.619,613340,0
1995-05-11,5.5704,5.7243,5.522,5.7243,814781,0
1995-05-12,5.6678,5.9267,5.6678,5.8701,1337217,0
1995-05-15,5.8701,5.8701,5.7649,5.7649,1414532,0
1995-05-16,5.8701,5.8701,5.7243,5.7405,1217169,0
1995-05-17,5.7649,5.7649,5.522,5.5704,699918,0
1995-05-18,5.5704,5.7243,5.5704,5.6678,1240879,0
1995-05-19,5.7243,5.7649,5.619,5.619,1252985,0
1995-05-22,5.619,5.7243,5.619,5.7243,523550,0
1995-05-23,5.7243,5.7243,5.5704,5.5704,1212720,0
1995-05-24,5.6678,5.7243,5.5704,5.5704,824785,0
1995-05-25,5.5704,5.619,5.4167,5.522,1141829,0
1995-05-26,5.522,5.522,5.3195,5.3925,805638,0
1995-05-30,5.36,5.5704,5.36,5.5381,693742,0
1995-05-31,5.4652,5.7243,5.4652,5.7243,832317,0
1995-06-01,5.6678,5.7243,5.5704,5.6678,813176,0
1995-06-02,5.619,5.7243,5.619,5.619,730054,0
1995-06-05,5.619,5.7649,5.619,5.6678,1197284,0
1995-06-06,5.7649,5.9754,5.7649,5.7649,1326966,0
1995-06-07,5.7649,5.8701,5.7243,5.7649,1235819,0
1995-06-08,5.8216,5.9267,5.7649,5.8701,1056363,0
1995-06-09,5.8216,5.8701,5.8216,5.8216,568138,0
1995-06-12,5.8216,6.0724,5.8216,6.0724,1234702,0
1995-06-13,6.024,6.0724,6.024,6.0724,1372910,0
1995-06-14,6.024,6.0724,5.9267,6.0724,1113296,0
1995-06-15,5.9267,6.0724,5.9267,6.024,1178759,0
1995-06-16,6.024,6.1697,5.9754,6.1292,1860519,0
1995-06-19,6.1292,6.2746,6.1292,6.2746,3053725,0
1995-06-20,6.1697,6.2746,6.1292,6.2507,1586332,0
1995-06-21,6.2263,6.3316,6.1697,6.2992,1289047,0
1995-06-22,6.2746,6.3801,6.2746,6.3801,1812105,0
1995-06-23,6.3316,6.3801,6.2263,6.2746,944832,0
1995-06-26,6.2746,6.3801,6.2263,6.2263,779704,0
1995-06-27,6.2746,6.3801,6.2263,6.3801,870108,0
1995-06-28,6.3801,6.526,6.3316,6.4773,1249525,0
1995-06-29,6.3801,6.4773,6.3316,6.3316,480567,0
1995-06-30,6.3316,6.7283,6.3316,6.5744,2397656,0
1995-07-03,6.5744,6.68,6.5744,6.5744,385346,0
1995-07-05,6.68,6.7847,6.6314,6.7283,1436766,0
1995-07-06,6.7283,7.133,6.7283,7.0846,3445862,0
1995-07-07,7.133,7.133,6.9306,6.9793,2464596,0
1995-07-10,6.9306,7.133,6.8337,6.9306,861220,0
1995-07-11,6.8824,7.0359,6.7847,6.9306,1904733,0
1995-07-12,7.0359,7.0359,6.7847,6.8337,1223342,0
1995-07-13,6.8824,7.0359,6.7847,6.9632,2767560,0
1995-07-14,6.9793,7.1898,6.9306,7.1898,3079415,0
1995-07-17,7.133,7.1898,7.0846,7.1898,1000783,0
1995-07-18,7.133,7.2387,7.133,7.2061,1897817,0
1995-07-19,7.133,7.1898,7.0604,7.109,2490652,0
1995-07-20,7.0846,7.4894,7.0846,7.4894,2836597,0
1995-07-21,7.4894,7.5946,7.3355,7.3355,1880775,0
1995-07-24,7.3355,7.4407,7.2387,7.2628,771923,0
1995-07-25,7.2387,7.287,7.1898,7.287,1212844,0
1995-07-26,7.287,7.287,7.133,7.1656,1313996,0
1995-07-27,7.133,7.3355,7.133,7.3113,1334130,0
1995-07-28,7.287,7.3843,7.2061,7.2061,1160727,0
1995-07-31,7.1898,7.4407,7.133,7.2628,1132566,0
1995-08-01,7.3355,7.4894,7.287,7.4894,2056153,0
1995-08-02,7.4407,7.538,7.287,7.3355,3001975,0
1995-08-03,7.287,7.3355,7.133,7.1656,506381,0
1995-08-04,7.1898,7.1898,6.9793,7.0036,426717,0
1995-08-07,6.9793,7.1898,6.9793,7.0604,401152,0
1995-08-08,7.0359,7.0846,6.8824,6.9306,309384,0
1995-08-09,6.9793,7.0359,6.9306,6.9793,450062,0
1995-08-10,7.0359,7.133,6.9306,7.0846,631250,0
1995-08-11,7.0846,7.133,6.9793,7.0846,362249,0
1995-08-14,6.9793,7.2387,6.9793,7.1898,429930,0
1995-08-15,7.133,7.287,7.133,7.2387,383614,0
1995-08-16,7.287,7.287,6.9793,7.0846,1522235,0
1995-08-17,7.0359,7.0846,6.9793,7.0036,456607,0
1995-08-18,7.0846,7.0846,6.9793,6.9793,400042,0
1995-08-21,7.0359,7.0846,6.8824,6.9632,555783,0
1995-08-22,6.9793,7.0359,6.7847,7.0036,1661796,0
1995-08-23,6.9793,7.0846,6.9306,6.9793,1312515,0
1995-08-24,6.9793,7.0359,6.9306,6.9793,661014,0
1995-08-25,6.9306,7.0846,6.9306,7.0359,536149,0
1995-08-28,7.0359,7.0846,6.7847,6.8579,993248,0
1995-08-29,6.8337,6.8824,6.7847,6.8337,1002144,0
1995-08-30,6.7847,6.9793,6.7847,6.9306,710415,0
1995-08-31,6.8337,6.9793,6.8337,6.8337,493044,0
1995-09-01,6.8337,7.133,6.7847,7.0604,1224707,0
1995-09-05,7.0359,7.287,7.0359,7.2628,929025,0
1995-09-06,7.287,7.3355,7.2061,7.2387,1093040,0
1995-09-07,7.2387,7.3355,7.2387,7.2387,770810,0
1995-09-08,7.2387,7.3843,7.2387,7.3355,745493,0
1995-09-11,7.287,7.3843,7.2387,7.287,917043,0
1995-09-12,7.287,7.3355,7.287,7.3113,545781,0
1995-09-13,7.287,7.3355,7.2387,7.3113,671757,0
1995-09-14,7.287,7.4407,7.1898,7.3843,1174314,0
1995-09-15,7.538,7.538,7.3355,7.3843,1228653,0
1995-09-18,7.3843,7.4894,7.3355,7.4083,480691,0
1995-09-19,7.3843,7.4407,7.3355,7.3679,387320,0
1995-09-20,7.3355,7.3843,7.2387,7.2628,467229,0
1995-09-21,7.2387,7.287,7.133,7.2061,784645,0
1995-09-22,7.2387,7.2387,6.8824,7.0359,927666,0
1995-09-25,6.9793,7.0036,6.7847,6.8337,1117496,0
1995-09-26,6.9306,6.9306,6.6314,6.6314,844668,0
1995-09-27,6.68,6.8824,6.6314,6.8337,1500368,0
1995-09-28,6.7847,7.0846,6.7847,7.0359,920750,0
1995-09-29,6.9793,7.0846,6.9306,6.9306,991397,0
1995-10-02,6.9306,6.9793,6.8824,6.9306,669412,0
1995-10-03,6.9306,6.9793,6.7847,6.9306,618155,0
1995-10-04,6.9306,6.9306,6.8337,6.8337,674105,0
1995-10-05,6.8824,7.0846,6.8824,7.0359,1187156,0
1995-10-06,6.9793,7.1898,6.9793,7.0604,611360,0
1995-10-09,6.9793,7.0846,6.8824,6.9306,435120,0
1995-10-10,6.8824,6.9793,6.7847,6.9306,644216,0
1995-10-11,6.9306,7.0846,6.8824,7.0846,944586,0
1995-10-12,7.0359,7.0846,6.9793,7.0359,377441,0
1995-10-13,7.0359,7.133,6.9793,6.9793,846644,0
1995-10-16,7.0359,7.0846,6.9793,7.0359,622598,0
1995-10-17,6.9793,7.133,6.9793,7.133,716716,0
1995-10-18,7.0846,7.1898,7.0359,7.0359,995346,0
1995-10-19,7.0359,7.2387,7.0359,7.1898,766489,0
1995-10-20,7.2387,7.3355,7.1898,7.1898,843925,0
1995-10-23,7.1898,7.2387,6.9793,7.0359,485510,0
1995-10-24,6.9793,7.0846,6.8337,6.9306,1062782,0
1995-10-25,6.9306,6.9306,6.8337,6.8337,572335,0
1995-10-26,6.8337,6.8337,6.6314,6.68,1876697,0
1995-10-27,6.7283,6.8824,6.6314,6.8824,818609,0
1995-10-30,6.7847,7.0846,6.7847,6.9793,834663,0
1995-10-31,6.9793,7.0846,6.8824,6.8824,705349,0
1995-11-01,6.8824,7.0359,6.8824,6.9306,574311,0
1995-11-02,6.8824,6.9793,6.8824,6.9064,1257803,0
1995-11-03,6.8824,6.9306,6.7847,6.8824,1381678,0
1995-11-06,6.7847,6.8824,6.6314,6.7283,1015478,0
1995-11-07,6.68,6.8337,6.68,6.7847,1448375,0
1995-11-08,6.7847,6.8337,6.7283,6.7847,509101,0
1995-11-09,6.7283,6.8337,6.7283,6.8337,346442,0
1995-11-10,6.7847,7.0359,6.7847,6.9306,625814,0
1995-11-13,6.9306,7.0359,6.8337,6.8579,586291,0
1995-11-14,6.8337,6.8824,6.6314,6.6314,1044257,0
1995-11-15,6.68,6.7283,6.4286,6.526,1216549,0
1995-11-16,6.4773,6.6314,6.4044,6.4773,1722313,0
1995-11-17,6.4773,6.6314,6.4286,6.526,962987,0
1995-11-20,6.4773,6.526,6.3801,6.3801,746480,0
1995-11-21,6.3801,6.4773,6.3801,6.4773,1345614,0
1995-11-22,6.4286,6.5744,6.4286,6.4773,613834,0
1995-11-24,6.4773,6.68,6.4773,6.68,628777,0
1995-11-27,6.68,6.8337,6.526,6.5744,1532976,0
1995-11-28,6.526,6.68,6.526,6.68,1012762,0
1995-11-29,6.6314,6.7847,6.6314,6.7283,655578,0
1995-11-30,6.68,6.8824,6.68,6.7283,1043642,0
1995-12-01,6.7283,6.8824,6.7283,6.7847,1049816,0
1995-12-04,6.7847,6.9793,6.7847,6.9306,2067273,0
1995-12-05,6.9306,7.0359,6.8337,6.8337,658790,0
1995-12-06,6.8337,6.9306,6.8337,6.9064,3112391,0
1995-12-07,6.8824,6.9306,6.7847,6.8014,1313381,0
1995-12-08,6.7847,6.8337,6.7847,6.8337,597902,0
1995-12-11,6.7847,6.8337,6.7283,6.7847,659777,0
1995-12-12,6.8337,6.8824,6.7847,6.8824,809225,0
1995-12-13,6.8337,6.9306,6.7847,6.8337,756852,0
1995-12-14,6.8337,6.8337,6.5744,6.5744,682381,0
1995-12-15,6.5744,6.7283,6.4773,6.526,1859406,0
1995-12-18,6.526,6.68,6.4773,6.5744,890984,0
1995-12-19,6.526,6.526,5.522,5.9267,5043557,0
1995-12-20,6.0724,6.1292,5.7649,5.8216,8806339,0
1995-12-21,5.9267,6.0724,5.8216,6.024,1864966,0
1995-12-22,5.9754,6.1292,5.9754,6.1292,752410,0
1995-12-26,6.0724,6.1292,5.9754,6.0724,477974,0
1995-12-27,6.024,6.024,5.8701,5.9267,809225,0
1995-12-28,5.9267,6.0724,5.9267,5.9754,1040182,0
1995-12-29,6.024,6.2746,5.9267,6.1697,1644751,0
1996-01-02,6.1697,6.2746,6.0724,6.2263,772666,0
1996-01-03,6.1697,6.3316,6.1697,6.1697,1390076,0
1996-01-04,6.2263,6.68,6.1697,6.4773,2383697,0
1996-01-05,6.4773,6.6314,6.4773,6.5987,1749731,0
1996-01-08,6.6314,6.6314,6.4773,6.6314,210581,0
1996-01-09,6.6314,6.6314,6.526,6.526,795639,0
1996-01-10,6.4773,6.5744,6.453,6.526,879992,0
1996-01-11,6.526,6.5744,6.4773,6.5744,373611,0
1996-01-12,6.526,6.5744,6.4773,6.4773,549611,0
1996-01-15,6.5744,6.5744,6.3801,6.4044,531085,0
1996-01-16,6.3801,6.4773,6.3316,6.4773,810462,0
1996-01-17,6.4773,6.4773,5.9754,6.1292,2661218,0
1996-01-18,6.1292,6.2263,6.024,6.0724,1709099,0
1996-01-19,6.0724,6.0724,5.9267,5.9754,1863854,0
1996-01-22,5.9754,6.024,5.9267,6.024,868008,0
1996-01-23,5.9754,6.1292,5.9754,6.1292,1519884,0
1996-01-24,6.0724,6.1697,6.0724,6.1292,1649196,0
1996-01-25,6.1292,6.1292,6.024,6.024,860355,0
1996-01-26,6.024,6.1292,6.024,6.1292,1274845,0
1996-01-29,6.1292,6.1697,6.0483,6.1292,837381,0
1996-01-30,6.0724,6.2746,6.0724,6.2507,1244339,0
1996-01-31,6.2746,6.3316,6.2263,6.3316,693373,0
1996-02-01,6.3316,6.526,6.2746,6.526,1049568,0
1996-02-02,6.4773,6.6314,6.4773,6.4773,470069,0
1996-02-05,6.4773,6.5744,6.4773,6.5744,1267682,0
1996-02-06,6.526,6.6314,6.4773,6.526,1051791,0
1996-02-07,6.5744,6.5744,6.4773,6.526,1001770,0
1996-02-08,6.6314,6.7283,6.5744,6.68,2340718,0
1996-02-09,6.68,6.7283,6.5744,6.6314,1739355,0
1996-02-12,6.6314,6.9306,6.6314,6.9064,2523014,0
1996-02-13,6.8824,7.0846,6.8337,6.9793,1899673,0
1996-02-14,6.9793,7.133,6.9793,7.0846,3817990,0
1996-02-15,7.0846,7.2387,7.0359,7.2387,2647511,0
1996-02-16,7.2387,7.2387,7.0359,7.1898,1578055,0
1996-02-20,7.0846,7.3113,6.9793,7.287,1695141,0
1996-02-21,7.287,7.3355,7.1898,7.2387,1356238,0
1996-02-22,7.1898,7.3355,7.1898,7.287,1728365,0
1996-02-23,7.287,7.3355,7.1656,7.2061,1098473,0
1996-02-26,7.133,7.1898,7.0359,7.0359,1031657,0
1996-02-27,7.0359,7.0846,6.8824,6.8824,1297570,0
1996-02-28,6.9793,7.0359,6.8824,6.9306,889997,0
1996-02-29,6.9306,7.0359,6.8337,6.9793,1143063,0
1996-03-01,6.9793,7.133,6.9793,7.133,1023013,0
1996-03-04,7.133,7.3843,7.133,7.287,2301441,0
1996-03-05,7.287,7.3843,7.2387,7.287,2091108,0
1996-03-06,7.3355,7.4407,7.287,7.3843,3350392,0
1996-03-07,7.3355,7.3843,7.1898,7.287,1077603,0
1996-03-08,7.1898,7.2387,7.0359,7.0846,1200868,0
1996-03-11,7.133,7.133,6.9306,7.0359,830341,0
1996-03-12,7.0359,7.2387,7.0359,7.1898,697570,0
1996-03-13,7.2387,7.4894,7.1898,7.4894,1600535,0
1996-03-14,7.3843,7.8941,7.3843,7.643,2828570,0
1996-03-15,7.643,7.7405,7.538,7.643,1701075,0
1996-03-18,7.5946,7.8941,7.5946,7.8941,1929805,0
1996-03-19,7.8454,8.0482,7.7887,7.8454,2883658,0
1996-03-20,7.7405,7.8454,7.538,7.5946,788718,0
1996-03-21,7.692,7.7887,7.643,7.643,2195716,0
1996-03-22,7.643,7.7405,7.538,7.5946,1371180,0
1996-03-25,7.538,7.5946,7.4407,7.4407,498475,0
1996-03-26,7.4407,7.538,7.3843,7.4407,445739,0
1996-03-27,7.4407,7.643,7.4407,7.5946,663854,0
1996-03-28,7.5946,7.7405,7.4894,7.538,1878304,0
1996-03-29,7.643,7.643,7.538,7.5946,1447138,0
1996-04-01,7.643,7.643,7.4894,7.5136,893454,0
1996-04-02,7.5946,7.5946,7.3355,7.3355,766116,0
1996-04-03,7.3355,7.538,7.287,7.3843,2545862,0
1996-04-04,7.4894,7.4894,7.3355,7.3843,1452325,0
1996-04-08,7.2387,7.287,6.9306,7.1898,2656402,0
1996-04-09,7.287,7.3355,7.0846,7.133,944832,0
1996-04-10,7.133,7.3843,7.0846,7.0846,1055249,0
1996-04-11,7.1898,7.4894,7.1898,7.3355,1625115,0
1996-04-12,7.3355,7.538,7.3355,7.538,1340308,0
1996-04-15,7.538,7.643,7.4894,7.643,906053,0
1996-04-16,7.538,7.643,7.4407,7.538,1339686,0
1996-04-17,7.538,7.538,7.4407,7.538,502178,0
1996-04-18,7.4407,7.5946,7.4407,7.5946,926306,0
1996-04-19,7.5946,7.692,7.4894,7.5946,1311896,0
1996-04-22,7.692,7.692,7.5946,7.643,499959,0
1996-04-23,7.643,7.7405,7.538,7.7405,1047098,0
1996-04-24,7.692,7.7405,7.5946,7.643,792548,0
1996-04-25,7.5946,7.7405,7.5946,7.692,811071,0
1996-04-26,7.643,7.7405,7.643,7.643,829480,0
1996-04-29,7.643,7.692,7.4894,7.5946,990780,0
1996-04-30,7.4894,7.692,7.4407,7.692,892958,0
1996-05-01,7.692,7.8454,7.5946,7.8454,1619061,0
1996-05-02,7.8454,7.8454,7.4894,7.4894,1243228,0
1996-05-03,7.538,7.7405,7.4894,7.692,1621409,0
1996-05-06,7.643,7.7887,7.643,7.6676,732154,0
1996-05-07,7.692,7.692,7.3843,7.3843,956816,0
1996-05-08,7.3843,7.4894,7.287,7.4894,1237548,0
1996-05-09,7.4894,7.8941,7.4894,7.7887,1959327,0
1996-05-10,7.7887,8.0482,7.7405,8.0482,2145327,0
1996-05-13,8.0482,8.4042,7.9994,8.4042,2300328,0
1996-05-14,8.4042,8.55,8.3475,8.4204,2315517,0
1996-05-15,8.3475,8.4042,8.0966,8.1453,2642447,0
1996-05-16,8.0966,8.2504,7.9994,8.2504,1224208,0
1996-05-17,8.2993,8.2993,8.0966,8.1939,1196912,0
1996-05-20,8.1939,8.2993,8.1453,8.1939,522066,0
1996-05-21,8.1453,8.3475,8.1453,8.2504,825156,0
1996-05-22,8.1939,8.4528,8.1939,8.4528,1360064,0
1996-05-23,8.4528,8.5014,7.9994,8.0482,1558913,0
1996-05-24,7.9994,8.1939,7.9994,7.9994,797244,0
1996-05-28,8.0966,8.1453,7.9994,7.9994,1580898,0
1996-05-29,8.0966,8.0966,7.9994,7.9994,894444,0
1996-05-30,7.9994,8.0482,7.943,8.0482,315193,0
1996-05-31,7.9994,8.0966,7.9994,8.0966,573691,0
1996-06-03,8.0966,8.2993,7.943,8.2504,1374638,0
1996-06-04,8.2504,8.3475,8.0966,8.1939,893454,0
1996-06-05,8.3475,8.5014,8.2504,8.4772,3208851,0
1996-06-06,8.4528,8.598,8.4042,8.4042,2878717,0
1996-06-07,8.4528,8.4528,8.1939,8.3475,1418730,0
1996-06-10,8.3475,8.3475,8.1939,8.1939,1067228,0
1996-06-11,8.2504,8.2993,8.1453,8.2993,960270,0
1996-06-12,8.2504,8.3475,8.1939,8.2993,2053317,0
1996-06-13,8.1939,8.2993,8.0966,8.1939,982256,0
1996-06-14,8.1939,8.2993,8.0966,8.1939,535283,0
1996-06-17,8.1939,8.4042,7.943,7.9994,757473,0
1996-06-18,7.943,8.0966,7.943,8.0482,704239,0
1996-06-19,7.9994,8.3475,7.8941,8.2504,8861670,0
1996-06-20,8.2504,8.5014,8.1939,8.4042,3189585,0
1996-06-21,8.4042,8.598,8.4042,8.4042,3625937,0
1996-06-24,8.4528,8.5014,8.3475,8.38,2948003,0
1996-06-25,8.3475,8.4528,8.3475,8.4042,1579910,0
1996-06-26,8.3475,8.4042,7.943,8.2179,2955171,0
1996-06-27,8.1453,8.55,8.1453,8.55,2446808,0
1996-06-28,8.55,8.8578,8.5014,8.7528,2572790,0
1996-07-01,8.6558,8.7528,8.4528,8.5014,1154177,0
1996-07-02,8.4528,8.598,8.2504,8.55,1276328,0
1996-07-03,8.55,8.8087,8.55,8.598,1650926,0
1996-07-05,8.5014,8.55,8.2993,8.2993,457967,0
1996-07-08,8.2504,8.3475,8.1453,8.1939,2599590,0
1996-07-09,8.2993,8.3475,8.1453,8.1939,2047759,0
1996-07-10,8.1939,8.2504,8.0482,8.0966,2030591,0
1996-07-11,8.1453,8.2993,8.0966,8.1453,2424453,0
1996-07-12,8.1939,8.4042,8.1939,8.4042,1128115,0
1996-07-15,8.3475,8.5014,8.2504,8.2504,1927338,0
1996-07-16,8.2504,8.2993,7.6676,8.0482,2354548,0
1996-07-17,8.0966,8.55,7.9994,8.5014,2043435,0
1996-07-18,8.55,8.598,8.3475,8.4528,2003541,0
1996-07-19,8.4042,8.4528,8.2504,8.3475,1895099,0
1996-07-22,8.3475,8.5014,8.2504,8.5014,1201359,0
1996-07-23,8.5014,8.5014,8.1939,8.3475,1348208,0
1996-07-24,8.1939,8.3475,8.1939,8.2504,1937585,0
1996-07-25,8.2504,8.2993,8.1453,8.1453,2039236,0
1996-07-26,8.1453,8.1939,8.0966,8.1453,2403953,0
1996-07-29,8.0966,8.1939,7.9994,7.9994,1549403,0
1996-07-30,8.0966,8.1939,7.9994,8.1939,1178879,0
1996-07-31,8.1453,8.3475,8.1453,8.2993,2011814,0
1996-08-01,8.2504,8.4772,8.2504,8.4528,1400207,0
1996-08-02,8.4528,8.598,8.3475,8.55,2342572,0
1996-08-05,8.55,8.8087,8.55,8.6558,1762082,0
1996-08-06,8.598,8.6558,8.3475,8.55,1065870,0
1996-08-07,8.5014,8.6558,8.4528,8.55,1509880,0
1996-08-08,8.4528,8.598,8.4204,8.4528,1303994,0
1996-08-09,8.4528,8.5014,8.4528,8.5014,771674,0
1996-08-12,8.4528,8.55,8.4528,8.55,2036887,0
1996-08-13,8.5014,8.55,8.4528,8.55,1031906,0
1996-08-14,8.4528,8.55,8.3475,8.3475,1056363,0
1996-08-15,8.3475,8.4528,8.1939,8.2504,857635,0
1996-08-16,8.2993,8.4042,8.1453,8.3475,696458,0
1996-08-19,8.3475,8.4528,8.3475,8.4042,703993,0
1996-08-20,8.3475,8.4042,8.2504,8.3475,455864,0
1996-08-21,8.2993,8.3475,8.1939,8.2993,459078,0
1996-08-22,8.2993,8.3475,8.2504,8.3475,1276328,0
1996-08-23,8.2993,8.4528,8.2993,8.2993,807245,0
1996-08-26,8.2993,8.4042,8.2504,8.3475,480691,0
1996-08-27,8.3475,8.4528,8.3475,8.4528,756111,0
1996-08-28,8.4528,8.5014,8.3475,8.4528,913954,0
1996-08-29,8.3475,8.4528,8.1939,8.1939,506138,0
1996-08-30,8.1939,8.2504,8.0482,8.0482,792795,0
1996-09-03,8.0482,8.4042,7.9994,8.3475,894319,0
1996-09-04,8.3475,8.55,8.2504,8.55,1174062,0
1996-09-05,8.4528,8.8578,8.4528,8.55,2894156,0
1996-09-06,8.55,8.8087,8.55,8.6558,1426267,0
1996-09-09,8.6558,8.956,8.6558,8.956,1338700,0
1996-09-10,8.956,8.956,8.7039,8.7039,1062410,0
1996-09-11,8.4042,8.6558,8.3475,8.598,2957389,0
1996-09-12,8.55,8.598,8.4042,8.5014,1745287,0
1996-09-13,8.4528,8.6558,8.4528,8.6558,1817662,0
1996-09-16,8.6558,8.6558,8.2993,8.3475,1647342,0
1996-09-17,8.3475,8.3475,7.9994,8.1939,2442608,0
1996-09-18,8.0966,8.1939,8.0482,8.0482,1709222,0
1996-09-19,8.0966,8.1939,7.9994,8.1453,957185,0
1996-09-20,8.1453,8.1453,8.0482,8.0966,1521986,0
1996-09-23,7.9994,8.1453,7.943,8.0482,973610,0
1996-09-24,8.0482,8.1453,8.0482,8.1453,1944504,0
1996-09-25,8.1453,8.1939,8.0482,8.0482,1248910,0
1996-09-26,8.0966,8.0966,7.943,8.0482,2069001,0
1996-09-27,7.9994,8.2504,7.9994,8.2504,1422685,0
1996-09-30,8.1939,8.4042,8.1453,8.2993,879004,0
1996-10-01,8.2993,8.3475,8.1453,8.3475,1829516,0
1996-10-02,8.3475,8.3475,8.1453,8.2504,1692055,0
1996-10-03,8.1939,8.2993,8.1453,8.1453,2217580,0
1996-10-04,8.1939,8.2504,8.0966,8.1453,1105023,0
1996-10-07,8.0966,8.2993,8.0966,8.2993,1857678,0
1996-10-08,8.3475,8.4528,8.2993,8.4204,2312432,0
1996-10-09,8.4042,8.4528,8.2993,8.4042,464268,0
1996-10-10,8.3475,8.6558,8.3475,8.55,2252903,0
1996-10-11,8.598,8.8578,8.598,8.8578,2218568,0
1996-10-14,8.9061,8.9061,8.7039,8.9061,848126,0
1996-10-15,8.8818,8.9061,8.6558,8.7528,1310912,0
1996-10-16,8.6558,8.7528,8.55,8.6558,1512602,0
1996-10-17,8.598,8.6558,8.5014,8.5014,1182334,0
1996-10-18,8.5014,8.55,8.2504,8.2993,1730218,0
1996-10-21,8.2993,8.4042,8.2993,8.2993,1292632,0
1996-10-22,8.2993,8.3475,8.1453,8.1453,483408,0
1996-10-23,8.1453,8.1939,7.943,8.1453,1274229,0
1996-10-24,8.0966,8.2993,8.0966,8.2504,661505,0
1996-10-25,8.2504,8.3475,8.1939,8.1939,649528,0
1996-10-28,8.2504,8.3475,8.1939,8.2179,976326,0
1996-10-29,8.2504,8.2504,7.8941,8.1453,2760148,0
1996-10-30,8.1939,8.1939,7.7405,7.7405,5835487,0
1996-10-31,7.7887,8.1453,7.643,8.0482,5098024,0
1996-11-01,8.0482,8.1453,7.8941,8.0482,1566940,0
1996-11-04,7.9994,8.1453,7.9994,8.1453,708069,0
1996-11-05,8.1453,8.3475,8.0966,8.3475,3174518,0
1996-11-06,8.2993,8.6558,8.2993,8.6558,1828282,0
1996-11-07,8.7039,8.7528,8.55,8.7528,2754467,0
1996-11-08,8.7039,9.0035,8.6558,9.0035,3302469,0
1996-11-11,8.956,9.0035,8.8087,8.8578,1686250,0
1996-11-12,8.9061,8.956,8.8087,8.9061,1908812,0
1996-11-13,8.9061,8.956,8.4528,8.7039,2027500,0
1996-11-14,8.7039,8.7039,8.598,8.6558,448701,0
1996-11-15,8.598,8.7528,8.2993,8.4042,1225196,0
1996-11-18,8.2993,8.4528,8.2993,8.3475,855293,0
1996-11-19,8.4042,8.55,8.3475,8.55,1050063,0
1996-11-20,9.0035,9.1076,8.7039,8.9061,3252696,0
1996-11-21,8.8578,8.956,8.8578,8.8578,2559449,0
1996-11-22,8.8578,9.0609,8.8578,9.0035,2982339,0
1996-11-25,9.0035,9.2619,8.956,9.2619,3375463,0
1996-11-26,9.213,9.4649,9.213,9.4649,3709426,0
1996-11-27,9.4094,9.4649,9.3606,9.4094,1364759,0
1996-11-29,9.4094,9.4649,9.4094,9.4094,71015,0
1996-12-02,9.4649,9.594,9.4094,9.561,5316633,0
1996-12-03,9.513,9.618,9.4649,9.513,5051833,0
1996-12-04,9.4649,9.513,9.4094,9.4094,3376946,0
1996-12-05,9.4649,9.513,9.2619,9.3117,1458129,0
1996-12-06,9.213,9.4094,9.1076,9.3606,2164102,0
1996-12-09,9.4094,9.618,9.3606,9.513,1312515,0
1996-12-10,9.513,9.618,9.4649,9.513,2407655,0
1996-12-11,9.4094,9.618,9.4094,9.513,2340221,0
1996-12-12,9.4649,9.561,9.4094,9.4649,2040594,0
1996-12-13,9.513,9.513,9.4094,9.513,978181,0
1996-12-16,9.4649,9.513,9.2619,9.3606,1571386,0
1996-12-17,9.618,9.868,9.4649,9.766,3967927,0
1996-12-18,9.766,9.919,9.766,9.811,2952819,0
1996-12-19,9.868,10.121,9.796,10.074,3501684,0
1996-12-20,10.121,10.218,9.967,9.967,3596914,0
1996-12-23,9.967,10.025,9.868,9.967,1887690,0
1996-12-24,9.967,10.275,9.967,10.275,1517538,0
1996-12-26,10.323,10.524,10.218,10.372,1436393,0
1996-12-27,10.323,10.372,10.275,10.275,2148414,0
1996-12-30,10.323,10.323,10.168,10.218,1187029,0
1996-12-31,10.275,10.275,10.121,10.168,1109595,0
1997-01-02,10.218,10.218,9.766,9.868,1729479,0
1997-01-03,9.811,9.811,9.618,9.766,3943349,0
1997-01-06,9.766,10.025,9.766,10,2957636,0
1997-01-07,10.025,10.218,9.919,10.218,3545041,0
1997-01-08,10.218,10.372,10.168,10.323,2941457,0
1997-01-09,10.429,10.778,10.372,10.778,6429561,0
1997-01-10,10.681,10.778,10.573,10.681,3573076,0
1997-01-13,10.681,10.681,10.275,10.429,2090985,0
1997-01-14,10.429,10.778,10.323,10.729,2453355,0
1997-01-15,10.729,10.98,10.681,10.832,3286292,0
1997-01-16,10.778,11.027,10.778,10.905,4257676,0
1997-01-17,10.88,10.931,10.729,10.809,2014163,0
1997-01-20,10.832,10.98,10.778,10.88,1770356,0
1997-01-21,10.88,11.334,10.88,11.18,2952943,0
1997-01-22,11.134,11.287,11.027,11.18,2067766,0
1997-01-23,11.18,11.287,10.275,10.275,1678963,0
1997-01-24,10.275,10.729,10.218,10.681,3125112,0
1997-01-27,10.681,11.027,10.524,10.88,3469454,0
1997-01-28,10.88,10.931,10.475,10.573,2696664,0
1997-01-29,10.573,10.573,10.074,10.121,3301852,0
1997-01-30,10.218,10.323,10.074,10.275,2632072,0
1997-01-31,10.218,10.832,10.218,10.778,2314408,0
1997-02-03,10.778,10.832,10.372,10.405,1746272,0
1997-02-04,10.372,10.524,10.074,10.429,1489009,0
1997-02-05,10.475,10.778,10.429,10.729,2375545,0
1997-02-06,10.681,10.729,10.372,10.573,2325399,0
1997-02-07,10.573,10.624,10.372,10.624,1252861,0
1997-02-10,10.624,10.624,10.372,10.372,845411,0
1997-02-11,10.372,10.832,10.275,10.729,2004280,0
1997-02-12,10.624,10.681,10.372,10.681,2389875,0
1997-02-13,10.624,11.027,10.624,11.027,1471838,0
1997-02-14,10.931,11.027,10.832,10.88,1264223,0
1997-02-18,10.931,11.027,10.832,10.931,1842365,0
1997-02-19,10.931,10.931,10.729,10.778,828985,0
1997-02-20,10.778,10.832,10.429,10.445,1748621,0
1997-02-21,10.429,10.475,10.275,10.323,1720093,0
1997-02-24,10.275,10.323,9.868,10.121,2632689,0
1997-02-25,10.168,10.218,9.967,10.168,2745697,0
1997-02-26,10.121,10.429,10.074,10.429,3199589,0
1997-02-27,10.429,10.624,10.372,10.524,3456853,0
1997-02-28,10.429,10.524,10.323,10.372,2598849,0
1997-03-03,10.372,10.573,10.323,10.524,1779497,0
1997-03-04,10.624,10.681,10.429,10.573,1175791,0
1997-03-05,10.573,10.931,10.524,10.832,4678592,0
1997-03-06,10.88,11.086,10.524,10.706,2508318,0
1997-03-07,10.729,10.98,10.681,10.848,2705062,0
1997-03-10,10.832,11.18,10.832,11.158,2942567,0
1997-03-11,11.384,11.991,11.334,11.942,6064962,0
1997-03-12,11.894,12.048,11.692,11.894,3604938,0
1997-03-13,11.991,12.297,11.642,11.692,9325443,0
1997-03-14,11.789,11.942,11.642,11.894,2410377,0
1997-03-17,11.894,12.195,11.692,12.147,6225031,0
1997-03-18,12.195,12.195,11.991,11.991,2635530,0
1997-03-19,11.991,12.048,11.692,11.894,3431166,0
1997-03-20,11.894,12.147,11.789,12.096,3878383,0
1997-03-21,12.195,12.195,11.991,12.096,1961054,0
1997-03-24,12.048,12.048,11.74,11.789,1515068,0
1997-03-25,11.838,11.894,11.74,11.789,1254219,0
1997-03-26,11.838,11.942,11.692,11.789,3237628,0
1997-03-27,11.789,11.838,11.287,11.287,1100945,0
1997-03-31,11.334,11.789,11.18,11.18,2772006,0
1997-04-01,11.134,11.642,11.027,11.384,1857678,0
1997-04-02,11.384,11.49,10.729,10.88,1811114,0
1997-04-03,10.88,11.74,10.778,11.642,1753564,0
1997-04-04,11.49,11.942,11.49,11.838,2726431,0
1997-04-07,11.838,11.991,11.692,11.789,1189747,0
1997-04-08,11.74,11.991,11.74,11.942,1474559,0
1997-04-09,11.991,11.991,11.74,11.942,2058872,0
1997-04-10,11.991,12.048,11.838,11.838,943106,0
1997-04-11,11.838,11.838,11.334,11.334,1073896,0
1997-04-14,11.334,11.384,10.88,11.027,1913380,0
1997-04-15,11.086,11.237,10.88,11.086,2786083,0
1997-04-16,11.027,11.692,11.027,11.585,1626596,0
1997-04-17,11.536,11.692,11.334,11.384,2766569,0
1997-04-18,11.49,11.49,11.237,11.334,1548415,0
1997-04-21,11.334,11.642,11.287,11.536,1792961,0
1997-04-22,11.585,11.894,11.49,11.894,2977645,0
1997-04-23,11.894,11.942,11.692,11.838,2846603,0
1997-04-24,11.894,11.966,11.789,11.894,1826923,0
1997-04-25,11.894,12.096,11.894,11.991,1335858,0
1997-04-28,11.942,12.048,11.692,11.838,971017,0
1997-04-29,11.942,11.991,11.433,11.642,1607574,0
1997-04-30,11.536,11.942,11.433,11.692,2342814,0
1997-05-01,11.692,11.692,11.134,11.287,2412226,0
1997-05-02,11.237,11.433,11.086,11.433,2136931,0
1997-05-05,11.384,12.171,11.334,12.147,2937504,0
1997-05-06,12.048,12.297,11.74,11.789,2602553,0
1997-05-07,11.74,11.991,11.536,11.942,1626966,0
1997-05-08,11.894,13.01,11.894,12.907,4655498,0
1997-05-09,12.907,13.158,12.752,12.955,3155251,0
1997-05-12,12.955,13.01,12.647,12.907,1582624,0
1997-05-13,12.907,12.907,12.502,12.502,1453315,0
1997-05-14,12.599,12.703,12.195,12.469,1565459,0
1997-05-15,12.453,12.907,12.297,12.858,1223713,0
1997-05-16,12.8,13.107,12.752,13.01,1495803,0
1997-05-19,13.01,13.619,13.01,13.513,2777441,0
1997-05-20,13.513,14.023,13.456,13.918,5806587,0
1997-05-21,13.821,13.861,13.311,13.359,3389547,0
1997-05-22,13.359,13.359,13.01,13.083,2386416,0
1997-05-23,13.158,13.214,12.599,12.907,3244418,0
1997-05-27,12.858,13.01,12.703,12.907,1870027,0
1997-05-28,12.955,12.955,12.599,12.752,1752450,0
1997-05-29,13.262,13.456,13.01,13.416,4521122,0
1997-05-30,13.311,13.861,13.262,13.667,3499959,0
1997-06-02,13.715,13.715,13.311,13.335,1552735,0
1997-06-03,13.359,13.456,13.107,13.359,1387114,0
1997-06-04,13.311,13.821,13.311,13.667,2035034,0
1997-06-05,13.692,13.821,13.359,13.383,1475296,0
1997-06-06,13.416,13.456,12.8,13.456,2216220,0
1997-06-09,13.456,13.619,13.416,13.537,759202,0
1997-06-10,13.513,13.74,13.513,13.667,1703045,0
1997-06-11,13.636,13.821,13.561,13.789,2298974,0
1997-06-12,13.821,14.121,13.764,13.974,4532483,0
1997-06-13,13.991,14.297,13.918,14.071,2709011,0
1997-06-16,14.023,14.243,13.918,14.096,1325238,0
1997-06-17,14.023,14.04,13.838,13.943,1656606,0
1997-06-18,13.861,14.023,13.764,13.838,1524208,0
1997-06-19,13.861,14.265,13.861,14.243,3451050,0
1997-06-20,14.194,14.243,13.561,13.619,2796089,0
1997-06-23,13.619,13.636,13.311,13.359,1855952,0
1997-06-24,13.383,13.432,12.858,13.262,3104240,0
1997-06-25,13.23,13.262,12.955,13.107,2231412,0
1997-06-26,13.107,13.715,13.052,13.619,2560064,0
1997-06-27,13.667,13.967,13.619,13.764,2062208,0
1997-06-30,13.715,13.918,13.311,13.311,2082093,0
1997-07-01,13.335,13.416,13.01,13.158,1592508,0
1997-07-02,13.158,13.183,12.55,12.727,4464428,0
1997-07-03,12.727,13.052,12.727,12.907,2980610,0
1997-07-07,13.214,13.214,12.955,12.98,3387566,0
1997-07-08,13.01,13.311,12.955,13.23,2721242,0
1997-07-09,13.311,13.359,12.858,12.907,2945410,0
1997-07-10,12.907,13.183,12.907,12.98,2844132,0
1997-07-11,13.01,13.619,12.955,13.561,1636845,0
1997-07-14,13.619,13.821,13.107,13.287,1423427,0
1997-07-15,13.311,13.456,13.23,13.383,1500004,0
1997-07-16,13.456,13.764,13.383,13.715,1758996,0
1997-07-17,13.789,13.861,13.489,13.561,1350306,0
1997-07-18,13.561,13.561,13.107,13.383,1037709,0
1997-07-21,13.359,13.416,13.068,13.083,984232,0
1997-07-22,13.052,13.158,12.8,13.107,1513344,0
1997-07-23,13.107,13.262,12.858,12.955,2033801,0
1997-07-24,12.932,13.158,12.907,12.955,2238823,0
1997-07-25,13.01,13.764,12.8,13.692,3030013,0
1997-07-28,13.715,13.918,13.561,13.789,1312887,0
1997-07-29,13.789,14.979,13.789,14.646,5508438,0
1997-07-30,14.671,15.076,14.526,14.979,3296913,0
1997-07-31,15.035,15.74,14.834,15.335,3784026,0
1997-08-01,15.384,15.384,14.834,15.133,1815810,0
1997-08-04,15.238,15.285,14.729,14.931,2497322,0
1997-08-05,14.931,15.076,14.729,15.004,2473859,0
1997-08-06,15.035,15.035,14.834,15.004,2950349,0
1997-08-07,15.18,15.74,15.133,15.561,4727006,0
1997-08-08,15.384,15.74,15.18,15.238,2077770,0
1997-08-11,15.254,15.285,14.43,14.834,1858543,0
1997-08-12,14.954,15.335,14.776,14.776,1840511,0
1997-08-13,14.834,14.882,14.169,14.243,3809837,0
1997-08-14,14.194,14.322,14.169,14.243,3978305,0
1997-08-15,14.243,14.265,13.918,13.918,2097897,0
1997-08-18,14.071,14.071,13.667,13.991,1990942,0
1997-08-19,14.071,14.43,14.023,14.372,2790531,0
1997-08-20,14.372,14.801,14.243,14.776,1980939,0
1997-08-21,14.801,14.931,14.598,14.646,1825939,0
1997-08-22,14.476,14.63,14.121,14.243,1606710,0
1997-08-25,14.265,14.574,14.071,14.574,1601153,0
1997-08-26,14.526,14.752,14.169,14.476,1782584,0
1997-08-27,14.476,14.729,14.372,14.671,2659860,0
1997-08-28,14.598,14.671,14.372,14.574,2712720,0
1997-08-29,14.63,14.63,14.526,14.598,1292753,0
1997-09-02,14.598,15.44,14.598,15.384,2857225,0
1997-09-03,15.335,15.335,14.598,14.63,2118895,0
1997-09-04,14.979,15.035,14.834,14.979,2427296,0
1997-09-05,15.035,15.035,14.63,14.729,1841994,0
1997-09-08,14.834,15.035,14.729,14.931,1385262,0
1997-09-09,14.882,14.931,14.671,14.776,2596997,0
1997-09-10,14.849,14.931,14.776,14.801,1978097,0
1997-09-11,14.834,15.004,14.574,14.931,1420337,0
1997-09-12,14.931,15.238,14.931,15.109,1099466,0
1997-09-15,15.18,15.384,15.076,15.36,1888306,0
1997-09-16,15.481,15.918,15.481,15.846,2730504,0
1997-09-17,15.918,15.941,15.537,15.716,1418359,0
1997-09-18,15.691,16.146,15.691,15.691,1239152,0
1997-09-19,15.691,15.918,15.537,15.846,2757057,0
1997-09-22,15.887,15.887,15.691,15.797,1802963,0
1997-09-23,15.79,15.79,15.384,15.481,917663,0
1997-09-24,15.44,15.642,15.285,15.44,1544214,0
1997-09-25,15.44,15.537,15.285,15.335,830835,0
1997-09-26,15.335,15.537,15.133,15.384,1338330,0
1997-09-29,15.384,15.44,15.238,15.285,1053521,0
1997-09-30,15.285,15.335,15.18,15.238,2668136,0
1997-10-01,15.18,16.249,15.157,15.9,3206629,0
1997-10-02,15.862,15.862,15.285,15.561,2230053,0
1997-10-03,15.814,15.846,15.44,15.61,1424166,0
1997-10-06,15.642,15.887,15.44,15.546,2385670,0
1997-10-07,15.537,15.537,15.238,15.409,1534210,0
1997-10-08,15.481,15.74,15.335,15.642,1730218,0
1997-10-09,15.586,15.966,15.238,15.79,1387851,0
1997-10-10,15.74,15.887,15.537,15.814,1108232,0
1997-10-13,15.846,16.195,15.846,16.046,1171593,0
1997-10-14,16.29,16.694,15.989,16.013,2905145,0
1997-10-15,15.941,15.941,15.691,15.79,2211403,0
1997-10-16,15.846,15.846,15.44,15.44,2597858,0
1997-10-17,15.409,15.537,14.882,15.384,2735448,0
1997-10-20,15.409,15.716,15.238,15.537,1611772,0
1997-10-21,15.513,15.74,15.457,15.561,1039932,0
1997-10-22,15.481,15.642,15.18,15.384,1352039,0
1997-10-23,14.979,15.586,14.979,15.384,1289047,0
1997-10-24,15.537,15.586,14.931,15.035,1420337,0
1997-10-27,15.004,15.18,14.227,14.227,1860519,0
1997-10-28,14.43,14.882,13.715,14.752,5515601,0
1997-10-29,14.979,15.335,14.729,15.035,3229106,0
1997-10-30,14.882,15.481,14.834,14.979,2356277,0
1997-10-31,15.18,15.586,15.133,15.586,1384394,0
1997-11-03,15.846,16.098,15.691,16.098,3859984,0
1997-11-04,16.046,16.046,15.79,15.862,2044423,0
1997-11-05,15.941,15.989,15.691,15.74,1241623,0
1997-11-06,15.846,16.694,15.846,16.621,5929724,0
1997-11-07,16.146,16.598,16.146,16.146,2355288,0
1997-11-10,16.249,16.55,16.146,16.454,2494608,0
1997-11-11,16.503,17.158,16.395,17.026,2533017,0
1997-11-12,16.859,17.101,16.55,16.661,2145947,0
1997-11-13,16.694,16.906,16.146,16.653,1590901,0
1997-11-14,16.752,16.906,16.503,16.752,984232,0
1997-11-17,16.906,17.101,16.752,16.803,1793577,0
1997-11-18,16.752,16.803,16.249,16.47,2278717,0
1997-11-19,16.503,17.058,16.29,16.93,2262165,0
1997-11-20,16.859,17.101,16.752,16.906,2288349,0
1997-11-21,17.058,18.015,17,17.739,6065586,0
1997-11-24,17.715,18.145,17.715,17.715,3684604,0
1997-11-25,17.91,18.12,17.335,17.407,4685135,0
1997-11-26,17.506,18.192,17.359,18.072,2684929,0
1997-11-28,18.015,18.167,17.91,17.943,982132,0
1997-12-01,17.91,18.217,17.715,18.192,2771756,0
1997-12-02,18.167,18.243,17.465,17.562,2454347,0
1997-12-03,17.61,17.813,17.359,17.562,2998885,0
1997-12-04,17.668,17.668,17.058,17.31,2502760,0
1997-12-05,17.158,17.715,17.158,17.278,2595389,0
1997-12-08,17.31,17.359,16.906,17.359,2661590,0
1997-12-09,17.261,17.668,17.101,17.23,2008731,0
1997-12-10,17.158,17.465,17.101,17.295,1003745,0
1997-12-11,17.058,17.31,16.954,17,1073776,0
1997-12-12,17.101,17.101,16.146,16.42,2658871,0
1997-12-15,16.454,17.101,16.345,17.101,2866735,0
1997-12-16,17.205,17.506,17.158,17.359,2174844,0
1997-12-17,17.407,17.562,16.859,16.994,1136638,0
1997-12-18,17.31,17.61,16.454,16.653,2890448,0
1997-12-19,16.195,17.261,16.195,17.205,2618114,0
1997-12-22,17.261,17.359,16.668,16.668,1834333,0
1997-12-23,16.803,17.261,16.752,17.117,1708852,0
1997-12-24,17.261,17.31,16.694,16.694,622228,0
1997-12-26,16.598,17.026,16.598,16.906,272828,0
1997-12-29,17,17.261,16.906,17.23,1338945,0
1997-12-30,17.31,17.668,17.261,17.562,1008934,0
1997-12-31,17.562,18.293,17.407,18.072,2257843,0
1998-01-02,18.072,18.12,17.61,17.813,2135693,0
1998-01-05,17.739,18.217,17.668,18.167,1341172,0
1998-01-06,18.12,18.167,17.763,17.763,2090736,0
1998-01-07,17.763,17.968,17.205,17.587,1750722,0
1998-01-08,17.587,18.315,17.587,18.145,4499875,0
1998-01-09,18.192,18.217,17.31,17.61,2680734,0
1998-01-12,17.335,17.763,17.101,17.715,2519188,0
1998-01-13,17.813,17.813,17.562,17.635,1532851,0
1998-01-14,17.763,17.869,17.538,17.538,2544875,0
1998-01-15,17.61,17.61,17.205,17.407,788349,0
1998-01-16,17.683,18.015,17.506,18.015,1462824,0
1998-01-20,17.968,18.419,17.869,18.419,1498643,0
1998-01-21,18.275,18.475,17.869,18.015,3576164,0
1998-01-22,17.869,18.12,17.715,18.072,881970,0
1998-01-23,18.192,18.217,17.465,17.562,1590901,0
1998-01-26,17.562,17.763,17,17.058,1881515,0
1998-01-27,17.076,17.91,17,17.635,2229314,0
1998-01-28,17.788,17.813,17.205,17.506,1573735,0
1998-01-29,17.407,17.61,17.407,17.587,1837919,0
1998-01-30,17.668,17.763,17.506,17.562,1004486,0
1998-02-02,17.61,18.072,17.562,17.869,1229272,0
1998-02-03,17.869,18.217,17.763,18.088,745120,0
1998-02-04,18.039,18.718,17.91,18.575,1223839,0
1998-02-05,18.678,19.083,18.167,18.419,2582048,0
1998-02-06,18.525,18.93,18.419,18.883,1409965,0
1998-02-09,18.718,18.751,18.015,18.088,1646725,0
1998-02-10,18.167,18.693,18.039,18.217,1747384,0
1998-02-11,18.275,18.601,18.12,18.12,1296459,0
1998-02-12,18.167,18.678,17.968,18.37,1252489,0
1998-02-13,18.315,18.601,18.12,18.419,575670,0
1998-02-17,18.525,18.693,18.492,18.525,1063274,0
1998-02-18,18.475,19.003,18.419,18.954,1424166,0
1998-02-19,18.979,18.979,18.419,18.525,989050,0
1998-02-20,18.601,18.93,18.12,18.824,1637094,0
1998-02-23,18.93,19.935,18.777,19.787,3410418,0
1998-02-24,19.74,20.34,19.636,19.993,3231823,0
1998-02-25,20.04,20.217,19.762,20.142,2974066,0
1998-02-26,20.018,20.549,19.762,20.442,2471141,0
1998-02-27,20.549,20.549,19.787,19.787,3574800,0
1998-03-02,19.893,20.242,19.43,20.142,1390076,0
1998-03-03,20.094,20.267,19.935,20.04,919760,0
1998-03-04,20.3,20.777,20.191,20.599,3315810,0
1998-03-05,20.242,20.905,20.142,20.599,1969701,0
1998-03-06,20.624,21.36,20.599,21.31,2321945,0
1998-03-09,21.278,22.168,21.148,22.016,2949483,0
1998-03-10,22.168,22.492,21.933,22.397,2074927,0
1998-03-11,22.621,22.671,21.659,22.215,2276246,0
