Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,0.49134,0.506,0.47674,0.49626,332200,0
1987-11-06,0.46215,0.511,0.46215,0.506,746625,0
1987-11-09,0.46692,0.506,0.46692,0.47674,434159,0
1987-11-10,0.46215,0.49134,0.4475,0.45729,582169,0
1987-11-11,0.46215,0.47674,0.46215,0.46215,430872,0
1987-11-12,0.48162,0.48162,0.46692,0.46692,619993,0
1987-11-13,0.47674,0.48162,0.46692,0.47674,514742,0
1987-11-16,0.46692,0.47674,0.45729,0.46215,402915,0
1987-11-17,0.4475,0.4475,0.41342,0.43287,641374,0
1987-11-18,0.43287,0.4475,0.43287,0.4475,269706,0
1987-11-19,0.45729,0.45729,0.44261,0.44261,210504,0
1987-11-20,0.43287,0.44261,0.43287,0.43287,177612,0
1987-11-23,0.44261,0.45729,0.43287,0.44261,573948,0
1987-11-24,0.45729,0.48162,0.42317,0.46692,2146133,0
1987-11-25,0.47674,0.47674,0.46215,0.46692,592036,0
1987-11-27,0.47674,0.48162,0.47674,0.48162,133208,0
1987-11-30,0.46692,0.46692,0.43287,0.4475,736760,0
1987-12-01,0.45729,0.45729,0.44261,0.44261,233527,0
1987-12-02,0.44261,0.44261,0.41342,0.43287,236815,0
1987-12-03,0.42317,0.43287,0.41342,0.41342,856810,0
1987-12-04,0.41342,0.41342,0.389,0.389,386469,0
1987-12-07,0.39387,0.39876,0.389,0.39387,374957,0
1987-12-08,0.39876,0.43287,0.39387,0.42317,751557,0
1987-12-09,0.43287,0.46215,0.42317,0.46215,670975,0
1987-12-10,0.43287,0.46692,0.43287,0.4475,3144374,0
1987-12-11,0.45729,0.46215,0.41342,0.42317,3825219,0
1987-12-14,0.45729,0.47674,0.45729,0.46692,965348,0
1987-12-15,0.46692,0.5204,0.46692,0.5204,934102,0
1987-12-16,0.5253,0.5398,0.5204,0.5204,1210386,0
1987-12-17,0.5204,0.5398,0.5204,0.5204,902856,0
1987-12-18,0.5253,0.5398,0.5253,0.5349,516388,0
1987-12-21,0.5349,0.5398,0.5204,0.5253,323977,0
1987-12-22,0.5204,0.5349,0.5204,0.5253,333843,0
1987-12-23,0.5204,0.5838,0.5204,0.5548,559146,0
1987-12-24,0.5595,0.5595,0.5349,0.5548,245037,0
1987-12-28,0.5398,0.5398,0.506,0.511,401268,0
1987-12-29,0.506,0.511,0.49626,0.511,253260,0
1987-12-30,0.506,0.511,0.49626,0.49626,327264,0
1987-12-31,0.49134,0.5204,0.49134,0.506,236815,0
1988-01-04,0.506,0.5349,0.506,0.5349,445672,0
1988-01-05,0.5349,0.5595,0.5204,0.5204,531187,0
1988-01-06,0.506,0.5253,0.506,0.511,307531,0
1988-01-07,0.506,0.506,0.49134,0.506,445672,0
1988-01-08,0.506,0.506,0.4475,0.4475,389760,0
1988-01-11,0.45729,0.46692,0.45729,0.46692,618351,0
1988-01-12,0.46215,0.48162,0.46215,0.47674,421002,0
1988-01-13,0.47674,0.47674,0.46215,0.46692,110183,0