1998-03-12,22.523,22.572,21.659,21.812,2349488,0
1998-03-13,21.812,22.323,21.812,22.191,2056773,0
1998-03-16,22.016,22.646,21.765,22.621,3244917,0
1998-03-17,22.621,22.847,22.323,22.646,2049116,0
1998-03-18,22.538,22.538,22.168,22.422,1401194,0
1998-03-19,22.363,23.027,21.958,22.896,2372087,0
1998-03-20,22.847,23.788,22.847,23.554,3301852,0
1998-03-23,23.457,23.481,22.323,22.492,2556363,0
1998-03-24,22.621,22.825,22.523,22.729,929644,0
1998-03-25,22.771,22.771,21.765,22.121,1845701,0
1998-03-26,22.121,22.492,21.765,21.765,1703787,0
1998-03-27,22.016,22.064,21.456,21.553,1613753,0
1998-03-30,21.513,21.837,21.004,21.107,2067025,0
1998-03-31,21.204,21.765,21.051,21.609,2054054,0
1998-04-01,21.659,22.016,21.609,21.958,1522848,0
1998-04-02,21.915,22.215,21.683,21.717,1965870,0
1998-04-03,21.765,21.812,21.409,21.456,1379086,0
1998-04-06,21.659,21.717,20.799,20.799,1993539,0
1998-04-07,20.705,21.553,20.705,21.48,3290858,0
1998-04-08,21.683,22.323,21.683,22.136,4036231,0
1998-04-09,22.239,22.978,22.168,22.946,2552160,0
1998-04-13,22.729,22.825,22.323,22.538,3028656,0
1998-04-14,22.447,22.621,22.264,22.422,1203952,0
1998-04-15,22.572,22.771,22.422,22.729,1282010,0
1998-04-16,22.621,22.671,22.323,22.447,1212720,0
1998-04-17,22.363,22.621,22.168,22.572,1042900,0
1998-04-20,22.572,23.075,22.523,23.052,1696255,0
1998-04-21,23.052,23.133,22.729,23.1,1300534,0
1998-04-22,23.052,23.334,22.802,23.002,1015602,0
1998-04-23,22.928,23.301,22.621,23.149,2010083,0
1998-04-24,23.075,23.277,22.671,22.696,1893001,0
1998-04-27,22.363,22.471,21.933,22.064,1787771,0
1998-04-28,22.215,22.422,21.659,22.121,2018608,0
1998-04-29,22.168,22.168,21.609,21.765,1436019,0
1998-04-30,22.064,22.621,21.991,22.621,1485179,0
1998-05-01,22.646,22.871,22.363,22.523,1042649,0
1998-05-04,22.771,23.133,22.471,22.538,947923,0
1998-05-05,22.523,22.523,21.958,22.198,1280653,0
1998-05-06,22.168,22.471,22.168,22.339,930506,0
1998-05-07,22.523,22.978,22.323,22.323,1140469,0
1998-05-08,22.264,23.027,22.215,22.978,946931,0
1998-05-11,23.027,23.1,22.771,22.896,918155,0
1998-05-12,22.871,22.946,22.289,22.847,1034745,0
1998-05-13,22.825,22.978,22.523,22.671,1020666,0
1998-05-14,22.621,22.621,22.191,22.339,1216795,0
1998-05-15,22.422,22.621,22.289,22.422,2231660,0
1998-05-18,22.397,22.523,22.264,22.422,1386991,0
1998-05-19,22.447,22.471,21.553,21.915,2383697,0
1998-05-20,22.016,22.264,21.958,22.016,2142859,0
1998-05-21,22.041,22.064,21.107,21.609,2767310,0
1998-05-22,21.812,21.958,21.717,21.717,2126307,0
1998-05-26,21.861,22.363,21.861,22.041,1916346,0
1998-05-27,21.861,22.323,21.812,22.264,1744298,0
1998-05-28,22.471,23.133,22.121,22.978,2939854,0
1998-05-29,23.075,23.838,23.027,23.433,3562824,0
1998-06-01,23.35,23.433,22.771,22.928,2085795,0
1998-06-02,23.173,23.433,23.133,23.277,2762369,0
1998-06-03,23.382,24.145,23.173,23.407,3053725,0
1998-06-04,23.538,23.94,23.481,23.706,2513996,0
1998-06-05,23.681,23.813,23.538,23.657,1239524,0
1998-06-08,23.578,24.552,23.578,24.419,2255622,0
1998-06-09,24.564,24.597,23.94,24.243,2080485,0
1998-06-10,24.145,24.792,23.681,24.243,2384069,0
1998-06-11,24.243,24.792,24.145,24.243,2012556,0
1998-06-12,24.288,24.346,23.981,24.288,2318609,0
1998-06-15,23.94,24.219,23.887,23.957,976454,0
1998-06-16,24.145,24.162,23.277,23.681,4017825,0
1998-06-17,23.706,24.312,23.538,24.195,3578018,0
1998-06-18,24.145,25.456,24.086,25.125,3162781,0
1998-06-19,25.158,25.562,24.751,25.05,1781351,0
1998-06-22,25.05,25.196,24.694,25.174,1311281,0
1998-06-23,25.158,25.763,25.158,25.408,1686990,0
1998-06-24,25.456,25.505,24.898,25.05,1534949,0
1998-06-25,25.075,25.456,24.971,25.277,1087855,0
1998-06-26,25.302,25.78,25.196,25.53,1663153,0
1998-06-29,25.562,25.957,25.456,25.593,1508274,0
1998-06-30,25.408,25.659,25.099,25.53,2496458,0
1998-07-01,25.53,25.602,24.792,24.921,2412105,0
1998-07-02,25.302,25.408,24.849,24.898,1090695,0
1998-07-06,25.125,25.53,24.873,25.53,1723180,0
1998-07-07,25.707,25.99,25.578,25.634,1272127,0
1998-07-08,25.707,25.91,25.481,25.885,1266323,0
1998-07-09,25.91,26.313,25.602,25.602,1402797,0
1998-07-10,25.659,26.16,25.001,25.683,2441375,0
1998-07-13,25.659,25.811,25.158,25.659,754012,0
1998-07-14,25.659,26.266,25.302,26.233,1529024,0
1998-07-15,26.113,26.266,25.578,25.836,1010787,0
1998-07-16,25.836,25.861,25.253,25.78,1750474,0
1998-07-17,25.885,26.006,25.707,25.99,2101605,0
1998-07-20,26.006,26.339,25.861,26.266,1521613,0
1998-07-21,26.313,26.597,25.957,26.113,1225074,0
1998-07-22,26.113,26.622,26.061,26.313,1175298,0
1998-07-23,26.362,26.362,25.811,25.811,1964020,0
1998-07-24,25.505,25.505,24.494,25.158,4131579,0
1998-07-27,24.849,25.001,23.887,24.751,2310953,0
1998-07-28,24.694,24.898,23.912,23.912,1797283,0
1998-07-29,24.243,24.444,23.334,23.334,1926966,0
1998-07-30,23.739,24.195,23.481,24.079,2350100,0
1998-07-31,24.086,24.346,22.978,22.978,1749609,0
1998-08-03,22.946,23.075,22.215,22.538,3302346,0
1998-08-04,22.729,22.771,21.204,21.609,4077483,0
1998-08-05,21.513,22.136,21.004,22.121,4382423,0
1998-08-06,22.016,22.264,21.255,22.073,2662701,0
1998-08-07,22.422,23.433,22.289,23.229,3726103,0
1998-08-10,23.206,23.94,23.027,23.739,2750391,0
1998-08-11,23.075,23.633,23.027,23.382,3205270,0
1998-08-12,23.457,23.578,22.928,23.173,3499342,0
1998-08-13,23.133,23.277,22.771,22.946,2532896,0
1998-08-14,23.133,23.538,22.339,22.363,2244011,0
1998-08-17,22.397,22.523,22.168,22.363,2005019,0
1998-08-18,22.471,24.162,22.447,24.037,2399137,0
1998-08-19,24.086,24.265,23.481,23.788,2560064,0
1998-08-20,23.813,23.813,23.052,23.657,2137423,0
1998-08-21,23.334,23.382,22.646,23.173,1968958,0
1998-08-24,23.382,23.578,22.928,23.277,1571634,0
1998-08-25,23.382,23.554,22.621,22.696,2458913,0
1998-08-26,22.596,23.457,22.363,23.277,2991727,0
1998-08-27,22.771,23.277,22.323,22.397,3998558,0
1998-08-28,22.422,22.621,21.431,21.48,3083613,0
1998-08-31,21.659,21.812,19.028,19.051,3995718,0
1998-09-01,19.123,20.442,19.123,20.142,6515643,0
1998-09-02,20.395,20.549,18.217,18.243,16086498,0
1998-09-03,19.028,20.395,18.883,20.217,12634828,0
1998-09-04,20.549,21.179,19.288,20.142,4602268,0
1998-09-08,21.107,22.523,20.742,22.422,6096212,0
1998-09-09,22.215,22.978,21.609,21.933,4032894,0
1998-09-10,21.31,21.31,20.242,20.905,4103295,0
1998-09-11,20.955,20.98,20.242,20.98,2309344,0
1998-09-14,21.456,22.215,20.955,21.179,2572420,0
1998-09-15,21.204,21.513,20.98,21.255,2074556,0
1998-09-16,21.553,22.671,21.36,22.323,3581968,0
1998-09-17,21.659,22.121,21.553,21.553,1842238,0
1998-09-18,21.884,22.064,21.513,21.513,2149403,0
1998-09-21,21.255,21.717,20.955,21.609,1707862,0
1998-09-22,21.958,21.958,21.004,21.004,2263893,0
1998-09-23,21.255,21.765,20.848,21.765,3575175,0
1998-09-24,21.431,21.958,19.935,20.374,5034666,0
1998-09-25,20.167,20.267,19.504,20.094,5074433,0
1998-09-28,20.442,21.076,20.191,20.217,3186745,0
1998-09-29,20.498,20.549,19.53,19.636,3723754,0
1998-09-30,19.636,19.636,18.678,19.181,3961508,0
1998-10-01,18.678,18.678,17.407,18.015,6378551,0
1998-10-02,18.12,18.315,16.906,17.968,5994195,0
1998-10-05,18.015,18.015,16.694,17.943,3408564,0
1998-10-06,18.525,18.824,17.869,18.623,3225650,0
1998-10-07,18.475,19.083,18.419,18.647,3021366,0
1998-10-08,18.015,18.777,16.954,18.167,4038080,0
1998-10-09,18.315,19.099,17.715,19.028,2924663,0
1998-10-12,19.504,19.967,19.336,19.488,2201892,0
1998-10-13,19.23,19.586,18.832,18.883,2367642,0
1998-10-14,18.777,19.304,18.777,19.003,3690530,0
1998-10-15,18.979,20.395,18.623,20.374,3470813,0
1998-10-16,20.549,21.456,20.498,21.027,4358336,0
1998-10-19,21.659,22.323,21.634,22.191,5993578,0
1998-10-20,22.523,23.382,22.523,22.802,4956113,0
1998-10-21,22.746,23.052,22.121,22.825,2359241,0
1998-10-22,23.027,23.554,22.471,23.481,1951418,0
1998-10-23,23.334,23.813,23.075,23.133,1543474,0
1998-10-26,23.277,23.277,22.339,22.492,1964143,0
1998-10-27,22.671,22.825,22.089,22.089,2334048,0
1998-10-28,21.958,22.572,21.861,22.538,2089255,0
1998-10-29,22.621,23.002,22.422,22.746,1845079,0
1998-10-30,22.871,23.633,22.729,22.978,1759241,0
1998-11-02,23.433,23.813,23.382,23.788,1279661,0
1998-11-03,23.887,23.887,23.027,23.052,1309801,0
1998-11-04,23.481,24.243,23.433,24.195,1604610,0
1998-11-05,23.912,25.602,23.681,25.408,3674106,0
1998-11-06,25.456,25.456,24.694,25.099,2695558,0
1998-11-09,25.05,25.05,24.145,24.288,2027997,0
1998-11-10,24.086,24.145,23.173,23.481,3373737,0
1998-11-11,23.681,23.739,22.871,23.252,2822520,0
1998-11-12,23.229,23.382,22.978,23.052,2445698,0
1998-11-13,23.149,23.739,22.871,23.681,2230302,0
1998-11-16,23.863,24.444,23.863,24.419,3220213,0
1998-11-17,24.346,24.494,24.037,24.363,2033801,0
1998-11-18,24.363,24.694,23.912,24.564,1224707,0
1998-11-19,24.694,25.099,24.622,25.05,1744915,0
1998-11-20,25.358,25.358,24.898,24.971,955085,0
1998-11-23,25.099,25.432,25.05,25.196,1247180,0
1998-11-24,25.253,25.253,24.469,24.494,1874228,0
1998-11-25,24.552,25.158,24.444,25.001,1062782,0
1998-11-27,25.158,25.811,25.099,25.811,1150350,0
1998-11-30,25.91,26.266,25.408,25.408,3334337,0
1998-12-01,25.099,25.659,24.954,25.358,1874598,0
1998-12-02,25.375,25.375,24.444,24.564,2613174,0
1998-12-03,24.751,24.849,23.229,23.229,3292218,0
1998-12-04,23.912,24.646,23.739,24.494,2632318,0
1998-12-07,24.768,25.196,24.646,25.196,1545203,0
1998-12-08,25.196,27.433,25.026,26.411,4420832,0
1998-12-09,26.494,27.205,26.217,27.044,2789913,0
1998-12-10,26.921,27.326,26.622,26.818,1999342,0
1998-12-11,26.67,27.433,26.622,27.101,2533882,0
1998-12-14,27.044,27.076,26.113,26.494,3695718,0
1998-12-15,26.622,26.721,26.006,26.696,2445821,0
1998-12-16,26.921,27.683,26.67,27.433,2608112,0
1998-12-17,27.528,27.528,26.969,27.22,1592260,0
1998-12-18,27.027,27.027,25.836,26.435,4007204,0
1998-12-21,26.362,27.076,26.217,26.313,2520667,0
1998-12-22,26.339,27.326,26.061,27.301,2475709,0
1998-12-23,27.352,27.836,27.172,27.781,1820257,0
1998-12-24,27.609,28.031,27.433,27.836,694484,0
1998-12-28,28.031,28.592,27.836,28.433,1386618,0
1998-12-29,28.458,30.314,28.433,30.314,2663688,0
1998-12-30,30.265,30.816,28.84,28.84,2305022,0
1998-12-31,29.097,29.649,28.242,29.231,1299550,0
1999-01-04,29.327,29.327,28.338,28.946,2630711,0
1999-01-05,28.694,29.707,28.647,29.504,1765417,0
1999-01-06,29.755,30.67,29.755,30.614,2413215,0
1999-01-07,30.461,30.67,29.755,30.411,2133222,0
1999-01-08,30.461,30.517,29.35,29.836,3816386,0
1999-01-11,29.73,29.755,29.147,29.35,1282750,0
1999-01-12,29.122,29.578,28.97,29.27,2647756,0
1999-01-13,28.338,29.553,28.031,29.553,1795555,0
1999-01-14,29.649,29.649,28.291,29.327,1966859,0
1999-01-15,29.649,30.112,28.946,30.078,1693411,0
1999-01-19,30.16,30.387,29.35,30.314,1718733,0
1999-01-20,30.281,30.614,29.649,30.054,2003664,0
1999-01-21,29.861,30.443,28.898,29.197,2254012,0
1999-01-22,28.647,29.35,28.031,28.994,1168877,0
1999-01-25,29.066,29.122,28.694,28.84,1071429,0
1999-01-26,28.791,30.209,28.791,29.836,2048866,0
1999-01-27,30.265,31.755,30.241,31.196,2951214,0
1999-01-28,31.48,33.098,30.97,32.995,3156609,0
1999-01-29,33.278,33.723,32.436,33.553,3008770,0
1999-02-01,33.649,33.649,31.981,32.177,2994321,0
1999-02-02,32.184,32.59,31.076,31.399,2744585,0
1999-02-03,31.675,31.981,31.375,31.9,2959119,0
1999-02-04,32.16,32.339,31.221,31.27,2742858,0
1999-02-05,31.253,31.578,30.97,31.147,1977481,0
1999-02-08,31.48,31.578,30.646,31.221,1482832,0
1999-02-09,31.123,31.196,29.73,29.876,1921653,0
1999-02-10,29.804,31.172,29.755,31.09,2018235,0
1999-02-11,31.27,32.84,30.769,32.84,2365419,0
1999-02-12,32.508,32.542,31.076,31.675,2786705,0
1999-02-16,31.933,33.352,31.9,33.171,3352246,0
1999-02-17,32.944,33.447,32.29,33.018,2238946,0
1999-02-18,33.018,34.563,32.694,33.926,2474229,0
1999-02-19,34.102,34.184,32.791,33.043,2000576,0
1999-02-22,33.098,33.503,32.89,33.196,1573365,0
1999-02-23,33.294,34.256,32.59,34.102,1789873,0
1999-02-24,34.055,34.816,33.699,33.699,2395430,0
1999-02-25,33.699,33.699,32.386,32.84,1706381,0
1999-02-26,32.971,33.447,31.883,32.508,1632031,0
1999-03-01,32.637,34.184,32.542,34.16,1864966,0
1999-03-02,34.256,34.51,32.815,33.318,2627869,0
1999-03-03,33.398,33.885,33.043,33.851,4511117,0
1999-03-04,34.102,35.124,33.909,35.124,5525855,0
1999-03-05,35.722,36.76,34.412,36.663,3728818,0
1999-03-08,36.412,36.587,35.139,36.53,3948416,0
1999-03-09,36.182,37.067,36.152,36.638,2239932,0
1999-03-10,36.79,37.044,36.314,36.688,2041582,0
1999-03-11,36.688,37.746,36.387,36.638,2999257,0
1999-03-12,36.745,36.886,35.528,35.851,2716552,0
1999-03-15,36.005,37.044,35.675,36.886,2089746,0
1999-03-16,36.815,36.839,35.933,36.281,1384025,0
1999-03-17,36.128,36.839,35.933,36.663,1267436,0
1999-03-18,36.638,36.994,36.128,36.92,922972,0
1999-03-19,37.093,37.195,35.577,35.601,2963938,0
1999-03-22,35.675,36.437,34.84,36.031,1955495,0
1999-03-23,36.005,36.587,35.174,35.805,2035405,0
1999-03-24,35.722,36.232,34.767,35.625,2458789,0
1999-03-25,35.625,36.688,35.601,36.663,1572253,0
1999-03-26,36.483,37.093,36.232,36.839,1781967,0
1999-03-29,36.994,37.448,36.839,37.164,1406379,0
1999-03-30,36.863,36.994,36.437,36.437,2032812,0
1999-03-31,36.688,37.746,36.663,37.067,2043803,0
1999-04-01,37.219,37.495,36.031,36.412,2321325,0
1999-04-05,36.412,36.721,36.182,36.53,1815810,0
1999-04-06,36.638,37.9,36.387,37.448,2506956,0
1999-04-07,37.852,37.958,36.112,36.79,3105970,0
1999-04-08,37.122,37.195,35.826,36.152,2898973,0
1999-04-09,36.182,36.612,35.949,36.387,1714407,0
1999-04-12,36.281,36.46,35.826,36.355,2034173,0
1999-04-13,36.387,36.387,35.764,35.949,1608690,0
1999-04-14,35.933,36.128,34.767,34.816,3692877,0
1999-04-15,34.936,35.066,33.278,33.699,5412106,0
1999-04-16,33.851,33.851,32.542,33.074,3436969,0
1999-04-19,33.196,33.447,30.945,31.578,4316219,0
1999-04-20,31.731,33.958,31.625,33.294,3243804,0
1999-04-21,33.503,34.912,33.294,34.055,2599219,0
1999-04-22,34.102,35.341,34.088,35.197,3291231,0
1999-04-23,35.139,35.625,34.256,35.269,1854714,0
1999-04-26,35.472,36.031,34.993,36.031,1396007,0
1999-04-27,36.128,36.437,35.374,35.528,2111978,0
1999-04-28,35.577,35.907,34.613,34.637,2248206,0
1999-04-29,34.718,34.791,32.694,32.84,3255043,0
1999-04-30,33.374,33.447,32.266,32.766,3353973,0
1999-05-03,32.766,34.102,32.483,34.102,2548705,0
1999-05-04,34.102,35.041,33.398,33.398,2357269,0
1999-05-05,33.603,33.649,31.883,33.146,6609261,0
1999-05-06,33.018,33.447,31.529,32.063,4350309,0
1999-05-07,32.791,33.196,31.221,31.958,5583906,0
1999-05-10,32.031,32.89,31.375,32.791,2658751,0
1999-05-11,33.171,33.851,32.791,33.352,3215273,0
1999-05-12,33.503,33.503,32.637,32.914,2190901,0
1999-05-13,33.043,34.184,33.018,33.723,2389626,0
1999-05-14,33.603,33.958,32.637,32.84,2039851,0
1999-05-17,32.078,32.232,31.578,31.981,2617991,0
1999-05-18,32.078,32.135,31.221,31.399,3005928,0
1999-05-19,31.423,31.578,30.646,31.076,2645779,0
1999-05-20,31.172,31.828,30.718,30.97,1246316,0
1999-05-21,31.09,31.326,30.265,30.362,2217210,0
1999-05-24,30.461,31.958,29.804,31.48,3609138,0
1999-05-25,31.253,31.779,29.933,29.981,2275875,0
1999-05-26,29.981,30.006,28.898,29.755,2862042,0
1999-05-27,30.16,31.27,28.592,28.791,8165832,0
1999-05-28,29.05,29.73,28.791,29.35,4956360,0
1999-06-01,29.504,30.209,29.147,29.431,2486951,0
1999-06-02,29.504,30.281,28.84,30.136,1447387,0
1999-06-03,29.804,30.865,29.504,29.707,2111240,0
1999-06-04,29.804,31.221,29.804,31.123,1858543,0
1999-06-07,31.147,31.147,30.685,30.92,1520626,0
1999-06-08,30.793,30.793,30.387,30.517,1424785,0
1999-06-09,30.486,30.541,29.909,30.314,1483202,0
1999-06-10,30.241,30.461,29.35,29.933,1878676,0
1999-06-11,30.006,30.184,29.147,29.35,1349321,0
1999-06-14,29.398,29.73,28.592,29.05,1560391,0
1999-06-15,28.923,29.398,28.663,28.923,1940179,0
1999-06-16,29.097,31.017,29.05,30.963,3042981,0
1999-06-17,30.865,31.529,30.646,30.718,2260192,0
1999-06-18,30.054,30.461,29.876,30.078,3080897,0
1999-06-21,30.006,31.326,29.957,31.196,1492839,0
1999-06-22,30.889,31.172,30.112,30.67,1807415,0
1999-06-23,30.566,30.718,29.553,30.006,2050967,0
1999-06-24,30.054,30.054,29.455,29.455,1562373,0
1999-06-25,29.649,30.16,29.504,29.674,1087855,0
1999-06-28,29.649,31.017,29.602,30.996,2247221,0
1999-06-29,31.017,32.031,30.411,32.031,2426309,0
1999-06-30,31.883,32.467,31.076,32.411,3386207,0
1999-07-01,32.135,33.074,31.828,33.043,2857471,0
1999-07-02,33.074,33.352,32.542,33.114,1216305,0
1999-07-06,33.146,33.885,32.743,32.944,2403585,0
1999-07-07,32.944,33.503,32.483,33.374,1990447,0
1999-07-08,33.649,35.066,33.603,35.041,4033636,0
1999-07-09,35.124,35.174,34.412,34.791,1267311,0
1999-07-12,34.864,34.864,34.03,34.233,1447387,0
1999-07-13,34.005,34.386,33.756,33.958,1561754,0
1999-07-14,34.102,34.208,33.603,34.03,1262250,0
1999-07-15,34.16,34.735,33.603,34.005,1977233,0
1999-07-16,34.102,34.816,33.958,34.663,1186659,0
1999-07-19,34.767,35.269,34.637,34.767,1080693,0
1999-07-20,34.692,34.718,33.196,33.278,1609796,0
1999-07-21,33.352,33.699,32.184,32.386,2005516,0
1999-07-22,32.339,32.483,31.27,31.553,2398395,0
1999-07-23,31.755,31.958,30.996,31.196,1665377,0
1999-07-26,31.076,31.553,30.848,31.172,1664262,0
1999-07-27,31.553,31.731,31.076,31.196,1891026,0
1999-07-28,31.375,31.375,30.92,31.123,1496913,0
1999-07-29,31.123,31.172,29.909,30.136,3309262,0
1999-07-30,30.411,30.67,29.53,30.265,3811569,0
1999-08-02,30.362,31.076,29.398,29.836,2412226,0
1999-08-03,30.265,30.314,29.431,29.804,2005019,0
1999-08-04,29.909,30.541,29.578,29.586,2967885,0
1999-08-05,29.707,29.861,29.097,29.861,3851955,0
1999-08-06,29.634,30.006,28.946,29.05,1783697,0
1999-08-09,29.122,29.147,28.742,29.027,2951214,0
1999-08-10,28.994,29.455,28.946,29.197,4230135,0
1999-08-11,29.553,30.517,29.35,30.461,2008602,0
1999-08-12,30.816,31.123,30.209,30.362,3845777,0
1999-08-13,30.816,30.865,30.241,30.281,1914119,0
1999-08-16,30.362,30.816,30.16,30.646,1504817,0
1999-08-17,30.865,31.981,30.769,31.981,2621078,0
1999-08-18,31.981,32.483,31.779,31.86,2461260,0
1999-08-19,31.779,31.779,31.017,31.09,1259775,0
1999-08-20,31.221,31.828,31.017,31.779,1566570,0
1999-08-23,31.779,32.542,31.675,32.411,1176781,0
1999-08-24,32.208,33.074,31.933,32.971,1783942,0
1999-08-25,32.694,32.694,30.865,31.779,4099707,0
1999-08-26,31.779,32.386,31.375,31.779,2018730,0
1999-08-27,31.731,31.883,30.865,31.196,1485794,0
1999-08-30,31.076,31.326,30.614,30.793,1211856,0
1999-08-31,30.718,30.97,29.649,30.265,2459784,0
1999-09-01,30.314,30.362,29.707,29.876,2616388,0
1999-09-02,29.649,29.649,28.718,29.197,4124165,0
1999-09-03,29.504,30.006,29.398,29.981,2671224,0
1999-09-07,29.957,30.338,29.35,29.398,1476906,0
1999-09-08,29.35,29.398,28.791,29.122,2564391,0
1999-09-09,29.215,29.245,28.742,28.97,1784685,0
1999-09-10,29.147,29.197,28.242,28.291,5733223,0
1999-09-13,28.134,28.183,27.732,27.852,3596789,0
1999-09-14,27.625,27.649,26.469,27.352,5742117,0
1999-09-15,27.707,28.088,27.125,27.148,4448251,0
1999-09-16,27.301,27.553,26.516,27.003,2658871,0
1999-09-17,27.101,27.528,26.696,27.326,4411569,0
1999-09-20,27.125,27.22,26.622,26.767,3674724,0
1999-09-21,26.721,27.076,26.622,27.027,7961426,0
1999-09-22,27.076,27.811,26.622,27.707,4918443,0
1999-09-23,27.932,28.946,27.932,28.458,6880736,0
1999-09-24,28.387,29.957,28.134,29.27,7142568,0
1999-09-27,29.553,29.804,29.197,29.327,2241662,0
1999-09-28,29.027,29.73,28.866,29.327,2358996,0
1999-09-29,29.327,29.455,28.491,28.491,3086207,0
1999-09-30,28.718,29.27,28.291,29.147,3688061,0
1999-10-01,29.147,29.876,28.541,29.553,6465622,0
1999-10-04,29.649,31.27,29.634,31.27,5888843,0
1999-10-05,31.529,32.566,31.48,32.103,5502017,0
1999-10-06,32.063,32.063,31.553,31.883,4758504,0
1999-10-07,32.031,32.637,31.375,31.625,2576242,0
1999-10-08,31.657,33.503,31.529,33.431,3435615,0
1999-10-11,33.171,34.16,32.694,33.981,2795472,0
1999-10-12,33.981,33.981,32.078,32.694,2822398,0
1999-10-13,32.386,32.436,30.865,31.253,4002016,0
1999-10-14,31.455,32.135,30.718,31.958,2708642,0
1999-10-15,31.529,31.529,29.876,30.16,3658542,0
1999-10-18,30.362,30.362,29.553,29.933,2359738,0
1999-10-19,30.265,30.566,30.038,30.078,3042981,0
1999-10-20,30.314,30.718,30.16,30.718,1821120,0
1999-10-21,30.517,30.517,29.707,29.755,3400534,0
1999-10-22,30.112,30.614,29.957,30.184,3246151,0
1999-10-25,30.16,30.16,29.553,29.957,2506956,0
1999-10-26,30.184,30.184,29.097,29.147,4552863,0
1999-10-27,29.215,29.231,28.566,29.147,3369656,0
1999-10-28,29.504,31.731,29.398,31.701,3301480,0
1999-10-29,32.031,33.398,31.981,32.508,4172458,0
1999-11-01,32.386,32.944,31.779,31.804,2706916,0
1999-11-02,32.184,33.146,32.135,32.612,2532273,0
1999-11-03,32.766,33.851,32.694,32.914,2899345,0
1999-11-04,33.423,33.981,32.84,32.944,3978919,0
1999-11-05,33.294,34.663,33.294,34.613,3199831,0
1999-11-08,34.208,35.017,33.851,35.017,2228571,0
1999-11-09,34.791,34.791,34.055,34.51,3201316,0
1999-11-10,34.493,35.174,33.603,34.493,2979992,0
1999-11-11,34.493,36.232,34.461,36.232,4128488,0
1999-11-12,36.437,36.688,35.933,35.982,4766652,0
1999-11-15,35.907,36.031,35.124,35.317,2053932,0
1999-11-17,35.139,35.374,34.51,34.84,1972417,0
1999-11-18,34.84,34.84,34.412,34.816,1459737,0
1999-11-19,34.663,34.692,33.926,34.563,1549649,0
1999-11-22,34.588,34.613,33.503,33.519,1722313,0
1999-11-23,33.756,35.374,33.699,34.692,3168710,0
1999-11-24,34.613,35.423,34.533,35.269,1361670,0
1999-11-26,35.269,36.005,35.221,35.826,750926,0
1999-11-29,35.851,37.448,35.826,37.368,3451050,0
1999-11-30,37.293,37.551,36.994,37.122,2358749,0
1999-12-01,37.02,39.348,36.688,38.637,3827256,0
1999-12-02,38.209,38.816,35.625,38.709,6204776,0
1999-12-03,38.959,39.983,38.959,39.958,5041829,0
1999-12-06,39.696,39.958,38.945,39.671,2004529,0
1999-12-07,39.522,39.854,38.411,38.66,1979581,0
1999-12-08,38.484,38.557,37.093,37.327,1671057,0
1999-12-09,38.257,38.305,36.587,37.219,5243145,0
1999-12-10,37.344,37.551,36.745,37.148,2381722,0
1999-12-13,37.244,38.508,37.02,38.031,3906917,0
1999-12-14,38.102,38.233,36.935,37.02,2281431,0
1999-12-15,36.935,37.122,36.638,36.96,3420915,0
1999-12-16,36.745,36.886,36.232,36.437,1605967,0
1999-12-17,36.92,36.994,36.281,36.663,4229150,0
1999-12-20,36.663,37.148,35.722,35.747,2076040,0
1999-12-21,35.78,35.826,34.969,35.269,4359450,0
1999-12-22,35.245,35.472,34.816,35.423,2471262,0
1999-12-23,35.577,36.167,35.448,36.08,2648621,0
1999-12-27,36.055,36.745,35.625,36.232,2546234,0
1999-12-28,36.412,37.244,36.281,36.935,2755827,0
1999-12-29,36.886,37.268,36.721,36.79,986703,0
1999-12-30,37.02,37.067,36.79,36.96,1117128,0
1999-12-31,37.044,37.044,36.483,36.935,719185,0
2000-01-03,36.863,36.863,35.601,36.031,3746727,0
2000-01-04,36.005,36.08,33.981,34.055,3535035,0
2000-01-05,34.184,34.767,33.885,34.637,4773569,0
2000-01-06,35.066,36.08,35.017,35.333,4459984,0
2000-01-07,35.174,37.746,35.139,37.675,3191189,0
2000-01-10,37.675,38.484,37.164,38.459,2755330,0
2000-01-11,38.152,38.508,37.044,37.093,1830014,0
2000-01-12,37.698,38.257,36.387,37.044,2897245,0
2000-01-13,37.47,38.913,36.79,38.436,3555045,0
2000-01-14,38.967,40.686,38.864,39.721,5646277,0
2000-01-18,39.472,41.9,39.066,41.495,7327830,0
2000-01-19,42.056,43.018,40.59,42.005,5101851,0
2000-01-20,42.41,43.018,40.484,40.484,6858380,0
2000-01-21,41.647,41.698,38.864,39.269,4347839,0
2000-01-24,39.016,41.495,37.651,38.054,6186002,0
2000-01-25,38.508,40.281,37.044,40.233,4608442,0
2000-01-26,39.778,42.102,39.423,40.839,4674021,0
2000-01-27,40.937,41.6,37.651,39.625,3847263,0
2000-01-28,39.373,40.281,37.148,37.244,3504161,0
2000-01-31,37.293,40.077,36.437,39.625,4020419,0
2000-02-01,39.925,42.208,38.864,42.005,5595884,0
2000-02-02,42.102,43.722,41.292,43.673,6112267,0
2000-02-03,43.722,44.531,43.114,43.877,5732358,0
2000-02-04,44.329,44.686,42.614,42.912,4045865,0
2000-02-07,42.102,42.308,41.292,41.495,3174762,0
2000-02-08,42.056,43.52,41.9,42.962,3014942,0
2000-02-09,42.102,42.912,41.647,42.814,1816302,0
2000-02-10,42.757,42.814,42.005,42.208,3412270,0
2000-02-11,42.208,42.353,41.292,41.851,2558585,0
2000-02-14,41.748,41.803,40.484,41.091,2296992,0
2000-02-15,40.533,40.889,39.269,39.983,3308031,0
2000-02-16,39.829,39.925,37.551,38.66,5227459,0
2000-02-17,38.864,38.864,35.221,35.625,8594161,0
2000-02-18,35.423,37.195,33.909,36.387,7418606,0
2000-02-22,36.281,36.638,34.519,35.625,4662413,0
2000-02-23,35.933,36.638,35.333,36.08,5275504,0
2000-02-24,36.19,36.483,34.816,35.933,4928943,0
2000-02-25,35.826,39.141,35.423,38.508,9513914,0
2000-02-28,38.257,40.992,38.257,39.625,8178680,0
2000-02-29,39.577,40.484,38.967,40.186,4548538,0
2000-03-01,40.027,40.331,37.352,37.651,5714574,0
2000-03-02,38.508,42.005,38.459,40.186,9686453,0
2000-03-03,40.637,41.495,39.577,40.433,3002223,0
2000-03-06,40.386,40.686,39.778,40.59,4229393,0
2000-03-07,40.508,40.533,36.437,36.745,9274804,0
2000-03-08,37.495,37.551,34.314,36.944,8065418,0
2000-03-09,36.839,36.886,35.374,36.08,6103005,0
2000-03-10,36.182,37.448,35.577,35.73,6096704,0
2000-03-13,35.625,36.437,34.314,34.816,4633267,0
2000-03-14,35.221,36.839,34.92,35.066,2595018,0
2000-03-15,34.969,40.889,34.816,40.331,6815520,0
2000-03-16,39.577,45.392,39.066,45.301,15834789,0
2000-03-17,44.329,44.434,42.308,43.673,9595553,0
2000-03-20,43.52,43.625,41.292,42.353,4787032,0
2000-03-21,42.208,43.114,42.102,42.256,5357883,0
2000-03-22,42.353,44.531,42.208,42.814,6267272,0
2000-03-23,42.709,43.722,42.102,43.421,3624577,0
2000-03-24,43.569,44.579,43.162,43.625,6493165,0
2000-03-27,43.114,44.232,42.709,43.271,3043475,0
2000-03-28,43.114,45.092,40.686,41.399,7460231,0
2000-03-29,41.446,41.446,40.027,40.889,6608399,0
2000-03-30,40.708,42.353,40.281,40.686,11047015,0
2000-03-31,41.545,42.709,40.077,42.557,12295431,0
2000-04-03,41.698,43.114,40.433,42.507,5193742,0
2000-04-04,43.673,44.735,40.281,43.77,11817210,0
2000-04-05,43.673,44.531,42.912,43.318,3202182,0
2000-04-06,44.127,44.329,40.992,42.005,5237713,0
2000-04-07,41.495,44.078,41.091,42.757,3202678,0
2000-04-10,42.308,44.637,41.399,43.925,7162454,0
2000-04-11,43.318,46.659,42.507,46.508,9021859,0
2000-04-12,46.2,48.984,44.329,44.579,9574555,0
2000-04-13,45.542,47.567,44.127,44.232,7932648,0
2000-04-14,43.828,43.828,40.79,41.196,5103955,0
2000-04-17,40.077,40.686,37.495,39.778,8814616,0
2000-04-18,39.877,41.803,39.472,41.245,6399055,0
2000-04-19,41.399,42.962,40.077,42.308,4339565,0
2000-04-20,42.208,45.044,41.803,44.379,5301566,0
2000-04-24,43.114,47.066,43.114,45.343,7374764,0
2000-04-25,45.852,46.256,44.531,46.151,4613256,0
2000-04-26,45.819,46.151,44.232,44.483,3806010,0
2000-04-27,42.912,45.747,41.803,45.392,6939647,0
2000-04-28,45.139,45.244,43.318,43.77,4574848,0
2000-05-01,43.77,47.77,42.814,47.318,4489257,0
2000-05-02,45.948,47.366,44.127,44.329,4613006,0
2000-05-03,42.151,42.614,40.79,42.256,9218854,0
2000-05-04,41.748,42.41,37.495,39.625,12321244,0
2000-05-05,38.709,41.196,38.16,39.522,5180777,0
2000-05-08,39.373,39.472,37.852,38.411,4263853,0
2000-05-09,38.913,40.79,38.613,39.829,3696708,0
2000-05-10,39.671,40.889,39.173,39.625,4503954,0
2000-05-11,40.077,40.686,39.269,40.331,2896875,0
2000-05-12,40.077,40.59,38.66,38.709,3223549,0
2000-05-15,38.767,40.027,38.102,39.625,4192466,0
2000-05-16,40.233,42.507,40.186,41.545,3623467,0
2000-05-17,40.733,40.733,38.361,38.643,5011319,0
2000-05-18,38.66,39.173,37.651,37.852,3758830,0
2000-05-19,37.106,37.244,36.281,36.437,5842652,0
2000-05-22,36.638,36.839,33.803,34.92,10696006,0
2000-05-23,34.767,35.826,32.84,32.898,10737258,0
2000-05-24,23.075,27.027,21.004,25.804,49427994,0
2000-05-25,25.91,26.313,24.037,24.288,40884478,0
2000-05-26,24.792,25.4,24.337,24.993,18543930,0
2000-05-30,25.707,26.622,25.35,26.313,35561301,0
2000-05-31,26.313,26.565,25.602,25.861,20891562,0
2000-06-01,26.469,26.469,25.804,26.217,19318196,0
2000-06-02,26.67,27.885,26.217,27.732,16037463,0
2000-06-05,27.732,27.781,26.721,26.921,8091725,0
2000-06-06,26.721,26.767,25.707,25.707,16024001,0
2000-06-07,25.957,27.125,25.91,26.516,9195756,0
2000-06-08,26.565,26.622,25.861,25.957,12936680,0
2000-06-09,26.217,26.469,25.707,26.16,9394482,0
2000-06-12,26.113,26.113,25.35,25.456,10280899,0
2000-06-13,25.456,28.088,25.302,26.014,8578715,0
2000-06-14,26.313,27.125,25.91,26.362,4205808,0
2000-06-15,26.622,27.172,25.91,26.872,4016839,0
2000-06-16,27.027,27.076,26.113,26.313,4337836,0
2000-06-19,26.113,26.67,25.861,25.91,8361838,0
2000-06-20,26.362,26.42,25.4,25.602,8257595,0
2000-06-21,25.602,26.721,25.505,26.217,6119431,0
2000-06-22,26.266,27.01,25.861,25.91,6588885,0
2000-06-23,25.91,26.313,25.505,25.91,8738534,0
2000-06-26,26.061,26.113,25.707,25.804,7973034,0
2000-06-27,25.804,26.872,25.755,26.721,5894030,0
2000-06-28,26.721,26.824,25.957,26.16,7427623,0
2000-06-29,26.061,26.266,25.861,25.957,8087650,0
2000-06-30,26.014,27.076,25.91,26.721,8358380,0
2000-07-03,26.721,27.732,26.622,27.683,3166860,0
2000-07-05,27.836,27.836,26.67,26.921,3931741,0
2000-07-06,26.872,26.872,25.91,26.622,5688144,0
2000-07-07,26.622,28.242,26.217,27.982,8418772,0
2000-07-10,28.088,30.062,27.732,30.006,11438410,0
2000-07-11,29.957,30.062,28.039,28.791,10901894,0
2000-07-12,28.946,29.804,28.242,29.602,5084315,0
2000-07-13,29.253,29.658,28.491,29.553,5121120,0
2000-07-14,30.006,30.006,28.994,29.147,2866487,0
2000-07-17,29.147,29.35,28.694,28.742,3261216,0
2000-07-18,28.742,28.848,27.326,27.433,7224825,0
2000-07-19,27.553,27.635,26.42,26.67,6324577,0
2000-07-20,26.767,27.228,26.516,26.67,10663153,0
2000-07-21,26.516,26.824,25.302,26.113,5244627,0
2000-07-24,26.16,26.16,25.35,25.659,6493788,0
2000-07-25,25.804,25.957,25.505,25.659,6370277,0
2000-07-26,25.755,26.16,25.253,25.35,11178184,0
2000-07-27,25.456,26.313,25.4,25.861,7350310,0
2000-07-28,26.16,27.228,25.707,26.113,5162248,0
2000-07-31,26.061,26.565,25.869,26.362,5277111,0
2000-08-01,26.113,26.921,25.602,26.313,5452860,0
2000-08-02,26.313,27.326,26.266,27.172,8048128,0
2000-08-03,26.969,28.242,26.721,27.982,11108399,0
2000-08-04,27.982,28.994,27.932,28.742,8498683,0
2000-08-07,28.541,29.755,28.134,29.707,5700864,0
2000-08-08,29.504,30.816,29.35,30.411,10650060,0
2000-08-09,30.209,30.209,28.183,29.303,8590201,0
2000-08-10,29.35,29.398,27.781,27.836,4638821,0
2000-08-11,28.183,28.592,28.134,28.291,4160109,0
2000-08-14,28.338,29.602,28.242,28.946,4372788,0
2000-08-15,29.05,29.197,27.982,28.134,3100781,0
2000-08-16,26.921,27.433,26.266,26.767,8066159,0
2000-08-17,26.721,26.824,26.266,26.721,5397652,0
2000-08-18,26.67,27.479,26.42,27.076,4089707,0
2000-08-21,27.172,27.228,25.91,26.516,5007124,0
2000-08-22,26.622,27.125,26.184,26.67,5029847,0
2000-08-23,26.469,26.767,26.014,26.113,4500369,0
2000-08-24,26.362,26.387,25.91,26.217,4801358,0
2000-08-25,26.313,26.824,26.266,26.67,2569698,0
2000-08-28,26.721,27.528,26.622,26.767,2753110,0
2000-08-29,26.67,29.097,26.67,28.134,7627336,0
2000-08-30,27.982,28.946,27.836,28.848,6875543,0
2000-08-31,28.491,28.791,27.683,27.885,5079623,0
2000-09-01,28.183,28.848,27.982,28.592,4230754,0
2000-09-05,28.647,29.707,28.338,29.303,4556690,0
2000-09-06,29.35,30.16,29.253,29.602,3198849,0
2000-09-07,29.658,30.006,29.504,29.553,1810375,0
2000-09-08,29.504,31.625,29.253,30.517,8835611,0
2000-09-11,30.67,31.123,29.455,30.468,6509470,0
2000-09-12,30.718,30.769,30.062,30.477,2598849,0
2000-09-13,30.468,31.578,30.16,31.076,6950022,0
2000-09-14,31.123,31.278,29.861,30.112,2617373,0
2000-09-15,30.816,30.92,28.134,28.592,14238081,0
2000-09-18,28.592,28.647,27.479,27.577,6594688,0
2000-09-19,28.088,28.134,26.42,27.076,6004815,0
2000-09-20,27.228,28.183,27.172,27.732,5290940,0
2000-09-21,27.732,28.898,27.683,28.647,5087525,0
2000-09-22,28.183,29.253,27.577,28.291,4090944,0
2000-09-25,28.338,28.742,27.932,28.242,4571140,0
2000-09-26,28.088,28.134,27.027,27.375,6824044,0
2000-09-27,27.635,28.183,27.479,27.982,4868300,0
2000-09-28,28.183,29.147,27.932,29.05,3627788,0
2000-09-29,29.097,29.455,27.932,28.291,5164595,0
2000-10-02,27.172,27.932,26.565,26.67,9785880,0
2000-10-03,26.921,27.732,26.824,27.391,6075583,0
2000-10-04,27.528,28.898,27.528,27.919,7341415,0
2000-10-05,27.909,28.242,26.516,27.228,7176905,0
2000-10-06,27.458,27.635,26.622,27.125,4102430,0
2000-10-09,27.076,27.932,27.027,27.683,2414944,0
2000-10-10,27.781,28.338,26.721,26.721,4536433,0
2000-10-11,26.42,26.516,24.243,24.792,20692960,0
2000-10-12,24.288,26.824,23.731,25.302,17834748,0
2000-10-13,24.792,26.469,24.694,26.014,11251916,0
2000-10-16,25.957,26.014,25.707,25.91,7586088,0
2000-10-17,25.982,26.217,25.804,25.91,5252160,0
2000-10-18,25.804,27.732,25.4,26.721,4883984,0
2000-10-19,26.824,28.291,26.721,28.291,4297324,0
2000-10-20,27.326,28.338,27.326,27.781,6674103,0
2000-10-23,27.683,27.781,26.824,27.172,6940511,0
2000-10-24,27.326,27.732,27.125,27.479,4169124,0
2000-10-25,27.528,27.577,26.516,26.721,5192757,0
2000-10-26,26.743,26.872,26.362,26.721,7194320,0
2000-10-27,26.767,27.528,26.721,27.276,3450310,0
2000-10-30,27.301,28.387,27.276,27.982,6719556,0
2000-10-31,28.338,29.755,28.183,29.658,8231783,0
2000-11-01,29.707,29.909,28.694,28.946,9194027,0
2000-11-02,27.433,29.35,26.872,29.303,16384642,0
2000-11-03,29.097,29.097,27.982,28.592,3875299,0
2000-11-06,28.742,29.147,27.885,27.982,5313670,0
2000-11-07,27.326,28.946,26.921,28.946,6588760,0
2000-11-08,29.884,30.112,28.694,28.791,8701729,0
2000-11-09,28.742,28.791,27.433,27.577,5648121,0
2000-11-10,27.479,27.513,26.67,26.721,4254219,0
2000-11-13,26.516,28.242,26.313,27.885,4390325,0
2000-11-14,28.039,29.957,27.982,29.861,6374599,0
2000-11-15,29.683,29.861,29.147,29.755,3555045,0
2000-11-16,29.479,29.553,28.442,28.592,3627788,0
2000-11-17,28.592,29.455,28.442,29.197,4484687,0
2000-11-20,29.097,29.335,27.932,28.291,3131537,0
2000-11-21,28.491,29.35,27.932,29.197,6091393,0
2000-11-22,28.848,29.147,27.836,27.932,7156280,0
2000-11-24,28.134,28.898,28.039,28.694,2326142,0
2000-11-27,28.791,30.265,28.742,29.707,6425115,0
2000-11-28,29.755,29.804,28.134,28.541,5836106,0
2000-11-29,28.541,29.602,28.039,29.504,9523428,0
2000-11-30,28.088,28.338,25.957,26.42,20552655,0
2000-12-01,26.921,27.276,26.313,26.42,6941375,0
2000-12-04,26.469,27.932,26.217,27.635,5952323,0
2000-12-05,27.375,29.553,27.125,28.592,7498269,0
2000-12-06,28.592,28.647,26.921,27.228,10533100,0
2000-12-07,26.921,27.433,26.721,26.872,6658789,0
2000-12-08,27.479,27.528,26.217,26.921,7181722,0
2000-12-11,26.721,27.125,26.516,26.67,6623836,0
2000-12-12,26.721,27.635,26.217,26.872,7205188,0
2000-12-13,27.125,27.228,26.313,26.516,8055537,0
2000-12-14,27.125,28.647,25.707,28.291,22942528,0
2000-12-15,28.291,29.097,27.732,28.242,11402840,0
2000-12-18,28.338,29.861,28.291,29.504,10401319,0
2000-12-19,29.455,29.504,27.433,27.479,7167639,0
2000-12-20,27.326,28.592,27.276,27.885,6427461,0
2000-12-21,27.732,29.707,27.528,28.848,7553234,0
2000-12-22,28.807,30.614,28.791,30.265,11946645,0
2000-12-26,30.062,30.265,28.592,29.197,4462329,0
2000-12-27,28.994,30.411,28.647,30.112,11375299,0
2000-12-28,30.112,31.375,30.062,31.278,6803540,0
2000-12-29,31.578,33.603,31.48,32.339,8936146,0
2001-01-02,32.386,33.649,32.386,33.352,16494072,0
2001-01-03,33.098,34.613,31.731,34.563,20076782,0
2001-01-04,33.803,36.281,33.803,35.325,24435242,0
2001-01-05,35.325,35.528,32.386,33.447,14770522,0
2001-01-08,33.043,34.055,32.436,33.958,5269697,0
2001-01-09,34.005,34.816,33.756,33.851,7380319,0
2001-01-10,33.247,33.447,31.578,32.944,13393042,0
2001-01-11,32.84,33.756,32.184,33.447,6340638,0
2001-01-12,33.503,35.675,32.743,34.864,9547509,0
2001-01-16,35.017,35.577,34.718,35.269,6603582,0
2001-01-17,35.528,35.826,33.247,33.553,6817867,0
2001-01-18,33.909,34.362,33.398,33.553,6078177,0
2001-01-19,33.553,33.756,32.637,32.743,7522721,0
2001-01-22,33.196,34.718,32.184,34.208,8816963,0
2001-01-23,34.005,34.663,33.706,34.412,6760559,0
2001-01-24,34.412,34.816,33.503,34.767,7497654,0
2001-01-25,34.663,35.269,33.352,34.969,9247390,0
2001-01-26,35.174,35.374,33.303,33.398,7127379,0
2001-01-29,33.909,35.826,33.553,35.675,6437834,0
2001-01-30,35.625,35.73,34.718,35.423,4886455,0
2001-01-31,35.423,37.551,35.374,37.448,11515726,0
2001-02-01,37.148,37.495,35.933,37.448,7972415,0
2001-02-02,37.148,37.551,35.528,35.577,7610168,0
2001-02-05,35.933,35.933,34.022,34.969,6465993,0
2001-02-06,34.864,36.539,34.816,35.423,6902594,0
2001-02-07,35.423,36.688,35.269,36.638,5329354,0
2001-02-08,36.944,37.244,34.663,34.718,6989791,0
2001-02-09,34.767,35.528,33.043,33.447,5433962,0
2001-02-12,33.756,34.563,33.503,34.362,4973283,0
2001-02-13,34.613,35.221,33.447,34.767,4364633,0
2001-02-14,34.816,35.875,34.718,35.374,4681680,0
2001-02-15,35.577,35.625,33.909,34.663,6753395,0
2001-02-16,33.909,35.221,33.706,34.563,5435078,0
2001-02-20,34.314,35.826,34.314,35.73,6336188,0
2001-02-21,35.472,35.826,33.196,34.005,7535573,0
2001-02-22,34.005,34.256,32.84,33.909,5161260,0
2001-02-23,33.851,34.055,32.184,33.503,6585426,0
2001-02-26,33.909,34.816,33.851,34.718,4364633,0
2001-02-27,34.718,35.066,33.941,34.816,6685962,0
2001-02-28,34.92,35.423,33.146,33.803,5609591,0
2001-03-01,33.503,33.603,31.731,32.637,6671758,0
2001-03-02,32.436,32.542,30.816,31.326,7823218,0
2001-03-05,31.48,31.779,29.957,30.517,5748538,0
2001-03-06,30.873,32.542,30.362,30.614,15201810,0
2001-03-07,30.873,32.436,30.718,32.339,11571308,0
2001-03-08,32.542,34.905,31.828,32.542,22376241,0
2001-03-09,32.184,32.898,31.578,31.883,6545657,0
2001-03-12,31.683,31.981,30.517,30.718,6580979,0
2001-03-13,30.873,31.883,30.362,30.816,5399753,0
2001-03-14,30.112,30.362,29.253,29.553,6883205,0
2001-03-15,30.265,30.816,29.755,30.468,4842608,0
2001-03-16,29.643,30.468,29.553,30.062,7261259,0
2001-03-19,30.062,31.123,28.791,30.92,5024413,0
2001-03-20,31.731,32.995,31.375,31.981,11724701,0
2001-03-21,31.731,32.339,30.97,31.076,5977397,0
2001-03-22,31.326,31.375,28.898,30.16,6530835,0
2001-03-23,30.411,30.517,28.592,30.006,9649033,0
2001-03-26,30.566,31.172,29.957,30.67,3649279,0
2001-03-27,30.718,31.423,30.006,30.718,7513089,0
2001-03-28,30.517,31.221,29.602,30.517,5768791,0
2001-03-29,30.362,30.905,29.861,30.718,3343722,0
2001-03-30,30.718,31.883,30.112,31.779,4513212,0
2001-04-02,31.423,31.423,29.147,29.303,10935241,0
2001-04-03,29.658,30.062,27.433,27.577,11019348,0
2001-04-04,27.804,29.147,27.528,28.338,6827871,0
2001-04-05,29.05,29.253,28.442,29.147,6595675,0
2001-04-06,28.848,29.35,28.088,28.791,4487528,0
2001-04-09,29.222,29.231,28.055,28.168,3585302,0
2001-04-10,28.419,29.147,28.299,28.931,5883902,0
2001-04-11,29.231,29.61,28.396,29.365,6573695,0
2001-04-12,29.253,29.471,28.433,29.398,6324826,0
2001-04-16,29.35,29.455,28.233,28.315,6469698,0
2001-04-17,28.208,29.553,27.975,29.374,7815064,0
2001-04-18,29.836,32.687,29.674,31.058,8828941,0
2001-04-19,30.775,30.988,29.042,29.942,9943230,0
2001-04-20,29.683,29.893,28.583,29.593,3723136,0
2001-04-23,29.795,30.443,29.287,29.342,3816264,0
2001-04-24,26.953,28.268,26.856,27.757,20570562,0
2001-04-25,27.843,28.338,27.449,28.315,4703910,0
2001-04-26,28.338,28.824,28.023,28.159,3686827,0
2001-04-27,28.574,29.957,27.932,28.599,6302718,0
2001-04-30,28.939,29.407,28.259,28.283,5504982,0
2001-05-01,28.371,29.147,28.183,29.081,4970933,0
2001-05-02,29.09,29.359,28.84,29.18,4788885,0
2001-05-03,29.147,29.327,28.532,28.663,4182461,0
2001-05-04,28.201,29.365,27.909,29.042,5681227,0
2001-05-07,28.866,28.946,27.941,28.127,3761303,0
2001-05-08,28.338,28.371,27.488,28.151,8590201,0
2001-05-09,28.023,28.306,27.795,28.183,6447468,0
2001-05-10,29.156,30.193,29.066,29.097,10057720,0
2001-05-11,29.18,29.553,28.672,28.734,7174309,0
2001-05-14,28.742,29.39,28.623,29.239,4677112,0
2001-05-15,29.222,29.553,28.687,28.782,3179210,0
2001-05-16,28.766,29.471,28.201,29.27,4171099,0
2001-05-17,29.262,29.634,29.197,29.39,5979254,0
2001-05-18,29.415,31.09,28.881,28.97,4323134,0
2001-05-21,29.058,30.006,28.856,29.981,7234707,0
2001-05-22,30.078,31.156,30.023,30.677,5854509,0
2001-05-23,30.654,30.685,29.722,29.836,4339440,0
2001-05-24,29.925,30.622,29.634,30.605,5361217,0
2001-05-25,30.654,30.824,30.054,30.443,4525320,0
2001-05-29,30.517,30.523,29.634,29.781,3707328,0
2001-05-30,29.431,30.646,29.311,30.193,8245246,0
2001-05-31,30.038,31.892,29.755,31.504,17733965,0
2001-06-01,31.747,32.208,30.362,31.399,8307863,0
2001-06-04,31.535,31.535,30.808,31.164,4547549,0
2001-06-05,31.212,32.386,31.204,32.184,4514449,0
2001-06-06,32.224,32.248,31.666,31.981,4171222,0
2001-06-07,31.892,33.23,31.701,33.196,7383411,0
2001-06-08,33.139,33.163,32.533,32.703,2990613,0
2001-06-11,32.663,32.663,32.078,32.2,3720668,0
2001-06-12,32.087,32.751,31.804,32.735,4830631,0
2001-06-13,32.694,33.398,32.59,32.782,3723754,0
2001-06-14,32.712,32.791,32.339,32.727,4540881,0
2001-06-15,32.735,33.114,32.314,32.791,5364552,0
2001-06-18,32.938,34.493,32.865,34.072,7491231,0
2001-06-19,34.306,34.791,34.29,34.37,8120501,0
2001-06-20,34.37,35.1,34.37,34.501,10206053,0
2001-06-21,34.501,35.666,34.486,35.317,7472582,0
2001-06-22,35.075,35.075,33.519,33.941,7115274,0
2001-06-25,34.022,34.047,33.066,33.966,5469287,0
2001-06-26,33.528,33.699,32.371,32.663,7657715,0
2001-06-27,32.712,33.561,31.739,32.169,4476657,0
2001-06-28,32.347,34.571,32.347,34.096,4958458,0
2001-06-29,33.844,34.613,32.791,33.26,3464390,0
2001-07-02,33.407,34.654,32.791,34.281,4969205,0
2001-07-03,34.145,34.776,33.723,34.12,2736558,0
2001-07-05,33.762,33.885,33.196,33.439,3173034,0
2001-07-06,33.431,33.682,32.703,32.718,3023713,0
2001-07-09,32.712,33.989,32.29,33.973,4260765,0
2001-07-10,33.748,34.412,33.48,33.756,3225155,0
2001-07-11,33.657,34.247,33.577,34.16,4310911,0
2001-07-12,34.419,35.181,34.005,34.92,9408562,0
2001-07-13,34.897,35.221,34.412,34.897,5885757,0
2001-07-16,34.928,36.071,34.897,36.031,8465705,0
2001-07-17,35.868,35.868,35.414,35.789,5092961,0
2001-07-18,35.691,35.707,35.292,35.325,5952820,0
2001-07-19,35.488,36.005,35.269,35.601,5164470,0
2001-07-20,35.552,36.152,35.545,35.899,3372991,0
2001-07-23,35.73,36.19,35.358,35.399,3247020,0
2001-07-24,35.245,35.423,33.447,34.022,5340840,0
2001-07-25,34.111,34.256,33.407,33.851,5132480,0
2001-07-26,33.851,34.224,33.171,34.169,3672624,0
2001-07-27,33.966,34.175,33.155,33.503,4541377,0
2001-07-30,33.795,34.663,33.715,34.072,3814288,0
2001-07-31,34.247,35.528,34.24,34.858,3354095,0
2001-08-01,34.961,35.503,34.064,34.208,2320708,0
2001-08-02,34.533,35.221,34.493,35.139,3336557,0
2001-08-03,35.212,35.496,34.825,34.825,2745201,0
2001-08-06,34.858,34.889,33.407,33.706,4099217,0
2001-08-07,33.699,34.412,33.519,34.137,4200868,0
2001-08-08,34.088,35.139,33.682,34.145,4886948,0
2001-08-09,33.48,33.844,32.467,33.123,5936269,0
2001-08-10,33.018,33.204,31.731,32.371,3795145,0
2001-08-13,32.403,33.002,32.2,32.953,2792015,0
2001-08-14,32.873,33.649,32.566,33.212,2507949,0
2001-08-15,33.254,33.439,32.063,32.144,3450804,0
2001-08-16,31.657,32.703,31.578,32.703,3972747,0
2001-08-17,32.386,32.598,31.544,31.908,2645657,0
2001-08-20,31.869,32.84,31.86,32.574,2617127,0
2001-08-21,32.857,33.011,30.97,31.326,4128983,0
2001-08-22,31.535,31.544,29.553,31.472,7538655,0
2001-08-23,31.487,31.869,30.963,31.253,5208936,0
2001-08-24,31.342,31.9,30.566,31.722,3987938,0
2001-08-27,31.657,32.266,31.529,31.951,2663316,0
2001-08-28,32.24,32.273,31.701,32.16,3321366,0
2001-08-29,32.224,32.467,31.172,31.447,3308276,0
2001-08-30,31.335,31.657,30.038,30.677,4641538,0
2001-08-31,30.435,31.36,30.006,30.29,4167762,0
2001-09-04,30.403,31.578,30.16,30.493,4198517,0
2001-09-05,30.685,30.808,29.147,30.127,6264799,0
2001-09-06,29.553,30.038,27.544,28.354,8149157,0
2001-09-07,28.014,28.014,27.213,27.496,9775875,0
2001-09-10,27.205,28.006,27.205,27.666,3698558,0
2001-09-17,26.525,27.125,25.715,26.031,6998680,0
2001-09-18,26.136,26.629,25.593,26.152,6152904,0
2001-09-19,26.29,27.528,24.937,25.755,8087772,0
2001-09-20,25.514,26.169,25.117,25.53,8192630,0
2001-09-21,24.251,25.965,24.155,25.277,7871142,0
2001-09-24,25.666,27.707,25.586,27.125,8071592,0
2001-09-25,27.125,27.781,26.411,27.132,6682504,0
2001-09-26,27.449,27.919,27.228,27.26,6636680,0
2001-09-27,27.237,27.409,26.516,27.251,6280117,0
2001-09-28,27.243,28.824,27.132,28.791,7197407,0
2001-10-01,28.566,28.718,27.732,28.541,5278840,0
2001-10-02,28.499,28.874,28.159,28.734,4034129,0
2001-10-03,28.623,29.747,28.396,29.487,6120543,0
2001-10-04,29.618,29.713,28.371,28.516,5253029,0
2001-10-05,28.427,28.742,28.08,28.639,4374144,0
2001-10-08,28.378,28.84,27.367,27.561,3861961,0
2001-10-09,27.749,27.795,26.8,27.157,3730919,0
2001-10-10,27.243,28.988,27.084,28.946,8059737,0
2001-10-11,30.16,31.017,30.006,30.963,10857307,0
2001-10-12,30.532,31.253,30.362,31.058,8431617,0
2001-10-15,30.76,31.172,30.435,30.84,3448085,0
2001-10-16,31.164,31.82,31.01,31.722,3820708,0
2001-10-17,31.828,32.184,30.769,30.775,4830260,0
2001-10-18,30.718,30.726,29.965,30.685,3093250,0
2001-10-19,30.605,31.657,30.241,31.625,3089667,0
2001-10-22,31.253,31.892,31.076,31.586,2786826,0
2001-10-23,31.706,32.59,31.36,31.883,4156278,0
2001-10-24,31.974,32.379,31.618,32.192,4318325,0
2001-10-25,31.586,32.548,30.848,32.548,4747385,0
2001-10-26,32.224,32.831,31.835,32.806,3132893,0
2001-10-29,32.379,32.386,31.114,31.138,5394688,0
2001-10-30,30.905,31.147,29.957,30.387,4503210,0
2001-10-31,30.486,31.31,30.486,30.631,4519761,0
2001-11-01,30.769,32.347,30.201,31.917,4483821,0
2001-11-02,31.883,32.712,31.771,32.548,3858502,0
2001-11-05,32.712,33.844,32.679,33.254,7117371,0
2001-11-06,33.052,33.973,32.492,33.844,5450393,0
2001-11-07,33.748,34.005,32.882,33.494,5320090,0
2001-11-08,34.072,35.157,34.064,34.541,7805189,0
2001-11-09,34.306,35.041,34.256,34.858,6496130,0
2001-11-12,34.571,34.889,33.762,34.337,4289299,0
2001-11-13,34.808,34.961,34.328,34.873,4718979,0
2001-11-14,35.002,35.496,34.743,34.912,5906132,0
2001-11-15,34.816,35.017,34.224,34.486,5787568,0
2001-11-16,34.767,34.928,33.577,34.111,2818196,0
2001-11-19,34.314,34.816,34.096,34.743,7582135,0
2001-11-20,34.337,34.743,33.603,33.844,5431992,0
2001-11-21,33.723,33.762,32.831,33.098,4247306,0
2001-11-23,33.098,34.215,33.098,34.111,1898682,0
2001-11-26,34.298,34.801,34.145,34.685,6937052,0
2001-11-27,34.563,34.881,33.95,34.541,6198849,0
2001-11-28,34.403,34.403,33.066,33.082,4954756,0
2001-11-29,33.221,33.682,32.898,33.407,3566405,0
2001-11-30,33.318,33.901,32.873,33.098,5112107,0
2001-12-03,32.914,33.48,32.451,32.566,2805232,0
2001-12-04,32.806,33.196,32.679,33.18,3282464,0
2001-12-05,33.463,35.221,33.463,35.205,5356405,0
2001-12-06,34.912,34.912,33.69,34.386,6238863,0
2001-12-07,34.403,35.059,34.247,34.881,4308687,0
2001-12-10,34.808,34.928,34.175,34.321,4756896,0
2001-12-11,34.461,34.493,33.359,33.463,3496873,0
2001-12-12,33.431,34.169,32.995,32.995,6324702,0
2001-12-13,33.082,34.208,32.59,33.666,8320341,0
2001-12-14,33.86,34.37,33.851,34.224,4977479,0
2001-12-17,34.256,34.541,34.005,34.412,5821037,0
2001-12-18,34.541,35.309,34.533,35.084,3657183,0
2001-12-19,35.109,35.382,34.412,35.066,4216298,0
2001-12-20,35.059,35.883,34.977,35.23,5363317,0
2001-12-21,35.23,35.982,34.977,35.301,6833799,0
2001-12-24,35.26,35.844,35.26,35.682,2880816,0
2001-12-26,35.755,36.112,35.537,35.633,4140840,0
2001-12-27,35.666,36.182,35.374,35.747,3700659,0
2001-12-28,35.812,36.737,35.675,36.587,4626220,0
2001-12-31,36.444,36.564,35.924,35.933,3614204,0
2002-01-02,35.789,36.014,34.555,35.991,5961466,0
2002-01-03,35.916,36.429,35.641,36.305,7849031,0
2002-01-04,36.355,36.444,36.022,36.265,5101484,0
2002-01-07,36.064,36.265,35.503,35.722,6277770,0
2002-01-08,35.738,36.089,35.537,35.966,5742856,0
2002-01-09,35.991,36.031,35.577,35.747,4664512,0
2002-01-10,36.071,36.273,35.868,36.19,7924618,0
2002-01-11,36.19,36.216,35.059,35.374,4462825,0
2002-01-14,35.212,35.666,34.816,34.889,3664471,0
2002-01-15,34.977,35.236,34.596,34.685,4472455,0
2002-01-16,34.663,34.76,33.989,33.989,3020748,0
2002-01-17,34.079,35.23,34.079,35.1,4187153,0
2002-01-18,34.62,35.284,34.412,34.76,3631497,0
2002-01-22,34.897,35.609,34.701,35.205,3898519,0
2002-01-23,35.221,36.16,35.164,36.16,3859244,0
2002-01-24,36.031,36.437,35.747,35.826,4549528,0
2002-01-25,35.859,36.031,35.399,35.789,2731740,0
2002-01-28,35.891,36.783,35.568,35.625,4809630,0
2002-01-29,35.73,36.281,35.116,35.277,3274930,0
2002-01-30,35.301,37.011,35.23,36.92,5572296,0
2002-01-31,36.96,37.261,36.629,37.244,4372293,0
2002-02-01,36.985,37.139,36.437,36.645,3669044,0
2002-02-04,36.595,37.148,36.112,36.314,4445162,0
2002-02-05,36.305,36.679,36.152,36.491,6531454,0
2002-02-06,36.437,36.475,36.152,36.232,6143644,0
2002-02-07,36.363,37.093,35.714,35.738,5996416,0
2002-02-08,35.633,35.868,34.977,35.691,3823424,0
2002-02-11,35.593,36.468,35.496,36.42,5658130,0
2002-02-12,36.121,36.412,35.511,35.991,4329561,0
2002-02-13,35.973,36.799,35.755,36.799,5015889,0
2002-02-14,36.695,37.651,36.679,37.503,4705393,0
2002-02-15,37.535,37.584,36.679,37.156,5611818,0
2002-02-19,36.799,37.284,36.483,36.62,6479580,0
2002-02-20,36.679,37.318,36.679,37.131,3745371,0
2002-02-21,37.148,37.973,37.044,37.172,5983821,0
2002-02-22,37.093,37.122,35.675,36.62,5214862,0
2002-02-25,36.62,36.879,35.819,35.949,5348373,0
2002-02-26,36.031,36.396,34.663,35.197,9461797,0
2002-02-27,35.414,35.56,33.926,34.16,6971390,0
2002-02-28,34.321,34.936,33.398,33.407,10017952,0
2002-03-01,33.455,33.577,31.877,33.114,14636147,0
2002-03-04,33.367,33.431,32.184,33.188,14483985,0
2002-03-05,33.561,34.412,31.002,31.61,28345370,0
2002-03-06,31.649,32.063,31.01,31.511,15047301,0
2002-03-07,31.828,33.018,31.618,32.29,12514159,0
2002-03-08,32.815,33.31,32.232,32.314,8884398,0
2002-03-11,32.548,33.196,32.184,33.011,4969079,0
2002-03-12,33.059,33.633,32.59,33.561,6373243,0
2002-03-13,33.488,34.451,33.237,33.941,7542116,0
2002-03-14,33.827,34.005,33.303,33.455,5414822,0
2002-03-15,33.762,34.337,33.503,34.128,6186002,0
2002-03-18,34.37,34.412,33.739,34.175,6637051,0
2002-03-19,34.265,34.563,34.12,34.215,3731534,0
2002-03-20,34.064,34.12,33.675,33.819,4065008,0
2002-03-21,33.649,33.731,32.759,33.188,4002760,0
2002-03-22,33.114,33.294,32.759,32.791,3850475,0
2002-03-25,32.791,32.799,32.184,32.266,6184026,0
2002-03-26,32.208,32.598,31.691,32.499,7787647,0
2002-03-27,32.524,32.67,32.047,32.467,4982423,0
2002-03-28,32.629,32.629,31.9,32.24,6410785,0
2002-04-01,31.958,32.354,31.504,32.103,6003953,0
2002-04-02,32.023,32.112,31.246,31.409,4877565,0
2002-04-03,31.487,32.023,31.229,31.496,3791317,0
2002-04-04,31.578,32.305,31.487,31.958,4662043,0
2002-04-05,32.103,32.508,31.578,31.779,3853685,0
2002-04-08,31.666,32.727,31.535,32.718,6366077,0
2002-04-09,32.694,33.359,32.508,33.002,6086702,0
2002-04-10,33.082,34.111,33.082,34.064,9381394,0
2002-04-11,34.014,34.486,33.706,33.893,5989256,0
2002-04-12,33.934,34.169,33.682,33.885,3366448,0
2002-04-15,34.096,34.272,33.756,34.005,3351624,0
2002-04-16,34.193,34.816,34.102,34.816,4463689,0
2002-04-17,34.654,34.858,34.128,34.443,3345080,0
2002-04-18,34.354,34.791,34.16,34.62,4219021,0
2002-04-19,34.735,34.791,34.175,34.379,3634580,0
2002-04-22,34.208,34.525,33.098,33.488,4325235,0
2002-04-23,33.398,33.739,32.629,32.774,5930835,0
2002-04-24,33.027,33.285,31.82,31.9,6144876,0
2002-04-25,31.796,32.759,31.739,32.508,5762865,0
2002-04-26,32.533,32.962,32.282,32.322,5957513,0
2002-04-29,32.379,32.411,31.9,32.216,4388839,0
2002-04-30,32.063,32.566,31.86,32.548,3995718,0
2002-05-01,32.395,32.791,31.511,32.604,5399999,0
2002-05-02,32.557,33.052,32.451,32.898,3459942,0
2002-05-03,32.782,32.921,32.347,32.687,4486289,0
2002-05-06,32.629,33.398,32.517,32.557,3670522,0
2002-05-07,32.873,33.359,32.791,32.848,3944834,0
2002-05-08,33.155,33.851,32.995,33.803,4666856,0
2002-05-09,33.803,33.803,32.831,33.204,4884973,0
2002-05-10,33.352,33.398,32.548,32.629,4658833,0
2002-05-13,32.791,32.806,31.981,32.386,5821159,0
2002-05-14,32.987,33.519,32.791,32.928,5438656,0
2002-05-15,32.873,33.585,32.612,33.303,6034583,0
2002-05-16,33.254,33.885,33.082,33.625,4316348,0
2002-05-17,33.31,33.756,32.84,33.48,3732525,0
2002-05-20,33.455,33.893,32.971,33.146,2215851,0
2002-05-21,33.278,33.278,32.184,32.192,4822107,0
2002-05-22,32.184,32.451,31.318,31.812,6394610,0
2002-05-23,31.942,32.29,31.212,32.216,4088352,0
2002-05-24,32.078,32.629,31.253,31.504,4403911,0
2002-05-28,31.691,31.852,30.426,31.138,7440099,0
2002-05-29,31.09,31.578,30.988,31.138,4277686,0
2002-05-30,31.535,31.966,31.138,31.835,7595964,0
2002-05-31,31.755,32.474,31.675,31.796,6628901,0
2002-06-03,31.812,31.926,31.196,31.36,3972622,0
2002-06-04,31.447,31.649,31.01,31.511,6827871,0
2002-06-05,31.569,32.305,31.504,32.12,5618111,0
2002-06-06,32.184,32.363,31.618,31.869,4619803,0
2002-06-07,31.706,32.135,31.706,31.9,3994731,0
2002-06-10,31.933,32.612,31.869,32.492,5763731,0
2002-06-11,32.621,33.089,31.958,32.103,4841742,0
2002-06-12,32.12,33.082,32.023,32.978,5790287,0
2002-06-13,32.621,33.114,32.127,32.224,4135654,0
2002-06-14,32.031,32.248,31.172,32.208,3903213,0
2002-06-17,32.24,32.944,32.184,32.944,3640264,0
2002-06-18,32.517,33.074,32.508,32.995,3710170,0
2002-06-19,32.865,33.48,32.848,33.155,3880977,0
2002-06-20,32.898,33.221,32.379,32.386,3435361,0
2002-06-21,32.127,32.604,31.787,32.047,4692424,0
2002-06-24,31.779,32.144,31.042,31.253,7308808,0
2002-06-25,31.504,31.739,30.443,30.589,5568467,0
2002-06-26,29.95,30.646,29.61,30.435,6411032,0
2002-06-27,30.5,31.253,30.193,31.246,3852573,0
2002-06-28,31.033,31.755,30.882,31.27,6232812,0
2002-07-01,31.196,31.212,30.403,30.58,3423508,0
2002-07-02,30.371,30.573,29.253,29.569,4474681,0
2002-07-03,29.479,30.694,28.866,30.605,5988142,0
2002-07-05,30.889,31.877,30.726,31.82,2118031,0
2002-07-08,31.618,32.023,30.848,31.212,3867515,0
2002-07-09,31.335,31.877,30.054,30.169,4636229,0
2002-07-10,30.396,30.718,29.147,29.319,5559571,0
2002-07-11,29.471,30.71,29.172,30.25,7443803,0
2002-07-12,30.411,30.557,29.683,29.884,5164348,0
2002-07-15,29.674,30.362,27.076,29.845,11080854,0
2002-07-16,29.496,29.683,27.74,27.909,8451750,0
2002-07-17,28.508,28.742,26.42,28.071,8923549,0
2002-07-18,27.894,29.027,27.425,27.433,5291436,0
2002-07-19,26.962,27.765,26.622,26.784,4512597,0
2002-07-22,26.638,27.691,25.545,26.07,7448745,0
2002-07-23,26.061,26.945,25.675,25.861,7980319,0
2002-07-24,25.659,28.592,25.099,28.387,9222807,0
2002-07-25,27.932,28.242,26.014,27.592,7186540,0
2002-07-26,27.649,28.259,27.084,27.975,4933141,0
2002-07-29,28.055,29.383,28.031,29.359,5213998,0
2002-07-30,28.907,28.955,28.062,28.45,4804194,0
2002-07-31,28.299,28.402,26.994,28.233,5642075,0
2002-08-01,27.991,28.268,26.696,26.872,5921821,0
2002-08-02,26.888,26.937,25.593,26.217,6104240,0
2002-08-05,26.031,26.687,25.691,25.787,4821490,0
2002-08-06,26.193,27.409,26.152,26.896,4602507,0
2002-08-07,27.384,27.965,27.228,27.957,7634376,0
2002-08-08,27.609,27.732,25.91,26.833,10762083,0
2002-08-09,26.638,27.384,26.485,27.052,4241742,0
2002-08-12,26.962,27.01,26.201,26.428,4350183,0
2002-08-13,26.241,27.965,25.918,26.411,7910294,0
2002-08-14,26.494,28.268,25.91,28.168,5321576,0
2002-08-15,28.259,29.738,28.226,29.536,7961923,0
2002-08-16,29.147,29.7,28.782,29.058,6295305,0
2002-08-19,28.175,29.496,28.104,29.253,5269826,0
2002-08-20,28.994,29.147,28.226,28.647,4327951,0
2002-08-21,28.748,29.042,27.836,28.306,6045700,0
2002-08-22,28.378,28.541,27.528,28.442,5986663,0
2002-08-23,28.096,28.291,27.504,27.691,3008646,0
2002-08-26,27.649,28.259,27.141,28.175,4103045,0
2002-08-27,27.465,27.592,26.46,26.494,9772171,0
2002-08-28,26.46,27.019,26.322,26.888,7327950,0
2002-08-29,26.678,27.425,25.99,27.117,5687156,0
2002-08-30,27.052,27.465,26.842,27.052,4414779,0
2002-09-03,26.842,27.117,26.241,26.322,5422724,0
2002-09-04,26.824,27.488,26.597,27.375,6336436,0
2002-09-05,27.125,27.181,26.313,26.759,7761218,0
2002-09-06,27.027,28.175,27.027,27.975,5693204,0
2002-09-09,27.675,28.338,27.528,28.08,3486375,0
2002-09-10,28.127,28.419,26.903,27.465,7721078,0
2002-09-11,27.732,28.881,27.617,27.635,3846276,0
2002-09-12,27.504,27.795,27.076,27.101,3841336,0
2002-09-13,27.076,27.86,26.759,27.488,3721782,0
2002-09-16,27.496,27.666,27.019,27.391,2729641,0
2002-09-17,27.553,27.894,27.06,27.068,3853685,0
2002-09-18,26.945,27.707,26.833,27.375,3436104,0
2002-09-19,27.125,27.553,26.842,26.842,3339029,0
2002-09-20,27.577,28.233,27.488,27.724,8294401,0
2002-09-23,27.409,27.568,26.347,26.703,6295305,0
2002-09-24,26.347,26.953,25.982,26.452,6496249,0
2002-09-25,26.872,27.666,26.581,27.488,6020132,0
2002-09-26,27.732,28.499,27.528,28.442,7044377,0
2002-09-27,28.251,28.687,27.375,27.465,5562660,0
2002-09-30,26.767,26.88,25.902,26.209,7681062,0
2002-10-01,26.275,26.88,25.181,26.88,9000370,0
2002-10-02,26.721,26.793,25.277,25.602,7193331,0
2002-10-03,25.465,26.038,24.954,25.01,7618321,0
2002-10-04,25.505,25.82,24.435,25.318,8353686,0
2002-10-07,25.099,25.49,23.325,23.625,11425445,0
2002-10-08,24.212,26.105,24.203,25.569,9380400,0
2002-10-09,25.261,25.456,24.33,24.653,7094403,0
2002-10-10,24.07,26.435,23.277,26.07,20335650,0
2002-10-11,26.403,27.449,25.893,27.375,9765870,0
2002-10-14,27.125,27.504,26.986,27.181,5119885,0
2002-10-15,28.031,28.866,27.732,28.734,6973115,0
2002-10-16,28.458,28.623,27.568,27.975,6428075,0
2002-10-17,28.672,28.939,27.537,27.635,6288144,0
2002-10-18,27.317,28.541,27.172,28.532,4303624,0
2002-10-21,28.014,28.475,27.036,28.433,5883409,0
2002-10-22,27.819,28.516,27.6,28.192,5747055,0
2002-10-23,28.127,29.471,28.127,29.319,6605928,0
2002-10-24,29.463,29.957,28.946,29.147,4614613,0
2002-10-25,29.278,29.359,28.283,29.139,4778139,0
2002-10-28,29.262,29.407,28.134,28.201,4412556,0
2002-10-29,28.259,28.734,27.359,28.323,6445120,0
2002-10-30,27.877,28.096,27.109,27.317,6233183,0
2002-10-31,27.528,27.991,27.243,27.472,5545247,0
2002-11-01,27.343,28.088,26.759,27.965,6520462,0
2002-11-04,28.159,28.168,27.326,27.409,4605475,0
2002-11-05,27.125,27.836,26.638,27.359,8472377,0
2002-11-06,27.749,27.773,26.581,27.293,7454178,0
2002-11-07,26.014,26.712,25.772,25.965,12752779,0
2002-11-08,25.934,26.403,25.829,26.038,5866980,0
2002-11-11,26.031,26.031,25.545,25.545,3690409,0
2002-11-12,25.616,26.653,25.481,26.16,3755742,0
2002-11-13,26.144,26.306,25.367,25.869,7832850,0
2002-11-14,26.313,27.125,26.08,27.076,5923922,0
2002-11-15,27.076,27.391,26.638,27.237,4735404,0
2002-11-18,27.285,27.367,26.354,26.362,4895227,0
2002-11-19,25.95,26.233,25.625,25.877,6856524,0
2002-11-20,25.861,26.266,25.82,25.91,7145658,0
2002-11-21,25.99,26.136,25.326,25.877,8412102,0
2002-11-22,25.91,26.508,25.505,25.562,7063773,0
2002-11-25,25.553,26.07,25.142,25.885,7570895,0
2002-11-26,25.787,25.934,25.142,25.181,7528778,0
2002-11-27,25.439,26.038,25.4,25.926,6841826,0
2002-11-29,26.07,26.387,25.91,26.152,2777686,0
2002-12-02,26.743,27.877,26.152,26.395,7552368,0
2002-12-03,26.435,26.743,26.113,26.638,6839975,0
2002-12-04,26.508,26.678,26.031,26.113,6565295,0
2002-12-05,25.787,25.829,24.818,25.181,10068097,0
2002-12-06,24.743,25.099,24.469,24.646,7716015,0
2002-12-09,24.589,24.637,23.764,23.878,9098683,0
2002-12-10,23.981,24.243,23.546,23.739,8684933,0
2002-12-11,23.641,23.681,22.954,23.061,14443475,0
2002-12-12,23.731,24.046,22.841,23.934,23151254,0
2002-12-13,23.722,23.838,22.847,23.093,9398805,0
2002-12-16,23.118,23.473,22.903,23.221,10065499,0
2002-12-17,23.157,23.166,22.323,22.439,11422974,0
2002-12-18,22.422,22.639,22.073,22.281,16835692,0
2002-12-19,22.064,22.833,22.024,22.332,8634295,0
2002-12-20,22.431,22.855,22.041,22.572,8283532,0
2002-12-23,22.63,22.671,21.933,22.177,6413998,0
2002-12-24,22.136,22.289,21.966,22.056,3989545,0
2002-12-26,22.041,22.737,21.999,22.389,5125937,0
2002-12-27,22.339,22.5,22.145,22.177,3430552,0
2002-12-30,22.106,22.912,22.081,22.687,5503991,0
2002-12-31,22.696,23.036,22.264,22.721,5678755,0
2003-01-02,22.863,23.497,22.754,23.49,6328656,0
2003-01-03,23.44,23.465,22.703,22.871,4159738,0
2003-01-06,23.084,23.416,22.847,23.149,5424210,0
2003-01-07,23.189,23.821,22.954,23.521,6403993,0
2003-01-08,23.481,24.037,23.325,23.722,7593741,0
2003-01-09,24.288,24.833,24.169,24.734,10275217,0
2003-01-10,24.564,24.833,24.288,24.76,6196750,0
2003-01-13,24.904,25.05,24.485,24.71,5264143,0
2003-01-14,24.76,25.099,24.536,25.092,4765665,0
2003-01-15,25.083,25.099,24.536,24.653,5459285,0
2003-01-16,24.776,25.083,24.337,24.452,4716754,0
2003-01-17,24.435,24.881,24.305,24.346,5963935,0
2003-01-21,24.37,24.528,23.625,23.706,4983038,0
2003-01-22,23.563,23.722,23.374,23.521,8473733,0
2003-01-23,23.641,24.095,23.563,23.972,5929355,0
2003-01-24,23.965,23.972,23.229,23.399,5810537,0
2003-01-27,23.221,23.934,23.126,23.294,5399753,0
2003-01-28,23.399,23.747,23.359,23.65,5251423,0
2003-01-29,23.515,23.805,22.961,23.739,6416837,0
2003-01-30,23.722,24.288,23.457,23.465,5462494,0
2003-01-31,23.399,23.731,23.318,23.374,6519102,0
2003-02-03,23.457,23.805,23.416,23.641,3450061,0
2003-02-04,23.538,23.641,22.954,23.126,4029685,0
2003-02-05,23.433,23.78,23.01,23.236,5096051,0
2003-02-06,23.998,24.614,23.212,23.44,7540018,0
2003-02-07,23.78,24.061,23.084,23.093,3408068,0
2003-02-10,23.157,23.343,22.847,23.221,3834170,0
2003-02-11,23.481,23.706,23.044,23.173,3792672,0
2003-02-12,23.229,23.578,23.075,23.287,5362577,0
2003-02-13,23.325,23.416,22.613,22.912,4331658,0
2003-02-14,23.1,23.457,22.613,23.416,3624827,0
2003-02-18,23.44,24.195,23.433,24.162,4061797,0
2003-02-19,23.989,24.288,23.433,23.78,2859696,0
2003-02-20,23.912,23.934,23.407,23.615,3175258,0
2003-02-21,23.934,24.297,23.714,24.288,4136518,0
2003-02-24,24.281,24.337,23.813,23.887,4388104,0
2003-02-25,23.722,24.33,23.49,24.321,4482213,0
2003-02-26,24.162,24.452,24.005,24.288,5308728,0
2003-02-27,24.41,24.751,24.251,24.614,3372128,0
2003-02-28,24.694,24.912,24.494,24.71,3904320,0
2003-03-03,24.843,25.001,24.543,24.719,3906176,0
2003-03-04,24.137,24.494,23.603,23.722,7589422,0
2003-03-05,22.506,23.359,21.861,23.277,26108031,0
2003-03-06,22.762,23.433,22.439,23.277,11591315,0
2003-03-07,22.961,23.681,22.887,23.603,6063481,0
2003-03-10,23.262,23.448,22.81,22.961,4292140,0
2003-03-11,23.109,23.301,22.678,22.737,4475545,0
2003-03-12,22.639,23.189,22.605,23.133,4748993,0
2003-03-13,23.83,24.288,23.481,24.281,6944093,0
2003-03-14,24.243,24.288,23.772,23.957,5230176,0
2003-03-17,23.805,25.035,23.764,25.018,6889748,0
2003-03-18,24.809,25.158,24.685,25.092,5363812,0
2003-03-19,25.189,25.286,24.543,25.166,5301813,0
2003-03-20,24.979,25.174,24.363,24.912,5612307,0
2003-03-21,25.229,25.416,24.573,25.286,7261507,0
2003-03-24,25.261,25.286,24.195,24.37,5456196,0
2003-03-25,24.536,25.342,24.518,25.083,4470361,0
2003-03-26,24.993,25.496,24.962,25.277,3687566,0
2003-03-27,25.181,25.238,24.614,24.614,3783777,0
2003-03-28,24.58,24.993,24.46,24.637,3011363,0
2003-03-31,24.257,24.8,24.005,24.312,4662784,0
2003-04-01,24.427,24.71,24.095,24.622,5236353,0
2003-04-02,25.35,25.836,25.181,25.602,7094277,0
2003-04-03,25.602,25.869,25.383,25.49,4879009,0
2003-04-04,25.625,25.836,25.31,25.562,3635911,0
2003-04-07,26.136,26.541,26.038,26.047,6735072,0
2003-04-08,25.95,26.638,25.91,26.59,7046030,0
2003-04-09,26.605,26.721,26.201,26.25,5976539,0
2003-04-10,26.217,27.4,26.095,27.359,8288582,0
2003-04-11,27.528,27.528,26.687,26.842,5614062,0
2003-04-14,26.969,27.359,26.581,27.326,4656702,0
2003-04-15,27.276,28.096,27.109,28.08,5427707,0
2003-04-16,27.868,28.183,27.425,27.577,4259793,0
2003-04-17,27.326,28.201,27.326,28.014,4416945,0
2003-04-21,27.86,27.894,27.416,27.577,4527851,0
2003-04-22,27.609,27.609,27.148,27.384,6438542,0
2003-04-23,27.317,27.488,26.903,27.4,4257456,0
2003-04-24,27.205,27.4,26.945,27.165,4277421,0
2003-04-25,27.148,27.268,26.59,26.759,4716085,0
2003-04-28,26.8,27.932,26.759,27.909,5152034,0
2003-04-29,27.749,28.516,27.749,28.208,4930634,0
2003-04-30,28.208,28.291,27.932,28.023,5911700,0
2003-05-01,27.811,27.941,27.433,27.795,6412232,0
2003-05-02,27.795,28.499,27.732,28.192,4430695,0
2003-05-05,28.226,28.268,27.732,27.74,3854423,0
2003-05-06,27.74,28.419,27.675,28.233,4886756,0
2003-05-07,28.217,28.299,27.691,27.804,3583577,0
2003-05-08,27.732,28.866,27.691,28.299,5514708,0
2003-05-09,28.532,28.623,28.208,28.583,2699528,0
2003-05-12,29.066,29.35,28.931,29.311,8376066,0
2003-05-13,29.311,29.626,29.074,29.311,5126182,0
2003-05-14,29.147,29.53,28.907,29.074,3932988,0
2003-05-15,29.003,29.164,28.208,28.655,6097580,0
2003-05-16,28.583,28.84,28.419,28.757,4468824,0
2003-05-19,28.557,28.557,27.6,27.691,4926540,0
2003-05-20,27.617,27.877,27.384,27.642,5117514,0
2003-05-21,27.683,28.039,27.504,28.031,5229212,0
2003-05-22,27.877,28.549,27.724,28.458,3914432,0
2003-05-23,28.427,28.45,28.048,28.151,3870113,0
2003-05-27,28.104,29.139,27.811,29.081,6518321,0
2003-05-28,30.16,31.593,29.479,30.241,20593852,0
2003-05-29,29.901,30.435,29.342,29.658,11143368,0
2003-05-30,29.422,30.169,29.422,30.16,6057229,0
2003-06-02,30.177,30.75,29.845,30.225,4631420,0
2003-06-03,30.038,30.451,29.836,30.25,3754508,0
2003-06-04,30.201,30.597,30.023,30.305,7196572,0
2003-06-05,29.795,30.597,29.407,29.901,8164027,0
2003-06-06,29.933,29.957,28.427,28.583,11489184,0
2003-06-09,28.467,28.491,28.127,28.33,5514933,0
2003-06-10,28.33,28.655,28.175,28.338,4655034,0
2003-06-11,28.499,28.672,28.134,28.566,4802220,0
2003-06-12,28.617,28.898,28.306,28.782,5561251,0
2003-06-13,28.979,29.066,28.119,28.233,4582664,0
2003-06-16,28.378,29.05,28.183,28.881,5051407,0
2003-06-17,29.066,29.231,28.631,28.994,5250930,0
2003-06-18,29.09,29.39,28.748,29.342,4783516,0
2003-06-19,29.262,29.496,28.71,28.807,4574302,0
2003-06-20,29.295,29.365,28.898,29.222,4329729,0
2003-06-23,29.18,29.231,28.907,29.003,3999570,0
2003-06-24,29.335,29.763,29.003,29.35,3393599,0
2003-06-25,29.446,29.795,29.18,29.18,3498564,0
2003-06-26,29.189,29.666,29.027,29.39,3017109,0
2003-06-27,29.513,29.836,29.156,29.156,2885166,0
2003-06-30,29.463,29.957,29.206,29.634,3904867,0
2003-07-01,29.455,29.713,28.874,29.56,5398888,0
2003-07-02,29.593,29.795,29.245,29.755,3554053,0
2003-07-03,29.431,29.772,29.122,29.239,1994838,0
2003-07-07,29.35,29.965,29.278,29.957,3088075,0
2003-07-08,29.39,30.087,29.35,29.869,4180885,0
2003-07-09,29.981,30.023,29.545,29.738,2649799,0
2003-07-10,29.942,30.322,29.311,29.35,3948234,0
2003-07-11,29.836,29.998,29.521,29.909,3023425,0
2003-07-14,29.909,30.523,29.869,30.078,2529230,0
2003-07-15,30.33,30.378,29.73,30.07,2635975,0
2003-07-16,30.07,30.233,29.365,29.861,2215821,0
2003-07-17,29.884,30.095,29.479,29.521,2650477,0
2003-07-18,29.909,29.942,29.27,29.643,3319814,0
2003-07-21,30.078,30.078,29.231,29.422,2486302,0
2003-07-22,29.578,29.73,29.066,29.569,3090919,0
2003-07-23,29.707,29.804,29.18,29.772,2572694,0
2003-07-24,29.836,29.918,29.147,29.303,3350601,0
2003-07-25,29.287,29.755,29.097,29.578,2472727,0
2003-07-28,29.513,29.942,29.415,29.861,1929583,0
2003-07-29,29.787,29.95,29.35,29.853,3048164,0
2003-07-30,29.821,30.047,29.593,29.722,3298773,0
2003-07-31,30.095,30.532,29.811,29.95,3393968,0
2003-08-01,29.876,30.136,29.553,29.691,2829140,0
2003-08-04,29.479,30.209,29.222,29.925,2681229,0
2003-08-05,25.91,26.477,24.265,24.337,70119301,0
2003-08-06,24.589,24.589,23.343,23.391,31448240,0
2003-08-07,23.714,23.934,23.416,23.506,19980764,0
2003-08-08,23.714,23.722,23.529,23.657,10030469,0
2003-08-11,23.755,24.079,23.65,23.846,9939734,0
2003-08-12,24.288,24.58,24.129,24.33,16544457,0
2003-08-13,24.33,24.743,24.288,24.536,8814598,0
2003-08-14,24.614,25.068,24.558,24.979,8746597,0
2003-08-15,24.979,25.181,24.776,25.059,4772480,0
2003-08-18,25.117,25.261,24.751,24.8,8672477,0
2003-08-19,24.89,25.018,24.63,24.685,8679635,0
2003-08-20,24.719,25.01,24.41,24.694,9312958,0
2003-08-21,24.694,25.01,24.694,24.89,5271513,0
2003-08-22,25.059,25.181,24.946,25.01,6705516,0
2003-08-25,25.059,25.666,25.01,25.465,6615477,0
2003-08-26,25.261,25.691,25.253,25.602,5059261,0
2003-08-27,25.514,25.829,25.496,25.74,4055017,0
2003-08-28,25.829,26.07,25.659,26.055,4748817,0
2003-08-29,25.918,26.184,25.731,26.113,7956263,0
2003-09-02,26.105,26.903,26.006,26.824,9702968,0
2003-09-03,26.969,26.969,26.597,26.929,8795585,0
2003-09-04,27.148,27.237,26.313,26.573,9828768,0
2003-09-05,26.59,26.59,25.999,26.07,5794420,0
2003-09-08,26.113,26.152,25.514,25.722,10571049,0
2003-09-09,25.683,25.683,24.937,25.117,14151887,0
2003-09-10,25.001,25.465,24.818,24.865,5718327,0
2003-09-11,25.117,25.885,25.059,25.625,7383788,0
2003-09-12,25.432,25.578,25.035,25.416,6674618,0
2003-09-15,25.383,25.562,24.929,25.026,7396024,0
2003-09-16,25.142,25.181,24.858,25.083,8643176,0
2003-09-17,25.083,25.78,25.05,25.53,8356345,0
2003-09-18,25.602,25.811,25.383,25.707,5498978,0
2003-09-19,25.707,26.759,25.707,26.379,13144643,0
2003-09-22,26.136,26.411,25.926,26.129,6424863,0
2003-09-23,26.354,26.629,26.105,26.549,4989279,0
2003-09-24,26.516,26.565,25.763,25.91,6191016,0
2003-09-25,25.902,26.193,25.675,25.748,4404156,0
2003-09-26,25.553,25.625,25.205,25.261,5285005,0
2003-09-29,25.22,25.755,25.068,25.392,6176190,0
2003-09-30,25.261,25.416,24.912,25.22,4738620,0
2003-10-01,25.22,26.193,25.181,26.152,5720576,0
2003-10-02,26.113,26.209,25.553,25.861,5476863,0
2003-10-03,26.313,26.541,26.055,26.12,5887921,0
2003-10-06,26.233,26.759,26.07,26.751,4672328,0
2003-10-07,26.5,27.148,26.275,26.994,6435800,0
2003-10-08,27.649,27.773,26.241,26.661,17181111,0
2003-10-09,27.052,27.196,26.573,26.712,6706323,0
2003-10-10,26.759,26.978,26.605,26.614,4572409,0
2003-10-13,26.721,27.076,26.687,27.003,3705106,0
2003-10-14,26.629,27.196,26.605,27.101,3802117,0
2003-10-15,27.101,27.458,26.856,27.237,4411716,0
2003-10-16,27.237,27.828,27.237,27.352,4029843,0
2003-10-17,27.343,27.765,26.962,26.969,3249020,0
2003-10-20,26.994,27.125,26.647,27.084,3253171,0
2003-10-21,27.109,27.609,26.986,27.458,4602553,0
2003-10-22,27.409,27.649,27.125,27.441,4162584,0