1988-01-14,0.47674,0.47674,0.46215,0.46692,4994491,0
1988-01-15,0.47674,0.506,0.47674,0.49134,3302252,0
1988-01-18,0.49134,0.5349,0.49134,0.5204,499943,0
1988-01-19,0.511,0.5204,0.49626,0.5204,554211,0
1988-01-20,0.511,0.5204,0.49626,0.5204,1004818,0
1988-01-21,0.5204,0.5349,0.511,0.5349,1762955,0
1988-01-22,0.5398,0.5838,0.5398,0.5595,845298,0
1988-01-25,0.5595,0.5694,0.5548,0.5694,414427,0
1988-01-26,0.5694,0.5743,0.5349,0.5548,268063,0
1988-01-27,0.5548,0.5548,0.5398,0.5398,54271,0
1988-01-28,0.5548,0.5595,0.5253,0.5253,1409378,0
1988-01-29,0.5548,0.5694,0.5548,0.5694,445672,0
1988-02-01,0.5694,0.5886,0.5694,0.5838,736760,0
1988-02-02,0.5743,0.5838,0.5694,0.5694,294374,0
1988-02-03,0.5743,0.5743,0.5349,0.5349,355222,0
1988-02-04,0.5349,0.5349,0.5349,0.5349,44403,0
1988-02-05,0.5548,0.5548,0.5398,0.5398,287796,0
1988-02-08,0.5548,0.5548,0.511,0.511,249972,0
1988-02-09,0.511,0.5204,0.506,0.506,98672,0
1988-02-10,0.5204,0.5694,0.5204,0.5694,381536,0
1988-02-11,0.5595,0.5694,0.5398,0.5548,342067,0
1988-02-12,0.5595,0.5694,0.5398,0.5694,1771177,0
1988-02-16,0.5694,0.5694,0.5398,0.5694,406202,0
1988-02-17,0.5743,0.5886,0.5694,0.5886,1309060,0
1988-02-18,0.5838,0.6326,0.5838,0.6326,1266299,0
1988-02-19,0.608,0.608,0.5982,0.5982,361801,0
1988-02-22,0.6031,0.6178,0.6031,0.6178,189123,0
1988-02-23,0.608,0.608,0.5982,0.5982,753203,0
1988-02-24,0.6031,0.6326,0.6031,0.6228,402915,0
1988-02-25,0.6228,0.6376,0.6228,0.6228,370023,0
1988-02-26,0.6178,0.6228,0.6178,0.6228,6578,0
1988-02-29,0.6326,0.6516,0.6326,0.6468,670975,0
1988-03-01,0.6516,0.6516,0.6376,0.6468,707155,0
1988-03-02,0.6468,0.6468,0.6376,0.6468,129921,0
1988-03-03,0.6326,0.6468,0.6228,0.6376,317397,0
1988-03-04,0.6376,0.6376,0.6228,0.6376,647952,0
1988-03-07,0.6468,0.6468,0.6178,0.6228,588745,0
1988-03-08,0.6326,0.6468,0.6228,0.6468,1067310,0
1988-03-09,0.6468,0.6711,0.6326,0.6711,1119937,0
1988-03-10,0.6516,0.686,0.6516,0.6516,1718553,0
1988-03-11,0.6516,0.6611,0.6376,0.6516,424297,0
1988-03-14,0.6516,0.6611,0.6516,0.6611,212147,0
1988-03-15,0.6711,0.7006,0.6611,0.7006,435804,0
1988-03-16,0.7006,0.7102,0.7006,0.7102,776226,0
1988-03-17,0.7102,0.7296,0.7102,0.7247,2213558,0
1988-03-18,0.7152,0.7247,0.7006,0.7006,853521,0
1988-03-21,0.7152,0.7152,0.7006,0.7006,383180,0
1988-03-22,0.7102,0.7152,0.7102,0.7102,468698,0
1988-03-23,0.7152,0.7444,0.7152,0.7247,845298,0