2003-10-23,27.367,27.732,27.251,27.577,3535095,0
2003-10-24,27.352,27.504,26.721,27.301,4028413,0
2003-10-27,27.326,27.609,27.26,27.449,2981815,0
2003-10-28,27.31,28.143,27.251,28.143,4989221,0
2003-10-29,28.127,28.687,27.957,28.592,6210950,0
2003-10-30,28.824,28.955,27.625,28.283,5469046,0
2003-10-31,28.242,28.726,28.183,28.702,4847825,0
2003-11-03,28.574,28.889,28.41,28.483,3560357,0
2003-11-04,28.378,28.748,28.127,28.574,4950373,0
2003-11-05,28.663,28.742,28.055,28.233,5592739,0
2003-11-06,28.233,28.354,27.86,28.33,5956656,0
2003-11-07,28.433,28.524,27.894,27.925,4406249,0
2003-11-10,27.932,28.208,27.74,27.925,3195126,0
2003-11-11,28.055,28.183,27.609,27.925,3174275,0
2003-11-12,27.975,28.276,27.843,28.251,2849432,0
2003-11-13,28.014,28.048,27.488,27.765,5992142,0
2003-11-14,27.781,28.378,27.52,27.659,5331220,0
2003-11-17,27.585,27.707,26.937,27.441,4525760,0
2003-11-18,27.488,27.86,27.188,27.237,3940215,0
2003-11-19,27.268,27.609,27.125,27.384,3594631,0
2003-11-20,27.181,28.039,27.093,27.642,4415376,0
2003-11-21,27.773,27.868,27.553,27.617,3602712,0
2003-11-24,27.919,28.549,27.749,28.458,5047998,0
2003-11-25,28.458,28.946,28.251,28.663,3834090,0
2003-11-26,28.734,28.907,28.354,28.672,4639337,0
2003-11-28,28.524,29.105,28.427,29.003,1680026,0
2003-12-01,29.105,29.649,28.963,29.634,5493888,0
2003-12-02,29.658,29.666,29.122,29.172,3556616,0
2003-12-03,29.383,29.545,28.694,28.988,6851265,0
2003-12-04,29.303,29.455,28.748,29.287,9295708,0
2003-12-05,28.988,29.365,28.766,29.003,5511328,0
2003-12-08,28.963,29.311,28.742,29.262,5719358,0
2003-12-09,29.189,29.755,28.442,29.147,15248673,0
2003-12-10,29.536,29.593,28.824,29.231,6131298,0
2003-12-11,29.18,29.545,29.172,29.262,4971682,0
2003-12-12,29.479,29.479,28.583,29.074,5614869,0
2003-12-15,29.311,29.536,28.623,28.687,5972618,0
2003-12-16,28.955,29.105,28.499,29.042,4367044,0
2003-12-17,29.105,29.262,28.898,29.139,5651919,0
2003-12-18,29.189,29.593,29.147,29.569,4123518,0
2003-12-19,29.755,29.836,29.39,29.626,4620260,0
2003-12-22,29.674,29.691,28.979,29.02,5327389,0
2003-12-23,29.122,29.431,28.946,29.35,3028688,0
2003-12-24,29.222,29.335,29.058,29.197,1041938,0
2003-12-26,29.239,29.658,29.139,29.455,1658871,0
2003-12-29,29.365,29.95,29.365,29.942,3449122,0
2003-12-30,29.884,30.281,29.772,30.193,3683045,0
2003-12-31,30.121,30.257,29.836,30.103,3045133,0
2004-01-02,30.112,30.298,29.295,29.407,3214978,0
2004-01-05,29.504,29.643,29.034,29.27,4901038,0
2004-01-06,29.231,29.901,29.197,29.602,3858655,0
2004-01-07,29.618,30.095,29.569,30.023,4282077,0
2004-01-08,30.281,30.387,29.974,30.169,6142106,0
2004-01-09,30.218,31.058,29.942,30.736,7649116,0
2004-01-12,30.517,30.654,30.078,30.523,3946528,0
2004-01-13,30.387,30.75,30.33,30.654,2583985,0
2004-01-14,30.078,30.298,29.893,29.989,5571991,0
2004-01-15,29.95,30.378,29.074,30.014,4390798,0
2004-01-16,30.25,30.257,29.707,30.014,3937715,0
2004-01-20,30.112,30.121,29.439,29.471,3887524,0
2004-01-21,29.407,29.683,29.342,29.593,3918016,0
2004-01-22,29.649,29.738,29.311,29.553,4148996,0
2004-01-23,29.691,30.305,29.553,30.241,6397954,0
2004-01-26,30.257,30.378,29.61,30.054,4334848,0
2004-01-27,30.127,30.29,29.586,29.707,4169059,0
2004-01-28,29.965,30.087,29.147,29.215,4532331,0
2004-01-29,29.431,29.876,29.27,29.876,5017370,0
2004-01-30,29.893,30.347,29.7,29.909,3711302,0
2004-02-02,29.933,30.451,29.821,30.136,2594620,0
2004-02-03,30.047,30.443,29.957,30.062,2739810,0
2004-02-04,29.981,30.622,29.893,30.201,3857719,0
2004-02-05,30.775,30.889,30.257,30.702,5370746,0
2004-02-06,30.605,30.963,30.557,30.882,4935724,0
2004-02-09,30.71,31.237,30.532,31.017,3794713,0
2004-02-10,30.97,31.981,30.92,31.908,5183824,0
2004-02-11,31.908,31.908,31.342,31.701,4914242,0
2004-02-12,31.09,31.342,30.403,30.566,6729037,0
2004-02-13,30.639,30.824,30.218,30.451,2810442,0
2004-02-17,30.58,31.002,30.523,30.573,2513144,0
2004-02-18,30.509,30.769,30.378,30.631,2277978,0
2004-02-19,30.769,30.979,30.338,30.347,3002891,0
2004-02-20,30.573,31.172,30.371,30.913,3349669,0
2004-02-23,30.769,31.302,30.631,30.889,3518923,0
2004-02-24,30.75,31.409,30.742,31.131,3777972,0
2004-02-25,31.002,31.52,30.856,31.326,3402626,0
2004-02-26,31.204,31.578,31.058,31.253,3849045,0
2004-02-27,30.97,31.683,30.848,31.463,7557787,0
2004-03-01,31.722,32.386,31.535,32.339,5622140,0
2004-03-02,32.59,32.727,31.625,32.152,5771762,0
2004-03-03,31.351,31.779,30.605,31.017,12593583,0
2004-03-04,30.769,31.487,30.605,31.286,6572289,0
2004-03-05,30.726,31.066,30.597,30.889,5422824,0
2004-03-08,30.824,30.979,30.532,30.597,3735673,0
2004-03-09,30.639,30.646,30.16,30.411,4663329,0
2004-03-10,30.347,30.92,30.257,30.338,4467518,0
2004-03-11,30.241,31.033,30.16,30.468,4894304,0
2004-03-12,30.509,31.05,30.362,31.01,2932685,0
2004-03-15,30.873,30.896,30.201,30.298,3837787,0
2004-03-16,30.58,30.605,29.763,29.989,4728584,0
2004-03-17,30.265,30.362,29.909,30.209,3500546,0
2004-03-18,30.177,30.403,29.998,30.265,4823434,0
2004-03-19,30.241,30.435,29.989,30.144,4686577,0
2004-03-22,29.998,30.07,29.231,29.722,4486137,0
2004-03-23,29.521,29.998,29.455,29.53,2962933,0
2004-03-24,29.626,29.781,29.245,29.504,4736044,0
2004-03-25,29.513,30.16,29.455,29.925,2799300,0
2004-03-26,29.925,30.07,29.602,29.649,4588805,0
2004-03-29,29.666,30.322,29.649,30.103,1996136,0
2004-03-30,30.031,30.233,29.787,30.184,2905626,0
2004-03-31,30.33,30.557,30.112,30.451,3280128,0
2004-04-01,30.305,30.468,29.869,30.241,3059746,0
2004-04-02,30.736,30.769,30.209,30.523,3211598,0
2004-04-05,30.461,30.848,30.396,30.832,2721438,0
2004-04-06,30.5,30.824,30.396,30.824,3040533,0
2004-04-07,30.75,31.076,30.362,30.889,5049012,0
2004-04-08,31.156,31.392,30.426,30.685,6522440,0
2004-04-12,30.8,30.848,30.347,30.493,2482427,0
2004-04-13,30.486,30.597,29.974,30.087,4727998,0
2004-04-14,29.998,30.736,29.755,30.523,4120012,0
2004-04-15,30.646,30.76,30.16,30.257,3489503,0
2004-04-16,30.5,31.002,30.177,30.832,3793254,0
2004-04-19,30.784,31.033,30.71,30.8,2834408,0
2004-04-20,30.889,31.278,30.541,30.597,3001725,0
2004-04-21,30.566,31.076,30.451,31.017,3562997,0
2004-04-22,30.824,31.375,30.726,31.002,5144462,0
2004-04-23,30.92,31.221,30.76,31.204,3474409,0
2004-04-26,31.212,31.351,30.769,30.84,2888863,0
2004-04-27,31.033,31.172,30.726,30.8,4335279,0
2004-04-28,30.92,31.042,30.631,30.76,7811323,0
2004-04-29,30.8,31.042,30.201,30.493,3028200,0
2004-04-30,30.75,30.865,30.29,30.362,3686431,0
2004-05-03,30.29,30.84,30.225,30.426,3675548,0
2004-05-04,30.426,30.685,30.225,30.338,4250445,0
2004-05-05,30.218,30.523,30.136,30.29,5849911,0
2004-05-06,29.965,30.038,29.27,29.39,6656307,0
2004-05-07,29.27,29.626,28.742,28.874,5899040,0
2004-05-10,28.782,29.536,28.623,29.487,5050196,0
2004-05-11,29.479,29.691,29.066,29.245,3364135,0
2004-05-12,28.988,29.666,28.718,29.593,3674178,0
2004-05-13,29.521,29.553,28.824,29.206,3748080,0
2004-05-14,29.239,29.513,28.866,29.027,3200475,0
2004-05-17,28.831,28.963,28.378,28.773,3243831,0
2004-05-18,29.02,29.925,28.963,29.463,5441794,0
2004-05-19,29.795,29.998,29.513,29.569,4170276,0
2004-05-20,29.521,29.738,29.398,29.707,4243511,0
2004-05-21,29.869,29.901,29.471,29.586,3357838,0
2004-05-24,29.61,30.201,29.586,29.804,3160391,0
2004-05-25,29.683,30.298,29.602,30.233,3169681,0
2004-05-26,30.054,30.403,29.957,30.314,2069599,0
2004-05-27,31.172,31.835,30.736,30.824,9632986,0
2004-05-28,31.172,31.188,30.573,30.685,3313143,0
2004-06-01,30.541,30.938,30.486,30.882,3364137,0
2004-06-02,31.076,31.569,30.896,31.399,4277090,0
2004-06-03,31.399,32.273,31.399,31.779,6702057,0
2004-06-04,32.047,32.257,31.138,31.618,4582389,0
2004-06-07,31.294,31.981,31.002,31.852,4754880,0
2004-06-08,31.828,32.492,31.715,32.427,6784603,0
2004-06-09,32.177,33.059,32.112,32.938,8515868,0
2004-06-10,33.463,33.819,33.066,33.699,8227637,0
2004-06-14,33.343,33.494,32.743,33.163,3976650,0
2004-06-15,33.398,33.844,33.237,33.577,3430195,0
2004-06-16,33.519,33.739,33.463,33.649,2889624,0
2004-06-17,33.61,33.739,33.204,33.682,2950604,0
2004-06-18,33.69,34.16,33.51,34.022,3894929,0
2004-06-21,34.022,34.088,33.739,33.86,3047130,0
2004-06-22,33.827,34.247,33.528,34.12,5216205,0
2004-06-23,33.926,34.816,33.909,34.726,4672525,0
2004-06-24,34.588,34.801,34.256,34.419,4014573,0
2004-06-25,34.298,34.493,32.857,33.86,4603585,0
2004-06-28,33.762,34.37,33.699,33.95,3897283,0
2004-06-29,33.779,33.909,32.921,33.196,6185649,0
2004-06-30,33.237,33.682,32.831,33.343,5461619,0
2004-07-01,33.439,33.519,32.962,33.089,4999003,0
2004-07-02,33.082,33.359,32.679,32.938,3915381,0
2004-07-06,32.727,33.488,32.687,33.027,4420500,0
2004-07-07,32.971,33.756,32.928,33.503,3905252,0
2004-07-08,32.687,32.938,32.257,32.517,7260232,0
2004-07-09,32.944,32.978,32.314,32.548,3760757,0
2004-07-12,32.474,33.082,32.386,33.052,4436825,0
2004-07-13,33.139,33.488,32.928,33.407,3203975,0
2004-07-14,33.196,33.827,32.953,33.074,5079142,0
2004-07-15,33.098,33.472,33.011,33.18,5089150,0
2004-07-16,33.472,33.594,32.782,32.89,3767149,0
2004-07-19,33.082,33.212,32.67,32.921,3396917,0
2004-07-20,32.978,33.407,32.898,33.212,3766497,0
2004-07-21,33.171,33.844,33.114,33.318,3643466,0
2004-07-22,32.953,33.327,32.492,33.107,4496457,0
2004-07-23,33.146,33.414,32.806,32.928,2724150,0
2004-07-26,32.89,33.052,32.232,32.517,2820365,0
2004-07-27,32.443,33.455,32.386,33.455,4899941,0
2004-07-28,33.455,33.603,32.67,33.367,3858051,0
2004-07-29,33.519,33.989,33.519,33.844,4881790,0
2004-07-30,33.603,33.603,32.815,32.962,5236320,0
2004-08-02,32.882,33.343,32.815,33.278,2487515,0
2004-08-03,33.123,33.359,32.566,32.962,4071499,0
2004-08-04,33.043,33.488,32.774,33.318,3903213,0
2004-08-05,33.278,33.561,32.857,32.865,4563502,0
2004-08-06,32.782,32.799,32.078,32.177,4852482,0
2004-08-09,32.055,32.831,32.031,32.542,4178156,0
2004-08-10,32.557,33.171,32.557,33.089,5446366,0
2004-08-11,32.995,33.074,32.517,32.782,4134949,0
2004-08-12,33.043,33.237,32.598,32.782,4709062,0
2004-08-13,32.782,33.26,32.782,32.978,2862916,0
2004-08-16,33.146,33.196,32.865,33.052,3708366,0
2004-08-17,33.352,33.771,33.221,33.447,4787590,0
2004-08-18,33.545,33.941,33.082,33.731,5112887,0
2004-08-19,33.723,34.37,33.619,34.29,7889755,0
2004-08-20,34.37,34.645,34.079,34.328,4567434,0
2004-08-23,34.102,34.224,33.633,33.86,4903004,0
2004-08-24,33.966,34.265,33.876,34.079,3057125,0
2004-08-25,34.153,34.29,33.771,34.039,3430635,0
2004-08-26,34.047,34.493,33.893,34.345,2393860,0
2004-08-27,34.337,34.436,33.966,34.047,2756151,0
2004-08-30,33.958,34.233,33.771,33.835,3215305,0
2004-08-31,33.795,33.997,33.221,33.335,5104012,0
2004-09-01,33.285,33.463,32.759,33.059,5910170,0
2004-09-02,31.657,33.002,31.618,32.718,11405107,0
2004-09-03,32.598,33.114,32.598,32.873,4368264,0
2004-09-07,32.953,33.155,32.59,32.882,3996234,0
2004-09-08,32.831,33.098,32.427,32.483,4320399,0
2004-09-09,32.467,32.59,32.055,32.379,3733850,0
2004-09-10,32.322,33.018,32.216,32.823,5103604,0
2004-09-13,33.066,33.835,32.791,33.318,5879506,0
2004-09-14,33.059,33.675,33.043,33.536,3563837,0
2004-09-15,33.327,33.69,33.303,33.528,2635014,0
2004-09-16,33.603,33.795,33.439,33.657,2829370,0
2004-09-17,33.682,33.989,33.359,33.407,3812698,0
2004-09-20,33.343,33.642,32.944,33.204,3125475,0
2004-09-21,33.327,33.625,33.146,33.528,2561227,0
2004-09-22,33.327,33.519,33.052,33.18,2482772,0
2004-09-23,33.059,33.494,32.995,32.995,2053098,0
2004-09-24,32.953,33.748,32.857,33.48,2580200,0
2004-09-27,33.335,33.731,33.285,33.359,2480833,0
2004-09-28,33.447,33.642,33.31,33.439,2501173,0
2004-09-29,33.327,33.851,33.318,33.835,2587210,0
2004-09-30,33.756,33.918,33.431,33.61,3940882,0
2004-10-01,33.795,34.548,33.585,34.24,4728691,0
2004-10-04,34.247,35.48,34.247,35.059,5611701,0
2004-10-05,34.952,35.35,34.743,34.864,3624014,0
2004-10-06,34.776,34.936,34.2,34.76,4842875,0
2004-10-07,35.789,36.363,35.633,36.152,11398015,0
2004-10-08,35.755,36.79,35.633,36.182,7919960,0
2004-10-11,36.031,36.437,35.738,36.355,3873264,0
2004-10-12,36.144,36.776,35.941,36.703,5604453,0
2004-10-13,36.483,37.067,36.396,36.776,4588615,0
2004-10-14,36.76,37.235,36.514,36.768,5618556,0
2004-10-15,36.839,37.228,36.564,36.92,4622164,0
2004-10-18,36.92,37.352,36.629,37.352,4135257,0
2004-10-19,37.186,37.609,37.1,37.415,5817289,0
2004-10-20,37.164,37.651,37.011,37.617,4050896,0
2004-10-21,37.512,37.707,37.131,37.666,6805954,0
2004-10-22,37.707,37.852,37.003,37.029,4633668,0
2004-10-25,36.894,37.375,36.713,37.235,3096061,0
2004-10-26,37.448,38.816,37.391,38.209,9194626,0
2004-10-27,37.934,39.124,37.675,38.945,5701986,0
2004-10-28,38.685,39.307,38.573,39.032,4170909,0
2004-10-29,39.04,39.18,38.436,38.816,3592856,0
2004-11-01,38.516,38.982,38.217,38.976,3935374,0
2004-11-02,39,39.601,38.742,39.292,3765497,0
2004-11-03,39.671,40.077,39.025,39.301,5077405,0
2004-11-04,39.577,40.127,38.784,40.014,5684377,0
2004-11-05,40.014,40.856,39.812,40.117,4740471,0
2004-11-08,39.48,40.052,39.198,39.82,5264554,0
2004-11-09,39.704,39.909,39.553,39.671,4596667,0
2004-11-10,39.704,39.829,39.448,39.593,3043495,0
2004-11-11,39.671,39.713,39.285,39.423,3711257,0
2004-11-12,39.164,39.836,39.099,39.771,3399284,0
2004-11-15,39.721,40.362,39.547,40.273,4066058,0
2004-11-16,40.161,40.273,39.301,39.373,6081218,0
2004-11-17,39.753,39.886,39.066,39.65,7357973,0
2004-11-18,39.431,39.618,39.04,39.15,4232733,0
2004-11-19,39.091,39.238,38.418,38.444,4099752,0
2004-11-22,38.475,39.679,38.378,39.593,5529142,0
2004-11-23,39.373,40.298,39.331,40.233,4960456,0
2004-11-24,40.281,40.307,39.577,40.152,3438510,0
2004-11-26,39.886,40.331,39.696,40.193,810340,0
2004-11-29,39.949,40.217,39.796,40.02,2775839,0
2004-11-30,39.9,39.967,39.23,39.348,4812621,0
2004-12-01,39.514,40.233,39.498,40.186,5625726,0
2004-12-02,39.57,40.338,39.198,39.829,4772703,0
2004-12-03,39.431,39.877,38.792,38.801,4997844,0
2004-12-06,38.784,39.348,38.444,39.091,4725043,0
2004-12-07,39.074,39.472,38.717,38.913,4900005,0
2004-12-08,38.913,39.609,38.882,39.593,4691648,0
2004-12-09,38.257,39.348,38.094,38.945,10119068,0
2004-12-10,38.621,38.864,38.2,38.475,5329247,0
2004-12-13,38.501,38.751,37.893,38.118,4749379,0
2004-12-14,38.054,38.849,38.054,38.809,4102700,0
2004-12-15,38.709,39.269,38.668,39.157,3711651,0
2004-12-16,39.189,39.238,38.621,38.826,3528828,0
2004-12-17,38.525,39.049,38.516,38.693,4538747,0
2004-12-20,38.864,39.025,38.418,38.66,2760668,0
2004-12-21,38.582,38.864,38.402,38.841,3325600,0
2004-12-22,38.541,39.107,38.467,38.709,2667826,0
2004-12-23,38.582,38.937,38.459,38.459,1764295,0
2004-12-27,38.693,38.906,38.338,38.427,2271101,0
2004-12-28,38.402,38.959,38.402,38.945,1535405,0
2004-12-29,38.541,39.57,38.541,39.439,2411595,0
2004-12-30,39.398,39.609,39.15,39.23,1754742,0
2004-12-31,39.124,39.373,39.074,39.198,1721021,0
2005-01-03,39.15,39.664,38.66,38.784,2802022,0
2005-01-04,39.016,39.141,38.086,38.086,4060370,0
2005-01-05,38.16,38.751,37.991,38.233,3364852,0
2005-01-06,39.252,39.584,38.668,38.784,4658314,0
2005-01-07,38.751,38.834,38.353,38.45,3063285,0
2005-01-10,38.45,38.816,38.272,38.525,2572907,0
2005-01-11,38.436,38.508,38.136,38.313,2970387,0
2005-01-12,38.257,38.573,38.054,38.484,2917333,0
2005-01-13,38.701,39.189,38.484,38.651,3598475,0
2005-01-14,38.816,39.261,38.701,39.082,3749051,0
2005-01-18,38.982,39.82,38.734,39.787,3866145,0
2005-01-19,39.704,39.804,39.132,39.157,2260097,0
2005-01-20,39.261,39.38,38.621,38.693,2311275,0
2005-01-21,38.589,38.816,37.593,37.659,3834319,0
2005-01-24,37.651,38.176,37.512,37.584,3072775,0
2005-01-25,37.924,38.248,37.666,38.118,2651626,0
2005-01-26,38.281,38.467,38.2,38.345,3212559,0
2005-01-27,38.152,38.693,37.998,38.242,2788202,0
2005-01-28,38.176,38.427,37.731,38.29,3271355,0
2005-01-31,38.637,39.057,38.16,38.272,3546381,0
2005-02-01,38.305,38.345,37.966,38.023,3254884,0
2005-02-02,38.102,38.2,37.666,38.193,2794243,0
2005-02-03,37.651,37.762,37.044,37.543,5913307,0
2005-02-04,37.486,37.908,37.179,37.391,4419462,0
2005-02-07,37.334,37.731,37.244,37.327,3171332,0
2005-02-08,37.626,37.651,36.994,37.148,3573543,0
2005-02-09,37.003,37.253,36.776,36.847,2741308,0
2005-02-10,36.863,37.478,36.799,37.131,2428413,0
2005-02-11,37.131,37.982,37.029,37.6,3654849,0
2005-02-14,37.6,37.86,37.368,37.659,2524299,0
2005-02-15,37.617,38.069,37.486,38.054,2572370,0
2005-02-16,38.118,38.136,37.778,38.006,2208240,0
2005-02-17,37.86,38.118,37.244,37.327,2691454,0
2005-02-18,37.253,37.352,37.035,37.084,2504851,0
2005-02-22,36.839,37.82,36.76,36.76,4329116,0
2005-02-23,37.044,37.344,36.832,36.96,3471027,0
2005-02-24,36.96,37.803,36.92,37.683,2951779,0
2005-02-25,37.683,37.86,37.527,37.707,1884385,0
2005-02-28,37.811,38.054,37.391,37.723,2995377,0
2005-03-01,37.9,38.272,37.74,37.82,3589550,0
2005-03-02,36.799,37.301,35.875,36.453,15767476,0
2005-03-03,36.53,36.638,36.216,36.273,6106402,0
2005-03-04,36.629,36.638,36.031,36.24,5802329,0
2005-03-07,36.355,36.555,35.924,36.064,4083922,0
2005-03-08,36.216,37.754,36.031,37.293,10026257,0
2005-03-09,37.164,37.415,36.703,36.927,6070260,0
2005-03-10,37.044,37.114,36.105,36.232,5455694,0
2005-03-11,36.173,36.721,36.173,36.387,3104853,0
2005-03-14,36.305,37.011,36.305,36.969,3848083,0
2005-03-15,37.003,37.053,36.468,36.695,3668676,0
2005-03-16,36.437,36.58,36.014,36.152,3384796,0
2005-03-17,36.031,36.152,35.675,35.747,3303682,0
2005-03-18,35.609,35.868,35.041,35.382,5899218,0
2005-03-21,35.212,35.382,34.613,35.002,3937831,0
2005-03-22,34.977,35.577,34.936,35.164,3492018,0
2005-03-23,34.936,35.682,34.864,35.399,3339165,0
2005-03-24,35.399,35.537,35.221,35.301,2432957,0
2005-03-28,35.366,36.16,35.245,35.991,3202006,0
2005-03-29,35.924,36.216,35.625,35.982,3754576,0
2005-03-30,36.064,36.76,35.949,36.429,4442456,0
2005-03-31,36.405,36.491,35.625,35.772,4357429,0
2005-04-01,35.812,35.958,35.301,35.456,4099147,0
2005-04-04,35.407,36.612,35.333,36.564,4388691,0
2005-04-05,36.638,37.617,36.547,37.535,5871429,0
2005-04-06,37.634,37.876,37.309,37.47,3272704,0
2005-04-07,37.642,38.242,37.044,37.973,3876845,0
2005-04-08,37.982,38.094,37.244,37.391,2290284,0
2005-04-11,37.061,37.535,36.879,37.486,3252720,0
2005-04-12,37.486,37.659,36.53,37.559,3641810,0
2005-04-13,37.559,37.584,36.935,37.053,2826107,0
2005-04-14,37.139,37.309,36.745,36.776,2551860,0
2005-04-15,36.444,36.783,36.273,36.322,3338176,0
2005-04-18,36.405,36.654,35.738,35.868,4109172,0
2005-04-19,35.933,36.022,35.488,35.537,3865976,0
2005-04-20,35.503,35.617,34.743,34.889,4031749,0
2005-04-21,35.245,35.826,34.928,35.641,3583915,0
2005-04-22,32.386,33.682,31.966,32.524,30750423,0
2005-04-25,32.831,33.966,32.305,33.553,11983607,0
2005-04-26,33.536,33.918,33.155,33.675,7598819,0
2005-04-27,33.488,33.771,33.335,33.545,4028546,0
2005-04-28,33.335,33.414,32.598,32.629,5265859,0
2005-04-29,32.791,33.074,32.403,32.898,6137539,0
2005-05-02,32.995,33.472,32.938,33.414,3355486,0
2005-05-03,33.31,34.476,33.31,34.039,5762623,0
2005-05-04,34.005,34.816,33.95,34.701,5848969,0
2005-05-05,34.84,34.905,34.272,34.613,4627043,0
2005-05-06,34.751,34.889,34.571,34.718,3201759,0
2005-05-09,34.808,35.221,34.427,35.091,4355553,0
2005-05-10,34.816,34.977,34.637,34.776,3074274,0
2005-05-11,34.961,35.109,33.876,34.801,4607483,0
2005-05-12,34.476,34.692,34.088,34.386,4946586,0
2005-05-13,34.563,34.663,33.666,34.039,3128387,0
2005-05-16,34.039,35.017,33.731,35.017,3719826,0
2005-05-17,34.784,35.528,34.735,35.464,4720129,0
2005-05-18,35.472,36.498,35.472,36.346,4279179,0
2005-05-19,36.53,36.721,36.055,36.396,2972448,0
2005-05-20,36.514,36.703,36.055,36.405,2012910,0
2005-05-23,36.483,36.506,35.899,36.039,4058652,0
2005-05-24,36.136,36.256,35.609,36.064,4730025,0
2005-05-25,36.031,36.856,35.772,36.776,4042397,0
2005-05-26,37.512,37.535,36.216,36.832,11679126,0
2005-05-27,36.839,36.839,36.437,36.679,2716307,0
2005-05-31,36.679,36.994,36.522,36.745,2421180,0
2005-06-01,36.76,37.551,36.713,36.886,3633612,0
2005-06-02,37.011,37.778,36.969,37.746,3485738,0
2005-06-03,37.731,37.835,37.21,37.344,2748433,0
2005-06-06,36.839,37.244,36.572,37.067,3382171,0
2005-06-07,36.985,37.576,36.832,37.106,3887923,0
2005-06-08,37.084,37.204,36.776,36.994,2973506,0
2005-06-09,37.076,37.448,36.638,37.114,3222139,0
2005-06-10,37.061,37.4,36.879,37.093,1788266,0
2005-06-13,36.969,37.651,36.886,37.029,2681902,0
2005-06-14,37.172,37.651,36.952,37.52,1969575,0
2005-06-15,37.651,37.754,36.832,37.4,3247005,0
2005-06-16,37.4,37.6,37.02,37.235,2510739,0
2005-06-17,37.617,37.787,37.044,37.723,5957579,0
2005-06-20,37.423,37.666,37.284,37.535,2142248,0
2005-06-21,37.47,37.503,36.952,37.164,2985540,0
2005-06-22,37.276,37.407,36.79,36.815,4758745,0
2005-06-23,36.695,36.978,36.281,36.281,6494966,0
2005-06-24,36.273,36.453,35.859,36.37,3442750,0
2005-06-27,36.305,36.38,36.08,36.198,3157077,0
2005-06-28,36.42,36.92,36.24,36.753,2916735,0
2005-06-29,36.768,36.985,36.412,36.587,2329636,0
2005-06-30,36.539,36.879,36.198,36.216,3184382,0
2005-07-01,36.514,36.587,36.216,36.38,1892295,0
2005-07-05,36.547,36.969,36.29,36.695,2997444,0
2005-07-06,36.679,36.847,36.37,36.729,3144515,0
2005-07-07,36.363,36.67,36.047,36.506,4032764,0
2005-07-08,36.468,37.053,36.273,36.879,3215888,0
2005-07-11,36.663,37.003,36.595,36.952,2650447,0
2005-07-12,37.003,37.486,36.721,37.391,3072740,0
2005-07-13,37.293,37.486,36.871,37.076,2810601,0
2005-07-14,37.164,37.423,36.935,37.21,1464178,0
2005-07-15,37.4,37.651,37.156,37.609,2668191,0
2005-07-18,37.47,37.893,37.47,37.568,1555699,0
2005-07-19,37.543,37.77,37.301,37.527,2490260,0
2005-07-20,37.293,37.74,36.886,37.318,3032320,0
2005-07-21,37.244,37.4,36.79,36.815,2986051,0
2005-07-22,36.863,37.268,36.76,37.204,2015692,0
2005-07-25,37.044,37.47,37.044,37.179,1628583,0
2005-07-26,37.164,37.407,37.131,37.244,1477453,0
2005-07-27,37.276,37.375,36.952,37.327,1706550,0
2005-07-28,37.301,37.762,37.186,37.675,2482425,0
2005-07-29,37.568,37.651,37.053,37.219,2708346,0
2005-08-01,37.179,37.293,36.776,36.96,2692719,0
2005-08-02,37.148,37.148,36.663,36.745,1817001,0
2005-08-03,36.555,36.737,35.805,35.991,7622709,0
2005-08-04,35.844,36.121,35.503,35.826,5581442,0
2005-08-05,35.545,35.868,35.269,35.358,3456408,0
2005-08-08,35.48,35.641,34.928,35.059,4741744,0
2005-08-09,35.221,35.245,34.751,34.977,5655506,0
2005-08-10,34.952,35.236,34.328,34.386,6533015,0
2005-08-11,34.436,34.858,34.427,34.645,7646333,0
2005-08-12,34.579,34.889,34.37,34.669,3757745,0
2005-08-15,34.654,35.026,34.533,34.808,2716815,0
2005-08-16,34.726,34.726,34.256,34.596,4199198,0
2005-08-17,34.596,35.764,34.519,35.35,5207533,0
2005-08-18,35.181,35.835,34.993,35.609,4160074,0
2005-08-19,35.633,36.089,35.537,35.835,5096107,0
2005-08-22,35.835,35.991,35.456,35.812,3374988,0
2005-08-23,35.883,35.916,35.188,35.341,4106485,0
2005-08-24,35.26,35.675,35.05,35.084,3347097,0
2005-08-25,35.325,35.439,35.059,35.148,3069315,0
2005-08-26,35.017,35.26,34.825,34.912,2583359,0
2005-08-29,34.412,35.423,34.321,35.148,2859184,0
2005-08-30,35.034,35.034,34.419,34.85,5928823,0
2005-08-31,34.864,35.205,34.501,35.139,5470227,0
2005-09-01,35.431,35.772,34.76,34.961,5956777,0
2005-09-02,35.017,35.221,34.743,34.944,2365487,0
2005-09-06,34.952,35.254,34.692,34.977,4901485,0
2005-09-07,34.977,35.221,34.858,35.066,2974049,0
2005-09-08,34.897,35.041,34.685,34.85,2453648,0
2005-09-09,34.905,35.1,34.735,34.85,1715851,0
2005-09-12,34.889,35.625,34.784,35.56,2575982,0
2005-09-13,35.391,35.625,35.075,35.245,3238380,0
2005-09-14,35.35,35.56,34.881,34.944,2530990,0
2005-09-15,35.139,35.197,34.743,34.767,3171754,0
2005-09-16,34.743,35.041,34.637,34.969,6120980,0
2005-09-19,35.017,35.017,34.047,34.208,3679399,0
2005-09-20,34.362,34.386,33.359,33.488,4255645,0
2005-09-21,33.407,34.03,32.799,33.585,4695993,0
2005-09-22,33.536,34.952,33.327,34.858,5462020,0
2005-09-23,34.897,35.174,34.493,34.669,2946962,0
2005-09-26,34.808,35.212,34.29,34.629,2947606,0
2005-09-27,34.468,35.084,34.436,34.928,2842295,0
2005-09-28,35.075,35.109,34.306,34.345,4830940,0
2005-09-29,34.337,34.669,34.014,34.501,3184662,0
2005-09-30,34.476,34.944,34.412,34.889,3396580,0
2005-10-03,34.897,35.181,34.663,34.685,2814474,0
2005-10-04,34.751,35.423,34.613,34.791,4010577,0
2005-10-05,34.735,35.002,34.29,34.743,4821850,0
2005-10-06,35.625,36.76,35.431,36.37,10799826,0
2005-10-07,36.437,36.96,36.37,36.952,4373439,0
2005-10-10,36.768,37.334,36.629,36.952,5886780,0
2005-10-11,36.799,37.186,36.688,36.856,3429375,0
2005-10-12,36.688,37.195,36.522,36.638,5869879,0
2005-10-13,36.475,36.863,36.475,36.737,4631986,0
2005-10-14,36.856,37.723,36.713,37.617,5603508,0
2005-10-17,37.448,37.746,37.268,37.74,3038478,0
2005-10-18,37.6,37.852,37.352,37.495,3010855,0
2005-10-19,37.698,38.676,37.327,38.676,6219827,0
2005-10-20,38.516,39.049,38.378,38.573,6596859,0
2005-10-21,38.89,39.016,38.402,38.668,5596086,0
2005-10-24,38.597,39.057,38.436,39.025,2884276,0
2005-10-25,38.864,39.032,38.492,38.801,3973302,0
2005-10-26,38.541,39.057,38.136,38.136,5389228,0
2005-10-27,38.224,38.541,37.47,37.527,3914206,0
2005-10-28,37.941,38.338,37.675,38.33,2914556,0
2005-10-31,38.459,39.348,38.418,39.164,4189275,0
2005-11-01,39.132,39.348,38.742,38.967,2453090,0
2005-11-02,39.025,39.584,38.953,39.277,3387231,0
2005-11-03,39.671,40.484,39.252,39.405,5001636,0
2005-11-04,39.633,39.804,39.269,39.771,1748844,0
2005-11-07,39.671,40.433,39.489,40.168,3982633,0
2005-11-08,39.854,40.161,39.514,39.625,2771223,0
2005-11-09,39.553,39.836,39.348,39.389,2922697,0
2005-11-10,39.414,40.606,39.307,40.533,4840882,0
2005-11-11,40.177,40.726,40.177,40.597,2545784,0
2005-11-14,40.508,40.686,40.103,40.322,2509127,0
2005-11-15,39.999,40.093,39.316,39.877,4055141,0
2005-11-16,40.02,40.036,39.577,39.836,2800586,0
2005-11-17,39.877,40.354,39.762,40.338,2994291,0
2005-11-18,40.726,40.733,40.068,40.331,3237911,0
2005-11-21,40.224,40.45,39.917,39.999,2634888,0
2005-11-22,40.036,40.052,39.618,39.877,4777654,0
2005-11-23,39.9,41.107,39.729,40.937,3535424,0
2005-11-25,41.091,41.253,40.637,40.954,1623918,0
2005-11-28,40.954,41.066,40.484,40.686,2920698,0
2005-11-29,40.645,41.391,40.645,41.091,3418602,0
2005-11-30,41.043,41.463,40.346,40.442,3923896,0
2005-12-01,39.389,39.836,38.882,39.505,7580322,0
2005-12-02,39.431,40.02,39.38,39.949,3049864,0
2005-12-05,39.877,40.201,39.687,40.152,3560492,0
2005-12-06,40.161,40.4,39.671,39.738,4187342,0
2005-12-07,39.861,40.111,39.625,39.958,2908347,0
2005-12-08,39.164,39.529,38.953,39.099,5581782,0
2005-12-09,39.057,39.696,39.057,39.307,2824649,0
2005-12-12,39.269,39.618,39.269,39.405,2229794,0
2005-12-13,39.514,39.514,39.008,39.364,3573404,0
2005-12-14,39.472,40.036,39.285,39.854,3070183,0
2005-12-15,40.014,40.289,39.679,40.085,3613440,0
2005-12-16,40.043,40.331,39.389,39.472,6041899,0
2005-12-19,39.664,39.687,39.23,39.398,3511309,0
2005-12-20,39.324,40.077,39.189,39.854,2670636,0
2005-12-21,40.068,40.458,39.804,40.331,3006619,0
2005-12-22,40.4,40.4,40.014,40.354,2052256,0
2005-12-23,40.354,40.823,40.354,40.467,1834993,0
2005-12-27,40.524,40.799,40.249,40.298,1624719,0
2005-12-28,40.289,40.799,40.257,40.574,1609378,0
2005-12-29,40.467,40.686,40.386,40.458,1417128,0
2005-12-30,40.307,40.807,39.992,40.052,1705286,0
2006-01-03,40.161,40.524,39.463,40.417,3190233,0
2006-01-04,40.289,40.67,40.136,40.549,2865618,0
2006-01-05,40.717,40.873,40.006,40.307,4390717,0
2006-01-06,40.533,40.533,40.127,40.362,3245516,0
2006-01-09,40.265,40.726,40.168,40.524,3991929,0
2006-01-10,40.241,40.59,40.241,40.484,1893090,0
2006-01-11,40.549,41.124,40.417,41.043,2600731,0
2006-01-12,40.775,41.262,40.742,41.074,2724533,0
2006-01-13,41.253,41.357,41.099,41.292,2360163,0
2006-01-17,41.066,41.237,40.839,40.968,3122315,0
2006-01-18,40.67,41.212,40.582,41.083,3460814,0
2006-01-19,41.026,41.154,40.582,40.959,2719104,0
2006-01-20,40.959,41.154,40.217,40.233,6106067,0
2006-01-23,40.152,40.4,39.633,39.778,4351337,0
2006-01-24,39.745,40.4,39.745,40.117,3058405,0
2006-01-25,40.014,40.67,39.9,40.433,2695617,0
2006-01-26,40.637,40.807,40.354,40.558,2697102,0
2006-01-27,40.508,41.187,40.424,40.524,2153684,0
2006-01-30,40.524,40.67,40.014,40.224,2158725,0
2006-01-31,40.281,40.549,39.909,40.392,2321347,0
2006-02-01,40.177,40.508,39.704,40.077,2993075,0
2006-02-02,40.257,40.823,39.87,40.653,2852593,0
2006-02-03,40.298,40.758,39.886,40.036,2937991,0
2006-02-06,39.877,40.036,39.642,39.894,1729673,0
2006-02-07,39.974,40.193,39.292,39.448,3261867,0
2006-02-08,39.373,39.812,39.252,39.729,1771652,0
2006-02-09,39.609,40.077,39.448,39.65,2486071,0
2006-02-10,39.65,40.433,39.577,40.273,2632019,0
2006-02-13,40.209,40.574,40.193,40.574,1923934,0
2006-02-14,40.613,41.561,40.484,41.44,3693603,0
2006-02-15,41.375,41.762,41.163,41.754,3182557,0
2006-02-16,41.819,42.224,41.617,41.892,2781351,0
2006-02-17,41.851,42.014,41.179,41.277,2121634,0
2006-02-21,41.424,41.57,40.889,41.05,2190529,0
2006-02-22,41.221,42.03,41.154,41.707,2224511,0
2006-02-23,41.732,41.843,41.27,41.382,2062951,0
2006-02-24,41.479,41.479,40.807,41.043,1686825,0
2006-02-27,41.196,42.07,40.898,41.787,2824418,0
2006-02-28,41.584,42.021,41.221,41.446,3158613,0
2006-03-01,41.884,42.418,41.528,42.256,4513724,0
2006-03-02,41.495,43.154,41.116,42.75,8450442,0
2006-03-03,42.726,43.779,42.315,43.333,5540812,0
2006-03-06,42.93,43.569,42.757,43.526,8096246,0
2006-03-07,43.236,43.666,43.162,43.413,4056845,0
2006-03-08,43.413,43.633,43.303,43.535,2966330,0
2006-03-09,43.633,43.64,42.912,42.971,2533776,0
2006-03-10,43.026,43.729,42.946,43.696,3220663,0
2006-03-13,43.722,44.045,43.681,43.911,3309847,0
2006-03-14,43.746,44.783,43.722,44.752,4528643,0
2006-03-15,44.752,44.814,44.176,44.531,3611893,0
2006-03-16,44.604,44.686,44.345,44.531,3020703,0
2006-03-17,44.621,45.407,44.403,45.244,5508256,0
2006-03-20,45.035,45.591,45.035,45.343,4312555,0
2006-03-21,45.343,45.432,44.612,44.854,4087618,0
2006-03-22,44.612,44.801,44.216,44.661,3841503,0
2006-03-23,44.54,44.703,44.209,44.523,2626618,0
2006-03-24,44.711,44.838,43.972,44.24,3177942,0
2006-03-27,44.143,44.49,43.997,44.345,2678816,0
2006-03-28,44.49,44.768,43.803,43.939,3701176,0
2006-03-29,43.939,44.547,43.925,44.272,2364378,0
2006-03-30,44.209,44.596,43.681,43.902,2975420,0
2006-03-31,44.054,44.151,43.837,43.851,2528733,0
2006-04-03,43.917,44.354,43.811,43.98,3390991,0
2006-04-04,44.16,44.452,43.845,44.287,2614925,0
2006-04-05,44.184,44.829,44.094,44.645,4156189,0
2006-04-06,45.107,45.827,44.927,45.819,7180198,0
2006-04-07,45.819,46.45,45.035,45.1,4508567,0
2006-04-10,44.531,44.686,43.714,44.07,8687749,0
2006-04-11,44.168,44.452,43.584,43.917,3293718,0
2006-04-12,43.902,44.287,43.714,44.103,1948879,0
2006-04-13,43.988,44.281,43.722,43.794,1901922,0
2006-04-17,43.722,43.997,43.123,43.633,2719777,0
2006-04-18,43.738,44.91,43.569,44.775,5412002,0
2006-04-19,44.977,45.001,43.988,44.362,3718123,0
2006-04-20,44.272,44.604,44.127,44.41,2534877,0
2006-04-21,44.654,44.654,43.454,43.696,3325598,0
2006-04-24,43.47,44.312,43.421,44.112,2496235,0
2006-04-25,43.925,44.434,43.902,44.16,2377634,0
2006-04-26,44.312,44.329,43.86,44.143,2927384,0
2006-04-27,43.925,44.459,43.729,44.013,3325564,0
2006-04-28,44.045,44.16,43.56,44.07,3267680,0
2006-05-01,44.329,44.483,43.738,43.819,3627360,0
2006-05-02,44.045,44.045,43.577,43.705,3244375,0
2006-05-03,43.577,44.087,43.187,43.69,4638674,0
2006-05-04,44.24,45.318,44.136,44.961,5121380,0
2006-05-05,45.293,46.012,45.044,45.907,4136973,0
2006-05-08,45.566,46.345,45.526,46.031,2300948,0
2006-05-09,46.031,46.11,45.517,45.836,1799983,0
2006-05-10,45.747,46.345,45.608,45.988,2349008,0
2006-05-11,45.763,46.021,45.083,45.392,2730347,0
2006-05-12,45.392,45.448,44.452,44.719,3307286,0
2006-05-15,44.127,45.035,44.094,44.977,3664712,0
2006-05-16,44.977,45.051,44.612,44.727,2983691,0
2006-05-17,44.371,44.612,43.633,43.729,4906406,0
2006-05-18,43.955,43.955,42.855,43.296,3214150,0
2006-05-19,43.245,44.127,42.938,43.885,4552331,0
2006-05-22,43.738,44.094,43.496,43.811,3500098,0
2006-05-23,43.885,44.287,43.397,43.43,3233911,0
2006-05-24,43.318,44.143,43.318,43.569,5786779,0
2006-05-25,43.714,44.119,43.406,44.045,3608667,0
2006-05-26,44.127,44.256,43.851,44.07,2394745,0
2006-05-30,43.963,43.98,43.196,43.365,3799459,0
2006-05-31,42.912,43.381,42.362,42.855,10570714,0
2006-06-01,43.018,43.925,42.83,43.911,5165555,0
2006-06-02,43.69,43.754,42.709,43.278,3906504,0
2006-06-05,43.138,43.245,42.514,42.564,3182331,0
2006-06-06,42.564,42.726,42.126,42.514,4055901,0
2006-06-07,42.514,43.026,42.256,42.339,4078463,0
2006-06-08,42.378,43.496,42.339,43.278,6428912,0
2006-06-09,43.356,43.496,42.921,42.946,3391651,0
2006-06-12,42.979,43.018,42.298,42.353,3260493,0
2006-06-13,42.308,42.954,42.264,42.614,4564721,0
2006-06-14,42.564,43.212,42.458,42.896,3578235,0
2006-06-15,42.962,43.705,42.764,43.618,3705371,0
2006-06-16,43.373,43.722,43.196,43.52,3927235,0
2006-06-19,43.52,43.705,42.996,43.356,2511962,0
2006-06-20,43.955,44.807,43.947,44.434,7819634,0
2006-06-21,44.5,45.479,44.304,45.147,5125428,0
2006-06-22,44.944,45.083,44.514,44.752,3328112,0
2006-06-23,44.612,45.455,44.612,44.935,2314918,0
2006-06-26,44.847,45.649,44.847,45.584,3412760,0
2006-06-27,45.584,45.956,44.879,45.06,3674154,0
2006-06-28,45.132,45.542,44.935,45.392,2309687,0
2006-06-29,45.641,46.337,45.092,46.272,5121233,0
2006-06-30,46.225,46.458,45.907,46.256,4323889,0
2006-07-03,46.294,46.652,46.11,46.62,1664144,0
2006-07-05,46.556,46.912,45.898,46.031,2653167,0
2006-07-06,44.935,45.301,44.637,45.218,5814405,0
2006-07-07,45.01,45.907,44.927,45.472,4220698,0
2006-07-10,45.367,45.948,45.334,45.591,3213795,0
2006-07-11,45.575,46.046,45.326,45.932,3727397,0
2006-07-12,45.981,46.07,45.201,45.244,4308403,0
2006-07-13,44.986,45.244,44.263,44.57,7565266,0
2006-07-14,44.434,44.654,42.996,43.333,8006535,0
2006-07-17,43.311,43.931,43.271,43.69,4593365,0
2006-07-18,43.333,43.454,42.394,42.814,6873812,0
2006-07-19,42.912,43.851,42.912,43.552,7715276,0
2006-07-20,43.406,43.763,43.171,43.196,3751107,0
2006-07-21,43.01,43.196,42.465,42.557,6543089,0
2006-07-24,42.839,43.356,42.605,43.204,5455553,0
2006-07-25,43.212,43.803,42.718,43.722,4033502,0
2006-07-26,43.64,43.681,42.921,43.179,4608540,0
2006-07-27,43.236,43.303,41.479,41.656,6562820,0
2006-07-28,42.039,42.215,41.05,41.996,5679046,0
2006-07-31,42.102,42.83,41.95,42.718,4757622,0
2006-08-01,42.532,42.548,41.77,42.308,4181578,0
2006-08-02,42.308,42.63,41.803,42.458,3391106,0
2006-08-03,41.9,42.564,40.476,41.292,9101672,0
2006-08-04,41.778,42.465,41.584,41.924,5439545,0
2006-08-07,41.982,42.094,41.204,41.672,3924415,0
2006-08-08,41.982,42.232,41.593,41.828,3922796,0
2006-08-09,42.232,42.507,40.476,40.645,4949382,0
2006-08-10,40.492,41.762,40.014,41.503,5833968,0
2006-08-11,41.487,41.512,40.695,41.091,5522543,0
2006-08-14,41.487,42.499,41.27,41.819,4770632,0
2006-08-15,42.425,42.425,41.495,41.958,4069902,0
2006-08-16,41.982,42.167,41.454,42.064,4402514,0
2006-08-17,41.996,42.58,41.664,41.982,5423660,0
2006-08-18,42.199,42.564,41.656,42.548,4261213,0
2006-08-21,42.339,42.49,41.584,41.641,5222715,0
2006-08-22,41.44,42.215,41.44,41.77,4708788,0
2006-08-23,42.039,42.039,40.775,40.889,4613193,0
2006-08-24,41.196,41.196,39.498,40.168,8607712,0
2006-08-25,39.537,39.664,39.157,39.34,6349490,0
2006-08-28,39.463,40.06,39.223,39.804,4381062,0
2006-08-29,39.894,40.085,39.107,39.877,3839833,0
2006-08-30,37.852,38.857,37.244,38.2,29617917,0
2006-08-31,38.386,38.533,37.69,37.883,10987183,0
2006-09-01,38.168,38.582,37.998,38.338,5659281,0
2006-09-05,38.459,39.189,38.353,39.032,5876212,0
2006-09-06,38.864,39.099,38.541,38.621,5625102,0
2006-09-07,38.693,38.89,38.006,38.209,5523380,0
2006-09-08,38.361,38.991,38.168,38.923,5279854,0
2006-09-11,38.864,39.796,38.606,39.373,6323588,0
2006-09-12,39.373,40.775,39.15,40.143,7142586,0
2006-09-13,40.117,40.524,39.671,40.111,5521864,0
2006-09-14,39.925,40.645,39.522,40.408,5979786,0
2006-09-15,40.937,41.399,40.093,40.338,9867761,0
2006-09-18,40.4,40.4,39.771,40.111,4583320,0
2006-09-19,40.442,41.245,40.217,41.179,6246793,0
2006-09-20,41.375,42.248,41.316,41.996,7594628,0
2006-09-21,42.102,42.385,40.117,40.695,8735092,0
2006-09-22,40.637,40.831,40.331,40.392,4483087,0
2006-09-25,41.124,41.884,40.281,41.495,6429993,0
2006-09-26,41.608,42.07,40.686,41.795,7760851,0
2006-09-27,41.495,41.716,40.606,40.985,8735603,0
2006-09-28,41.204,41.221,40.136,40.54,7887491,0
2006-09-29,40.661,40.856,40.161,40.224,5107736,0
2006-10-02,40.136,40.136,39.269,39.472,6693660,0
2006-10-03,39.066,40.249,38.776,39.886,9516274,0
2006-10-04,39.625,40.831,39.277,40.742,7016164,0
2006-10-05,40.186,41.099,39.687,40.775,9833294,0
2006-10-06,40.758,40.766,39.854,40.06,5208822,0
2006-10-09,40.193,40.501,39.796,40.331,2828024,0
2006-10-10,40.484,40.783,40.077,40.289,3812405,0
2006-10-11,40.298,40.613,39.909,40.54,4893745,0
2006-10-12,41.966,44.005,41.608,43.64,22647982,0
2006-10-13,43.365,43.496,42.879,43.074,6070237,0
2006-10-16,42.863,43.439,42.75,42.896,5347497,0
2006-10-17,42.523,42.938,42.353,42.482,4719903,0
2006-10-18,42.703,42.996,42.102,42.215,4995217,0
2006-10-19,42.102,42.425,41.641,41.828,5788457,0
2006-10-20,41.974,41.982,41.349,41.851,4325023,0
2006-10-23,41.641,42.781,41.641,42.664,6465251,0
2006-10-24,42.49,42.773,42.264,42.499,3855957,0
2006-10-25,42.499,43.049,42.118,42.564,6334515,0
2006-10-26,42.564,43.602,42.507,43.311,4385976,0
2006-10-27,43.099,43.342,42.814,42.921,3422015,0
2006-10-30,42.656,43.236,42.605,42.996,3187038,0
2006-10-31,42.912,43.56,42.848,43.219,5071898,0
2006-11-01,43.356,43.666,42.507,42.839,5421158,0
2006-11-02,41.95,43.252,41.698,42.912,7864552,0
2006-11-03,43.049,43.114,41.617,41.958,5554792,0
2006-11-06,42.086,42.798,42.021,42.434,2767474,0
2006-11-07,42.557,43.114,42.308,42.572,3188879,0
2006-11-08,42.41,42.718,42.064,42.482,3914506,0
2006-11-09,42.564,42.564,41.828,41.892,3657877,0
2006-11-10,42.005,42.912,41.875,42.83,3233854,0
2006-11-13,42.879,43.252,42.142,42.208,3236606,0
2006-11-14,42.507,43.003,42.347,42.45,6288172,0
2006-11-15,42.425,43.204,42.394,42.921,3532299,0
2006-11-16,43.228,43.271,42.532,43.252,3122156,0
2006-11-17,42.971,43.413,42.814,43.236,4865701,0
2006-11-20,43.342,44.345,43.333,43.552,5615311,0
2006-11-21,43.446,43.722,43.271,43.496,2254788,0
2006-11-22,43.714,43.722,43.099,43.526,1872814,0
2006-11-24,43.287,43.696,43.154,43.325,1188635,0
2006-11-27,43.61,44.038,43.042,43.228,3175056,0
2006-11-28,43.204,43.296,42.548,42.83,3303297,0
2006-11-29,42.83,43.236,42.773,43.154,2926538,0
2006-11-30,42.805,42.848,42.111,42.347,5318127,0
2006-12-01,42.353,42.639,41.884,42.264,3966073,0
2006-12-04,42.458,43.544,42.191,43.228,3584659,0
2006-12-05,43.463,44.112,43.033,44.045,3690247,0
2006-12-06,44.127,44.287,43.696,44.07,2506579,0
2006-12-07,44.281,44.281,43.397,43.463,2669532,0
2006-12-08,43.512,43.963,43.318,43.47,2288656,0
2006-12-11,43.446,44.062,43.245,43.77,2564877,0
2006-12-12,43.535,43.794,42.904,43.105,4737488,0
2006-12-13,43.413,43.43,42.68,43.026,3802710,0
2006-12-14,43.997,44.629,43.584,43.811,12143217,0
2006-12-15,44.045,44.184,43.421,43.503,6847615,0
2006-12-18,43.673,43.877,43.439,43.569,4856343,0
2006-12-19,43.446,43.479,42.872,43.138,5022531,0
2006-12-20,43.074,43.278,42.781,42.855,3011129,0
2006-12-21,42.988,43.154,42.232,42.37,2677844,0
2006-12-22,42.323,42.572,42.064,42.264,2153296,0
2006-12-26,42.514,42.822,42.264,42.664,2216504,0
2006-12-27,42.912,43.356,42.709,43.236,3934903,0
2006-12-28,43.049,43.245,42.896,42.996,2016063,0
2006-12-29,42.75,43.228,42.639,42.805,1943023,0
2007-01-03,43.196,43.794,42.45,42.781,4802174,0
2007-01-04,43.196,43.902,42.93,43.779,4918993,0
2007-01-05,43.845,43.917,43.003,43.245,4337022,0
2007-01-08,43.049,43.569,43.01,43.421,3671509,0
2007-01-09,43.421,43.851,43.397,43.746,3966027,0
2007-01-10,43.454,44.07,43.287,44.054,4745972,0
2007-01-11,43.931,44.871,43.902,44.792,4232978,0
2007-01-12,44.563,45.392,44.523,45.301,4370028,0
2007-01-16,45.147,45.534,45.1,45.534,3750457,0
2007-01-17,45.343,45.981,45.284,45.891,5934200,0
2007-01-18,45.891,46.353,45.714,46.07,4540114,0
2007-01-19,45.874,46.134,45.683,45.964,3481045,0
2007-01-22,45.843,45.94,45.25,45.616,4147432,0
2007-01-23,45.641,46.263,45.44,45.699,3427516,0
2007-01-24,45.747,46.294,45.73,46.2,2502012,0
2007-01-25,46.012,46.127,45.001,45.123,3106864,0
2007-01-26,45.218,45.218,44.645,44.823,2274383,0
2007-01-29,44.54,45.25,44.256,44.752,3796696,0
2007-01-30,45.001,45.201,44.514,44.775,2688472,0
2007-01-31,44.927,45.763,44.555,45.472,3829998,0
2007-02-01,45.542,46.055,45.415,45.658,2688612,0
2007-02-02,45.674,45.923,45.177,45.351,2747201,0
2007-02-05,45.343,45.907,45.226,45.509,4095175,0
2007-02-06,45.763,46.183,45.674,45.804,2031541,0
2007-02-07,45.843,46.516,45.843,46.256,3688879,0
2007-02-08,45.542,46.225,45.083,45.843,6660096,0
2007-02-09,45.973,46.055,45.218,45.326,3100458,0
2007-02-12,45.891,45.907,45.051,45.177,3001706,0
2007-02-13,45.351,45.843,45.259,45.714,2822166,0
2007-02-14,45.755,46.272,45.616,46.192,2774320,0
2007-02-15,46.064,46.88,45.956,46.88,4003361,0
2007-02-16,46.659,47.042,46.611,46.798,4638356,0
2007-02-20,46.88,47.527,46.636,47.188,4365802,0
2007-02-21,47.034,47.188,46.815,47.107,2324387,0
2007-02-22,47.227,47.227,46.597,47.034,2592798,0
2007-02-23,47.034,47.115,46.37,46.532,3888082,0
2007-02-26,46.895,47.018,46.127,46.475,3375725,0
2007-02-27,45.923,46.248,44.823,44.854,5961821,0
2007-02-28,45.177,45.542,44.57,45.25,6302185,0
2007-03-01,44.735,45.658,44.345,45.343,5433451,0
2007-03-02,45.107,45.94,44.935,45.139,5797928,0
2007-03-05,44.792,45.448,44.719,44.735,4694805,0
2007-03-06,45.019,45.415,44.661,45.115,4072435,0
2007-03-07,45.318,45.772,45.115,45.44,3873484,0
2007-03-08,44.935,45.714,43.763,43.931,15790099,0
2007-03-09,44.078,44.151,43.318,43.997,9491692,0
2007-03-12,43.997,44.022,43.138,43.439,7750751,0
2007-03-13,43.105,43.657,42.564,42.879,8125779,0
2007-03-14,42.798,43.033,41.716,42.532,8791231,0
2007-03-15,42.474,43.296,42.425,43.065,4664978,0
2007-03-16,43.171,43.356,42.726,42.896,6878861,0
2007-03-19,42.872,43.496,42.872,43.105,3906042,0
2007-03-20,43.105,43.219,42.68,43.057,6455272,0
2007-03-21,43.162,44.168,42.988,43.997,5174615,0
2007-03-22,44.136,44.256,43.696,43.917,4549257,0
2007-03-23,43.794,44.547,43.794,44.176,3353847,0
2007-03-26,44.078,44.151,43.47,44.143,3457974,0
2007-03-27,43.925,44.022,43.56,43.828,3507715,0
2007-03-28,43.56,43.955,43.049,43.488,4565385,0
2007-03-29,43.86,43.885,43.105,43.479,4319658,0
2007-03-30,43.373,43.657,42.938,43.594,5318683,0
2007-04-02,43.204,43.738,43.196,43.648,5617714,0
2007-04-03,43.714,44.531,43.594,44.168,5662226,0
2007-04-04,44.216,44.287,43.794,44.087,4254698,0
2007-04-05,44.094,44.629,43.939,44.434,3442453,0
2007-04-09,44.531,44.604,44.151,44.386,2842445,0
2007-04-10,44.379,44.596,43.997,44.263,3027474,0
2007-04-11,44.216,44.354,43.594,43.746,4689394,0
2007-04-12,44.248,44.563,43.52,44.272,4579265,0
2007-04-13,44.345,44.345,43.569,43.851,3246518,0
2007-04-16,43.819,44.094,43.722,44.045,3497927,0
2007-04-17,44.895,45.367,44.67,45.019,7359193,0
2007-04-18,44.735,45.1,44.371,44.547,4388838,0
2007-04-19,44.32,44.879,44.296,44.792,4059582,0
2007-04-20,45.244,45.4,44.41,44.629,7616253,0
2007-04-23,44.596,44.792,44.209,44.434,3416548,0
2007-04-24,44.193,44.209,43.746,43.925,4878767,0
2007-04-25,43.997,44.143,43.666,43.939,4393062,0
2007-04-26,43.738,44.013,43.69,43.754,3331641,0
2007-04-27,43.729,44.184,43.446,44.094,5278311,0
2007-04-30,44.013,44.272,43.365,43.373,5162653,0
2007-05-01,43.373,43.648,43.003,43.287,4822603,0
2007-05-02,43.252,43.947,43.147,43.196,3414722,0
2007-05-03,43.43,43.584,42.912,43.026,4910249,0
2007-05-04,43.296,43.729,43.147,43.552,5470877,0
2007-05-07,43.681,44.031,43.544,43.787,3051103,0
2007-05-08,44.038,44.24,43.955,44.216,5486684,0
2007-05-09,44.087,44.654,44.087,44.483,6327104,0
2007-05-10,44.886,45.509,44.216,44.49,6428332,0
2007-05-11,44.468,44.944,44.103,44.507,4055213,0
2007-05-14,44.54,44.847,44.16,44.287,4996381,0
2007-05-15,44.41,44.679,43.779,43.892,4407946,0
2007-05-16,44.022,44.386,43.763,44.379,3710674,0
2007-05-17,44.337,45.226,44.32,45.001,4491510,0
2007-05-18,45.275,45.674,45.068,45.674,4665933,0
2007-05-21,45.683,45.74,44.902,45.155,4347901,0
2007-05-22,45.01,45.422,44.886,45.301,7445806,0
2007-05-23,45.658,46.037,45.309,45.359,5051273,0
2007-05-24,45.422,46.005,45.334,45.584,6053076,0
2007-05-25,45.73,45.907,45.432,45.666,4197776,0
2007-05-29,45.584,46.134,45.526,45.804,4037397,0
2007-05-30,45.591,45.812,45.268,45.772,3886267,0
2007-05-31,45.44,46.516,45.318,45.722,8699933,0
2007-06-01,45.812,46.07,44.927,45.575,6078809,0
2007-06-04,45.309,45.898,45.268,45.44,3395005,0
2007-06-05,45.201,45.259,44.654,44.895,3658308,0
2007-06-06,44.775,45.367,44.41,45.194,6153479,0
2007-06-07,45.359,45.584,44.743,44.743,8569051,0
2007-06-08,44.654,45.534,44.654,45.351,4914980,0
2007-06-11,45.115,45.268,44.792,45.1,3865507,0
2007-06-12,44.679,45.123,44.621,44.661,3084107,0
2007-06-13,44.654,45.318,44.621,45.318,3508788,0
2007-06-14,45.186,45.422,45.019,45.147,2844448,0
2007-06-15,45.509,45.691,45.359,45.415,4774707,0
2007-06-18,45.268,45.699,45.268,45.343,2910614,0
2007-06-19,45.115,45.674,45.107,45.608,4213223,0
2007-06-20,45.674,46.005,45.259,45.624,4593153,0
2007-06-21,45.495,46.337,45.259,46.303,6092960,0
2007-06-22,46.064,46.62,45.907,46.288,5554253,0
2007-06-25,46.288,46.45,45.915,46.311,4941585,0
2007-06-26,46.353,46.548,46.2,46.419,6244236,0
2007-06-27,46.263,47.348,46.208,47.269,5780350,0
2007-06-28,47.277,47.552,46.895,47.138,4609002,0
2007-06-29,47.415,47.842,47.188,47.382,6200688,0
2007-07-02,48.143,48.832,48.118,48.782,5477603,0
2007-07-03,48.516,48.806,48.207,48.644,3566059,0
2007-07-05,48.59,48.741,48.264,48.675,3810221,0
2007-07-06,48.798,49.932,48.709,49.747,5274127,0
2007-07-09,49.899,49.899,49.365,49.68,5365267,0
2007-07-10,49.39,49.39,48.516,48.991,5895290,0
2007-07-11,48.865,49.276,48.773,49.164,4102956,0
2007-07-12,49.188,50.079,48.921,49.98,6483946,0
2007-07-13,49.996,51.065,49.6,50.993,5659977,0
2007-07-16,50.686,50.863,49.924,50.079,3733446,0
2007-07-17,50.029,50.579,49.924,50.304,4617915,0
2007-07-18,50.279,50.782,50.207,50.54,4883361,0
2007-07-19,50.807,50.807,50.079,50.345,3786802,0
2007-07-20,50.345,50.36,49.373,49.591,4553168,0
2007-07-23,49.868,49.98,49.205,49.307,3213962,0
2007-07-24,49.3,50.231,48.541,48.7,6363646,0
2007-07-25,49.066,49.082,48.183,48.823,4373438,0
2007-07-26,48.257,48.603,47.235,47.811,7782512,0
2007-07-27,47.966,48.433,47.343,47.422,6299229,0
2007-07-30,47.422,48.233,47.374,48.158,7787028,0
2007-07-31,48.273,49.438,48.273,48.417,7239407,0
2007-08-01,48.582,49.489,47.77,48.675,8230723,0
2007-08-02,48.675,49.365,48.541,49.261,5198378,0
2007-08-03,49.373,50.012,48.914,48.975,7531250,0
2007-08-06,49.406,50.977,49.016,50.952,5742472,0
2007-08-07,50.604,52.482,50.596,52.133,9773649,0
2007-08-08,52.621,52.725,51.754,52.587,8283074,0
2007-08-09,52.216,53.09,51.204,51.204,8379831,0
2007-08-10,51.025,51.852,50.604,51.212,6397456,0
2007-08-13,51.008,51.437,49.964,50.02,5127026,0
2007-08-14,49.899,50.004,49.164,49.228,5321323,0
2007-08-15,49.228,49.307,47.194,47.358,8590736,0
2007-08-16,47.122,48.215,46.345,47.957,7970031,0
2007-08-17,48.338,49.016,46.798,47.26,12027841,0
2007-08-20,47.277,48.008,46.419,46.903,6513648,0
2007-08-21,47.122,48.945,46.976,48.806,6696041,0
2007-08-22,49.032,49.899,48.914,49.6,4132347,0
2007-08-23,49.738,49.98,49.041,49.268,4793728,0
2007-08-24,49.423,49.957,49.122,49.94,2808545,0
2007-08-27,49.94,50.103,49.397,49.414,2834046,0
2007-08-28,49.276,49.414,47.635,47.77,5356548,0
2007-08-29,48.158,49.663,47.957,49.639,3975193,0
2007-08-30,49.463,49.788,49.041,49.406,2594898,0
2007-08-31,49.713,50.352,49.631,49.996,3041756,0
2007-09-04,50.152,50.345,49.713,49.883,2941126,0
2007-09-05,47.155,48.151,46.864,47.77,16642516,0
2007-09-06,48.167,48.264,45.415,47.194,7874932,0
2007-09-07,46.798,46.815,45.874,46.151,7473070,0
2007-09-10,46.225,46.945,45.747,46.345,6002190,0
2007-09-11,46.652,47.683,46.574,47.439,5312805,0
2007-09-12,47.244,47.835,47.009,47.348,3509320,0
2007-09-13,47.691,48.823,47.415,48.541,5366011,0
2007-09-14,48.305,48.806,47.916,48.55,3911719,0
2007-09-17,48.25,48.782,47.842,48.183,3489858,0
2007-09-18,48.516,50.636,48.516,50.054,6358597,0
2007-09-19,50.071,50.799,49.794,50.136,4795070,0
2007-09-20,49.81,50.037,49.106,49.513,4965121,0
2007-09-21,49.609,49.781,48.815,49.164,7202551,0
2007-09-24,49.089,49.212,48.353,48.782,4689942,0
2007-09-25,47.651,48.264,47.098,48.077,6364196,0
2007-09-26,48.264,49.307,48.176,49.14,5254289,0
2007-09-27,49.348,49.624,49.147,49.489,3441851,0
2007-09-28,49.663,50.214,49.561,49.688,5039286,0
2007-10-01,49.899,50.36,49.568,50.045,4882401,0
2007-10-02,49.924,50.199,49.52,49.89,4822971,0
2007-10-03,49.672,50.985,49.672,50.136,3728795,0
2007-10-04,50.36,50.75,50.158,50.271,2933753,0
2007-10-05,50.699,51.819,50.621,51.229,4559290,0
2007-10-08,51.495,52.014,51.317,51.583,3282996,0
2007-10-09,51.608,51.777,50.759,51.26,4931039,0
2007-10-10,55.317,56.637,54.426,55.974,33801582,0
2007-10-11,55.916,57.123,55.705,56.06,8778551,0
2007-10-12,55.09,55.455,54.692,55.058,8475695,0
2007-10-15,54.758,54.977,53.325,53.9,6659031,0
2007-10-16,53.803,53.86,52.944,53.398,5380136,0
2007-10-17,53.949,54.207,53.252,53.86,5613110,0
2007-10-18,53.769,54.199,53.194,53.867,3373512,0
2007-10-19,53.786,54.15,52.894,53.194,6672734,0
2007-10-22,52.903,54.652,52.822,54.288,5568755,0
2007-10-23,54.288,54.448,53.09,53.593,4319395,0
2007-10-24,53.211,53.381,52.063,52.822,5821616,0
2007-10-25,53.115,53.819,51.827,52.482,8375365,0
2007-10-26,52.808,53.494,52.354,53.058,3520598,0
2007-10-29,52.87,55.9,52.87,54.249,4169656,0
2007-10-30,54.241,54.734,54.045,54.369,3092363,0
2007-10-31,54.758,54.758,53.261,54.457,4716792,0
2007-11-01,54.004,54.288,52.443,52.515,5413790,0
2007-11-02,52.92,53.552,51.131,53.098,7600458,0
2007-11-05,52.944,53.672,52.636,53.372,4609054,0
2007-11-06,53.278,54.564,53.278,54.483,5523727,0
2007-11-07,54.125,54.401,53.356,53.558,4557195,0
2007-11-08,54.297,55.058,52.571,53.909,7232521,0
2007-11-09,53.884,54.013,52.627,52.863,5299012,0
2007-11-12,52.767,54.401,52.767,53.22,5512614,0
2007-11-13,53.471,54.652,53.22,54.58,7214901,0
2007-11-14,55.058,55.129,53.389,53.486,5578766,0
2007-11-15,53.389,54.499,53.203,53.712,5766314,0
2007-11-16,54.142,54.304,53.333,54.085,5443385,0
2007-11-19,53.965,54.313,53.511,53.81,5367209,0
2007-11-20,54.045,54.864,52.669,53.705,5873953,0
2007-11-21,53.761,54.466,53.389,53.494,4596237,0
2007-11-23,53.664,54.613,53.664,54.224,2564315,0
2007-11-26,54.101,54.556,52.92,52.936,4481204,0
2007-11-27,53.278,54.448,52.936,53.398,4823285,0
2007-11-28,54.094,54.62,53.364,54.232,6815510,0
2007-11-29,54.217,54.692,53.843,54.321,4198347,0
2007-11-30,55.058,55.325,54.288,54.572,6083230,0
2007-12-03,54.684,54.985,54.022,54.199,4496848,0
2007-12-04,54.069,56.206,53.973,56.006,6258530,0
2007-12-05,56.637,57.39,55.803,56.394,7881516,0
2007-12-06,55.974,57.64,55.866,57.349,8080709,0
2007-12-07,57.535,58.847,57.486,58.159,6670618,0
2007-12-10,58.66,58.749,57.324,57.689,5695129,0
2007-12-11,57.576,58.475,56.555,56.645,5950956,0
2007-12-12,57.777,57.777,56.197,56.831,8449750,0
2007-12-13,53.016,56.546,52.71,55.494,21687391,0
2007-12-14,55.146,55.949,54.734,55.455,9550918,0
2007-12-17,55.374,55.866,55.121,55.196,3668641,0
2007-12-18,55.592,55.77,54.652,55.421,4041892,0
2007-12-19,55.601,55.601,54.742,55.381,3388813,0
2007-12-20,55.883,55.941,55.058,55.778,3841693,0
2007-12-21,56.313,56.741,56.149,56.741,7242022,0
2007-12-24,56.87,57.486,56.741,57.293,1350497,0
2007-12-26,57.309,57.478,56.313,57.155,2572879,0
2007-12-27,57.18,57.405,56.473,56.563,2585265,0
2007-12-28,56.797,57.259,56.522,56.854,2294629,0
2007-12-31,56.774,57.042,56.457,56.481,2237703,0
2008-01-02,56.377,56.401,55.146,55.171,4614219,0
2008-01-03,55.478,55.77,54.175,54.344,4305374,0
2008-01-04,54.159,54.167,52.936,53.155,6096232,0
2008-01-07,53.155,53.956,52.467,53.422,4907540,0
2008-01-08,53.446,54.142,52.555,52.604,7233311,0
2008-01-09,52.845,54.53,52.547,54.466,10871587,0
2008-01-10,54.013,57.042,53.656,56.563,13327028,0
2008-01-11,56.077,56.265,53.438,53.786,10162686,0
2008-01-14,53.94,54.232,51.511,52.394,12500821,0
2008-01-15,51.754,52.313,51.583,51.802,8475143,0
2008-01-16,51.819,52.71,51.599,51.9,11857448,0
2008-01-17,52.117,53.082,51.883,52.063,8844530,0
2008-01-18,51.591,53.3,51.536,52.248,8978736,0
2008-01-22,50.661,54.085,50.507,53.486,12121259,0
2008-01-23,52.547,55.866,52.402,55.551,12398807,0
2008-01-24,55.366,55.381,53.519,54.369,7678846,0
2008-01-25,54.726,55.04,52.95,53.001,6840694,0
2008-01-28,53.309,53.738,52.627,53.73,6679056,0
2008-01-29,53.843,54.085,52.879,53.988,7046275,0
2008-01-30,53.877,54.734,53.163,53.627,6931407,0
2008-01-31,53.139,56.339,52.889,55.009,9832951,0
2008-02-01,55.381,55.397,54.224,54.888,7481053,0
2008-02-04,55.049,55.242,53.86,54.232,5296056,0
2008-02-05,53.325,54.142,52.166,52.522,8564302,0
2008-02-06,52.725,53.107,51.567,51.583,9096012,0
2008-02-07,52.078,52.944,51.26,52.427,10440163,0
2008-02-08,52.313,53.115,50.969,51.204,9168423,0
2008-02-11,51.229,52.022,50.993,51.819,5959332,0
2008-02-12,52.166,53.065,51.827,52.151,5498335,0
2008-02-13,52.627,53.316,52.346,53.178,6079596,0
2008-02-14,53.147,53.43,51.599,51.827,5282846,0
2008-02-15,51.495,51.802,51.097,51.754,5237767,0
2008-02-19,52.346,52.427,50.588,50.871,4800876,0
2008-02-20,50.604,52.627,50.588,52.272,6066031,0
2008-02-21,52.539,53.438,52.255,52.604,7636842,0
2008-02-22,52.879,53.519,52.482,53.455,5395465,0
2008-02-25,53.455,53.843,52.845,53.139,7393166,0
2008-02-26,53.034,54.394,52.984,53.81,8539029,0
2008-02-27,52.506,52.627,50.936,52.216,12873980,0
2008-02-28,51.972,52.336,50.653,51.089,6709633,0
2008-02-29,50.816,51.212,49.907,50.136,6668272,0
2008-03-03,50.071,51.172,49.949,50.612,7663559,0
2008-03-04,50.345,50.985,49.899,50.515,8399419,0
2008-03-05,49.94,50.669,48.806,49.245,17235715,0
2008-03-06,49.713,49.731,48.582,48.612,7582959,0
2008-03-07,48.582,49.617,48.532,48.823,7051153,0
2008-03-10,48.96,49.423,48.557,48.782,6049131,0
2008-03-11,49.454,50.708,49.276,50.699,7319656,0
2008-03-12,50.699,51.599,50.515,50.686,7848993,0
2008-03-13,50.071,50.75,49.697,50.336,8963217,0
2008-03-14,50.645,50.889,48.652,49.276,8400264,0
2008-03-17,48.598,49.3,48.305,48.872,6685451,0
2008-03-18,49.568,49.996,48.59,49.932,7045859,0
2008-03-19,50.004,50.774,49.291,49.291,6684655,0
2008-03-20,49.463,51.657,49.291,51.35,7306271,0
2008-03-24,51.404,53.132,51.397,53.034,7963985,0
2008-03-25,53.347,54.344,52.791,53.916,9408791,0
2008-03-26,53.843,54.191,53.325,53.94,7176630,0
2008-03-27,54.304,55.016,52.767,52.839,6498499,0
2008-03-28,52.677,52.677,52.029,52.117,3848416,0
2008-03-31,52.467,52.944,51.608,52.604,5098073,0
2008-04-01,52.725,54.142,52.719,53.834,7092570,0
2008-04-02,53.389,54.191,53.228,53.639,4913536,0
2008-04-03,53.486,54.288,53.455,54.142,3863895,0
2008-04-04,53.73,54.224,53.601,53.803,4585495,0
2008-04-07,54.167,54.36,53.372,53.681,3612743,0
2008-04-08,53.413,54.352,53.413,54.191,3789570,0
2008-04-09,54.264,54.572,52.95,53.462,3702590,0
2008-04-10,53.576,54.473,53.381,53.86,6041163,0
2008-04-11,53.681,53.843,53.04,53.194,4671557,0
2008-04-14,52.992,53.43,52.701,52.889,3203276,0
2008-04-15,52.92,53.333,52.604,53.211,3233459,0
2008-04-16,53.316,54.588,53.049,54.443,6063527,0
2008-04-17,54.36,55.534,54.36,55.455,6065483,0
2008-04-18,55.957,56.579,55.826,56.215,6151875,0
2008-04-21,55.883,56.165,55.259,55.957,3460763,0
2008-04-22,55.583,56.029,54.539,55.121,4194829,0
2008-04-23,55.235,56.538,54.871,56.354,5116685,0
2008-04-24,56.07,57.357,55.795,56.854,6850673,0
2008-04-25,56.985,58.044,56.678,57.924,5714435,0
2008-04-28,57.657,58.027,57.234,57.349,4415838,0
2008-04-29,57.209,57.819,56.894,57.486,3931311,0
2008-04-30,57.478,58.491,57.011,57.689,6320160,0
2008-05-01,57.309,59.049,56.878,58.296,5750956,0
2008-05-02,58.701,58.943,57.47,58.409,5494439,0
2008-05-05,58.515,59.025,58.183,58.644,4218597,0
2008-05-06,58.215,59.073,57.892,58.822,4370263,0
2008-05-07,58.967,59.979,58.651,58.806,2547132,0
2008-05-08,58.622,58.622,57.405,57.648,5799374,0
2008-05-09,57.202,58.265,57.082,57.843,3436591,0
2008-05-12,58.044,59.843,57.916,59.656,4358268,0
2008-05-13,59.843,59.979,58.959,59.9,4653651,0
2008-05-14,60.294,60.91,59.9,60.093,5151434,0
2008-05-15,60.037,60.294,59.56,60.28,4461645,0
2008-05-16,60.207,60.207,58.458,59.325,7027862,0
2008-05-19,59.438,59.714,58.192,58.384,4895085,0
2008-05-20,58.135,58.375,57.486,57.802,4619738,0
2008-05-21,58.207,58.265,55.786,56.181,8194970,0
2008-05-22,56.181,57.494,56.109,57.293,8054016,0
2008-05-23,56.969,58.012,56.305,57.746,7635252,0
2008-05-27,57.786,59.299,57.777,58.774,7706930,0
2008-05-28,59.106,60.248,58.879,59.299,8106236,0
2008-05-29,59.777,60.522,57.218,59.09,10890181,0
2008-05-30,58.701,59.082,57.47,57.746,7297499,0
2008-06-02,57.86,57.86,56.538,56.944,8787427,0
2008-06-03,57.034,57.544,56.401,56.711,7374697,0
2008-06-04,56.41,57.511,56.084,57.332,5700846,0
2008-06-05,57.875,59.569,57.875,59.51,7538113,0
2008-06-06,59.025,59.065,57.486,57.64,7791348,0
2008-06-09,57.663,58.676,57.413,57.752,6805777,0
2008-06-10,57.39,57.503,56.498,57.05,8172233,0
2008-06-11,56.759,57.066,55.666,55.761,7243544,0
2008-06-12,56.354,56.613,54.36,55.22,10379679,0
2008-06-13,55.543,56.953,55.46,56.936,8503360,0
2008-06-16,56.449,57.552,56.181,57.016,4906482,0
2008-06-17,57.171,57.357,56.425,56.619,4494768,0
2008-06-18,56.354,56.498,55.583,55.832,6298404,0
2008-06-19,55.632,57.242,55.632,56.87,5818861,0
2008-06-20,56.669,56.766,55.204,55.65,6743499,0
2008-06-23,55.924,56.505,55.211,55.412,6450465,0
2008-06-24,55.074,56.774,54.936,56.077,6406774,0
2008-06-25,56.19,58.24,56.19,57.398,9462138,0
2008-06-26,56.401,56.782,55.818,55.891,8350578,0
2008-06-27,56.41,57.405,56.023,56.886,11149187,0
2008-06-30,56.653,58.29,55.866,56.789,9385125,0
2008-07-01,56.037,58.896,56.037,58.741,10587484,0
2008-07-02,58.822,59.868,58.329,58.4,6453920,0
2008-07-03,58.928,59.179,57.988,58.483,3252370,0
2008-07-07,59.106,59.51,58.159,59.001,6425874,0
2008-07-08,58.896,60.636,58.896,60.451,7385570,0
2008-07-09,60.489,60.498,58.4,58.417,6806996,0
2008-07-10,58.118,58.329,56.694,57.374,8939686,0
2008-07-11,56.845,57.242,55.697,56.538,6356465,0
2008-07-14,57.218,57.227,55.883,56.33,6496603,0
2008-07-15,55.981,56.928,54.821,56.33,9651372,0
2008-07-16,56.215,59.049,55.811,58.765,9573333,0
2008-07-17,58.765,60.125,57.689,60.02,8369377,0
2008-07-18,60.003,60.037,58.265,58.483,8953539,0
2008-07-21,58.409,59.179,56.248,56.401,7742739,0
2008-07-22,56.613,58.336,56.28,58.296,9845705,0
2008-07-23,51.164,53.973,50.451,51.357,49803195,0
2008-07-24,51.025,51.9,50.742,50.993,13726195,0
2008-07-25,51.212,51.292,49.756,50.004,10632645,0
2008-07-28,49.875,50.158,48.773,48.865,10259327,0
2008-07-29,48.906,50.328,48.839,50.02,11412401,0
2008-07-30,50.012,51.334,49.964,51.008,14864697,0
2008-07-31,50.523,51.616,50.288,50.75,8290415,0
2008-08-01,51.131,51.229,50.012,50.36,7084739,0
2008-08-04,50.468,51.048,49.868,50.621,5200577,0
2008-08-05,51.235,52.627,51.139,52.328,8500643,0
2008-08-06,52.151,53.356,51.883,53.211,9757253,0
2008-08-07,52.791,53.932,52.644,53.291,10392281,0
2008-08-08,53.528,54.466,53.486,54.241,8865924,0
2008-08-11,54.288,55.841,53.738,54.329,7859289,0
2008-08-12,53.996,55.22,53.86,54.879,6355972,0
2008-08-13,54.435,54.652,53.462,54.207,6635071,0
2008-08-14,53.795,55.04,53.648,54.36,5219030,0
2008-08-15,54.507,55.334,54.483,55.058,5793037,0
2008-08-18,55.137,55.455,54.297,54.58,5087912,0
2008-08-19,54.572,54.775,53.244,53.81,6049513,0
2008-08-20,53.471,54.029,52.92,53.389,4645204,0
2008-08-21,53.107,53.753,52.822,53.639,3685811,0
2008-08-22,53.877,54.855,53.877,54.596,4335406,0
2008-08-25,54.448,54.643,53.664,53.803,3954952,0
2008-08-26,53.778,54.029,53.115,53.86,3238351,0
2008-08-27,53.721,54.386,53.333,54.013,3521161,0
2008-08-28,54.199,55.002,54.118,54.903,3744036,0
2008-08-29,54.36,54.775,54.207,54.297,3497402,0
2008-09-02,55.242,56.222,55.083,55.267,6474010,0
2008-09-03,54.249,55.46,53.86,55.325,7249027,0
2008-09-04,54.977,55.85,54.539,54.539,7606474,0
2008-09-05,54.321,55.568,53.769,55.412,7291208,0
2008-09-08,56.222,57.405,55.689,55.811,10937138,0
2008-09-09,56.06,56.498,55.455,55.568,8373693,0
2008-09-10,55.722,56.886,55.543,56.215,7423242,0
2008-09-11,56.215,57.016,55.397,56.976,7960878,0
2008-09-12,56.789,56.789,55.714,56.313,6623906,0
2008-09-15,55.568,56.678,55.196,55.826,8113512,0
2008-09-16,54.977,56.563,54.936,55.77,13335723,0
2008-09-17,54.936,55.301,52.903,52.928,14093047,0
2008-09-18,53.236,56.806,52.346,55.242,14294866,0
2008-09-19,57.486,57.486,24.858,53.511,12758448,0
2008-09-22,53.601,53.9,52.022,52.078,7798417,0
2008-09-23,52.321,53.016,51.835,51.948,5440196,0
2008-09-24,51.883,52.815,51.301,52.458,4349042,0
2008-09-25,52.547,53.979,52.436,53.422,6536565,0
2008-09-26,52.547,53.696,52.24,53.672,5567753,0
2008-09-29,52.968,53.843,50.199,51.172,8945262,0
2008-09-30,51.454,52.928,51.008,52.571,6271662,0
2008-10-01,51.819,52.627,51.529,52.379,4760504,0
2008-10-02,52.175,52.175,49.655,50.136,7762126,0
2008-10-03,51.674,52.725,50.436,50.686,9593821,0
2008-10-06,49.221,50.199,46.24,48.96,11744009,0
2008-10-07,48.881,49.731,46.192,46.798,12125472,0
2008-10-08,43.722,47.609,43.196,46.2,16852946,0
2008-10-09,46.434,46.968,42.672,44.045,9680976,0
2008-10-10,42.167,45.334,41.292,43.64,15323528,0
2008-10-13,45.422,48.329,45.139,48.192,10416001,0
2008-10-14,49.406,49.81,46.24,47.293,9875990,0
2008-10-15,46.07,46.88,42.912,43.406,9463586,0
2008-10-16,43.746,47.073,42.465,46.79,13115240,0
2008-10-17,45.956,48.532,42.726,46.945,10403473,0
2008-10-20,48.021,48.021,45.343,47.026,7850902,0
2008-10-21,46.183,47.439,44.994,45.226,8745855,0
2008-10-22,44.395,44.679,42.174,43.356,8476948,0
2008-10-23,43.252,43.463,40.224,42.273,11020717,0
2008-10-24,39.522,42.151,39.398,41.237,6303275,0
2008-10-27,40.508,43.303,40.152,42.021,9196512,0
2008-10-28,43.681,46.849,42.339,46.54,11268238,0
2008-10-29,46.216,48.158,44.403,46.055,10092929,0
2008-10-30,46.953,47.382,45.25,46.127,8381089,0
2008-10-31,46.151,47.31,45.375,46.159,7320239,0
2008-11-03,45.772,46.012,42.734,43.296,10877806,0
2008-11-04,43.997,45.334,43.179,44.604,9922294,0
2008-11-05,44.427,44.969,43.373,43.488,6873033,0
2008-11-06,42.912,44.443,42.83,43.325,12118151,0
2008-11-07,43.618,44.054,42.822,43.779,5019126,0
2008-11-10,44.452,44.654,42.339,42.912,6529154,0
2008-11-11,42.308,43.13,41.196,42.331,6219209,0
2008-11-12,41.432,41.432,39.324,39.498,9813133,0
2008-11-13,39.38,40.467,36.67,40.458,13857211,0
2008-11-14,39.584,41.034,38.533,38.913,8932817,0
2008-11-17,38.361,39.664,38.257,38.305,6487029,0
2008-11-18,38.313,38.668,36.498,37.86,9575762,0
2008-11-19,37.803,38.573,36.539,36.654,7614895,0
2008-11-20,36.437,39.066,36.314,36.429,11866607,0
2008-11-21,36.638,37.982,35.528,37.82,13394564,0
2008-11-24,38.436,40.458,37.609,40.036,10180135,0
2008-11-25,40.621,41.843,40.043,41.026,9206887,0
2008-11-26,40.186,41.835,40.161,41.656,5461266,0
2008-11-28,41.577,41.843,41.017,41.672,1926927,0
2008-12-01,41.074,41.099,38.767,38.792,6866741,0
2008-12-02,39.269,40.645,38.668,40.565,7581405,0
2008-12-03,39.618,42.282,39.455,41.634,9738992,0
2008-12-04,41.05,43.196,40.898,42.709,12182282,0
2008-12-05,42.548,45.25,41.989,45.001,10691557,0
2008-12-08,44.977,45.558,44.094,44.686,9123840,0
2008-12-09,44.579,44.661,42.474,42.996,9740921,0
2008-12-10,42.798,43.696,42.014,43.47,8967558,0
2008-12-11,42.282,43.296,41.05,42.151,13166335,0
2008-12-12,41.584,43.794,41.584,43.236,8393699,0
2008-12-15,43.042,43.236,41.732,42.703,6013120,0
2008-12-16,42.896,43.271,42.362,42.938,10142057,0
2008-12-17,42.664,44.094,42.664,43.673,8508142,0
2008-12-18,44.022,44.32,43.397,43.845,6239751,0
2008-12-19,44.248,44.531,43.219,43.552,7965874,0
2008-12-22,43.463,44.005,41.9,42.687,6146981,0
2008-12-23,42.863,43.179,41.495,41.672,4364335,0
2008-12-24,41.762,42.151,41.754,41.851,1387466,0
2008-12-26,41.924,42.102,41.528,41.672,1504472,0
2008-12-29,41.672,41.958,40.954,41.154,2981333,0
2008-12-30,41.324,41.698,40.807,41.399,2906193,0
2008-12-31,41.454,42.773,41.399,42.507,6100720,0
2009-01-02,42.142,43.318,42.142,43.196,4553882,0
2009-01-05,42.971,43.413,41.941,42.339,7275568,0
2009-01-06,42.523,42.572,41.357,41.656,7994485,0
2009-01-07,41.292,41.577,40.233,40.582,8484956,0
2009-01-08,40.281,42.021,39.983,41.009,8945560,0
2009-01-09,41.009,41.277,39.601,39.787,5653069,0
2009-01-12,39.967,40.59,39.609,40.02,5944237,0
2009-01-13,40.077,40.775,39.307,39.625,7793778,0
2009-01-14,39.049,39.331,38.411,38.564,9765413,0
2009-01-15,38.508,39.625,38.257,39.245,7430037,0
2009-01-16,39.562,39.925,38.751,39.514,7920521,0
2009-01-20,39.721,39.845,38.176,38.233,9069345,0
2009-01-21,38.676,38.898,37.715,38.784,7709486,0
2009-01-22,38.257,38.767,37.787,38.418,7589416,0
2009-01-23,37.82,38.467,37.415,38.031,6059418,0
2009-01-26,38.054,38.89,38.006,38.338,5053788,0
2009-01-27,38.378,38.93,38.118,38.784,5045578,0
2009-01-28,38.945,39.285,38.369,38.709,6377023,0
2009-01-29,38.369,38.864,37.52,37.609,5775749,0
2009-01-30,37.609,37.778,36.256,36.46,8253753,0
2009-02-02,36.173,36.978,36.055,36.679,5906866,0
2009-02-03,36.815,37.391,36.33,37.344,6578456,0
2009-02-04,34.548,35.221,33.868,34.801,25901664,0
2009-02-05,34.613,35.593,34.337,35.488,12210054,0
2009-02-06,35.707,36.823,35.625,36.604,10203332,0
2009-02-09,36.256,36.768,36.089,36.572,6586031,0
2009-02-10,36.273,36.92,35.448,35.601,8139619,0
2009-02-11,35.764,35.997,34.881,35.254,5902000,0
2009-02-12,35.23,35.941,34.726,35.883,8118066,0
2009-02-13,35.826,35.859,34.51,34.62,6018559,0
2009-02-17,34.128,34.605,33.926,34.102,7650079,0
2009-02-18,34.169,34.519,33.779,34.314,7646975,0
2009-02-19,34.605,35.197,34.486,34.51,6732630,0
2009-02-20,34.443,35.05,34.088,34.62,8640814,0
2009-02-23,34.654,35.002,33.23,33.335,7941696,0
2009-02-24,33.294,34.637,33.237,34.451,7513401,0
2009-02-25,34.354,34.645,33.455,34.005,8562322,0
2009-02-26,34.29,34.362,33.642,33.642,6061245,0
2009-02-27,33.48,34.84,33.398,34.281,9121495,0
2009-03-02,33.762,34.701,32.971,33.066,9417660,0
2009-03-03,33.455,33.893,32.59,32.944,10038896,0
2009-03-04,33.488,33.926,32.508,33.043,17878695,0
2009-03-05,32.59,33.155,31.787,32.031,11032336,0
2009-03-06,31.966,32.177,30.905,31.561,8753186,0
2009-03-09,31.294,31.958,30.913,31.123,7996384,0
2009-03-10,31.602,32.542,31.294,32.499,10598176,0
2009-03-11,32.557,32.735,31.852,32.031,7850669,0
2009-03-12,31.981,33.188,31.843,33.082,7435462,0
2009-03-13,33.188,34.328,32.791,34.169,7888999,0
2009-03-16,34.37,34.834,34.005,34.102,6025944,0
2009-03-17,34.92,35.641,34.663,35.609,7618283,0
2009-03-18,35.545,36.468,34.881,35.997,8747244,0
2009-03-19,36.112,36.654,35.826,36.53,8396754,0
2009-03-20,36.894,36.952,35.625,36.297,8901889,0
2009-03-23,36.823,38.492,36.638,38.492,7749389,0
2009-03-24,38.393,38.864,37.456,37.535,6231931,0
2009-03-25,37.659,38.668,36.894,37.9,7557182,0
2009-03-26,38.353,39.958,38.102,39.238,8431240,0
2009-03-27,38.841,38.982,38.102,38.378,6010152,0
2009-03-30,37.698,37.973,36.96,37.448,5531526,0
2009-03-31,37.617,37.95,36.587,37.503,6624289,0
2009-04-01,36.703,37.651,36.453,37.527,5727401,0
2009-04-02,37.82,39.348,37.651,38.923,6326537,0
2009-04-03,38.953,39.65,38.742,39.601,5219036,0
2009-04-06,39.324,39.562,38.281,38.651,5358032,0
2009-04-07,38.217,38.224,37.495,37.559,5661685,0
2009-04-08,37.778,39.18,37.754,38.621,6596104,0
2009-04-09,37.122,38.393,36.871,37.973,13088786,0
2009-04-13,37.991,38.242,37.423,37.576,5169811,0
2009-04-14,37.327,37.448,36.572,36.721,5773841,0
2009-04-15,36.729,37.084,36.475,36.969,4541068,0
2009-04-16,37.061,37.852,37.035,37.43,5765422,0
2009-04-17,37.617,37.651,36.927,37.061,5857222,0
2009-04-20,36.721,36.911,35.707,35.899,6673415,0
2009-04-21,35.958,37.715,35.65,37.617,7879917,0
2009-04-22,37.076,38.676,36.927,38.11,7577389,0
2009-04-23,37.762,38.967,37.462,37.916,6852693,0
2009-04-24,38.209,39.373,37.651,39,8309656,0
2009-04-27,38.508,39.132,38.069,38.573,5111198,0
2009-04-28,38.136,38.976,37.796,38.11,5450187,0
2009-04-29,38.776,39.223,38.296,38.597,7220183,0
2009-04-30,38.676,39.65,38.078,39.348,9326531,0
2009-05-01,39.18,39.223,38.338,38.613,5483978,0
2009-05-04,38.767,38.834,38.296,38.629,5858047,0
2009-05-05,38.792,39.082,38.16,38.582,4753364,0
2009-05-06,38.898,39.025,37.723,37.95,6270677,0
2009-05-07,38.792,38.809,36.969,37.186,10016488,0
2009-05-08,37.651,37.9,36.856,37.731,8012093,0
2009-05-11,37.053,37.86,36.638,37.261,6381661,0
2009-05-12,37.707,38.257,37.061,37.982,6638698,0
2009-05-13,37.448,37.69,36.679,36.96,7296801,0
2009-05-14,37.084,37.327,36.121,36.273,8126933,0
2009-05-15,36.256,36.903,36.19,36.232,6406235,0
2009-05-18,36.638,37.383,36.483,37.318,5240408,0
2009-05-19,37.43,38.651,37.02,38.224,7419819,0
2009-05-20,39.116,40.168,39.074,39.498,11883335,0
2009-05-21,39.23,39.9,38.751,39.116,5807676,0
2009-05-22,39.116,39.537,38.923,39.107,4987938,0
2009-05-26,38.66,40.417,38.541,39.787,9370877,0
2009-05-27,39.553,40.241,39.025,39.537,7747601,0
2009-05-28,39.505,39.505,37.683,38.841,13496343,0
2009-05-29,39.008,39.285,38.224,39.285,5819507,0
2009-06-01,39.836,40.467,39.472,40.241,5778992,0
2009-06-02,40.117,40.597,39.917,40.036,4718139,0
2009-06-03,39.601,39.877,38.864,39.245,11512744,0
2009-06-04,38.272,38.864,37.448,38.759,10887723,0
2009-06-05,39.269,39.34,38.2,38.573,6759563,0