1988-03-24,0.7152,0.7152,0.681,0.686,692355,0
1988-03-25,0.681,0.7102,0.681,0.7006,1784334,0
1988-03-28,0.686,0.6958,0.681,0.686,307531,0
1988-03-29,0.686,0.7102,0.686,0.7006,134851,0
1988-03-30,0.7102,0.7152,0.7006,0.7006,537767,0
1988-03-31,0.7006,0.7006,0.6958,0.6958,115118,0
1988-04-04,0.7006,0.7102,0.6958,0.7102,323977,0
1988-04-05,0.7102,0.7152,0.7102,0.7102,277929,0
1988-04-06,0.7152,0.759,0.7152,0.7296,1083756,0
1988-04-07,0.7444,0.7735,0.7345,0.7735,1335371,0
1988-04-08,0.7881,0.8512,0.7735,0.8222,1415956,0
1988-04-11,0.8367,0.8367,0.7977,0.8077,1202166,0
1988-04-12,0.8126,0.8417,0.7735,0.827,2032660,0
1988-04-13,0.8367,0.8512,0.8126,0.8417,2151069,0
1988-04-14,0.8222,0.8367,0.8077,0.8077,2341835,0
1988-04-15,0.8077,0.8126,0.759,0.8077,1100203,0
1988-04-18,0.8126,0.8757,0.7881,0.861,1517914,0
1988-04-19,0.861,0.871,0.8512,0.861,2266185,0
1988-04-20,0.861,0.861,0.8417,0.8417,572302,0
1988-04-21,0.8512,0.8561,0.8417,0.8512,994952,0
1988-04-22,0.8512,0.8902,0.8417,0.8902,1961943,0
1988-04-25,0.8852,0.8852,0.871,0.871,1274524,0
1988-04-26,0.8757,0.8998,0.861,0.8902,1695530,0
1988-04-27,0.8902,0.9047,0.8757,0.8998,726891,0
1988-04-28,0.8998,0.9243,0.8998,0.9047,713734,0
1988-04-29,0.9047,0.9681,0.9047,0.9484,2636208,0
1988-05-02,0.9534,0.9534,0.9143,0.9391,1052510,0
1988-05-03,0.9391,0.9484,0.9143,0.9341,463762,0
1988-05-04,0.9341,0.9391,0.9047,0.9243,662754,0
1988-05-05,0.9143,0.9143,0.8902,0.9143,1068957,0
1988-05-06,0.9391,0.9924,0.9391,0.9825,2271119,0
1988-05-09,0.9924,0.9973,0.9391,0.9534,850232,0
1988-05-10,0.9534,0.9534,0.9484,0.9534,169387,0
1988-05-11,0.9484,0.9484,0.871,0.8852,1111714,0
1988-05-12,0.8757,0.9047,0.8757,0.8902,1287681,0
1988-05-13,0.9143,0.9341,0.9047,0.9047,374957,0
1988-05-16,0.9243,0.9243,0.8852,0.9047,358508,0
1988-05-17,0.9047,0.9143,0.8852,0.8852,452248,0
1988-05-18,0.8757,0.8852,0.8512,0.8512,832139,0
1988-05-19,0.8417,0.8512,0.827,0.8417,1455425,0
1988-05-20,0.8417,0.861,0.8367,0.861,217081,0
1988-05-23,0.8757,0.8852,0.871,0.8852,343711,0
1988-05-24,0.8902,0.8902,0.8757,0.8852,50981,0
1988-05-25,0.8902,0.8902,0.871,0.8757,268063,0
1988-05-26,0.8852,0.8852,0.871,0.871,129921,0
1988-05-27,0.871,0.871,0.8561,0.8561,111830,0
1988-05-31,0.861,0.861,0.8222,0.8367,503231,0
1988-06-01,0.8417,0.871,0.8367,0.871,649594,0
1988-06-02,0.8757,0.9681,0.861,0.9243,2109954,0
1988-06-03,0.9391,0.9632,0.9341,0.9484,373311,0