2009-06-08,38.411,38.734,38.023,38.484,4067013,0
2009-06-09,38.508,38.834,37.966,38.16,6165688,0
2009-06-10,38.402,38.418,37.551,37.723,6399913,0
2009-06-11,37.827,38.094,37.423,37.462,7996838,0
2009-06-12,37.423,38.136,37.21,38.078,5848842,0
2009-06-15,37.852,37.916,37.235,37.512,5358577,0
2009-06-16,37.535,37.683,37.084,37.204,5774324,0
2009-06-17,37.318,38.217,37.148,37.723,7240152,0
2009-06-18,37.803,37.941,37.164,37.439,5716500,0
2009-06-19,37.811,37.811,37.172,37.334,6324267,0
2009-06-22,37.093,37.423,36.638,36.721,6726413,0
2009-06-23,37.284,37.284,36.42,36.491,5430043,0
2009-06-24,36.604,36.703,36.256,36.468,5246971,0
2009-06-25,36.29,37.52,36.29,37.47,6718446,0
2009-06-26,37.268,37.731,37.106,37.576,4539811,0
2009-06-29,37.893,37.893,37.253,37.407,4378157,0
2009-06-30,37.318,37.478,36.952,37.067,6343263,0
2009-07-01,37.368,37.551,37.011,37.076,3759613,0
2009-07-02,36.952,36.952,36.105,36.144,6076799,0
2009-07-06,36.16,37.076,36.031,37.003,5860917,0
2009-07-07,36.729,36.79,36.014,36.064,5271314,0
2009-07-08,36.297,37.334,36.136,37.261,9258174,0
2009-07-09,37.568,37.651,36.638,36.839,7036952,0
2009-07-10,36.663,36.847,36.152,36.412,4682627,0
2009-07-13,36.355,36.53,36.031,36.412,5787661,0
2009-07-14,36.281,36.572,35.924,36.46,4792736,0
2009-07-15,36.76,38.054,36.483,37.973,8949593,0
2009-07-16,37.835,38.533,37.666,38.45,4821324,0
2009-07-17,38.418,38.45,38.031,38.444,4067748,0
2009-07-20,38.427,39.269,38.078,39.245,6028561,0
2009-07-21,39.107,39.34,38.551,39.173,4831452,0
2009-07-22,38.923,39.745,38.864,39.529,4692381,0
2009-07-23,39.277,39.861,38.676,39.348,7699477,0
2009-07-24,39,39.87,38.953,39.778,5668617,0
2009-07-27,39.721,39.778,38.89,39.414,3588013,0
2009-07-28,39.214,39.609,38.945,39.547,4037276,0
2009-07-29,39.292,40.006,39.198,39.489,4420989,0
2009-07-30,39.886,40.265,39.577,39.877,4070219,0
2009-07-31,39.738,40.424,39.671,40.077,4179438,0
2009-08-03,40.346,40.515,40.085,40.484,4424436,0
2009-08-04,40.068,40.484,39.796,40.06,4699827,0
2009-08-05,40.193,40.281,39.423,39.721,4352796,0
2009-08-06,39.331,39.967,39.066,39.472,5866850,0
2009-08-07,39.992,40.678,39.601,40.565,5213325,0
2009-08-10,40.369,40.45,39.671,39.999,3908544,0
2009-08-11,39.877,39.992,39.514,39.609,3227363,0
2009-08-12,39.704,40.068,39.601,39.796,3558320,0
2009-08-13,39.787,39.836,39.032,39.577,4563054,0
2009-08-14,39.448,39.696,39.016,39.373,4098351,0
2009-08-17,39.057,39.18,38.369,38.436,5550939,0
2009-08-18,38.533,38.784,38.136,38.378,4211832,0
2009-08-19,38.217,38.923,38.185,38.816,4272255,0
2009-08-20,38.66,38.937,38.459,38.792,2884818,0
2009-08-21,39.173,39.529,38.776,39.316,4881053,0
2009-08-24,39.414,39.498,38.872,38.959,3507034,0
2009-08-25,39.463,40.549,39.238,40.177,7728763,0
2009-08-26,40.307,40.775,40.111,40.67,6861681,0
2009-08-27,40.408,41.819,40.377,41.545,7275013,0
2009-08-28,41.851,42.102,41.577,41.917,6167805,0
2009-08-31,41.617,41.86,41.179,41.277,4679411,0
2009-09-01,41.324,41.593,40.63,41.009,6799529,0
2009-09-02,40.733,41.147,40.442,41.009,5270757,0
2009-09-03,43.885,44.719,43.86,44.523,15105440,0
2009-09-04,44.476,44.961,44.16,44.91,5673080,0
2009-09-08,46.037,46.151,45.465,45.932,6823430,0
2009-09-09,45.819,46.216,45.575,46.2,4853203,0
2009-09-10,46.134,46.183,45.874,46.08,4800581,0
2009-09-11,45.915,46.143,45.763,45.997,3744077,0
2009-09-14,45.534,46.167,45.472,46.143,3807679,0
2009-09-15,45.932,46.151,45.683,46.005,4112712,0
2009-09-16,46.021,46.775,45.898,46.719,4840409,0
2009-09-17,46.5,47.146,46.412,46.928,4914493,0
2009-09-18,46.968,47.122,46.524,46.597,5633935,0
2009-09-21,46.815,47.552,46.458,47.43,5987360,0
2009-09-22,47.463,47.659,47.235,47.285,3499961,0
2009-09-23,47.073,47.609,46.849,46.945,3646094,0
2009-09-24,47.131,47.155,46.208,46.5,4186139,0
2009-09-25,46.726,46.735,45.343,45.566,7579723,0
2009-09-28,45.706,45.874,45.591,45.795,5909991,0
2009-09-29,45.78,46.095,45.542,45.74,6100698,0
2009-09-30,46.11,46.508,45.326,45.649,15112111,0
2009-10-01,45.465,45.898,44.854,45.092,6296187,0
2009-10-02,45.123,45.891,45.123,45.722,7114922,0
2009-10-05,45.788,46.353,45.584,46.055,5311184,0
2009-10-06,46.176,47.26,46.167,46.903,7220789,0
2009-10-07,48.353,48.823,47.659,47.77,13693220,0
2009-10-08,47.892,48.077,47.277,47.47,6207274,0
2009-10-09,46.994,47.518,46.735,47.478,7103933,0
2009-10-12,47.478,47.635,46.767,46.985,3575619,0
2009-10-13,46.775,47.666,46.758,47.348,5828367,0
2009-10-14,47.651,47.77,47.318,47.584,4196320,0
2009-10-15,47.455,47.803,47.277,47.746,3540746,0
2009-10-16,47.6,47.691,47.058,47.348,3990093,0
2009-10-19,47.502,48.053,47.251,47.957,4017674,0
2009-10-20,47.803,47.99,47.303,47.842,4162156,0
2009-10-21,47.535,47.974,46.726,46.726,5129621,0
2009-10-22,46.751,47.358,46.611,47.179,3603339,0
2009-10-23,47.17,47.31,46.603,46.806,2658438,0
2009-10-26,46.726,47.251,46.574,46.677,3416929,0
2009-10-27,46.669,46.815,45.964,46.272,3552980,0
2009-10-28,46.294,46.556,45.923,45.923,3738616,0
2009-10-29,46.208,46.912,45.956,46.895,4856342,0
2009-10-30,46.751,46.92,45.997,46.031,4820122,0
2009-11-02,46.031,46.864,45.956,46.758,4791616,0
2009-11-03,46.45,47.26,46.405,46.677,5091261,0
2009-11-04,46.726,47.99,46.702,47.617,5860665,0
2009-11-05,47.17,48.167,46.945,48.101,5759767,0
2009-11-06,47.9,48.305,47.609,48.101,3395550,0
2009-11-09,47.737,48.952,47.737,48.938,4561241,0
2009-11-10,48.426,48.906,48.192,48.612,3802268,0
2009-11-11,48.709,49.14,48.401,48.906,3898459,0
2009-11-12,48.856,49.106,48.582,48.675,4539675,0
2009-11-13,48.872,49.089,48.55,48.96,3047664,0
2009-11-16,49.131,49.591,48.984,49.489,4012626,0
2009-11-17,49.348,49.575,48.757,49.082,4085000,0
2009-11-18,48.89,49.254,48.314,49.205,3849557,0
2009-11-19,48.929,49.057,48.401,48.969,2767472,0
2009-11-20,48.823,49.261,48.417,48.629,3330179,0
2009-11-23,48.612,49.276,48.524,49.041,3397082,0
2009-11-24,49.237,49.254,48.847,48.991,3183986,0
2009-11-25,49.024,49.381,48.906,49.3,3050368,0
2009-11-27,48.167,48.991,47.932,48.603,1831959,0
2009-11-30,48.684,48.815,48.101,48.507,4197874,0
2009-12-01,48.718,49.221,48.66,49.172,5457241,0
2009-12-02,49.074,49.513,48.815,49.284,5330829,0
2009-12-03,48.192,48.233,47.691,47.786,10283172,0
2009-12-04,48.084,48.575,47.502,47.924,6095741,0
2009-12-07,47.909,48.37,47.811,48.053,2991815,0
2009-12-08,47.617,47.737,46.961,47.567,4759089,0
2009-12-09,47.543,47.77,47.042,47.493,4624487,0
2009-12-10,47.99,48.06,47.146,47.575,6887004,0
2009-12-11,47.77,48.167,47.746,48.03,3948571,0
2009-12-14,48.215,48.353,47.909,48.151,2686151,0
2009-12-15,47.99,48.151,47.659,47.754,3451829,0
2009-12-16,47.99,48.176,47.543,47.584,3531370,0
2009-12-17,47.235,47.43,46.798,46.798,3553043,0
2009-12-18,47.009,47.335,46.574,47.31,5606696,0
2009-12-21,47.486,48.215,47.478,47.99,2610870,0
2009-12-22,47.892,48.417,47.794,48.233,3737577,0
2009-12-23,48.314,48.832,48.257,48.635,3638163,0
2009-12-24,48.806,49.066,48.652,48.906,2076583,0
2009-12-28,48.89,49.188,48.847,49.032,2159213,0
2009-12-29,49.089,49.14,48.741,48.791,2216241,0
2009-12-30,48.741,48.975,48.475,48.621,2073043,0
2009-12-31,48.66,48.823,47.859,47.909,2300721,0
2010-01-04,48.176,48.635,47.875,48.101,4051219,0
2010-01-05,47.99,48.109,47.642,47.957,3428327,0
2010-01-06,47.892,48.621,47.77,48.582,4597988,0
2010-01-07,48.66,48.938,47.982,48.345,5592141,0
2010-01-08,48.183,48.264,47.85,47.999,2900295,0
2010-01-11,47.941,48.109,47.77,48.053,2260602,0
2010-01-12,47.966,48.084,47.543,47.794,2609731,0
2010-01-13,47.85,48.25,47.721,48.093,2533756,0
2010-01-14,47.867,47.974,47.535,47.543,2650022,0
2010-01-15,47.674,47.762,47.31,47.6,3806020,0
2010-01-19,47.683,47.999,47.6,47.729,3159487,0
2010-01-20,47.439,47.51,46.652,47.179,5538637,0
2010-01-21,47.098,47.446,46.434,46.574,4233810,0
2010-01-22,46.483,46.928,46.183,46.208,5211661,0
2010-01-25,46.328,46.815,45.948,46.597,3322978,0
2010-01-26,46.337,47.348,46.263,46.903,4360354,0
2010-01-27,46.735,46.994,46.378,46.58,4663679,0
2010-01-28,46.742,46.815,46.2,46.434,3948175,0
2010-01-29,46.815,47.397,46.475,46.5,6686459,0
2010-02-01,46.643,46.895,46.442,46.887,5303834,0
2010-02-02,46.968,47.674,46.636,47.584,6461272,0
2010-02-03,47.446,47.729,47.269,47.303,6507721,0
2010-02-04,47.05,47.721,47.042,47.382,7364271,0
2010-02-05,47.446,47.691,47.018,47.43,5920398,0
2010-02-08,47.251,47.591,47.066,47.073,4099634,0
2010-02-09,47.518,47.77,47.122,47.575,4306486,0
2010-02-10,47.382,48.03,47.269,47.892,5582933,0
2010-02-11,47.691,48.401,47.502,48.314,4978294,0
2010-02-12,47.95,48.109,47.729,47.999,5115495,0
2010-02-16,48.273,49.268,48.014,49.122,4993271,0
2010-02-17,49.261,49.631,49.18,49.431,3289036,0
2010-02-18,49.221,49.496,49.049,49.357,2807388,0
2010-02-19,49.307,49.68,49.114,49.506,3100155,0
2010-02-22,49.713,49.756,49.14,49.221,3710532,0
2010-02-23,49.212,49.323,48.914,48.991,3805411,0
2010-02-24,49.332,49.568,49.074,49.276,3591774,0
2010-02-25,48.865,49.81,48.748,49.713,4364695,0
2010-02-26,49.771,49.771,49.212,49.365,4547008,0
2010-03-01,49.496,50.288,49.131,49.915,4978703,0
2010-03-02,49.964,50.297,49.552,49.697,5094500,0
2010-03-03,48.378,49.86,48.289,49.131,12537135,0
2010-03-04,49.197,49.52,48.969,49.228,4058552,0
2010-03-05,49.254,49.365,48.984,49.131,4340997,0
2010-03-08,48.998,49.39,48.998,49.122,3730307,0
2010-03-09,48.897,49.041,48.612,48.684,3936096,0
2010-03-10,48.612,48.914,48.384,48.45,4012012,0
2010-03-11,48.392,48.629,48.392,48.499,4887432,0
2010-03-12,48.532,48.969,48.426,48.718,4851834,0
2010-03-15,48.718,49.082,48.621,49.024,3192269,0
2010-03-16,49.106,49.357,49.057,49.315,3063697,0
2010-03-17,49.357,49.763,49.307,49.655,3847572,0
2010-03-18,49.406,49.738,49.323,49.609,3898032,0
2010-03-19,49.794,49.794,48.975,49.164,5789414,0
2010-03-22,49.016,49.463,48.929,49.291,2925807,0
2010-03-23,49.3,49.3,48.872,49.197,3628293,0
2010-03-24,49.18,49.18,48.598,48.635,3593999,0
2010-03-25,48.914,48.921,48.59,48.621,3200656,0
2010-03-26,48.668,48.921,48.507,48.684,2843086,0
2010-03-29,48.684,48.929,48.55,48.692,2933689,0
2010-03-30,48.7,48.984,48.612,48.718,2552954,0
2010-03-31,48.516,48.668,48.322,48.345,3147112,0
2010-04-01,48.426,48.823,48.345,48.692,3258404,0
2010-04-05,48.839,49.284,48.582,49.245,2650546,0
2010-04-06,49.414,50.079,49.188,49.987,4431880,0
2010-04-07,49.98,50.166,49.794,49.973,4813267,0
2010-04-08,49.86,49.89,49.245,49.373,5513882,0
2010-04-09,49.446,49.722,49.323,49.561,3463730,0
2010-04-12,49.348,49.561,48.791,48.865,5620332,0
2010-04-13,48.791,49.024,48.384,48.492,5175790,0
2010-04-14,48.466,48.475,47.721,48.273,8313814,0
2010-04-15,48.068,48.126,47.691,47.794,7106647,0
2010-04-16,47.779,48.192,47.712,47.924,6723359,0
2010-04-19,48.053,48.201,47.455,48.151,4990574,0
2010-04-20,48.417,48.516,48.038,48.167,4573816,0
2010-04-21,48.118,48.225,47.803,48.183,3733678,0
2010-04-22,47.957,48.914,47.867,48.757,4838854,0
2010-04-23,48.635,48.969,48.582,48.741,4961772,0
2010-04-26,48.741,48.823,48.598,48.635,0,0
2010-04-27,48.582,48.782,47.859,47.909,4877086,0
2010-04-28,48.008,48.167,47.561,47.651,4276327,0
2010-04-29,47.835,48.134,47.704,48.053,3561650,0
2010-04-30,47.966,48.322,47.786,47.835,6126797,0
2010-05-03,47.77,48.176,47.691,48.021,5003764,0
2010-05-04,47.617,48.881,47.212,48.483,7467434,0
2010-05-05,48.353,49.254,48.353,48.872,7948871,0
2010-05-06,47.729,47.859,44.531,46.985,13802160,0
2010-05-07,46.84,47.527,46.012,46.405,11469726,0
2010-05-10,47.561,47.762,46.233,46.574,10348524,0
2010-05-11,46.475,47.203,46.419,46.912,6720827,0
2010-05-12,47.009,47.115,46.685,46.864,5091481,0
2010-05-13,46.937,47.358,46.636,46.693,6184832,0
2010-05-14,46.54,47.058,46.319,46.751,6022473,0
2010-05-17,46.937,47.318,46.58,47.244,5099742,0
2010-05-18,47.51,47.762,46.702,46.781,5313326,0
2010-05-19,46.565,47.348,46.548,46.775,5372644,0
2010-05-20,46.151,46.574,45.788,45.819,8343198,0
2010-05-21,45.275,46.742,45.171,46.508,7368490,0
2010-05-24,46.396,46.483,45.891,45.956,4153007,0
2010-05-25,45.309,45.747,44.847,45.747,7559037,0
2010-05-26,45.827,45.907,45.107,45.326,7591008,0
2010-05-27,46.412,47.982,46.183,47.561,10820527,0
2010-05-28,47.567,47.704,46.976,47.164,4324028,0
2010-06-01,47.155,47.651,46.742,46.945,3952674,0
2010-06-02,47.244,47.754,46.92,47.729,4814926,0
2010-06-03,47.066,47.9,46.396,46.903,8916006,0
2010-06-04,46.475,46.516,45.351,45.479,6766194,0
2010-06-07,45.351,45.843,45.147,45.218,4210577,0
2010-06-08,45.083,45.923,44.977,45.874,4602451,0
2010-06-09,45.932,46.758,45.812,46.475,6085079,0
2010-06-10,46.806,47.009,46.396,46.677,4039055,0
2010-06-11,46.294,46.677,46.151,46.574,3820022,0
2010-06-14,46.824,46.88,46.396,46.574,3100117,0
2010-06-15,46.92,47.916,46.895,47.9,6298700,0
2010-06-16,47.31,47.683,47.058,47.235,3553176,0
2010-06-17,47.406,47.543,46.953,47.43,3493961,0
2010-06-18,47.366,47.552,47.001,47.131,4516786,0
2010-06-21,47.366,47.527,46.597,46.781,3452733,0
2010-06-22,46.856,47.212,46.589,46.643,3354829,0
2010-06-23,46.636,46.702,46.159,46.508,3138541,0
2010-06-24,46.434,46.516,45.343,45.517,4659340,0
2010-06-25,45.479,46.037,45.235,45.699,5484747,0
2010-06-28,45.747,46.311,45.517,45.866,3759055,0
2010-06-29,45.641,45.641,44.847,45.044,5301779,0
2010-06-30,44.963,45.078,44.28,44.395,5692928,0
2010-07-01,44.468,44.661,43.902,44.452,6640681,0
2010-07-02,44.54,44.679,43.526,43.911,4180953,0
2010-07-06,44.281,44.296,43.325,43.722,4154508,0
2010-07-07,43.512,43.988,43.245,43.955,5940929,0
2010-07-08,44.225,45.171,44.143,45.107,9377516,0
2010-07-09,45.509,45.575,45.019,45.495,4811177,0
2010-07-12,45.384,45.691,45.123,45.284,3267029,0
2010-07-13,45.584,45.948,45.465,45.755,3952623,0
2010-07-14,45.658,45.666,45.235,45.624,4234076,0
2010-07-15,45.658,45.819,45.218,45.788,3642669,0
2010-07-16,45.795,45.827,44.49,44.514,6200328,0
2010-07-19,44.637,44.768,44.209,44.386,4415349,0
2010-07-20,43.931,44.604,43.811,44.604,7834186,0
2010-07-21,44.531,44.612,43.311,43.406,6142427,0
2010-07-22,43.86,44.596,43.594,44.452,6526186,0
2010-07-23,44.612,45.343,44.354,45.301,6059009,0
2010-07-26,45.259,45.343,44.895,45.107,4315727,0
2010-07-27,45.722,46.434,45.658,46.319,8558475,0
2010-07-28,46.353,46.475,45.674,45.755,3800865,0
2010-07-29,45.94,46.151,45.155,45.509,4248342,0
2010-07-30,45.107,46.064,45.107,45.915,3672986,0
2010-08-02,46.2,46.427,45.956,46.021,4472588,0
2010-08-03,45.981,46.08,45.649,45.788,4009961,0
2010-08-04,45.714,46.643,45.534,46.475,5390509,0
2010-08-05,45.852,45.94,45.226,45.714,5382738,0
2010-08-06,45.44,45.86,45.147,45.78,3741962,0
2010-08-09,45.819,46.548,45.78,46.281,2951592,0
2010-08-10,46.021,46.405,45.852,46.134,3005582,0
2010-08-11,45.763,45.843,45.186,45.235,3516220,0
2010-08-12,44.879,45.309,44.829,45.076,4037349,0
2010-08-13,44.895,45.107,44.579,44.783,2804134,0
2010-08-16,44.637,44.935,44.531,44.829,2958412,0
2010-08-17,44.902,45.575,44.838,45.201,3262688,0
2010-08-18,45.201,45.334,44.523,45.083,3592974,0
2010-08-19,44.994,45.044,44.216,44.54,3637992,0
2010-08-20,44.459,44.629,44.112,44.563,3576928,0
2010-08-23,44.829,45.06,44.41,44.452,2973107,0
2010-08-24,44.136,45.076,43.763,45.019,8223814,0
2010-08-25,44.807,46.475,44.694,46.208,7344288,0
2010-08-26,46.143,46.272,45.465,45.566,4758745,0
2010-08-27,45.666,45.772,44.862,45.495,5253565,0
2010-08-30,45.455,46.031,45.4,45.4,3511341,0
2010-08-31,45.245,46.197,45.133,45.752,5383232,0
2010-09-01,45.956,46.872,45.956,46.79,4898778,0
2010-09-02,47.293,47.635,46.677,47.439,6188757,0
2010-09-03,47.439,47.811,47.115,47.422,3432706,0
2010-09-07,47.146,47.77,47.122,47.478,3209182,0
2010-09-08,48.021,48.109,47.609,47.941,4214850,0
2010-09-09,48.134,48.183,47.635,47.721,3239384,0
2010-09-10,47.957,48.408,47.884,48.207,3221811,0
2010-09-13,48.433,48.766,48.101,48.621,3838282,0
2010-09-14,48.675,49.561,48.532,49.423,5106765,0
2010-09-15,49.365,49.609,49.315,49.543,4351214,0
2010-09-16,49.48,49.655,49.245,49.584,2754919,0
2010-09-17,49.771,49.794,49.348,49.624,4278874,0
2010-09-20,49.794,50.02,49.365,49.617,4288656,0
2010-09-21,49.561,49.818,49.276,49.609,3950329,0
2010-09-22,49.818,50.563,49.81,50.468,5935943,0
2010-09-23,50.24,50.863,50.103,50.604,4197409,0
2010-09-24,51.008,52.072,50.832,51.86,5535018,0
2010-09-27,51.674,51.931,51.52,51.599,5810009,0
2010-09-28,51.665,52.719,51.567,52.627,6735426,0
2010-09-29,52.506,52.808,52.133,52.362,4427982,0
2010-09-30,52.555,52.627,51.877,52.216,5042847,0
2010-10-01,52.563,52.831,52.224,52.669,4986059,0
2010-10-04,52.669,52.822,52.248,52.272,5561337,0
2010-10-05,52.627,52.627,52.086,52.354,7031187,0
2010-10-06,51.008,53.001,50.855,52.96,14204177,0
2010-10-07,52.815,52.839,52.166,52.839,6234076,0
2010-10-08,52.142,52.587,51.768,52.054,6325460,0
2010-10-11,51.327,52.216,51.235,52.078,3192423,0
2010-10-12,51.768,51.891,51.26,51.285,5501427,0
2010-10-13,51.18,51.785,51.008,51.301,6182671,0
2010-10-14,51.097,51.707,50.936,51.155,5205217,0
2010-10-15,51.382,51.633,51.18,51.575,4980868,0
2010-10-18,51.364,51.665,51.115,51.18,2985093,0
2010-10-19,50.733,51.122,50.121,50.369,4903951,0
2010-10-20,50.596,51.065,50.402,50.692,3440667,0
2010-10-21,50.717,51.73,50.636,51.495,5152743,0
2010-10-22,51.389,51.9,51.188,51.844,2971990,0
2010-10-25,51.923,52.443,51.827,51.907,3413721,0
2010-10-26,51.511,51.972,51.364,51.56,3490500,0
2010-10-27,51.058,51.317,50.612,50.993,4168087,0
2010-10-28,51.058,51.212,50.604,50.847,2946089,0
2010-10-29,50.734,50.93,50.621,50.824,2903493,0
2010-11-01,51.461,51.511,50.832,51.235,3446560,0
2010-11-02,51.529,51.963,51.292,51.591,3690807,0
2010-11-03,51.641,51.707,50.774,51.139,5040192,0
2010-11-04,51.73,53.139,51.73,53.016,7165192,0
2010-11-05,53.058,53.471,52.815,52.95,3754401,0
2010-11-08,52.491,52.522,52.014,52.473,3227872,0
2010-11-09,52.386,52.45,51.785,51.998,3214475,0
2010-11-10,51.948,52.224,51.768,52.183,3310981,0
2010-11-11,51.9,52.968,51.745,52.913,4689982,0
2010-11-12,52.522,53.194,52.346,52.791,4573732,0
2010-11-15,52.992,53.43,52.95,53.016,3642142,0
2010-11-16,52.815,53.761,52.278,53.228,7655711,0
2010-11-17,53.455,54.352,53.455,54.264,6773782,0
2010-11-18,54.457,54.643,53.696,53.769,4534054,0
2010-11-19,53.696,54.022,53.535,53.891,3347418,0
2010-11-22,53.639,54.523,53.584,54.457,3491746,0
2010-11-23,54.159,54.304,53.656,54.167,3687512,0
2010-11-24,54.386,55.058,54.386,54.684,3319724,0
2010-11-26,54.335,54.629,54.273,54.426,1177161,0
2010-11-29,54.118,54.249,53.705,54.224,2902669,0
2010-11-30,53.968,54.992,53.854,54.741,4081616,0
2010-12-01,55.196,55.705,55.066,55.309,3752230,0
2010-12-02,55.503,55.957,55.162,55.875,4061905,0
2010-12-03,55.761,56.077,55.251,55.374,3819191,0
2010-12-06,55.436,56.197,55.325,56.023,4156940,0
2010-12-07,56.57,56.725,55.966,56.385,6314980,0
2010-12-08,56.172,56.442,55.486,56.07,4559052,0
2010-12-09,56.418,57.59,56.094,57.503,8370040,0
2010-12-10,57.293,57.713,57.18,57.689,4391780,0
2010-12-13,57.657,57.884,57.106,57.276,7159636,0
2010-12-14,57.259,57.924,57.162,57.657,3312977,0
2010-12-15,57.52,57.851,57.398,57.528,4350642,0
2010-12-16,57.511,58.483,57.494,58.392,4260568,0
2010-12-17,58.174,58.651,58.052,58.168,7972876,0
2010-12-20,58.296,58.741,58.101,58.546,3247706,0
2010-12-21,58.734,58.919,58.508,58.556,2717725,0
2010-12-22,58.66,58.734,58.296,58.515,2405708,0
2010-12-23,58.425,58.66,58.247,58.491,1703597,0
2010-12-27,58.168,58.515,58.069,58.36,1427422,0
2010-12-28,58.5,59.001,58.409,58.871,2438592,0
2010-12-29,59.018,59.238,58.76,58.865,1885120,0
2010-12-30,58.873,59.084,58.791,58.986,1758761,0
2010-12-31,58.894,59.099,58.452,58.469,1610732,0
2011-01-03,58.911,59.469,58.614,58.676,4205960,0
2011-01-04,58.725,58.725,58.101,58.563,4899117,0
2011-01-05,58.312,58.375,57.405,57.478,5273889,0
2011-01-06,57.09,57.689,56.687,57.202,4049070,0
2011-01-07,57.447,57.64,57.042,57.202,2893409,0
2011-01-10,56.961,57.162,56.694,57.066,2560502,0
2011-01-11,57.13,57.689,56.936,57.544,2550960,0
2011-01-12,57.689,58.035,57.576,57.884,2013011,0
2011-01-13,57.819,58.093,57.689,57.972,2375079,0
2011-01-14,57.777,58.716,57.657,58.709,3031561,0
2011-01-18,58.628,59.033,58.521,58.782,3068744,0
2011-01-19,58.605,58.692,58.183,58.351,2853529,0
2011-01-20,58.126,59.049,58.126,58.589,2849002,0
2011-01-21,58.782,59.073,58.571,58.919,2695940,0
2011-01-24,59.001,59.016,58.614,58.798,2732637,0
2011-01-25,58.709,58.79,58.06,58.667,3482865,0
2011-01-26,58.66,59.09,58.475,58.798,2585852,0
2011-01-27,58.959,59.673,58.911,59.205,3525408,0
2011-01-28,59.39,59.576,58.093,58.24,2996266,0
2011-01-31,58.495,58.641,57.978,58.168,2851679,0
2011-02-01,58.475,58.806,58.215,58.644,2461426,0
2011-02-02,58.417,58.684,57.114,57.365,5501896,0
2011-02-03,58.11,60.109,58.11,59.938,4668695,0
2011-02-04,60.012,60.257,59.487,60.02,2314592,0
2011-02-07,59.808,60.143,59.606,60.118,3022156,0
2011-02-08,60.045,60.58,60.012,60.563,2187713,0
2011-02-09,60.077,60.539,60.012,60.458,2156355,0
2011-02-10,60.248,60.441,59.868,60.361,2394294,0
2011-02-11,60.158,60.775,59.963,60.759,2072658,0
2011-02-14,60.766,60.815,60.336,60.451,1506787,0
2011-02-15,60.2,60.352,60.012,60.183,1803358,0
2011-02-16,60.361,60.807,60.24,60.692,1772245,0
2011-02-17,60.118,60.734,59.963,60.596,1679796,0
2011-02-18,60.451,61.115,60.158,61.074,2631645,0
2011-02-22,60.87,61.057,59.785,59.826,2612973,0
2011-02-23,59.754,59.754,58.628,58.976,3437960,0
2011-02-24,58.992,59.535,58.538,59.09,2282362,0
2011-02-25,59.299,59.938,59.299,59.569,2245459,0
2011-02-28,59.856,60.683,59.791,60.553,4083733,0
2011-03-01,60.677,61.04,59.453,59.606,4331656,0
2011-03-02,59.487,59.729,57.374,58.101,7654359,0
2011-03-03,58.491,58.782,57.988,58.692,3659777,0
2011-03-04,58.684,58.992,58.466,58.952,3323499,0
2011-03-07,59.016,59.098,58.32,58.45,3834864,0
2011-03-08,58.392,59.963,58.367,59.606,3230672,0
2011-03-09,59.51,60.118,59.171,60.045,2379192,0
2011-03-10,59.453,60.054,59.205,59.412,2929740,0
2011-03-11,59.179,59.606,58.734,58.741,2554555,0
2011-03-14,58.5,58.676,57.924,58.168,2738557,0
2011-03-15,57.293,58.273,57.209,57.941,3141107,0
2011-03-16,57.64,57.64,56.305,56.481,4959049,0
2011-03-17,56.745,57.476,56.745,57.046,2898229,0
2011-03-18,57.64,57.672,56.797,57.209,5887293,0
2011-03-21,57.576,57.64,56.976,57.52,3153386,0
2011-03-22,57.47,58.207,57.422,57.932,2382780,0
2011-03-23,57.843,57.924,57.001,57.422,3081272,0
2011-03-24,57.657,58.563,57.568,58.384,2661158,0
2011-03-25,58.491,58.596,57.819,57.86,2620871,0
2011-03-28,58.06,58.143,57.478,57.697,1640325,0
2011-03-29,57.761,58.255,57.309,58.215,1648286,0
2011-03-30,58.579,59.09,58.515,58.952,2185611,0
2011-03-31,58.746,59.481,58.361,59.368,2869669,0
2011-04-01,59.235,60.183,59.22,60.118,3056240,0
2011-04-04,60.24,60.627,59.868,60.054,1589549,0
2011-04-05,60.213,61.39,60.197,60.667,4182294,0
2011-04-06,61,61.486,60.522,60.715,2446206,0
2011-04-07,61.831,63.526,61.805,63.007,7315287,0
2011-04-08,62.465,62.578,61.705,61.865,3622937,0
2011-04-11,61.778,62.037,61.268,61.697,2993667,0
2011-04-12,61.374,62.217,61.324,61.9,2603529,0
2011-04-13,62.045,62.135,61.501,61.865,1589356,0
2011-04-14,61.517,61.915,61.259,61.811,1941376,0
2011-04-15,61.754,62.369,61.729,62.32,2639330,0
2011-04-18,61.655,62.393,61.533,62.262,2027281,0
2011-04-19,62.426,62.465,61.906,62.11,2216302,0
2011-04-20,62.684,63.697,62.67,63.608,3060130,0
2011-04-21,63.631,63.931,63.195,63.859,2211616,0
2011-04-25,63.801,63.859,63.445,63.689,1988813,0
2011-04-26,63.908,64.776,63.436,64.598,3488465,0
2011-04-27,65.026,65.817,64.912,65.664,3806536,0
2011-04-28,65.486,65.986,65.47,65.958,3117691,0
2011-04-29,65.756,65.976,65.21,65.495,8044886,0
2011-05-02,65.641,65.81,65.227,65.618,2661308,0
2011-05-03,65.615,65.709,64.882,65.191,3284030,0
2011-05-04,64.996,65.515,64.866,64.89,2700446,0
2011-05-05,64.816,65.515,64.264,64.46,4049219,0
2011-05-06,65.133,65.432,64.832,65.141,2735265,0
2011-05-09,65.24,65.985,65.044,65.906,1876851,0
2011-05-10,66.189,66.961,66.025,66.579,2555683,0
2011-05-11,66.668,66.805,65.931,66.342,1937604,0
2011-05-12,66.383,67.724,66.172,67.66,3137526,0
2011-05-13,67.552,67.877,67.051,67.171,2728178,0
2011-05-16,67.034,67.115,66.668,66.838,2177298,0
2011-05-17,66.758,67.302,66.628,67.162,1894261,0
2011-05-18,67.098,67.701,66.628,67.595,2008375,0
2011-05-19,67.739,68.13,67.48,68.099,1400542,0
2011-05-20,67.96,68.169,66.838,67.724,2737783,0
2011-05-23,67.018,67.626,66.814,67.107,2980085,0
2011-05-24,67.375,67.375,65.992,66.059,4461403,0
2011-05-25,65.33,65.591,64.264,65.223,6442882,0
2011-05-26,65.003,65.709,64.646,65.622,2898156,0
2011-05-27,65.709,66.433,65.622,66.207,2137806,0
2011-05-31,66.761,66.99,66.312,66.974,2746517,0
2011-06-01,66.766,67.001,65.076,65.133,3325124,0
2011-06-02,65.646,65.662,64.126,64.151,4930004,0
2011-06-03,63.81,64.03,63.143,63.184,4158903,0
2011-06-06,62.974,63.46,62.779,63.086,3074586,0
2011-06-07,63.331,64.111,63.201,63.63,3037962,0
2011-06-08,63.671,64.687,63.543,64.095,3100390,0
2011-06-09,64.111,64.72,63.859,64.176,2270370,0
2011-06-10,64.232,64.379,63.526,63.583,2612975,0
2011-06-13,63.493,64.167,63.38,63.705,1700671,0
2011-06-14,64.264,64.492,63.988,64.346,2151145,0
2011-06-15,63.762,64.118,63.127,63.281,2174220,0
2011-06-16,63.239,64.079,63.132,64.029,2699099,0
2011-06-17,64.947,65.499,64.337,64.662,5193554,0
2011-06-20,64.728,66.016,64.671,65.977,2682853,0
2011-06-21,65.977,66.132,65.399,66.092,2760939,0
2011-06-22,66.05,66.067,65.368,65.383,1903420,0
2011-06-23,64.758,65.441,64.41,65.288,2851878,0
2011-06-24,65.322,65.881,64.257,64.257,3032192,0
2011-06-27,64.207,65.012,64.087,64.841,2267283,0
2011-06-28,64.841,65.1,64.662,64.955,2200139,0
2011-06-29,65.108,65.515,64.866,64.988,2785499,0
2011-06-30,65.184,66.048,64.947,65.97,2968424,0
2011-07-01,66.187,66.34,65.804,66.211,2570640,0
2011-07-05,66.023,66.539,65.746,66.008,2291405,0
2011-07-06,66.073,67.352,66.073,67.108,2654393,0
2011-07-07,67.663,67.767,66.269,66.636,3937491,0
2011-07-08,66.31,66.586,65.697,66.106,2453372,0
2011-07-11,65.441,65.84,65.322,65.515,1958292,0
2011-07-12,65.756,66.39,65.487,65.535,2124218,0
2011-07-13,65.7,66.231,65.215,65.646,1783683,0
2011-07-14,65.726,66.157,65.067,65.232,1919144,0
2011-07-15,65.428,65.428,64.477,64.853,2724194,0
2011-07-18,64.631,64.808,63.996,64.239,1831014,0
2011-07-19,64.778,65.731,64.722,65.619,2248727,0
2011-07-20,65.629,65.676,64.841,65.523,1924048,0
2011-07-21,65.684,66.685,65.507,66.198,2129883,0
2011-07-22,66.196,66.448,65.895,66.318,1220957,0
2011-07-25,65.977,66.255,65.823,65.906,1445978,0
2011-07-26,65.667,66.237,65.309,65.412,1387892,0
2011-07-27,65.202,65.202,63.605,63.653,2843161,0
2011-07-28,63.653,64.411,63.54,63.605,2445198,0
2011-07-29,63.249,64.09,62.684,63.543,2997110,0
2011-08-01,64.435,64.435,62.578,63.091,3144952,0
2011-08-02,62.774,63.132,61.526,61.576,4242374,0
2011-08-03,61.797,62.97,61.185,62.79,4676277,0
2011-08-04,61.976,63.769,61.749,62.326,7070854,0
2011-08-05,62.823,63.157,60.916,62.514,4402309,0
2011-08-08,61.406,62.293,57.398,57.529,10324522,0
2011-08-09,58.441,60.82,57.601,60.82,7014674,0
2011-08-10,59.507,59.581,57.201,57.34,6037596,0
2011-08-11,57.633,59.784,57.276,59.149,5308089,0
2011-08-12,59.483,59.8,58.407,59.295,3698192,0
2011-08-15,59.525,60.346,59.207,60.346,3206566,0
2011-08-16,60.159,61.592,59.768,61.209,3495515,0
2011-08-17,61.544,63.051,61.364,62.008,4400137,0
2011-08-18,60.711,61.406,59.027,60.575,6106197,0
2011-08-19,59.931,61.496,59.793,60.575,4584185,0
2011-08-22,61.885,61.901,60.063,60.624,3014524,0
2011-08-23,60.763,62.586,60.412,62.09,4172787,0
2011-08-24,62.09,63.157,61.707,63.124,3053780,0
2011-08-25,63.441,63.963,61.723,61.797,2550291,0
2011-08-26,61.766,63.271,61.138,62.896,2673224,0
2011-08-29,63.628,63.628,63.034,63.37,3208230,0
2011-08-30,63.215,63.979,62.904,63.596,2751087,0
2011-08-31,63.771,64.385,63.559,63.982,3306257,0
2011-09-01,64.337,65.912,64.176,64.745,4907621,0
2011-09-02,63.73,64.906,63.608,63.999,3018914,0
2011-09-06,62.806,63.97,62.391,63.866,2752917,0
2011-09-07,64.714,65.667,64.258,65.667,2502245,0
2011-09-08,65.611,66.366,65.309,65.788,2873570,0
2011-09-09,65.079,65.235,63.947,64.272,3060959,0
2011-09-12,63.703,65.071,63.558,64.942,2719884,0
2011-09-13,65.161,65.813,64.599,65.746,2889137,0
2011-09-14,65.937,67.222,65.111,66.717,3361412,0
2011-09-15,67.522,67.848,66.88,67.621,2995332,0
2011-09-16,67.833,69.21,67.581,68.623,5397903,0
2011-09-19,68.052,69.519,67.955,69.266,3151966,0
2011-09-20,69.6,70.334,68.997,69.297,4063154,0
2011-09-21,69.242,70.205,68.746,68.779,3239543,0
2011-09-22,67.395,68.249,66.579,67.767,5585073,0
2011-09-23,67.37,68.345,67.18,67.914,3470792,0
2011-09-26,68.24,69.038,67.906,68.796,3836135,0
2011-09-27,69.879,70.008,68.386,68.696,3061762,0
2011-09-28,68.844,69.489,68.24,68.257,2628178,0
2011-09-29,69.187,69.463,66.791,67.597,2981988,0
2011-09-30,67.106,68.162,66.81,66.902,3392965,0
2011-10-03,66.628,67.792,66.13,66.497,3970489,0
2011-10-04,65.714,66.622,64.04,66.517,5790580,0
2011-10-05,65.946,66.622,64.049,65.372,6190559,0
2011-10-06,65.013,65.168,63.876,64.513,5172475,0
2011-10-07,64.606,64.916,64.126,64.372,4116771,0
2011-10-10,65.111,66.245,65.046,66.171,2853304,0
2011-10-11,65.97,66.031,65.372,65.903,2435178,0
2011-10-12,66.472,67.205,66.155,66.326,3012361,0
2011-10-13,66.285,66.758,66.211,66.531,2257089,0
2011-10-14,66.855,67.456,66.138,66.61,2734660,0
2011-10-17,66.497,67.229,66.424,67.091,2796301,0
2011-10-18,67.075,69.242,66.953,68.893,4350801,0
2011-10-19,68.828,69.233,68.567,68.737,3319348,0
2011-10-20,68.746,69.528,68.249,68.639,2970127,0
2011-10-21,69.172,69.491,68.688,69.491,3630005,0
2011-10-24,69.104,69.389,68.557,68.82,3714126,0
2011-10-25,68.189,68.837,67.652,67.797,2691746,0
2011-10-26,67.947,68.532,66.889,68.208,2972013,0
2011-10-27,69.242,70.172,68.477,69.421,4576703,0
2011-10-28,68.957,69.391,68.639,69.189,2338320,0
2011-10-31,68.877,69.492,67.819,67.819,3772361,0
2011-11-01,66.866,68.623,66.794,67.896,3425388,0
2011-11-02,68.37,69.057,68.068,68.779,3217232,0
2011-11-03,68.42,69.048,67.511,68.998,3220182,0
2011-11-04,68.894,68.981,68.021,68.272,2574260,0
2011-11-07,68.173,68.663,67.781,68.557,2522851,0
2011-11-08,68.696,69.466,68.085,69.441,3059557,0
2011-11-09,68.37,68.654,67.618,68.141,3488866,0
2011-11-10,68.639,68.721,67.358,67.578,3063206,0
2011-11-11,68.125,68.385,67.543,67.838,3061040,0
2011-11-14,67.595,68.614,67.578,68.173,1884368,0
2011-11-15,68.141,69.22,67.93,69.014,2110326,0
2011-11-16,68.575,68.917,67.693,67.758,3010249,0
2011-11-17,67.797,67.945,66.328,66.974,2830021,0
2011-11-18,66.99,67.175,66.533,66.761,2883735,0
2011-11-21,66.352,66.834,66,66.409,2291069,0
2011-11-22,66.255,67.079,66.213,66.834,2001701,0
2011-11-23,66.409,66.688,65.689,65.976,2672860,0
2011-11-25,65.764,66.688,65.603,66.024,1012019,0
2011-11-28,67.611,67.661,66.777,67.175,2454707,0
2011-11-29,67.3,68.345,66.999,68.222,2346831,0
2011-11-30,69.416,70.106,69.03,69.688,4355780,0
2011-12-01,69.441,71.629,69.407,71.148,4372677,0
2011-12-02,71.695,72.447,70.763,70.852,3202847,0
2011-12-05,71.841,72.047,70.788,71.238,2226414,0
2011-12-06,71.531,72.217,71.014,71.94,2877158,0
2011-12-07,71.621,71.874,70.412,71.458,3321636,0
2011-12-08,69.324,71.034,68.623,70.061,5358292,0
2011-12-09,69.181,69.685,68.729,68.924,4765359,0
2011-12-12,68.887,69.115,68.231,68.747,3104027,0
2011-12-13,69.131,69.204,68.118,68.321,3036881,0
2011-12-14,68.173,68.557,67.603,67.603,2299560,0
2011-12-15,67.863,68.076,67.399,67.453,2340390,0
2011-12-16,67.863,68.321,67.251,67.453,4742742,0
2011-12-19,67.686,68.118,66.866,67.04,2737831,0
2011-12-20,67.879,68.55,67.733,68.329,3540192,0
2011-12-21,68.37,68.957,67.772,68.454,3234226,0
2011-12-22,68.55,68.623,67.962,68.437,2053706,0
2011-12-23,68.329,69.197,68.239,69.164,1276781,0
2011-12-27,69.032,69.235,68.509,69.096,1207777,0
2011-12-28,69.096,69.164,68.648,68.771,1397573,0
2011-12-29,68.813,68.949,68.298,68.901,1244776,0
2011-12-30,68.721,68.901,68.035,68.068,1512266,0
2012-01-03,68.862,69.508,68.754,69.115,2863644,0
2012-01-04,69.172,69.398,68.63,68.679,2766557,0
2012-01-05,68.272,68.329,67.071,68.021,4395027,0
2012-01-06,67.896,67.945,66.271,66.279,4158815,0
2012-01-09,65.634,66.172,64.385,64.548,5873363,0
2012-01-10,64.841,65.126,64.644,64.661,4464864,0
2012-01-11,64.796,65.484,64.525,65.347,2956807,0
2012-01-12,65.525,65.738,65.165,65.313,3063640,0
2012-01-13,65.193,66,64.775,65.854,3253789,0
2012-01-17,66.377,66.787,65.853,66.518,3363460,0
2012-01-18,66.517,66.794,65.838,66.794,2959865,0
2012-01-19,66.761,66.785,66.263,66.342,2440910,0
2012-01-20,66.418,66.729,66.083,66.509,2820722,0
2012-01-23,66.417,66.99,66.352,66.695,2346200,0
2012-01-24,66.465,66.892,66.296,66.77,2011001,0
2012-01-25,66.465,67.644,66.359,67.578,3131534,0
2012-01-26,67.693,67.871,66.827,67.04,2390104,0
2012-01-27,67.098,67.352,66.483,66.68,2830087,0
2012-01-30,66.335,66.719,66.172,66.533,2415421,0
2012-01-31,66.803,67.237,66.271,67.213,2258267,0
2012-02-01,67.631,68.573,67.631,67.984,3716555,0
2012-02-02,68.435,70.171,68.427,69.861,5750518,0
2012-02-03,70.352,70.408,69.417,69.737,2873962,0
2012-02-06,69.181,69.605,69.156,69.476,1687913,0
2012-02-07,69.165,69.442,68.931,69.08,1927722,0
2012-02-08,69.212,69.3,68.695,69.048,2029400,0
2012-02-09,69.048,69.309,68.877,69.253,1607834,0
2012-02-10,68.917,69.072,68.556,68.981,2061941,0
2012-02-13,69.269,69.317,68.195,68.712,1899501,0
2012-02-14,68.516,68.9,68.245,68.9,1447523,0
2012-02-15,69.064,69.245,68.031,68.195,1369018,0
2012-02-16,68.418,68.862,68.418,68.862,2162662,0
2012-02-17,68.77,69.236,68.653,69.204,2400060,0
2012-02-21,69.245,69.384,68.53,69.031,2863220,0
2012-02-22,69.022,69.425,68.588,69.072,2386526,0
2012-02-23,69.096,69.605,68.653,69.45,2437297,0
2012-02-24,69.629,69.629,68.862,69.147,1540559,0
2012-02-27,68.956,69.844,68.828,69.711,2861581,0
2012-02-28,69.663,70.344,69.292,69.861,4309016,0
2012-02-29,70.616,71.44,70.239,70.509,6524158,0
2012-03-01,70.9,71.104,70.205,70.588,3724185,0
2012-03-02,70.236,70.703,70.219,70.646,2387854,0
2012-03-05,70.456,71.825,70.318,71.793,3239329,0
2012-03-06,71.275,72.056,71.236,71.754,3882981,0
2012-03-07,71.762,72.031,71.45,72.007,1837851,0
2012-03-08,72.105,72.502,71.964,72.342,1970194,0
2012-03-09,72.48,73.341,72.407,73.192,2104405,0
2012-03-12,73.144,73.506,72.965,73.267,1653538,0
2012-03-13,73.554,73.733,73.153,73.718,2120788,0
2012-03-14,73.374,74.522,73.293,74.473,2522699,0
2012-03-15,74.429,75.045,73.956,74.931,2238914,0
2012-03-16,74.79,74.963,73.948,74.094,4341136,0
2012-03-19,74.357,74.357,73.389,73.749,1963211,0
2012-03-20,73.654,74.136,73.389,73.948,1831365,0
2012-03-21,74.029,74.513,73.915,74.258,2067475,0
2012-03-22,73.898,74.626,73.775,74.144,1830002,0
2012-03-23,74.136,74.251,73.595,73.956,1954547,0
2012-03-26,74.251,74.987,74.044,74.979,2300514,0
2012-03-27,74.987,75.193,74.53,74.783,1599946,0