1988-06-06,0.9632,0.9632,0.9391,0.9484,751557,0
1988-06-07,0.9484,0.9726,0.9391,0.9681,939037,0
1988-06-08,0.9726,1.0216,0.9726,1.0216,4532371,0
1988-06-09,1.046,1.0848,1.0264,1.0751,2731592,0
1988-06-10,1.0751,1.0751,1.0264,1.046,2169157,0
1988-06-13,1.0656,1.0751,1.0313,1.0558,922592,0
1988-06-14,1.0656,1.0799,1.046,1.046,1281102,0
1988-06-15,1.0509,1.1042,1.0509,1.0848,1287681,0
1988-06-16,1.1042,1.1142,1.0558,1.0656,1420890,0
1988-06-17,1.0751,1.1333,1.0751,1.0945,1111714,0
1988-06-20,1.0945,1.1042,1.0751,1.0848,670975,0
1988-06-21,1.0848,1.1042,1.0656,1.0799,430872,0
1988-06-22,1.0848,1.1239,1.0751,1.1142,2641144,0
1988-06-23,1.1239,1.1675,1.1142,1.1625,1156114,0
1988-06-24,1.1675,1.1675,1.153,1.1675,935749,0
1988-06-27,1.1675,1.1675,1.1382,1.143,672620,0
1988-06-28,1.153,1.153,1.1239,1.1239,809118,0
1988-06-29,1.1239,1.1382,1.1042,1.1142,587104,0
1988-06-30,1.1333,1.1333,1.0945,1.0945,524609,0
1988-07-01,1.1042,1.1333,1.1042,1.1239,830497,0
1988-07-05,1.1239,1.1916,1.1092,1.1916,2845065,0
1988-07-06,1.1772,1.1869,1.143,1.153,1478446,0
1988-07-07,1.143,1.1625,1.1382,1.153,1248212,0
1988-07-08,1.143,1.153,1.1333,1.143,1064023,0
1988-07-11,1.1625,1.1625,1.1333,1.143,708801,0
1988-07-12,1.1382,1.1382,1.1042,1.1239,1909320,0
1988-07-13,1.1239,1.1625,1.1092,1.143,1276168,0
1988-07-14,1.143,1.1869,1.143,1.1625,1498183,0
1988-07-15,1.1675,1.1675,1.1333,1.143,149654,0
1988-07-18,1.153,1.153,1.1239,1.1382,261484,0
1988-07-19,1.1333,1.143,1.1142,1.1239,792672,0
1988-07-20,1.1333,1.1333,1.1142,1.1142,361801,0
1988-07-21,1.1092,1.153,1.1092,1.143,539411,0
1988-07-22,1.153,1.1625,1.1239,1.143,526253,0
1988-07-25,1.143,1.143,1.1092,1.1239,1687305,0
1988-07-26,1.1142,1.1239,1.1092,1.1142,575592,0
1988-07-27,1.1092,1.143,1.0656,1.0656,744978,0
1988-07-28,1.0751,1.1142,1.0509,1.1042,2695415,0
1988-07-29,1.1042,1.1382,1.1042,1.1382,1536005,0
1988-08-01,1.1382,1.1382,1.1239,1.1333,856810,0
1988-08-02,1.1239,1.1675,1.1239,1.153,1522850,0
1988-08-03,1.1382,1.1675,1.1333,1.153,554211,0
1988-08-04,1.1625,1.1625,1.1333,1.1382,282862,0
1988-08-05,1.1333,1.1333,1.1042,1.1239,820630,0
1988-08-08,1.1092,1.1142,1.1042,1.1092,300953,0
1988-08-09,1.1092,1.1092,1.0656,1.0751,2057327,0
1988-08-10,1.0656,1.0751,1.0558,1.0558,743335,0
1988-08-11,1.0216,1.0264,0.9825,1.0264,2248096,0
1988-08-12,1.0118,1.046,1.0118,1.0264,930812,0
1988-08-15,1.0264,1.046,1.0118,1.0264,1187365,0
1988-08-16,1.0216,1.0313,1.0216,1.0264,1629749,0
1988-08-17,1.0118,1.0118,1.0022,1.0118,786093,0
1988-08-18,1.0216,1.0216,1.0118,1.0216,161163,0
1988-08-19,1.0264,1.0313,1.0216,1.0313,218724,0
1988-08-22,1.0264,1.0264,0.9825,0.9825,703866,0
1988-08-23,0.9681,0.9825,0.9534,0.9681,835430,0
1988-08-24,0.9681,0.9973,0.9681,0.9973,656175,0
1988-08-25,0.9924,0.9924,0.9391,0.9484,557502,0
1988-08-26,0.9391,0.9632,0.9391,0.9534,203923,0
1988-08-29,0.9534,0.9924,0.9534,0.9825,389760,0
1988-08-30,0.9924,0.9973,0.9825,0.9973,504879,0
1988-08-31,1.0118,1.0216,0.9973,0.9973,419361,0
1988-09-01,0.9973,0.9973,0.9825,0.9825,1136380,0
1988-09-02,0.9924,1.0118,0.9924,0.9924,421002,0
1988-09-06,0.9825,1.0022,0.9825,0.9973,1068957,0
1988-09-07,0.9973,1.0216,0.9924,1.0216,218724,0
1988-09-08,1.0118,1.0216,1.0022,1.0216,279574,0
1988-09-09,1.0118,1.046,0.9973,1.0313,754850,0
1988-09-12,1.0216,1.0313,1.0216,1.0264,228594,0
1988-09-13,1.0264,1.046,1.0264,1.0313,259838,0
1988-09-14,1.046,1.0558,1.0313,1.0558,437452,0
1988-09-15,1.046,1.0558,1.0313,1.0313,149654,0
1988-09-16,1.0509,1.0509,1.0264,1.0264,100317,0
1988-09-19,1.0264,1.0264,1.0022,1.0216,80585,0
1988-09-20,1.0022,1.0216,1.0022,1.0022,366738,0
1988-09-21,1.0118,1.0118,1.0022,1.0022,29600,0
1988-09-22,1.0022,1.0118,1.0022,1.0022,381536,0
1988-09-23,1.0216,1.0313,1.0022,1.0118,305884,0
1988-09-26,1.0216,1.0216,1.0022,1.0118,156232,0
1988-09-27,1.0264,1.0313,1.0118,1.0118,2114889,0
1988-09-28,1.0216,1.0216,1.0022,1.0022,1047578,0
1988-09-29,1.0022,1.0118,1.0022,1.0118,70716,0
1988-09-30,1.0022,1.0022,0.9484,0.9534,935749,0
1988-10-03,0.9632,0.9681,0.9243,0.9632,1136380,0
1988-10-04,0.9534,0.9632,0.9534,0.9534,152941,0
1988-10-05,0.9632,0.9681,0.9341,0.9391,647952,0
1988-10-06,0.9243,0.9243,0.8902,0.8902,559146,0
1988-10-07,0.8998,0.9534,0.8998,0.9534,1238342,0
1988-10-10,0.9534,0.9534,0.9391,0.9484,74006,0
1988-10-11,0.9341,0.9341,0.9047,0.9047,192411,0
1988-10-12,0.8852,0.8902,0.871,0.8852,869965,0
1988-10-13,0.8757,0.8757,0.861,0.8757,378245,0
1988-10-14,0.8757,0.8757,0.861,0.871,233527,0
1988-10-17,0.8852,0.8852,0.827,0.827,1662637,0
1988-10-18,0.827,0.8512,0.7977,0.8512,2187245,0
1988-10-19,0.861,0.8852,0.8367,0.8367,1891230,0
1988-10-20,0.8417,0.8417,0.8126,0.8222,4923773,0
1988-10-21,0.8222,0.8222,0.7881,0.8077,1838604,0
1988-10-24,0.8077,0.8512,0.7881,0.8367,1392932,0