2012-03-28,74.748,74.955,73.842,74.244,1963909,0
2012-03-29,73.851,74.325,73.184,73.605,2740935,0
2012-03-30,73.766,74.677,73.741,74.387,3120786,0
2012-04-02,74.522,75.456,74.413,75.241,3301818,0
2012-04-03,74.922,75.176,73.741,74.052,3445812,0
2012-04-04,73.851,74.144,72.89,72.948,3087311,0
2012-04-05,71.612,72.808,71.603,72.595,2621063,0
2012-04-09,71.923,72.208,71.3,71.998,1742590,0
2012-04-10,71.719,71.762,70.759,71.186,3432374,0
2012-04-11,71.686,71.762,71.324,71.539,2334468,0
2012-04-12,71.694,71.736,71.236,71.425,3063374,0
2012-04-13,71.204,71.392,70.481,70.72,3342427,0
2012-04-16,70.998,71.376,70.703,71.177,2388236,0
2012-04-17,71.415,71.981,71.39,71.824,2115103,0
2012-04-18,71.522,72.496,71.434,72.152,1977468,0
2012-04-19,72.047,72.047,71.022,71.376,2151599,0
2012-04-20,71.588,72.152,71.488,71.754,2689024,0
2012-04-23,71.457,71.522,70.776,70.964,2090254,0
2012-04-24,71.12,71.442,70.637,70.81,2193379,0
2012-04-25,71.089,71.644,70.884,71.506,2809600,0
2012-04-26,71.488,72.473,71.275,72.16,2985829,0
2012-04-27,72.416,73.095,72.208,72.661,1949835,0
2012-04-30,72.671,72.916,72.2,72.243,2185651,0
2012-05-01,71.201,72.097,70.772,71.25,3625753,0
2012-05-02,71.186,71.236,70.654,70.98,2969358,0
2012-05-03,70.346,70.41,68.767,69.012,5732597,0
2012-05-04,68.988,69.171,68.265,68.324,3413793,0
2012-05-07,68.311,68.606,68.001,68.122,2552996,0
2012-05-08,68.018,68.261,67.162,67.707,3185073,0
2012-05-09,67.362,68.085,67.262,67.691,3025234,0
2012-05-10,68.324,69.113,68.094,68.717,3173987,0
2012-05-11,68.684,69.68,68.57,69.308,3495492,0
2012-05-14,69.03,69.407,68.618,69.062,2124390,0
2012-05-15,68.899,69.753,68.884,69.291,2642788,0
2012-05-16,69.541,69.853,69.283,69.564,2637138,0
2012-05-17,69.571,69.812,68.381,68.381,1979091,0
2012-05-18,68.57,68.971,67.724,67.954,3848102,0
2012-05-21,68.159,68.717,67.796,68.594,1951460,0
2012-05-22,68.381,69.03,68.012,68.315,2740097,0
2012-05-23,68.208,68.522,67.617,68.48,3559154,0
2012-05-24,69.252,70.088,68.618,69.442,3718289,0
2012-05-25,69.787,69.925,69.047,69.442,2894875,0
2012-05-29,69.959,71.25,69.934,71.217,3833817,0
2012-05-30,70.608,71.045,70.502,70.533,3786076,0
2012-05-31,70.354,71.554,70.346,71.01,4336669,0
2012-06-01,70.692,70.823,70.008,70.271,3766640,0
2012-06-04,70.23,71.183,70.173,71.15,2925103,0
2012-06-05,70.928,71.478,70.476,71.321,2607988,0
2012-06-06,71.44,72.192,71.415,72.153,2354082,0
2012-06-07,72.377,72.91,72.294,72.441,2323086,0
2012-06-08,72.343,73.322,72.089,72.943,2297808,0
2012-06-11,73.205,73.281,72.201,72.26,1909377,0
2012-06-12,72.53,72.795,71.989,72.746,2218341,0
2012-06-13,72.425,72.673,71.718,71.865,1710296,0
2012-06-14,72.209,74.042,72.178,73.839,3792417,0
2012-06-15,74.266,75.325,74.05,75.162,4759061,0
2012-06-18,75.104,75.695,74.808,75.646,1911053,0
2012-06-19,75.565,76.174,75.162,75.508,2215859,0
2012-06-20,75.359,75.565,74.694,75.204,2347758,0
2012-06-21,75.213,75.911,74.208,74.307,3201620,0
2012-06-22,74.627,75.04,74.325,74.743,1873546,0
2012-06-25,74.594,75.014,74.299,74.694,1709264,0
2012-06-26,74.924,75.45,74.554,75.368,3163181,0
2012-06-27,75.606,75.795,74.799,75.064,2539617,0
2012-06-28,74.661,76.445,73.904,76.376,5363740,0
2012-06-29,76.863,78.177,76.797,78.088,4182523,0
2012-07-02,78.088,78.54,77.455,77.595,2772926,0
2012-07-03,77.728,77.778,77.35,77.612,1363634,0
2012-07-05,76.821,77.704,76.804,77.266,2314114,0
2012-07-06,77.315,77.842,76.822,77.004,2094887,0
2012-07-09,77.266,77.546,76.594,77.243,1838544,0
2012-07-10,77.654,77.881,76.978,77.102,2271968,0
2012-07-11,77.166,77.858,77.062,77.678,2523793,0
2012-07-12,77.341,77.462,76.536,77.283,2305544,0
2012-07-13,77.359,78.066,77.052,77.933,1836979,0
2012-07-16,77.712,78.385,77.35,78.212,1598333,0
2012-07-17,78.335,79.196,78.016,78.961,2150778,0
2012-07-18,78.648,79.264,78.515,78.877,2175599,0
2012-07-19,78.926,79.221,78.146,78.868,1949228,0
2012-07-20,78.75,79.235,78.164,78.594,2462775,0
2012-07-23,78.177,78.177,77.159,77.585,1881916,0
2012-07-24,77.696,77.696,76.797,77.332,1555237,0
2012-07-25,77.423,77.47,76.609,77.062,1778982,0
2012-07-26,78.048,79.017,77.974,78.836,1900405,0
2012-07-27,79.031,80.357,78.965,79.824,1903537,0
2012-07-30,79.824,79.977,79.025,79.287,2236110,0
2012-07-31,79.025,79.387,78.548,79.058,1656831,0
2012-08-01,79.261,79.87,78.61,78.857,3453873,0
2012-08-02,78.581,79.189,78.088,78.663,1670862,0
2012-08-03,79.732,80.045,79.495,79.905,1668616,0
2012-08-06,79.878,79.896,79.253,79.319,1303416,0
2012-08-07,79.502,79.674,78.705,78.746,2074737,0
2012-08-08,79.088,79.428,78.675,78.832,1661543,0
2012-08-09,78.99,79.054,78.354,78.618,1221524,0
2012-08-10,78.329,78.666,77.908,78.561,1473767,0
2012-08-13,78.38,78.832,78.18,78.832,1007395,0
2012-08-14,79.137,79.137,78.618,78.864,1440410,0
2012-08-15,79.006,79.87,78.735,79.524,1312896,0
2012-08-16,79.327,79.639,78.889,79.531,1987076,0
2012-08-17,79.79,79.831,79.022,79.253,1844582,0
2012-08-20,79.137,79.235,78.84,79.154,830159,0
2012-08-21,79.097,79.244,78.444,78.551,1523800,0
2012-08-22,78.585,79.123,78.354,78.75,1021684,0
2012-08-23,78.46,78.714,78.058,78.098,1401924,0
2012-08-24,78.049,79.478,77.808,79.342,1525329,0
2012-08-27,79.261,79.839,78.997,79.664,1349036,0
2012-08-28,79.402,80.069,79.31,79.607,1101446,0
2012-08-29,78.807,80.186,78.807,80.052,1813127,0
2012-08-30,80.423,81.661,79.59,81.273,2943398,0
2012-08-31,81.84,81.84,80.547,80.677,2053225,0
2012-09-04,80.612,81.288,80.019,80.91,1437237,0
2012-09-05,80.991,81.182,80.595,80.967,1402899,0
2012-09-06,81.38,82.424,81.38,82.417,1774170,0
2012-09-07,82.432,82.432,81.749,82.203,1137270,0
2012-09-10,82.016,83.021,81.891,82.803,1562959,0
2012-09-11,82.739,82.881,81.991,82.041,1973528,0
2012-09-12,82.424,83.227,82.023,83.168,2147784,0
2012-09-13,83.085,84.819,82.881,84.701,2307063,0
2012-09-14,84.643,84.809,84.042,84.232,3876260,0
2012-09-17,84.166,84.726,84.067,84.289,1585253,0
2012-09-18,84.248,84.257,83.835,84.076,1776026,0
2012-09-19,84.412,84.431,83.844,83.984,2018495,0
2012-09-20,83.737,84.643,83.672,84.61,1645387,0
2012-09-21,84.709,85.327,84.148,84.381,4037848,0
2012-09-24,84.701,84.867,84.265,84.586,1484538,0
2012-09-25,84.481,84.998,83.615,83.624,2175373,0
2012-09-26,83.969,84.718,83.227,83.26,1983530,0
2012-09-27,83.31,83.835,82.542,82.684,2209061,0
2012-09-28,82.617,82.812,82.229,82.567,2169775,0
2012-10-01,82.955,83.977,82.675,82.855,2272786,0
2012-10-02,83.142,83.565,81.882,82.016,2490324,0
2012-10-03,81.815,82.403,81.404,82.12,3381880,0
2012-10-04,82.432,83.826,82.403,83.656,2488990,0
2012-10-05,83.919,84.412,83.704,83.91,1446476,0
2012-10-08,83.746,83.894,83.31,83.547,986321,0
2012-10-09,83.547,83.894,82.071,82.136,1949017,0
2012-10-10,84.412,86.087,83.507,83.721,6963230,0
2012-10-11,83.944,84.085,81.033,81.05,5766104,0
2012-10-12,80.837,81.182,79.285,80.415,9161708,0
2012-10-15,80.845,80.892,79.501,79.558,4858551,0
2012-10-16,79.936,80.39,79.558,79.96,4595608,0
2012-10-17,80.086,80.257,78.957,79.783,4990156,0
2012-10-18,79.855,80.257,79.342,79.41,3401797,0
2012-10-19,79.219,79.327,77.868,78.132,4682346,0
2012-10-22,78.049,78.576,77.596,78.313,3757732,0
2012-10-23,77.875,78.981,77.359,78.46,4072748,0
2012-10-24,78.346,79.342,77.899,78.825,5249943,0
2012-10-25,79.137,79.655,78.948,79.647,3317435,0
2012-10-26,79.486,80.39,79.235,79.912,3637803,0
2012-10-31,80.694,81.429,80.291,81.14,4287357,0
2012-11-01,81.273,81.445,80.069,80.07,3567905,0
2012-11-02,80.661,80.885,79.17,79.235,2457053,0
2012-11-05,78.938,80.62,78.684,80.564,2668078,0
2012-11-06,80.77,82.103,80.718,81.436,2923873,0
2012-11-07,80.728,80.885,79.186,80.211,3178298,0
2012-11-08,79.927,80.322,78.098,78.098,3525156,0
2012-11-09,77.908,79.303,77.843,78.692,3084600,0
2012-11-12,78.659,79.269,78.389,79.123,1980638,0
2012-11-13,78.692,79.655,78.518,78.881,2824461,0
2012-11-14,79.035,79.34,77.844,78.099,4339361,0
2012-11-15,77.714,79.266,77.306,79.119,2958010,0
2012-11-16,78.952,79.555,78.241,79.11,3756155,0
2012-11-19,79.926,80.051,78.845,79.838,3480517,0
2012-11-20,80.085,80.29,79.529,80.29,2156952,0
2012-11-21,80.373,80.526,79.755,79.975,1264515,0
2012-11-23,80.195,80.96,79.829,80.954,812639,0
2012-11-26,80.491,80.629,79.224,79.58,1852044,0
2012-11-27,79.614,80.466,79.175,79.788,2936897,0
2012-11-28,83.036,84.838,82.674,84.807,12590834,0
2012-11-29,85.234,85.325,83.963,84.226,7693619,0
2012-11-30,84.706,86.393,84.044,85.912,5989167,0
2012-12-03,86.657,86.657,85.896,86.468,5164277,0
2012-12-04,86.436,86.741,85.995,86.309,4657946,0
2012-12-05,86.393,87.609,86.228,87.592,10247149,0
2012-12-06,87.096,88.193,86.822,87.168,5714706,0
2012-12-07,87.504,87.644,86.9,87.245,3495504,0
2012-12-10,87.546,87.875,87.236,87.592,2617851,0
2012-12-11,87.628,88.212,86.812,87.026,4541613,0
2012-12-12,87.654,87.981,86.087,86.502,6295253,0
2012-12-13,86.795,87.521,86.165,86.615,3067157,0
2012-12-14,85.866,86.716,85.732,85.793,2440986,0
2012-12-17,85.875,87.546,85.866,87.439,3217982,0
2012-12-18,87.546,88.485,87.318,88.393,3276546,0
2012-12-19,88.067,88.715,87.318,87.353,3562125,0
2012-12-20,87.813,88.016,86.874,87.813,2225924,0
2012-12-21,87.13,88.121,86.435,88.067,4708368,0
2012-12-24,87.741,88.467,87.439,88.024,1059511,0
2012-12-26,87.866,88.256,86.855,87.353,1645150,0
2012-12-27,87.21,87.388,85.979,86.68,2324100,0
2012-12-28,85.892,86.652,85.814,85.841,1865329,0
2012-12-31,85.732,87.573,85.43,87.397,2725465,0
2013-01-02,89.079,89.8,88.71,89.8,3562753,0
2013-01-03,90.387,91.191,90.081,90.732,4374498,0
2013-01-04,90.786,91.094,89.89,90.432,2247791,0
2013-01-07,89.764,90.053,89.319,89.728,1879577,0
2013-01-08,89.409,90.107,89.167,89.567,2473872,0
2013-01-09,89.437,89.845,89.183,89.61,2072173,0
2013-01-10,89.683,89.845,88.636,89.176,2630370,0
2013-01-11,89.409,89.837,88.583,88.77,2492314,0
2013-01-14,88.821,90.205,88.256,88.848,2434496,0
2013-01-15,88.388,89.864,88.353,89.548,1948916,0
2013-01-16,89.167,89.945,89.098,89.873,1357456,0
2013-01-17,89.91,90.071,89.372,89.372,2367071,0
2013-01-18,89.319,89.8,89.07,89.583,2645212,0
2013-01-22,89.781,90.442,89.567,90.423,2264395,0
2013-01-23,90.557,90.948,90.089,90.396,1629896,0
2013-01-24,90.641,91.644,90.548,91.074,1711887,0
2013-01-25,91.139,91.292,90.297,90.613,1821851,0
2013-01-28,90.84,90.948,90.287,90.732,1843261,0
2013-01-29,90.423,91.644,90.378,91.5,2341869,0
2013-01-30,91.174,91.272,90.557,90.767,2191339,0
2013-01-31,90.741,91.31,90.387,90.594,2343110,0
2013-02-01,91.094,92.367,90.813,92.206,2616221,0
2013-02-04,92.17,92.17,90.594,90.723,1952654,0
2013-02-05,90.948,92.042,90.54,91.455,2081317,0
2013-02-06,91.31,91.59,89.592,90.269,3596434,0
2013-02-07,90.332,90.804,89.818,90.396,3457968,0
2013-02-08,90.866,91.382,90.359,91.228,1945075,0
2013-02-11,91.3,91.365,90.323,90.523,1641992,0
2013-02-12,90.723,90.741,90.115,90.323,1355581,0
2013-02-13,90.513,90.857,89.602,90.205,1379464,0
2013-02-14,89.673,90.585,89.655,90.548,2491230,0
2013-02-15,90.341,91.536,89.664,90.685,4776825,0
2013-02-19,90.84,90.883,90.061,90.442,2134111,0
2013-02-20,90.695,91.094,89.683,89.711,2157600,0
2013-02-21,89.79,90.017,88.987,89.372,3076275,0
2013-02-22,89.701,89.91,88.96,89.781,1775785,0
2013-02-25,90.214,90.649,88.81,88.837,1852215,0
2013-02-26,88.846,89.437,88.144,88.27,3284347,0
2013-02-27,88.463,90.125,87.826,89.409,2829048,0
2013-02-28,89.701,90.857,89.463,89.9,2493492,0
2013-03-01,89.488,90.224,88.987,90.017,2016800,0
2013-03-04,89.882,91.835,89.781,91.807,2187962,0
2013-03-05,91.899,92.206,91.191,91.554,1815796,0
2013-03-06,91.554,91.862,90.848,91.029,1413219,0
2013-03-07,91.918,92.298,90.442,90.505,2933017,0
2013-03-08,91.047,91.654,90.406,91.455,1745993,0
2013-03-11,91.918,92.033,90.84,90.92,2395224,0
2013-03-12,91.97,93.665,91.654,92.086,4275657,0
2013-03-13,92.306,92.477,91.337,91.798,2770486,0
2013-03-14,91.664,92.332,91.337,91.337,2610189,0
2013-03-15,91.02,91.41,90.098,90.314,4508805,0
2013-03-18,89.945,90.54,89.645,90.251,2408729,0
2013-03-19,90.406,91.012,89.755,90.641,2524720,0
2013-03-20,90.92,91.743,90.822,91.491,2609779,0
2013-03-21,91.282,92.288,91.139,91.89,2497612,0
2013-03-22,91.835,93.297,91.816,93.289,2293993,0
2013-03-25,93.363,93.875,92.801,93.618,2608514,0
2013-03-26,93.809,94.098,93.59,94.061,1636923,0
2013-03-27,93.407,94.757,93.233,94.651,2221183,0
2013-03-28,94.671,95.02,93.738,94.183,1884790,0
2013-04-01,94.146,94.604,93.542,93.913,1133852,0
2013-04-02,94.325,95.627,94.107,95.569,2063876,0
2013-04-03,95.532,95.627,94.088,94.401,2145075,0
2013-04-04,94.315,94.868,93.609,94.401,1775295,0
2013-04-05,93.542,94.061,92.702,93.904,2359081,0
2013-04-08,94.334,95.049,93.969,95.001,1311809,0
2013-04-09,95.198,95.227,93.722,93.894,2193859,0
2013-04-10,93.827,94.537,93.674,93.856,2039527,0
2013-04-11,93.979,94.44,93.363,94.098,2613197,0
2013-04-12,94.212,94.776,93.78,94.203,1619779,0
2013-04-15,93.6,94.278,92.421,92.495,2048655,0
2013-04-16,92.949,93.894,92.792,93.693,3150661,0
2013-04-17,92.986,93.416,92.605,92.986,2121053,0
2013-04-18,92.977,93.297,91.716,91.97,2089108,0
2013-04-19,91.599,92.876,91.599,92.702,2496165,0
2013-04-22,92.605,93.884,92.551,93.335,2307769,0
2013-04-23,93.875,95.284,93.684,95.198,1950340,0
2013-04-24,95.359,96.164,95.236,95.704,2517220,0
2013-04-25,96.164,97.055,95.675,96.863,2082305,0
2013-04-26,96.739,97.428,96.192,96.988,2418582,0
2013-04-29,97.016,97.169,96.269,96.413,1947181,0
2013-04-30,95.962,96.365,95.569,96.23,1981044,0
2013-05-01,95.972,96.758,95.809,96.058,1351321,0
2013-05-02,96.01,97.007,95.608,96.471,1625611,0
2013-05-03,97.543,97.975,96.768,97.428,1541997,0
2013-05-06,97.39,97.85,96.777,96.834,1548764,0
2013-05-07,96.768,97.457,96.442,97.39,1959557,0
2013-05-08,97.553,97.85,97.103,97.294,973201,0
2013-05-09,97.534,97.782,96.652,96.872,1555625,0
2013-05-10,97.112,97.782,96.901,97.639,1565494,0
2013-05-13,97.371,97.907,97.285,97.658,1404423,0
2013-05-14,97.879,99.172,97.534,98.866,2177523,0
2013-05-15,98.665,100.54,98.511,100.43,2034188,0
2013-05-16,100.22,100.59,98.989,99.263,1722974,0
2013-05-17,99.86,100.76,99.372,100.63,1885538,0
2013-05-20,100.64,100.71,99.64,99.71,1870021,0
2013-05-21,100.11,101.41,99.86,101,2186398,0
2013-05-22,100.9,102.1,100.52,100.93,2836118,0
2013-05-23,100.34,101.63,99.55,100.76,2520345,0
2013-05-24,100.11,102.07,99.9,101.79,1988432,0
2013-05-28,102.66,103.05,101.47,102.2,3026431,0
2013-05-29,101.93,102.03,100.35,100.54,2062649,0
2013-05-30,101.7,102.79,99.57,99.57,3888057,0
2013-05-31,99.78,100.35,97.591,97.591,3974317,0
2013-06-03,97.821,98.837,96.643,98.674,2630549,0
2013-06-04,98.665,99.52,97.811,98.482,2084361,0
2013-06-05,97.994,98.415,96.911,97.179,2267738,0
2013-06-06,97.505,98.904,97.371,98.875,2457773,0
2013-06-07,99.009,99.64,98.032,98.415,2262055,0
2013-06-10,98.721,98.817,97.591,98.166,1757094,0
2013-06-11,97.687,98.789,97.495,97.907,1198251,0
2013-06-12,98.569,98.626,97.121,97.39,1483274,0
2013-06-13,97.179,98.914,97.036,98.674,1382501,0
2013-06-14,98.224,99.352,98.185,98.789,1480725,0
2013-06-17,99.482,100.13,98.731,99.432,1619704,0
2013-06-18,99.283,99.85,98.971,99.75,1404536,0
2013-06-19,99.88,100.22,98.013,98.051,1639113,0
2013-06-20,97.678,97.678,95.569,95.733,2485347,0
2013-06-21,96.471,97.543,96.039,96.71,3495775,0
2013-06-24,95.694,98.424,95.627,97.591,2058601,0
2013-06-25,98.501,98.501,97.237,98.108,1806417,0
2013-06-26,98.3,99.223,97.975,98.952,1729336,0
2013-06-27,99.302,100,99.009,99.243,1036124,0
2013-06-28,98.981,99.87,98.358,98.405,2082497,0
2013-07-01,99.293,99.52,98.175,98.281,1250347,0
2013-07-02,98.453,99.57,98.3,98.655,1437735,0
2013-07-03,98.281,99.057,97.946,98.702,848415,0
2013-07-05,99.89,99.96,98.53,99.482,1535490,0
2013-07-08,99.9,100.56,99.75,100.25,1713693,0
2013-07-09,100.67,101.11,100.36,100.91,1528903,0
2013-07-10,101,101.48,100.88,101.16,1432190,0
2013-07-11,102.21,103.2,101.74,103.15,1741288,0
2013-07-12,102.78,104.04,102.54,103.67,2509115,0
2013-07-15,103.25,103.46,102.47,103.15,1299262,0
2013-07-16,103.41,103.93,102.85,103.72,1455142,0
2013-07-17,104.12,104.75,103.56,104.49,1434604,0
2013-07-18,104.44,104.66,103.61,104.21,1326508,0
2013-07-19,104.64,105.13,103.76,105.07,1841691,0
2013-07-22,105.74,105.75,104.7,105.05,1301014,0
2013-07-23,105.35,106.05,105.27,106,1212954,0
2013-07-24,105.92,106.27,104.37,104.92,1940285,0
2013-07-25,104.23,104.73,103.85,104.53,1519194,0
2013-07-26,103.96,104.16,102.84,103.76,2093212,0
2013-07-29,103.69,104.75,103.46,104.27,1346067,0
2013-07-30,104.86,105.29,103.96,104.09,1306072,0
2013-07-31,104.61,105.09,104.13,104.51,2163059,0
2013-08-01,105.07,105.55,104.7,105.32,1421454,0
2013-08-02,105.28,106.37,104.93,106.25,1690438,0
2013-08-05,106.32,107,105.86,106.88,1501977,0
2013-08-06,106.14,106.74,105.93,106.37,1470123,0
2013-08-07,106.33,106.67,105.69,106.51,1455113,0
2013-08-08,105.51,106.12,103.59,104.75,2659593,0
2013-08-09,104.29,104.62,102.96,103.19,1879440,0
2013-08-12,103.15,103.71,102.65,103.28,1789415,0
2013-08-13,103.83,103.84,102.4,103.21,1378737,0
2013-08-14,102.76,102.85,101.36,101.51,1856815,0
2013-08-15,100.36,100.65,99.52,99.75,1856772,0
2013-08-16,99.74,100.41,99.63,99.85,1850571,0
2013-08-19,99.85,100.8,99.76,100.01,1411967,0
2013-08-20,100.23,101.1,100.03,100.71,1624298,0
2013-08-21,100.52,100.74,99.8,99.91,1490173,0
2013-08-22,100,100.48,99.85,100.16,1119372,0
2013-08-23,100.49,101.27,99.64,100.91,1623700,0
2013-08-26,100.86,100.96,99.79,99.82,1158178,0
2013-08-27,99.273,99.82,99.086,99.65,1586206,0
2013-08-28,99.7,99.7,98.463,98.559,1848681,0
2013-08-29,98.405,99.84,98.32,99.412,1555367,0
2013-08-30,99.72,100.11,99.193,99.82,1353357,0
2013-09-03,100.68,100.97,99.54,99.93,1349930,0
2013-09-04,99.94,100.2,99.372,99.51,1567064,0
2013-09-05,100.86,102.72,100.86,102.28,2873342,0
2013-09-06,101.98,102.64,100.96,102.02,2501197,0
2013-09-09,101.86,103.05,101.65,102.94,1414946,0
2013-09-10,103.4,104.89,103.1,104.69,1866539,0
2013-09-11,104.9,106.51,104.83,106.43,2026712,0
2013-09-12,106.25,106.5,105.15,105.45,1536524,0
2013-09-13,105.76,105.8,104.33,104.44,1861333,0
2013-09-16,105.62,105.69,104.38,104.71,1997679,0
2013-09-17,104.67,105.75,104.49,105.19,1110448,0
2013-09-18,104.99,106.25,104.38,105.87,2083032,0
2013-09-19,106.26,106.62,105.87,106.38,1376777,0
2013-09-20,106.53,106.6,104.93,105.22,2901468,0
2013-09-23,104.48,105.44,104.46,104.9,1975158,0
2013-09-24,105.36,105.36,103.81,103.83,1821386,0
2013-09-25,103.96,104.03,102.63,102.99,2545388,0
2013-09-26,103.43,103.96,102.84,103.89,1164326,0
2013-09-27,103.17,103.71,103,103.27,1006492,0
2013-09-30,102.66,103.13,102.39,102.78,2051263,0
2013-10-01,102.63,102.78,102.3,102.63,1627366,0
2013-10-02,102.28,102.72,101.99,102.47,1837931,0
2013-10-03,102.01,102.75,101.63,102.09,1801959,0
2013-10-04,101.87,102.57,101.73,102.11,1215649,0
2013-10-07,101.54,101.86,101.16,101.2,1450308,0
2013-10-08,101.27,101.52,100.04,100.13,2405936,0
2013-10-09,99.134,102.83,98.281,102.25,6558547,0
2013-10-10,102.61,103.47,101.82,103.25,2676362,0
2013-10-11,102.77,103.51,102.39,103.43,1751082,0
2013-10-14,102.64,103.79,102.64,103.75,1339273,0
2013-10-15,103.31,103.62,102.86,102.95,1684446,0
2013-10-16,103.76,104.82,103.18,104.72,2078509,0
2013-10-17,104.6,105.93,104.5,105.52,2352967,0
2013-10-18,105.58,105.61,104.09,104.95,3056047,0
2013-10-21,104.76,104.83,104.2,104.74,1629942,0
2013-10-22,104.55,106.1,104.49,105.1,1553295,0
2013-10-23,104.62,105.31,104.43,104.54,1325919,0
2013-10-24,103.11,104.24,102.79,103.73,2521398,0
2013-10-25,103.48,103.95,102.88,103.93,2059365,0
2013-10-28,103.71,105.55,103.71,104.71,2028017,0
2013-10-29,104.98,106.19,104.73,105.96,2108223,0
2013-10-30,105.82,106.11,104.58,105.07,1242319,0
2013-10-31,105.17,105.83,104.8,105.28,1779881,0
2013-11-01,105.93,106.92,105.78,106.76,2451525,0
2013-11-04,107.11,107.44,106.43,107.39,1780835,0
2013-11-05,107.21,107.47,106.28,107.21,1590946,0
2013-11-06,107.48,111.16,107.38,110.73,3435503,0
2013-11-07,111.33,111.33,109.33,109.58,2756279,0
2013-11-08,109.05,109.67,108.08,109.58,2593902,0
2013-11-11,109.54,110.36,108.94,109.79,1429531,0
2013-11-12,108.5,109.53,108.43,109.27,1779434,0
2013-11-13,109.05,110.2,108.76,110.2,1877091,0
2013-11-14,110.39,111.01,109.92,110.72,1663263,0
2013-11-15,110.64,111.55,110.39,111.2,1994241,0
2013-11-18,111.52,111.52,109.98,110.32,1483971,0
2013-11-19,110.53,111.04,110.16,110.62,1378872,0
2013-11-20,110.95,111.13,109.54,109.84,1269579,0
2013-11-21,110.01,111.12,109.42,110.85,1301324,0
2013-11-22,111.18,112.12,110.95,112,1679022,0
2013-11-25,112.42,112.84,111.71,111.96,1555730,0
2013-11-26,112,112.84,111.85,111.97,1785883,0
2013-11-27,112.4,112.62,111.99,112.14,976273,0
2013-11-29,112.44,112.75,111.93,112.19,810861,0
2013-12-02,112.41,112.43,110.45,110.67,1615085,0
2013-12-03,110.7,110.92,110.03,110.79,1976130,0
2013-12-04,110.27,111.35,109.47,110.03,1837636,0
2013-12-05,108.67,109.46,107.82,108.18,3721439,0
2013-12-06,109.14,109.28,108.24,109.19,1940745,0
2013-12-09,109.89,109.9,108.57,108.82,2451370,0
2013-12-10,108.4,108.64,107.35,107.4,3540240,0
2013-12-11,105.66,107.64,104.63,106.08,6833606,0
2013-12-12,106.03,106.83,105.66,105.75,2262047,0
2013-12-13,106.48,106.52,105.01,105.47,1925521,0
2013-12-16,105.54,106.38,105.12,105.56,2313310,0
2013-12-17,105.7,105.89,104.68,105.14,1927317,0
2013-12-18,105.36,106.11,103.66,106.01,3540839,0
2013-12-19,105.41,105.95,104.87,105.55,2614944,0
2013-12-20,105.27,106.52,105.27,106.04,3456417,0
2013-12-23,106.56,106.58,105.68,106.19,1320775,0
2013-12-24,106.19,106.33,105.71,106.19,684665,0
2013-12-26,106.18,106.57,106.1,106.14,1307695,0
2013-12-27,106.35,106.75,105.78,106.04,1112417,0
2013-12-30,106.43,106.81,106.08,106.26,908547,0
2013-12-31,106.64,107.11,106.21,106.49,1320886,0
2014-01-02,106.21,106.74,105.32,105.38,1808999,0
2014-01-03,105.74,105.89,104.77,104.91,1445878,0
2014-01-06,105.09,105.33,103.7,104.16,2369924,0
2014-01-07,104.15,104.29,103.22,103.67,2562575,0
2014-01-08,103.83,103.83,101.9,102.01,5144713,0
2014-01-09,103.98,106.56,102.01,106.02,6437889,0
2014-01-10,105.73,106.16,104.38,105.42,3118729,0
2014-01-13,104.71,105.12,102.51,102.69,3538345,0
2014-01-14,103.11,104.53,102.99,104,2593956,0
2014-01-15,103.86,104.41,103.11,104.01,2065116,0
2014-01-16,104.06,104.21,103.15,103.4,2166544,0
2014-01-17,103.43,104.33,103.27,104.05,3026982,0
2014-01-21,103.44,103.9,102.74,102.82,2359306,0
2014-01-22,102.89,103.03,101.69,101.73,2802842,0
2014-01-23,101.51,101.54,100.57,100.93,2416983,0
2014-01-24,100.76,101,100.13,100.32,3581147,0
2014-01-27,100.72,101.72,100.24,101.17,4236865,0
2014-01-28,101.54,102.68,101.46,102.32,2646379,0
2014-01-29,102.01,102.15,100.31,100.42,2633678,0
2014-01-30,100.9,101.5,100.29,100.88,1821209,0
2014-01-31,99.462,101.33,99.432,100.53,2398792,0
2014-02-03,101.1,101.1,98.434,98.559,3488569,0
2014-02-04,99.066,99.59,97.946,99.213,2827574,0
2014-02-05,98.588,99.134,98.214,98.866,2653835,0
2014-02-06,101.11,102.51,101.1,102.22,4197281,0
2014-02-07,102.19,102.54,101.41,102,2457465,0
2014-02-10,101.98,102.06,100.74,101.83,2092263,0
2014-02-11,101.89,103.02,101.51,102.87,1987773,0
2014-02-12,103.06,103.55,102.54,102.99,1937130,0
2014-02-13,102.39,104.01,102.39,103.91,1769144,0
2014-02-14,103.31,104.5,102.72,104.17,1694455,0
2014-02-18,104.33,104.43,103.09,103.48,2298658,0
2014-02-19,103.26,103.44,102.51,103.08,2011854,0
2014-02-20,102.78,103.67,102.15,103.22,2047932,0
2014-02-21,103.52,103.61,101.29,101.51,4078970,0
2014-02-24,101.75,102.99,101.52,102.21,2547675,0
2014-02-25,102.26,103.98,102.26,103.58,2157481,0
2014-02-26,103.62,104.78,103.49,103.97,2147965,0
2014-02-27,104.1,104.44,103.43,104.27,1532208,0
2014-02-28,104.15,105.37,103.98,104.76,2347904,0
2014-03-03,104.27,104.99,103.26,103.85,1862614,0
2014-03-04,104.59,104.85,103.95,104.63,2018320,0
2014-03-05,104.55,104.89,103.91,104.48,2584391,0
2014-03-06,101.36,102.84,100.73,101.58,9949598,0
2014-03-07,102.07,102.27,101.47,101.79,3239182,0
2014-03-10,101.53,102.79,101.36,102.79,2592085,0
2014-03-11,102.77,102.94,102.19,102.9,2454541,0
2014-03-12,102.62,103.72,102.49,103.36,2427921,0
2014-03-13,103.76,103.89,102.44,102.64,2808796,0
2014-03-14,102.26,103.12,101.64,101.74,2556572,0
2014-03-17,102.39,102.69,101.7,101.75,2441857,0
2014-03-18,102.17,102.37,101.37,102.12,2788065,0
2014-03-19,101.83,102.49,100.9,101.23,1823315,0
2014-03-20,101.25,101.54,100.6,101.49,1569822,0
2014-03-21,102.64,102.79,101.62,102.1,4952118,0
2014-03-24,102.19,102.26,101.26,101.68,2788787,0
2014-03-25,102.09,102.69,102.06,102.2,2454865,0
2014-03-26,102.52,102.7,100.9,100.92,2131664,0
2014-03-27,100.78,101.31,100.32,100.51,2277157,0
2014-03-28,100.71,101.18,99.71,100.17,3116334,0
2014-03-31,100.33,100.74,100.08,100.19,2362805,0
2014-04-01,100.67,100.98,100.03,100.35,2861190,0
2014-04-02,100.39,100.5,99.52,100.06,3674045,0
2014-04-03,100.25,100.61,99.81,100.21,2596580,0
2014-04-04,100.44,100.49,99.253,99.273,3034257,0
2014-04-07,99.332,99.69,98.999,99.392,3477575,0
2014-04-08,99.193,101.14,99.018,101.07,4307369,0
2014-04-09,101.12,101.47,100.58,101.39,3232415,0
2014-04-10,102.37,102.67,100.43,100.55,3684394,0
2014-04-11,99.97,101.17,99.93,100.55,3453973,0
2014-04-14,100.92,101.36,100.04,100.99,2808073,0
2014-04-15,101,101.32,99.98,100.53,2374615,0
2014-04-16,101.19,101.93,100.73,101.78,2736791,0
2014-04-17,101.81,102.28,101.45,101.79,1849545,0
2014-04-21,101.8,102.35,101.7,102.35,2036504,0
2014-04-22,102.26,102.48,101.8,101.85,2580812,0
2014-04-23,101.74,103.15,101.65,102.97,2228664,0
2014-04-24,103.07,103.45,102.39,103.19,2161906,0
2014-04-25,103.03,103.44,102.45,103.17,1919136,0
2014-04-28,103.26,104.59,103.25,103.71,3365223,0
2014-04-29,103.5,104.02,103.31,103.52,1761733,0
2014-04-30,103.18,103.85,102.95,103.78,1821528,0
2014-05-01,103.78,104.07,103.11,103.68,1301998,0
2014-05-02,104.2,104.2,103.22,103.3,1472741,0
2014-05-05,103.14,103.22,102.2,102.72,1558427,0
2014-05-06,102.52,102.72,101.16,101.21,2168577,0
2014-05-07,101.21,101.42,100.12,100.47,3289418,0
2014-05-08,101.42,103,101.33,102.92,2851097,0
2014-05-09,102.75,103.77,102.54,103.51,2178869,0
2014-05-12,103.88,104.85,103.7,104.52,2163238,0
2014-05-13,104.35,104.58,104.15,104.33,1370536,0
2014-05-14,104.15,104.47,103.36,103.6,1395056,0
2014-05-15,103.26,103.3,102.23,102.89,2101560,0
2014-05-16,103.21,104.22,102.9,104.03,2384195,0
2014-05-19,103.56,104.85,103.37,104.7,2459192,0
2014-05-20,104.2,104.48,103.46,103.6,2363918,0
2014-05-21,103.57,103.77,102.72,103.05,1903460,0
2014-05-22,103.13,103.47,102.94,103.23,1177973,0
2014-05-23,103.54,103.62,103.04,103.43,1225880,0
2014-05-27,103.47,103.69,102.23,102.47,2871482,0
2014-05-28,102.58,103.44,102.55,102.79,2657045,0
2014-05-29,103.1,103.66,102.13,102.72,3308326,0
2014-05-30,103.13,104.46,102.59,104.41,2914437,0
2014-06-02,104.24,104.51,103.98,104.1,1206349,0
2014-06-03,103.92,104.39,103.72,103.96,1252976,0
2014-06-04,103.74,104.8,103.72,104.65,1442373,0
2014-06-05,105.21,106.13,105,105.95,2905395,0
2014-06-06,105.9,106.4,105.79,106.39,1855039,0
2014-06-09,106.44,106.95,105.68,105.97,1798182,0
2014-06-10,105.61,105.93,105.17,105.36,1210417,0
2014-06-11,104.77,105.2,104.37,104.58,1241561,0
2014-06-12,104.5,104.75,103.54,103.89,1586278,0
2014-06-13,104.12,104.12,103.18,103.75,1367060,0
2014-06-16,103.77,103.91,103.44,103.88,1670476,0
2014-06-17,103.85,104.2,103.61,103.9,1673502,0
2014-06-18,104.08,104.68,103.54,104.61,2348510,0
2014-06-19,104.5,104.88,104.19,104.6,1817925,0
2014-06-20,104.94,104.94,103.56,103.81,3296649,0
2014-06-23,103.67,103.77,103.04,103.69,1677646,0
2014-06-24,104.01,104.81,103.55,104.65,2118885,0
2014-06-25,104.39,104.77,104.1,104.61,1321105,0
2014-06-26,104.58,104.8,103.73,104.06,1391532,0
2014-06-27,104.03,104.17,103.48,103.94,2753193,0
2014-06-30,104.04,104.46,103.57,103.63,1544790,0
2014-07-01,104.01,104.12,103.4,103.89,1668956,0
2014-07-02,103.71,104.3,103.71,104.17,1247176,0
2014-07-03,104.3,104.89,104.21,104.69,1084749,0
2014-07-07,104.67,104.8,104.27,104.66,1752547,0
2014-07-08,104.77,105.86,104.48,105.68,2872271,0
2014-07-09,105.79,106.5,105.68,106.43,2579619,0
2014-07-10,106.05,107.1,106.05,106.57,2511175,0
2014-07-11,106.62,106.73,105.67,106.52,1866722,0
2014-07-14,106.67,106.95,105.87,105.93,1886981,0
2014-07-15,106.65,106.73,105.75,106.34,2921974,0
2014-07-16,106.58,106.91,106.2,106.37,1696584,0
2014-07-17,105.92,106.09,105.19,105.39,1591772,0
2014-07-18,105.89,106.32,105.22,106.27,2389068,0
2014-07-21,105.98,106.43,105.45,105.63,1485621,0
2014-07-22,105.85,106.54,105.68,106.1,1960033,0
2014-07-23,105.96,106.28,105.84,106.14,1279929,0
2014-07-24,106.06,106.76,106.01,106.63,1498552,0
2014-07-25,106.47,106.53,105.66,106.1,1716700,0
2014-07-28,105.99,106.2,105.41,105.69,1554129,0
2014-07-29,107.4,107.93,106.99,107.33,2819879,0
2014-07-30,107.35,107.47,105.99,106.67,2251965,0
2014-07-31,106.09,106.82,105.85,106.09,2744396,0
2014-08-01,106.51,106.81,106.01,106.4,2315145,0
2014-08-04,106.1,106.85,105.68,106.64,1865654,0
2014-08-05,106.05,106.68,105.86,106.55,1992851,0
2014-08-06,106.43,108.25,106.32,107.92,3168708,0
2014-08-07,106.7,107.41,106.02,106.32,2989639,0
2014-08-08,106.47,107.77,106.33,107.56,2581516,0
2014-08-11,107.77,107.87,107.14,107.58,1366158,0
2014-08-12,107.2,107.66,107.01,107.42,1198988,0
2014-08-13,107.41,107.5,106.73,107.1,1615256,0
2014-08-14,106.97,107.66,106.79,107.65,1183188,0
2014-08-15,108.23,108.23,106.3,107.03,2244745,0
2014-08-18,107.41,108,107.37,107.83,1374025,0
2014-08-19,107.75,108.97,107.63,108.84,1893459,0
2014-08-20,108.69,109.41,108.37,109.12,1426454,0
2014-08-21,109.01,110.01,108.94,109.77,1719888,0
2014-08-22,110.03,110.17,109.34,109.47,1556713,0
2014-08-25,109.92,110.12,109.32,109.57,1218900,0
2014-08-26,109.66,109.75,109.07,109.29,1543644,0
2014-08-27,109.74,109.74,109.05,109.42,1139207,0
2014-08-28,109.21,109.43,108.92,109.17,891241,0
2014-08-29,109.83,109.83,108.81,109.28,1160453,0
2014-09-02,109.2,109.78,109.11,109.72,1628708,0
2014-09-03,109.93,110.07,109.31,109.53,2109137,0
2014-09-04,110.62,112.98,110.62,112.96,4929105,0
2014-09-05,112.85,114.66,112.55,114.64,3230183,0
2014-09-08,114.68,114.92,113.96,114.26,2279661,0
2014-09-09,113.85,114.16,113.49,113.83,1662700,0
2014-09-10,114.01,114.16,113.59,113.87,1124539,0
2014-09-11,113.57,114.19,113.39,113.66,1674389,0
2014-09-12,113.73,113.95,112.84,113.16,1770919,0
2014-09-15,113.33,114.19,113.24,113.46,1789816,0
2014-09-16,113.35,114.43,113.3,114.11,1866275,0
2014-09-17,114.18,114.22,113.42,113.73,1766160,0
2014-09-18,113.91,114.44,113.68,114.15,1552908,0
2014-09-19,114.27,114.89,114.14,114.16,3344675,0
2014-09-22,114.14,114.16,113.33,113.57,1610747,0
2014-09-23,113.68,113.71,113.02,113.29,1731924,0
2014-09-24,113.46,115.3,113.33,115.17,2300656,0
2014-09-25,115.04,115.12,113.35,113.41,2016505,0
2014-09-26,113.2,113.42,112.24,113.31,2266243,0
2014-09-29,112.84,113.35,112.61,113.11,1297457,0
2014-09-30,112.69,113.35,112.6,113.11,1846446,0
2014-10-01,113.05,113.43,112.31,112.59,1563752,0
2014-10-02,112.81,113.91,112.65,113.54,1712806,0
2014-10-03,113.9,115.19,113.73,114.72,1961535,0
2014-10-06,115.18,115.21,113.65,113.91,2113478,0
2014-10-07,113.14,113.57,112.59,113.07,2586557,0
2014-10-08,115.79,116.39,114.78,116.18,4727681,0
2014-10-09,115.71,118.01,115.68,115.88,3282863,0
2014-10-10,115.78,118.61,115.75,116.34,3715796,0
2014-10-13,116.04,116.29,114.53,114.6,2709399,0
2014-10-14,115.44,115.5,113.07,113.95,4435922,0
2014-10-15,112.91,113.45,111.27,112.16,4193589,0
2014-10-16,110.74,111.76,110.16,110.98,3925686,0
2014-10-17,111.68,113.5,111.18,112.49,3544378,0
2014-10-20,112.66,116.31,112.49,115.89,3884869,0
2014-10-21,116.38,117.92,115.66,117.57,2333048,0
2014-10-22,117.83,118.76,117.61,117.81,2083011,0
2014-10-23,118.26,118.67,117.64,117.86,1954144,0
2014-10-24,116.05,117.81,116.03,117.73,2759226,0
2014-10-27,116.65,118.48,116.65,118.17,1805590,0
2014-10-28,118.22,118.69,117.47,118.29,1595311,0
2014-10-29,118.51,119.13,118.18,119.06,1890057,0
2014-10-30,118.69,120.32,118.53,120.04,1442697,0
2014-10-31,121.17,121.4,119.77,120.37,2630298,0
2014-11-03,120.76,121.2,120.37,121.19,2159759,0
2014-11-04,121.49,123.4,120.92,123.23,3105497,0
2014-11-05,124.07,124.37,122.76,123.19,2345429,0
2014-11-06,123.99,124.24,123.28,123.71,1868035,0
2014-11-07,123.68,124.46,123.2,124.28,1761122,0
2014-11-10,124.41,124.44,122.72,124.26,2169525,0
2014-11-11,124.34,124.5,123.34,123.68,1657092,0
2014-11-12,123.69,124.28,123.19,123.87,2111005,0
2014-11-13,124.55,125.57,124.27,125.52,2471021,0
2014-11-14,125.72,125.72,124.94,125.32,1766702,0
2014-11-17,124.15,125.34,124.15,125.31,1357238,0
2014-11-18,125.32,126.09,124.92,125.97,1740187,0
2014-11-19,125.86,126.81,125.86,126.68,1505824,0
2014-11-20,125.83,126.68,125.8,126,1677924,0
2014-11-21,127.39,127.42,125.99,126.42,2043644,0
2014-11-24,125.97,126.67,125.95,126.5,1818855,0
2014-11-25,126.77,126.98,125.55,125.67,2061931,0
2014-11-26,126.23,127.47,125.81,126.45,1803518,0
2014-11-28,127.5,129.37,126.94,128.61,1594269,0
2014-12-01,129,129.69,127.83,128.49,2157393,0
2014-12-02,128.62,129.72,128.28,129.45,1950963,0
2014-12-03,129.37,129.67,128.49,129.12,1984692,0
2014-12-04,129.83,129.83,128.53,129.41,1462836,0
2014-12-05,129.57,129.68,128.47,129.63,1323975,0
2014-12-08,129.44,129.44,128.46,128.81,2150688,0
2014-12-09,128.62,129.52,127.47,129.43,2311431,0
2014-12-10,131.14,132.86,126.14,126.89,5436002,0
2014-12-11,127.66,129.11,127.28,127.96,2653764,0
2014-12-12,126.67,127.91,124.72,124.77,4057606,0
2014-12-15,125.46,126.23,124.01,125.06,2714985,0
2014-12-16,125.37,126.05,123.55,124.24,2729013,0
2014-12-17,124.24,126.33,123.75,126.08,2683875,0
2014-12-18,126.84,128.1,126.04,128.1,3208513,0
2014-12-19,128.04,128.94,127.88,128.29,4453679,0
2014-12-22,128.81,129.65,128.37,129.6,1963721,0
2014-12-23,130.78,131.17,129.99,130.43,1618492,0
2014-12-24,130.8,131.08,129.93,129.97,816331,0
2014-12-26,129.93,130.17,129.47,129.8,1362711,0
2014-12-29,129.72,130.15,129.16,129.71,1507847,0
2014-12-30,129.39,130.37,129.39,129.83,1280638,0
2014-12-31,129.83,130.41,128.22,128.27,1640925,0
2015-01-02,128.38,129.54,127.4,128.14,1626474,0
2015-01-05,128.22,128.64,126.5,126.67,1935836,0
2015-01-06,127.22,129.36,126.55,128.37,3523125,0
2015-01-07,129.04,130.69,128.82,130.59,2399590,0
2015-01-08,131.72,132.2,131.14,131.72,3246537,0
2015-01-09,130.75,131.25,129.61,129.69,1908628,0
2015-01-12,129.91,130.44,128.61,128.96,1485974,0
2015-01-13,128.68,130.67,127.02,127.66,2432310,0
2015-01-14,126.69,126.86,125.1,126.06,2440424,0
2015-01-15,126.64,126.84,125.43,126.06,2012429,0
2015-01-16,125.81,126.65,125.09,126.42,1971630,0
2015-01-20,127.3,127.83,125.2,126.12,4639179,0
2015-01-21,125.68,126.41,125.22,125.91,2151352,0
2015-01-22,126.21,127.84,125.23,127.83,4356921,0
2015-01-23,127.87,128.79,127.46,128.54,2268804,0
2015-01-26,128.19,129.44,128.11,129.32,1639260,0
2015-01-27,129.17,129.22,127.46,127.57,1974707,0
2015-01-28,128.13,128.89,126.28,126.33,2162531,0
2015-01-29,126.83,127.3,125.71,127.25,2070361,0
2015-01-30,129.48,130.1,127.89,129.38,5712212,0
2015-02-02,130.25,132.32,126.8,132.11,5301921,0
2015-02-03,132.44,139.24,131,139.12,11385997,0
2015-02-04,137.61,141.94,137.6,141.09,12162352,0
2015-02-05,139.75,141.25,137.92,139.37,7473608,0
2015-02-06,139.52,140.18,138.51,139.01,3131054,0
2015-02-09,139.01,139.44,137.25,137.94,2931236,0
2015-02-10,138.35,138.8,137.42,138.57,1821954,0
2015-02-11,139.13,139.14,137.32,138.18,2449769,0
2015-02-12,138.74,139.06,137.62,138.47,1827134,0
2015-02-13,138.91,139.44,137.7,137.85,2056191,0
2015-02-17,137.85,138.32,136.5,138.24,1644987,0
2015-02-18,137.91,138.2,137.3,137.98,1644420,0
2015-02-19,137.66,138.23,137.24,137.44,1359225,0
2015-02-20,137.44,138.49,136.72,138.25,1703633,0
2015-02-23,138.7,139.12,137.78,139.06,1693701,0
2015-02-24,139.98,139.99,138.7,138.89,1967997,0
2015-02-25,138.41,139.24,137.94,138.2,1711470,0
2015-02-26,137.82,138.32,137,137.42,2019521,0
2015-02-27,138.14,138.27,136.65,137.72,3240021,0
2015-03-02,138.05,139.15,138.05,138.64,2250060,0
2015-03-03,138.63,138.82,137.43,138.1,1615966,0
2015-03-04,137.87,138.68,136.6,137.92,2356774,0
2015-03-05,141.28,142.21,139.63,141.66,4771170,0
2015-03-06,139.9,140.71,138.85,140.13,3217205,0
2015-03-09,140.37,141.49,140.14,141.2,1843798,0
2015-03-10,140.33,140.71,138.83,138.84,2270974,0
2015-03-11,138.98,139.62,138.07,138.13,1850630,0
2015-03-12,139.05,140.22,138.13,140.03,1668895,0
2015-03-13,139.89,140.48,138.83,139.89,1568693,0
2015-03-16,140.3,141.49,139.89,140.55,2702738,0
2015-03-17,140.52,140.74,139.1,140.59,2104927,0
2015-03-18,140.56,142.1,138.93,141.44,2959492,0
2015-03-19,141.49,141.97,140.86,141.79,1987969,0
2015-03-20,142.55,143.52,142.21,142.98,6252676,0
2015-03-23,143.52,143.91,143.09,143.31,1778170,0
2015-03-24,143.45,144.52,143.27,143.51,1746797,0
2015-03-25,143.9,144.28,141.58,141.58,2418880,0
2015-03-26,139.93,141.28,139.78,140.62,1659078,0
2015-03-27,140.75,141.7,140.58,141,1419186,0
2015-03-30,141.42,142.98,141.31,142.78,1561967,0
2015-03-31,142.29,143.38,141.73,141.96,2012741,0
2015-04-01,142.28,142.31,140.28,140.78,1915512,0
2015-04-02,141,142.43,140.9,142.1,1169690,0
2015-04-06,141.85,143.22,141.13,142.91,1886165,0
2015-04-07,142.93,143.33,142.19,142.23,1485788,0
2015-04-08,142.65,143.06,141.68,142.43,1582459,0
2015-04-09,141.1,141.49,138.95,139.45,3629052,0
2015-04-10,139.99,140.59,139.26,140.21,1678500,0
2015-04-13,140.03,140.88,139.56,139.65,1195299,0
2015-04-14,139.63,140.66,138.43,140.11,1644244,0
2015-04-15,140.38,141.2,139.68,139.7,1499921,0
2015-04-16,139.4,139.53,137.67,137.86,2860578,0
2015-04-17,137.35,137.5,134.09,135.48,4662643,0
2015-04-20,137.42,138,136.57,137.09,3075563,0
2015-04-21,137.71,138.77,137.37,138.07,1725266,0
2015-04-22,138.63,138.63,137.06,137.74,1519866,0
2015-04-23,137.37,138.65,137.05,138.03,1443303,0
2015-04-24,138.06,139.07,137.63,138.8,1516497,0
2015-04-27,138.98,139.17,137.62,137.72,1832167,0
2015-04-28,137.65,137.94,136.86,137.38,1389469,0
2015-04-29,137.06,137.42,135.19,135.75,1829404,0
2015-04-30,135.17,136.16,133.93,134.42,2685254,0
2015-05-01,134.8,136.95,134.57,136.61,1602085,0
2015-05-04,136.61,137.38,135.89,136.95,1371467,0
2015-05-05,136.37,136.95,135.58,135.78,1883148,0
2015-05-06,136.57,137.03,135.32,136.04,1848900,0
2015-05-07,135.8,136.82,135.32,135.84,2729897,0
2015-05-08,137.18,138.66,137,137.06,1839620,0
2015-05-11,136.76,137.5,135.5,135.56,2029159,0
2015-05-12,135.31,136.26,134.77,135.37,2047449,0
2015-05-13,135.2,136.51,134.1,134.59,2273101,0
2015-05-14,135.43,135.43,132.99,133.99,3217793,0
2015-05-15,134.41,136.22,134.12,136.09,2508278,0
2015-05-18,136.02,136.51,135.36,136.31,1545168,0
2015-05-19,136.07,136.72,135.6,136.02,1418299,0
2015-05-20,135.76,136.31,134.61,134.83,1746269,0
2015-05-21,134.72,135.87,134.23,135.26,1638376,0
2015-05-22,135.22,136.03,134.75,135.02,1265790,0
2015-05-26,135.38,135.7,134.45,134.6,2633886,0
2015-05-27,134.97,136.85,134.48,136.64,3143723,0
2015-05-28,135.61,137.15,134.52,135.55,3411961,0
2015-05-29,135.1,135.27,133.22,133.98,3221411,0
2015-06-01,134.42,134.6,133.33,133.79,2323648,0
2015-06-02,133.59,134.05,132.39,132.88,2089637,0
2015-06-03,133.2,133.9,132.67,133.54,1977757,0
2015-06-04,132.85,133.89,131.87,132.16,3084764,0
2015-06-05,132.21,132.32,130.35,130.39,3408927,0
2015-06-08,130.52,130.52,129.7,129.73,2000424,0
2015-06-09,129.61,130.37,129.5,129.72,2169858,0
2015-06-10,129.96,131.5,129.9,131.02,1836471,0
2015-06-11,131.21,131.99,130.79,130.91,1428526,0
2015-06-12,130.66,130.89,130.13,130.39,1372212,0
2015-06-15,129.62,129.96,128.87,128.95,2065236,0
2015-06-16,128.92,129.88,128.87,129.66,1654020,0
2015-06-17,129.62,130.91,129.57,130.49,1604958,0
2015-06-18,131.07,132.59,130.82,132.02,2207310,0
2015-06-19,132.1,132.94,131.73,131.84,2935241,0
2015-06-22,132.34,132.66,131.63,131.74,1506517,0
2015-06-23,131.96,132.4,131.1,131.22,1586096,0
2015-06-24,130.93,131.42,129.92,129.98,2092055,0
2015-06-25,130.09,131.47,129.13,129.16,1767573,0
2015-06-26,129.62,130.26,129.24,129.74,2393232,0
2015-06-29,128.89,129.51,127.47,127.5,2089182,0
2015-06-30,128.15,128.47,126.6,126.89,2611923,0
2015-07-01,127.59,128.34,127.36,128.26,1816848,0
2015-07-02,128.62,128.92,128.06,128.16,1223008,0
2015-07-06,126.98,128.59,126.89,127.67,2607672,0
2015-07-07,128.08,132.37,127.82,132.02,4033308,0
2015-07-08,131.54,132.05,130.86,131.46,3104984,0
2015-07-09,132.83,132.96,129.4,131.03,3531846,0
2015-07-10,133.16,134.78,132.66,134.1,3029851,0
2015-07-13,134.84,136.32,134.84,135.37,1966475,0
2015-07-14,134.99,135.58,134.52,135.25,1609969,0
2015-07-15,135.25,135.48,134.29,134.97,1390537,0
2015-07-16,135.45,135.78,134.79,135.62,1221731,0
2015-07-17,135.42,136.15,134.52,135.96,1960410,0
2015-07-20,135.86,136.47,135.33,136.29,1323471,0
2015-07-21,136.44,136.62,135.72,136.2,1689777,0
2015-07-22,136.46,137.64,136.27,137.54,1715533,0
2015-07-23,138,138.13,136.6,136.81,1443939,0
2015-07-24,136.92,137.11,136.15,136.25,1354334,0
2015-07-27,136.05,136.15,134.87,135.54,1523120,0
2015-07-28,135.81,135.98,134.29,135.83,1464802,0
2015-07-29,136.06,137.91,136.03,136.6,1958755,0
2015-07-30,136.4,137.05,135.33,136.52,1482040,0
2015-07-31,137.36,137.36,136.26,136.52,1475761,0
2015-08-03,136.98,137.28,135.93,136.74,1413434,0
2015-08-04,136.36,137.01,135.49,136.1,1399777,0
2015-08-05,137.02,138.16,136.86,138.02,1796199,0
2015-08-06,138.26,138.69,137.16,137.6,2073066,0
2015-08-07,137.2,137.6,135.64,136.5,1308358,0
2015-08-10,137.47,137.94,136.89,137.42,1141489,0
2015-08-11,136.51,137.46,136.26,137.07,1341654,0
2015-08-12,136.57,138.24,135.06,138.02,2084197,0
2015-08-13,137.91,138.49,136.79,136.88,1182403,0
2015-08-14,136.51,137.97,136.51,137.65,1284605,0
2015-08-17,136.76,137.79,136.6,137.65,968550,0
2015-08-18,137.72,138.01,136.74,137.21,1166378,0
2015-08-19,136.99,137.5,135.34,136.78,1525100,0
2015-08-20,135.97,136.51,135.02,135.41,1894540,0
2015-08-21,134,135.05,130.96,130.96,3832701,0
2015-08-24,124.5,129.25,110.27,125.3,5524926,0
2015-08-25,128.74,130.37,124.99,125.05,4929775,0
2015-08-26,128.25,130.28,125.66,130.16,3284536,0
2015-08-27,132.36,132.63,129.65,132.11,2762584,0
2015-08-28,131.68,132.2,130.62,131.87,1964268,0
2015-08-31,131.2,132.13,130.5,131.96,3189868,0
2015-09-01,129.64,131.83,129.57,130.3,3150067,0
2015-09-02,131.76,132.75,130.41,132.32,1921815,0
2015-09-03,132.82,133.5,132.01,132.37,1714650,0
2015-09-04,130.78,131.4,130.18,130.47,2254749,0
2015-09-08,132.43,133.31,131.08,133.27,1738315,0
2015-09-09,134.12,134.12,131.34,131.61,1475960,0
2015-09-10,131.01,132.83,130.96,131.93,1433445,0
2015-09-11,131.78,133.05,131.23,132.91,1541975,0
2015-09-14,133.03,133.24,132.14,133,1192590,0
2015-09-15,133.16,134.7,132.14,134.2,1432447,0
2015-09-16,133.99,135.55,133.55,135.31,1458767,0
2015-09-17,135.59,136.66,134.89,135.06,1629409,0
2015-09-18,133.92,136.02,133.5,133.6,3007642,0
2015-09-21,134.13,135.48,133.87,134.94,1066403,0
2015-09-22,133.61,134.69,132.69,134.41,1896770,0
2015-09-23,135.17,137.21,134.41,137.02,2451844,0
2015-09-24,136.04,137.01,135.35,136.51,2095942,0
2015-09-25,137.51,138.41,136.63,137.13,1958751,0
2015-09-28,136.99,137.37,135.02,135.26,2709746,0
2015-09-29,134.78,135.81,134.03,135.42,2667066,0
2015-09-30,135.25,136.57,134.63,136.23,2705487,0
2015-10-01,136.49,136.49,134.27,136.22,2820212,0
2015-10-02,134.98,137.48,133.97,137.43,2750273,0
2015-10-05,137.79,139.67,137.57,139.52,2412267,0
2015-10-06,139.6,140.11,138.85,139.84,2258145,0
2015-10-07,140.13,140.7,138.92,139.42,2484355,0
2015-10-08,139.09,142.94,139.09,142.91,2516148,0
2015-10-09,142.05,145.35,141.74,145.07,3941803,0
2015-10-12,145.07,145.55,144.25,144.75,1273708,0
2015-10-13,144.37,145.16,143.43,143.49,1585169,0
2015-10-14,143.52,143.95,140.49,141.19,3231608,0
2015-10-15,142.12,143.13,141.53,143,1800933,0
2015-10-16,143.53,144.14,142.54,143.28,1748503,0
2015-10-19,143.27,144.52,143.15,144.37,1638328,0
2015-10-20,144.84,145.93,144.32,145.63,1990729,0
2015-10-21,145.86,146.94,145.4,146.24,1923513,0
2015-10-22,146.45,149.19,146.13,149.01,2326705,0
2015-10-23,149.53,149.62,145.96,146.75,2412671,0
2015-10-26,143.28,148.32,142.52,147.67,2653163,0
2015-10-27,148.18,149.15,146.58,148.63,1777691,0
2015-10-28,148.4,148.8,146.53,148.63,1887749,0
2015-10-29,147.99,149.23,147.49,149.13,1641735,0
2015-10-30,148.86,150.2,148.21,148.98,2175681,0
2015-11-02,149.81,150.11,148.54,149.96,1337946,0
2015-11-03,149.25,150.03,148.29,149.62,1624970,0
2015-11-04,149.82,149.83,147.84,148.07,1753819,0
2015-11-05,145.24,147.75,145.12,147.25,2706654,0
2015-11-06,147.46,148.83,146.68,148.45,1856968,0
2015-11-09,147.75,148.02,144.99,146.19,2431394,0
2015-11-10,146.55,147.8,146.05,147.75,1801478,0
2015-11-11,147.36,148.71,146.6,147.73,1974872,0
2015-11-12,147.48,148.3,146.81,147.37,1754371,0
2015-11-13,146.49,146.66,144.75,145.16,2603980,0
2015-11-16,145.3,147.81,144.76,147.79,1882458,0
2015-11-17,148.63,151.07,148.34,150.1,2646430,0
2015-11-18,150.1,152.47,149.09,152.32,2278045,0
2015-11-19,152.74,154.17,152.51,153.82,3132594,0
2015-11-20,155.07,155.37,153.75,154.08,2171131,0
2015-11-23,154.49,154.82,153.73,154.41,1242974,0
2015-11-24,153.29,154.84,152.08,153.22,2450082,0
2015-11-25,153.07,153.99,152.22,153.41,1935069,0
2015-11-27,154.09,155.31,153.51,154.53,916934,0
2015-11-30,155.08,155.34,151.89,152.49,3243252,0
2015-12-01,153.05,154.03,151.84,152.36,2053362,0
2015-12-02,152.76,153.46,151.74,152.17,1678542,0
2015-12-03,155.41,156.91,154.28,154.62,3641353,0
2015-12-04,155.03,157.98,154.93,157.58,2729528,0
2015-12-07,158.07,158.23,156.39,157.88,2955426,0
2015-12-08,157.52,160.34,156.7,159.52,3343448,0
2015-12-09,153.72,154.82,149.46,150.88,10085013,0
2015-12-10,152.02,154.37,151.72,152.9,3867174,0
2015-12-11,150.89,152.28,150.56,151.17,2658285,0
2015-12-14,151.23,152.92,150.59,152.88,2576208,0
2015-12-15,154.28,154.69,151.82,152.36,2518024,0
2015-12-16,152.99,154.22,151.15,153.76,2324835,0
2015-12-17,153.46,154.53,151.71,151.79,1804018,0
2015-12-18,150.95,151.79,148.87,148.97,4547305,0
2015-12-21,150.03,150.61,148.61,150.58,1538529,0
2015-12-22,151.06,152.46,150.24,152.3,1844095,0
2015-12-23,153.45,153.45,151.88,152.76,1673496,0
2015-12-24,152.89,153.35,152.51,152.79,519805,0
2015-12-28,152.13,153.29,151.53,152.24,1190600,0
2015-12-29,152.94,154.2,152.57,153.67,1238106,0
2015-12-30,153.95,154.41,153.53,153.71,637661,0
2015-12-31,153.11,154.92,152.56,152.56,1653758,0
2016-01-04,150.97,151.24,149.13,150.71,2446609,0
2016-01-05,151.31,152.3,150.62,151.08,1651193,0
2016-01-06,149.59,150.96,148.9,149.68,1752017,0
2016-01-07,146.28,148.37,145.05,146.25,3395617,0
2016-01-08,146.69,146.71,143.42,143.69,2814219,0
2016-01-11,143.88,147.34,143.7,146.15,2291577,0
2016-01-12,147.1,147.77,146.37,147.42,1908512,0
2016-01-13,147.35,147.39,143.48,143.7,1828468,0
2016-01-14,143.55,145.63,142.95,144.7,1931287,0
2016-01-15,141.03,143.14,140.04,142.07,2604956,0
2016-01-19,143.4,143.59,141.3,142.15,2373847,0
2016-01-20,140.24,141.7,136.89,140.58,3360489,0
2016-01-21,140.72,142.88,139.92,142.06,1886659,0
2016-01-22,143.76,145.2,143.26,145.18,2063917,0
2016-01-25,145.54,145.93,142.23,142.43,1500844,0
2016-01-26,142.43,143.33,140.09,140.28,2544068,0
2016-01-27,141.03,141.31,138.6,139.57,1842682,0
2016-01-28,140.33,141.67,139.64,141.31,1855112,0
2016-01-29,141.23,143.23,138.78,142.71,2420050,0
2016-02-01,142.49,143.77,141.88,142.89,1781304,0
2016-02-02,141.69,142.44,139.92,140.28,1852241,0
2016-02-03,141.02,141.68,137.4,138.58,2187595,0
2016-02-04,136.97,137.1,133.94,135.35,4868775,0
2016-02-05,135.34,137.16,134.52,136.03,3749178,0
2016-02-08,134.84,139.39,133.78,138.89,3453817,0
2016-02-09,138.15,141.44,138.14,139.75,2786056,0
2016-02-10,141.48,142.25,139.79,140.23,1960902,0
2016-02-11,139.37,140.55,137.11,138.92,2067903,0
2016-02-12,140.17,141.39,139.24,140.8,1725512,0
2016-02-16,141.46,142.69,139.91,141.24,1791046,0
2016-02-17,141.85,143.96,141.05,142.94,1919761,0
2016-02-18,141.25,141.94,139.08,140.8,2561144,0
2016-02-19,141.14,141.26,139.11,140.85,2509093,0
2016-02-22,141.73,142.26,140.65,142.15,1775756,0
2016-02-23,141.98,143.75,141.25,142.43,1853525,0
2016-02-24,142.12,146.26,141.76,145.75,2144401,0
2016-02-25,146.53,146.71,144.79,146.56,1517168,0
2016-02-26,145.01,145.32,140.91,141.78,3945680,0
2016-02-29,142.08,144.26,141.79,142.12,2565269,0
2016-03-01,142.46,143.22,141.49,142.58,2381428,0
2016-03-02,143.16,144.88,142.45,144.72,2675975,0
2016-03-03,140.71,143.94,139.61,143.6,5559256,0
2016-03-04,143.73,143.76,142.12,142.94,2183293,0
2016-03-07,142.05,142.93,139.81,140.35,2795971,0
2016-03-08,139.87,143.91,139.34,142.98,2817199,0
2016-03-09,143.37,145.4,143.33,144.97,2155852,0
2016-03-10,145.13,146.53,143.08,144.8,1492102,0
2016-03-11,145.73,145.88,143.42,144.65,1654104,0
2016-03-14,144.22,145.21,143.65,144.61,1286284,0
2016-03-15,143.79,146.27,143.79,146.05,1476975,0
2016-03-16,145.59,146.83,144.57,145.93,1568238,0
2016-03-17,145.7,146.58,145.48,145.72,1671742,0
2016-03-18,146.42,146.54,144.7,145.07,3812902,0
2016-03-21,144.75,146.2,144.41,145.82,1443551,0
2016-03-22,145.13,145.68,143.98,144.19,2051361,0
2016-03-23,144.15,145.81,143.64,145.41,2245779,0
2016-03-24,145.15,145.95,142.9,143.44,2646129,0
2016-03-28,143.79,145.82,143.77,144.61,1564780,0
2016-03-29,144.7,147.26,144.46,147.08,1515915,0
2016-03-30,147.67,149.89,147.44,149.29,2289985,0
2016-03-31,149.62,151.36,149.21,149.27,2465912,0
2016-04-01,149.54,150.69,148.71,149.9,1342381,0
2016-04-04,150.32,150.6,148.2,149.4,1248690,0
2016-04-05,149.56,149.66,147.5,147.75,1594896,0
2016-04-06,147.59,149.1,147.04,148.5,1321394,0
2016-04-07,146.27,146.42,143.49,144.01,3659526,0
2016-04-08,144.9,144.9,142.95,143.65,1792779,0
2016-04-11,143.36,143.92,141.11,141.19,2030676,0
2016-04-12,141.7,142.73,140.67,142.58,2010411,0
2016-04-13,143.57,144.06,142.65,143.87,1740952,0
2016-04-14,144.53,144.84,143.17,143.42,2187453,0
2016-04-15,143.94,145.69,143.83,145.09,2472095,0
2016-04-18,144.71,145.6,144.23,145.21,1160657,0
2016-04-19,145.66,145.78,144.43,145.57,1313408,0
2016-04-20,145.61,145.77,144.54,144.67,1233901,0
2016-04-21,144.43,144.66,142.74,143.43,1837727,0
2016-04-22,143.08,143.8,141.47,142.01,1979086,0
2016-04-25,142.07,143.67,141.58,143.52,1094095,0
2016-04-26,144.06,145.36,143.67,144.54,1361883,0
2016-04-27,144.63,144.89,143.08,144.18,1292980,0
2016-04-28,144.41,145.97,143.59,143.88,1912595,0
2016-04-29,142.51,143.44,140.09,140.71,2926612,0
2016-05-02,141.32,143.86,140.37,143.4,3013404,0
2016-05-03,142.58,144.9,142.13,143.85,1926293,0
2016-05-04,142.62,144.4,141.97,143.94,1877594,0
2016-05-05,141.53,142.87,139.06,140.42,4862575,0
2016-05-06,139.72,140.13,137.5,139.13,3394799,0
2016-05-09,139.49,141.52,139.19,141.14,2357629,0
2016-05-10,141.92,142.48,141.31,142.09,1882711,0
2016-05-11,140.97,141.25,139.25,139.77,2566521,0
2016-05-12,139.97,140.39,139.01,139.39,2620817,0
2016-05-13,139.02,139.39,137.08,137.27,2606419,0
2016-05-16,137.27,139.25,136.24,138.5,2217139,0
2016-05-17,138.23,138.94,136.06,136.43,2537805,0
2016-05-18,133.17,134.58,131.65,134.23,5240661,0
2016-05-19,135.33,135.94,134.35,135.57,2511884,0
2016-05-20,135.6,136.33,134.93,135.56,1752320,0
2016-05-23,135.71,136.8,134.82,134.92,1573503,0
2016-05-24,135.45,136.31,135.27,135.45,2788574,0
2016-05-25,135.5,138.4,135.39,137.31,3856031,0
2016-05-26,141.56,146.19,141.13,142.23,7544685,0
2016-05-27,142.73,143.24,140.71,141.63,2938428,0
2016-05-31,142.1,142.39,140.25,141.33,3196904,0
2016-06-01,142.98,145.36,142.81,144.91,3306692,0
2016-06-02,142.55,143.94,141.13,143.94,3358109,0
2016-06-03,142.79,144.19,142.76,144.13,1686442,0
2016-06-06,144.24,144.87,144.13,144.63,1675126,0
2016-06-07,144.47,146.16,144.31,144.99,1781951,0
2016-06-08,145.05,145.8,144.44,145.7,1336470,0
2016-06-09,145.36,146.44,145.28,146.36,1414274,0
2016-06-10,145.36,147.4,145.3,147.13,2958716,0
2016-06-13,147.04,148.16,146.85,147.21,2223836,0
2016-06-14,146.84,148.55,145.89,148.08,3127710,0
2016-06-15,147.91,148.94,146.94,147.12,1620106,0
2016-06-16,147.12,148.67,146.41,148.6,1690042,0
2016-06-17,149.18,149.39,147.97,148.1,2264086,0
2016-06-20,149.52,150.48,148.62,148.65,1824549,0
2016-06-21,149.22,150.02,148.83,149.34,1752597,0
2016-06-22,149.74,150.52,149.31,150.27,1792493,0
2016-06-23,150.67,150.85,148.53,149.18,2395003,0
2016-06-24,145.5,149.82,145.44,147.76,3141324,0
2016-06-27,146.54,147.19,144.92,146.56,2400662,0
2016-06-28,146.94,148.13,146.03,147.82,1826591,0
2016-06-29,148.61,149.42,148.1,149.23,1650117,0
2016-06-30,149.11,149.94,147.72,149.19,3053170,0
2016-07-01,149.34,149.34,147.62,148.31,1984870,0
2016-07-05,148.28,148.35,146.98,147.48,2179856,0
2016-07-06,147.45,148.72,146.95,148.21,1850488,0
2016-07-07,150.43,155.96,150.11,155.51,5859222,0
2016-07-08,156.61,157.8,156.27,157.18,3994130,0
2016-07-11,156.81,159.12,156.81,158.4,2300889,0
2016-07-12,158.17,158.58,157.54,157.97,1378242,0
2016-07-13,158.65,158.83,157.73,158.44,1271432,0
2016-07-14,158.79,159.61,157.97,158.58,1831683,0
2016-07-15,159.07,159.07,157.33,158.09,1771248,0
2016-07-18,158.23,159.47,157.64,159.14,1922956,0
2016-07-19,159.13,160.14,159.02,159.72,1416177,0
2016-07-20,159.85,159.86,158.6,159.65,1132448,0
2016-07-21,159.06,159.37,157.98,158.7,1052656,0
2016-07-22,159.3,159.32,158.61,159.1,1174639,0
2016-07-25,158.81,159.8,158.08,159.58,1604747,0
2016-07-26,159.22,160.39,158.36,159.2,1319469,0
2016-07-27,158.8,159.13,157.48,157.85,1198151,0
2016-07-28,157.95,158.51,157.52,158.03,1621296,0
2016-07-29,158.3,159.3,158.06,158.86,1060353,0
2016-08-01,158.79,159.61,158.55,159.19,795633,0
2016-08-02,158.71,159.17,156.37,158.18,1828427,0
2016-08-03,157.64,158.01,156.85,157.82,1610183,0
2016-08-04,157.74,159.36,157.61,158.22,1471975,0
2016-08-05,158.51,159.92,157.78,159.32,1301958,0
2016-08-08,158.89,159.18,158.15,159.03,1035668,0
2016-08-09,159.36,160.18,158.53,159.47,1024587,0
2016-08-10,159.5,160.51,159.13,160.31,936711,0
2016-08-11,161.09,161.55,159.4,159.92,1324848,0
2016-08-12,159.23,161.38,159.23,161.03,1180922,0
2016-08-15,161.03,161.24,160.6,160.73,745004,0
2016-08-16,159.92,160.8,159.92,160.43,1047560,0
2016-08-17,159.51,160.38,159,159.99,1029649,0
2016-08-18,160.44,160.71,159.27,159.8,1121705,0
2016-08-19,159.28,160.35,159.18,160.05,1541939,0
2016-08-22,160.36,160.69,159.68,159.97,751304,0
2016-08-23,160.12,160.46,159.38,159.43,780564,0
2016-08-24,159.21,159.92,158.85,159.63,1200979,0
2016-08-25,159.27,159.47,156.83,157.04,1511683,0
2016-08-26,157.55,157.8,155.72,156.15,1590316,0
2016-08-29,156.68,157.02,155.65,156.21,1391560,0
2016-08-30,156.29,156.49,154.07,154.28,1681528,0
2016-08-31,154.2,154.85,153.52,154.41,1564934,0
2016-09-01,151.46,151.46,148.16,148.8,6037788,0
2016-09-02,149.37,151.72,149.36,150.5,2331307,0
2016-09-06,150.63,150.65,148.61,150.58,2648153,0
2016-09-07,150.17,150.39,148.03,148.25,2573247,0
2016-09-08,147.83,148.11,145.68,146.19,2303803,0
2016-09-09,145.36,145.54,143.56,143.56,2168086,0
2016-09-12,143.37,144.78,143.14,144.51,2003131,0
2016-09-13,144.02,144.39,142.95,143.6,2070296,0
2016-09-14,143.57,145.03,143.08,143.55,1680954,0
2016-09-15,143.58,145.71,142.99,145.43,1956944,0
2016-09-16,144.75,145.42,143.98,145.13,2458244,0
2016-09-19,144.91,145.77,144.41,144.59,1188009,0
2016-09-20,145.2,145.46,144.47,144.96,1120268,0
2016-09-21,145.36,145.64,144.08,145.45,1206743,0
2016-09-22,145.77,146.97,145.43,145.88,2179092,0
2016-09-23,145.88,146.48,144.95,145.3,1979758,0
2016-09-26,144.87,145.06,143.86,144.03,1255075,0
2016-09-27,144.24,144.57,142.89,143.32,2189923,0
2016-09-28,143.46,143.53,141.88,142.3,2112267,0
2016-09-29,142.12,142.59,140.22,140.5,3484828,0
2016-09-30,144.59,147.51,144.41,145.28,6673747,0
2016-10-03,145,145.03,143.19,143.86,2806363,0
2016-10-04,144.29,144.42,142.4,143.35,2442111,0
2016-10-05,143.49,143.77,142.72,142.87,2079027,0
2016-10-06,143.11,143.5,141.94,142.38,1947914,0
2016-10-07,142.67,143.07,141.73,142.88,1978652,0
2016-10-10,143.22,143.7,142.65,143.16,1370976,0
2016-10-11,142.57,143.98,142.43,143.86,2416555,0
2016-10-12,143.82,144.31,143.26,143.33,1380219,0
2016-10-13,142.82,144.16,142.62,143.1,1640656,0
2016-10-14,143.06,143.85,142.2,143.03,1624990,0
2016-10-17,142.96,143.08,141.58,141.65,1618858,0
2016-10-18,142.42,142.52,141.37,142.04,1594136,0
2016-10-19,143.56,144.15,142.23,142.36,1510104,0
2016-10-20,142.74,143.64,142.5,142.92,1953525,0
2016-10-21,142.42,143.17,141.45,141.92,1895653,0
2016-10-24,142.27,145.1,142.21,144.9,2487236,0
2016-10-25,142.79,144.76,142.79,143.84,2075392,0
2016-10-26,143.22,144.23,143.16,143.83,2313148,0
2016-10-27,143.68,144.28,142.71,143.71,2049816,0
2016-10-28,143.31,143.71,142.3,142.66,1815085,0
2016-10-31,141.83,142.27,140.13,140.86,3400634,0
2016-11-01,141.44,141.58,139.44,139.71,2217126,0
2016-11-02,139.92,140.78,139.62,139.76,2365682,0
2016-11-03,140.18,140.18,137.73,138.02,2269149,0
2016-11-04,136.64,138.55,135.79,135.92,2827928,0
2016-11-07,137,137.26,136.4,137.15,3061412,0
2016-11-08,137.49,140.11,137.4,139.59,3470901,0
2016-11-09,137.15,140.83,137.15,140.26,3208793,0
2016-11-10,140.51,143.33,140.09,140.18,4065105,0
2016-11-11,140.09,142.96,138.92,142.71,3327499,0
2016-11-14,144.2,145.38,142.85,145.24,4072319,0
2016-11-15,145.22,145.24,143.61,144.42,2930260,0
2016-11-16,145.42,145.76,145.05,145.37,2035786,0
2016-11-17,144.5,144.66,142.9,144.47,2127304,0
2016-11-18,144.13,144.47,142.87,143.67,2053997,0
2016-11-21,143.86,144.56,143.44,144.44,1156735,0
2016-11-22,145.17,146.24,144.48,145.88,1944488,0
2016-11-23,145.95,146.52,144.45,144.86,2230175,0
2016-11-25,145.14,146.6,144.96,145.13,910369,0
2016-11-28,144.33,145.64,144.29,144.52,1775586,0
2016-11-29,144.88,145.44,144.6,144.74,1522605,0
2016-11-30,144.41,144.8,143.4,143.43,2746244,0
2016-12-01,143.43,146.08,143.43,144.99,2373123,0
2016-12-02,145.23,146.07,144.69,145.33,1856686,0
2016-12-05,145.33,145.45,144.07,145.02,2477963,0
2016-12-06,145.1,145.32,143.73,144.29,2068872,0
2016-12-07,143.91,147.07,143.79,147.01,2721218,0
2016-12-08,149.67,153.75,149.63,150.58,5366090,0
2016-12-09,150.29,152.72,150.27,152.59,2660426,0
2016-12-12,151.55,154.11,151.51,153.2,2323303,0
2016-12-13,153.7,154.82,152.05,152.66,3592279,0
2016-12-14,152.93,153.31,151.21,151.9,1953081,0
2016-12-15,152.26,154.32,151.99,152.99,1825653,0
2016-12-16,153.35,154.08,152.74,153.28,3272004,0
2016-12-19,154.8,157.22,154.47,156.19,3295228,0
2016-12-20,157.01,157.62,156.23,156.57,2127986,0
2016-12-21,156.32,156.74,155.76,155.78,1348075,0
2016-12-22,156.38,156.39,154.73,154.85,1920293,0
2016-12-23,154.95,155.43,154.35,154.86,1285417,0
2016-12-27,154.84,155.51,154.61,154.83,1303032,0
2016-12-28,154.81,155.6,153.41,153.85,1159311,0
2016-12-29,153.51,154.27,153.51,153.97,883665,0
2016-12-30,153.74,153.83,152.56,152.99,1540854,0
2017-01-03,153.51,153.83,151.46,152.62,2176009,0
2017-01-04,152.69,153.35,151.86,152.65,2180917,0
2017-01-05,153.79,156.08,153.49,155.66,2982220,0
2017-01-06,155.43,155.7,153.97,155.58,2046742,0
2017-01-09,155.1,155.25,153.57,153.81,2106554,0
2017-01-10,153.44,155.18,153.37,154.48,1492258,0
2017-01-11,154.29,155.15,153.22,154.36,1415217,0
2017-01-12,154.18,154.76,153.53,154.68,1312941,0
2017-01-13,154.78,154.91,154.18,154.67,1114153,0
2017-01-17,154.66,156.95,154.49,156.52,2475282,0
2017-01-18,156.37,157.07,155.35,156.97,1849597,0
2017-01-19,156.88,157.48,156.28,156.42,1956439,0
2017-01-20,157.08,157.45,155.97,156.94,1896752,0
2017-01-23,156.75,156.93,154.95,155.75,1427154,0
2017-01-24,155.97,156.53,155.71,156.39,1264375,0
2017-01-25,156.9,157.43,156.61,156.83,1072328,0
2017-01-26,157.03,157.13,156.13,156.77,1201980,0
2017-01-27,157.24,157.26,153.56,154.84,2343024,0
2017-01-30,154.82,156.02,153.46,155.99,2029826,0
2017-01-31,155.26,156.71,155.12,156.66,1761872,0
2017-02-01,156.55,156.66,154.62,154.67,2191078,0
2017-02-02,159.42,161.37,158.76,160.68,5973186,0
2017-02-03,160.26,161.33,159.71,160.84,3377951,0
2017-02-06,160.7,160.7,159.29,159.6,2162150,0
2017-02-07,160.08,160.61,159.12,160.07,2490002,0
2017-02-08,160.48,161.5,160.48,161.36,2005126,0
2017-02-09,161.39,164.23,161.12,163.8,2652099,0
2017-02-10,164.45,165.05,163.14,164.79,2018153,0
2017-02-13,165.26,165.26,163.63,164.75,2212237,0
2017-02-14,164.46,166.36,164.36,166.36,2274927,0
2017-02-15,165.92,167.66,165.81,167.66,2252799,0
2017-02-16,167.76,168.46,167.2,168.38,2274337,0
2017-02-17,168.11,169.1,167.17,168.49,2424696,0
2017-02-21,169.15,169.58,168.62,169.53,2089562,0
2017-02-22,169.65,169.67,167.73,169.11,1856912,0
2017-02-23,169.12,169.62,167.86,168.48,2230777,0
2017-02-24,167.87,170.27,167.78,170.12,1730499,0
2017-02-27,169.9,170.4,169.15,170.17,1673594,0
2017-02-28,169.54,170.42,168.12,169.76,2830565,0
2017-03-01,169.94,171.22,169.8,170.41,2348627,0
2017-03-02,170.06,170.78,169.11,170.52,2635458,0
2017-03-03,163.55,164.68,162.78,163.13,10749076,0
2017-03-06,162.31,163.19,159.15,159.74,5799010,0
2017-03-07,159.56,161.55,159.56,160,2810703,0
2017-03-08,160,160.4,159.2,159.27,2351140,0
2017-03-09,159.43,159.8,158.2,158.82,2043875,0
2017-03-10,159.51,159.52,158.06,158.44,1732150,0
2017-03-13,157.79,158.18,157.42,157.66,2220958,0
2017-03-14,157.33,158.39,157.23,158.31,2060766,0
2017-03-15,158.63,159.56,157.93,159.56,2170702,0
2017-03-16,159.79,160.65,159.29,160.06,2845892,0
2017-03-17,161.02,161.29,160.07,160.78,3767757,0
2017-03-20,160.73,161.23,159.81,160.43,1673388,0
2017-03-21,160.49,161.72,159.67,159.79,2339933,0
2017-03-22,160.31,160.94,160.04,160.66,1601268,0
2017-03-23,160.96,161.36,159.45,159.91,1493096,0
2017-03-24,160.36,160.45,158.71,159.06,1434651,0
2017-03-27,158.59,159.35,158.39,159.19,1250586,0
2017-03-28,159.15,160.05,158.22,159.78,1301526,0
2017-03-29,159.31,160.46,159.19,160.42,1199765,0
2017-03-30,160.29,161.13,159.77,160.86,1051298,0
2017-03-31,160.57,161.11,160.13,160.67,1743584,0
2017-04-03,160.71,161.24,159.43,159.71,1615597,0
2017-04-04,159.62,160.31,159.15,160.24,1359077,0
2017-04-05,160.28,161.34,159.73,159.99,1607254,0
2017-04-06,162.57,164.89,162.21,162.9,3384605,0
2017-04-07,162.59,163.84,162.33,163.47,1576060,0
2017-04-10,163.07,164.38,162.73,164.05,1892764,0
2017-04-11,163.64,164.25,162.52,163.48,1243530,0
2017-04-12,164.24,164.26,162.58,163.04,1381551,0
2017-04-13,162.92,163.47,161.72,161.76,1428100,0
2017-04-17,161.69,162.64,161.64,162.59,1509138,0
2017-04-18,162.92,163.18,162.37,163,1587440,0
2017-04-19,163.72,163.77,162.7,162.93,1456803,0
2017-04-20,163.19,164.01,162.83,163.02,1979446,0
2017-04-21,164.33,164.68,163.49,163.62,2237563,0
2017-04-24,164.79,165.37,164.15,165.11,1990310,0
2017-04-25,165.66,165.79,165.07,165.44,1557556,0
2017-04-26,170.58,170.79,165.44,169.38,4790290,0
2017-04-27,169.89,170.34,169.03,170.02,2242422,0
2017-04-28,170.6,170.6,169.52,170.08,2467880,0
2017-05-01,171.02,171.02,169.9,170.41,3473564,0
2017-05-02,171.23,171.43,170.48,171.1,2600909,0
2017-05-03,171.25,172.9,171.21,172.28,3027118,0
2017-05-04,172.51,175.5,172.46,174.74,3921328,0
2017-05-05,175.11,175.25,172.23,172.65,3876080,0
2017-05-08,174.1,174.14,171.05,172.09,3543061,0
2017-05-09,173.06,173.37,171.76,172.13,2667397,0
2017-05-10,171.48,171.54,170.12,170.8,2560709,0
2017-05-11,170.24,171,169.56,170.71,2112826,0
2017-05-12,170.74,171.3,169.78,170.34,1590749,0
2017-05-15,169.76,171.43,169.76,171.02,1733524,0
2017-05-16,171.41,171.41,170.09,170.45,1131171,0
2017-05-17,170.12,170.95,168.52,168.61,2208564,0
2017-05-18,169.54,170.47,169.15,170.18,1594762,0
2017-05-19,170.8,171.88,170.27,171.09,1877582,0
2017-05-22,171.69,172.69,171.08,171.85,1599011,0
2017-05-23,172.42,172.99,171.77,171.92,1793773,0
2017-05-24,172.4,172.58,171.25,172.46,1429821,0
2017-05-25,172.92,174.49,172.75,174.17,2695758,0
2017-05-26,179.68,179.77,176.95,177.29,4480979,0
2017-05-30,177.11,178.82,176.93,178.35,2090715,0
2017-05-31,178.67,179.89,178.21,179.85,2464330,0
2017-06-01,180.23,180.52,179.29,180.05,2034094,0
2017-06-02,180,180.64,179.3,180.39,2246128,0
2017-06-05,180.52,181.63,180.02,181.5,1566034,0
2017-06-06,181.12,182.13,180.43,180.87,2256066,0
2017-06-07,180.86,181.66,180.56,181.62,1249342,0
2017-06-08,181.34,181.92,180.26,180.83,1821861,0
2017-06-09,181.13,181.35,179.35,179.81,2173803,0
2017-06-12,179.01,180.29,178.22,179.07,2401921,0
2017-06-13,179.33,180.21,178.46,179.93,1750798,0
2017-06-14,180.25,181.38,179.66,181.09,1444656,0
2017-06-15,179.82,180.75,177.8,179.49,1759510,0
2017-06-16,169.86,170.06,164.47,166.58,24286578,0
2017-06-19,166.52,166.85,161.87,163.82,13846960,0
2017-06-20,164.97,164.97,161.91,162.38,7357837,0
2017-06-21,162.97,163.25,162.23,162.63,3432666,0
2017-06-22,162.65,162.78,158.5,159.28,8057461,0
2017-06-23,158.89,159.29,156.06,156.63,9521772,0
2017-06-26,157.65,160.48,157.6,159.69,6490720,0
2017-06-27,160.15,161.04,158.69,158.75,5546604,0
2017-06-28,159.08,159.99,158.99,159.66,3243398,0
2017-06-29,159.7,159.96,157.3,158.17,3674240,0
2017-06-30,159.09,160.03,158.28,159.42,4770135,0
2017-07-03,159.7,160.02,158.18,158.31,2001453,0
2017-07-05,158.42,158.99,157.36,157.52,3782196,0
2017-07-06,160.6,160.84,156.56,156.59,6981606,0
2017-07-07,156.86,157.05,153.6,153.62,7653500,0
2017-07-10,153.02,153.11,150.48,150.52,9020181,0
2017-07-11,150.97,152.6,150.45,150.63,6287188,0
2017-07-12,150.98,152.41,150.94,151.27,5127756,0
2017-07-13,152.74,153.44,152.13,153.11,5689267,0
2017-07-14,153.77,153.78,152.41,152.51,4381928,0
2017-07-17,152.51,152.95,152.03,152.35,3106601,0
2017-07-18,152.12,152.35,150.45,151.02,3267222,0
2017-07-19,151.33,151.68,150.42,150.76,4112678,0
2017-07-20,150.99,151.7,150.4,150.51,3186633,0
2017-07-21,150.46,150.75,149.52,149.96,4090165,0
2017-07-24,149.97,150.99,149.63,150.52,3666246,0
2017-07-25,150.93,153.21,150.92,152.68,4617035,0
2017-07-26,152.92,153.01,151.07,151.61,3025540,0
2017-07-27,151.53,152.5,150.96,152.03,3647900,0
2017-07-28,152.18,152.81,151.63,152.4,2788339,0
2017-07-31,152.59,158.14,152.54,158,6948179,0
2017-08-01,158.59,159.46,157.4,159.21,4799710,0
2017-08-02,158.62,161.04,157.94,160.77,5503269,0
2017-08-03,161.09,161.83,156.56,157.41,5577784,0
2017-08-04,157.86,157.93,155.33,155.94,3126964,0
2017-08-07,156,157.08,154.84,156.45,2635034,0
2017-08-08,156.6,158.93,156.53,157.25,2576827,0
2017-08-09,156.64,157.07,155.7,156.35,2164044,0
2017-08-10,155.67,157.07,154.87,156.14,2772887,0
2017-08-11,156.01,157.3,155.91,156.15,1892921,0
2017-08-14,157.09,157.7,156.04,157.41,2035028,0
2017-08-15,157.5,157.88,156.29,156.38,1874782,0
2017-08-16,157.28,159.88,157.11,159.76,3381554,0
2017-08-17,158.48,159.95,157.64,158.59,2615431,0
2017-08-18,157.98,158.69,156.92,157.08,2747435,0
2017-08-21,157.19,158.17,155.955,157.07,1857308,0
2017-08-22,157.53,159.45,157.53,158.7,2204269,0
2017-08-23,158.62,159.44,157.78,159.37,1731209,0
2017-08-24,160,160.66,151.09,151.33,10293097,0
2017-08-25,152.37,152.94,150.06,152.45,5702729,0
2017-08-28,151.9,153.28,151.2,152.55,3774963,0
2017-08-29,152.38,153.99,151.46,153.56,2445373,0
2017-08-30,153.71,154.74,152.88,154.44,2488451,0
2017-08-31,156.22,157.26,153.95,156.74,4567154,0
2017-09-01,157.59,158.55,157.2,158.24,2833583,0
2017-09-05,157.96,159.72,157.47,159.14,3414418,0
2017-09-06,159.19,159.94,158.09,158.86,2873080,0
2017-09-07,158.97,159.6,157.571,159.28,2479092,0
2017-09-08,158.37,158.5,155.03,157.31,3364270,0
2017-09-11,157.89,158,157.06,157.36,2442453,0
2017-09-12,157.67,160.646,157.451,160.04,2987151,0
2017-09-13,160.14,163.95,160.006,162.99,4199562,0
2017-09-14,162.68,162.68,161.64,162.37,2491613,0
2017-09-15,162.24,162.669,161.7,162.3,3749654,0
2017-09-18,162.18,163.46,160.76,160.91,2030950,0
2017-09-19,160.96,161.66,159.95,161.56,1775573,0
2017-09-20,161.51,163.04,161.26,162.85,2428708,0
2017-09-21,162.93,162.93,160.4,161.48,1737754,0
2017-09-22,160.9,162,160.37,161.29,1535860,0
2017-09-25,160.83,162.7,160.52,162.33,1799670,0
2017-09-26,162.71,164.73,162.59,164.11,2369405,0
2017-09-27,164.49,165.315,163.38,164.42,1900651,0
2017-09-28,164.47,164.949,163.54,163.9,1730793,0
2017-09-29,163.9,165.07,163.76,164.29,1851894,0
2017-10-02,164.92,166.42,164.29,165.89,2267140,0
2017-10-03,166.32,167.29,165.03,165.08,2838426,0
2017-10-04,165.23,165.93,164.691,165.21,1914941,0
2017-10-05,165.86,167.12,165.25,167.04,4512996,0
2017-10-06,159,159.46,156.54,157.09,17979463,0
2017-10-09,157.01,157.75,154.11,154.61,7025734,0
2017-10-10,155.67,157.36,155.08,156.87,5418798,0
2017-10-11,157.3,158.96,157.06,157.87,3858667,0
2017-10-12,157.87,157.99,156.36,157.22,3618091,0
2017-10-13,157.42,160.08,157.09,159.85,3633745,0
2017-10-16,159.38,159.8,158.32,158.81,2454002,0
2017-10-17,159,159.27,157.57,158.38,2426072,0
2017-10-18,158.84,158.84,157.305,157.55,3010641,0
2017-10-19,157.14,158.76,157.003,158.46,2885816,0
2017-10-20,158.97,161.01,158.51,160.77,3992627,0
2017-10-23,160.85,162.39,160.58,162.04,2808611,0
2017-10-24,161.16,162.89,161,162.29,3032235,0
2017-10-25,161,163,160.58,162.18,3604134,0
2017-10-26,162.46,163.55,160.79,162.46,3036425,0
2017-10-27,161.08,162.68,160.7,162.38,3399933,0
2017-10-30,161.92,162,159.47,160.23,2551151,0
2017-10-31,159.84,161.27,159.717,161.08,2513630,0
2017-11-01,161.97,163.29,161.29,162.69,2129364,0
2017-11-02,163.73,165.55,162.61,164.95,3255662,0
2017-11-03,164.16,167.07,163.78,166.44,3112975,0
2017-11-06,165.8,166.588,164.98,165.05,1917266,0
2017-11-07,165.2,166.5,164.6,166.25,1943739,0
2017-11-08,166.63,169.19,166.02,169.05,3494580,0
2017-11-09,167.48,169.31,167.05,169.1,2093808,0
2017-11-10,168.44,171.38,168.075,171.36,2673008,0