1988-10-25,0.8222,0.8367,0.8126,0.8367,2754620,0
1988-10-26,0.8222,0.8417,0.8222,0.8417,212147,0
1988-10-27,0.8417,0.8512,0.827,0.827,330555,0
1988-10-28,0.827,0.8367,0.827,0.8367,172679,0
1988-10-31,0.8417,0.8417,0.8126,0.8126,518036,0
1988-11-01,0.8126,0.827,0.8126,0.8126,927527,0
1988-11-02,0.8126,0.8222,0.8077,0.8222,582169,0
1988-11-03,0.8222,0.8367,0.8222,0.8367,384824,0
1988-11-04,0.8222,0.827,0.8222,0.827,198992,0
1988-11-07,0.8222,0.827,0.8077,0.8222,254904,0
1988-11-08,0.827,0.827,0.8077,0.8126,448962,0
1988-11-09,0.8077,0.8126,0.8077,0.8126,197346,0
1988-11-10,0.8126,0.8126,0.7784,0.7977,264771,0
1988-11-11,0.7784,0.7881,0.7735,0.7735,333843,0
1988-11-14,0.7784,0.7784,0.7636,0.7784,1059088,0
1988-11-15,0.7881,0.8126,0.7784,0.8126,654530,0
1988-11-16,0.8077,0.8077,0.7881,0.7977,95383,0
1988-11-17,0.7881,0.7977,0.7735,0.7735,332200,0
1988-11-18,0.7735,0.7735,0.7636,0.7636,623285,0
1988-11-21,0.7735,0.7784,0.7636,0.7636,481853,0
1988-11-22,0.7735,0.7735,0.7444,0.7636,509811,0
1988-11-23,0.7735,0.7735,0.7345,0.759,583812,0
1988-11-25,0.7784,0.8222,0.7784,0.8077,1328795,0
1988-11-28,0.8077,0.8077,0.7735,0.7977,860101,0
1988-11-29,0.7881,0.7881,0.7735,0.7735,389760,0
1988-11-30,0.7735,0.7784,0.7735,0.7784,697288,0
1988-12-01,0.7784,0.7977,0.7784,0.7881,731825,0
1988-12-02,0.7784,0.7977,0.7636,0.7784,422649,0
1988-12-05,0.7735,0.8077,0.7735,0.7977,1124870,0
1988-12-06,0.8077,0.8512,0.8077,0.827,1299192,0
1988-12-07,0.8367,0.8367,0.8222,0.8222,710445,0
1988-12-08,0.827,0.827,0.8126,0.8222,649594,0
1988-12-09,0.8222,0.827,0.8126,0.8222,439095,0
1988-12-12,0.827,0.8367,0.8222,0.8222,317397,0
1988-12-13,0.8222,0.8222,0.8126,0.8222,141433,0
1988-12-14,0.827,0.827,0.8077,0.8126,606837,0
1988-12-15,0.8126,0.8126,0.8077,0.8077,101961,0
1988-12-16,0.8126,0.8222,0.7977,0.8077,725244,0
1988-12-19,0.7977,0.8077,0.7881,0.7977,381536,0
1988-12-20,0.7881,0.8077,0.7881,0.8077,713734,0
1988-12-21,0.8077,0.8077,0.7881,0.7977,360157,0
1988-12-22,0.7977,0.8126,0.7977,0.8126,544345,0
1988-12-23,0.8077,0.8126,0.7977,0.8126,473631,0
1988-12-27,0.8126,0.8126,0.8077,0.8077,432517,0
1988-12-28,0.8126,0.8222,0.8126,0.8222,878188,0
1988-12-29,0.8222,0.8222,0.8126,0.8222,1328795,0
1988-12-30,0.8222,0.8512,0.8222,0.8417,1323861,0
1989-01-03,0.8417,0.8512,0.8367,0.8417,412779,0
1989-01-04,0.8367,0.8512,0.8367,0.8512,476919,0
1989-01-05,0.8512,0.8561,0.8417,0.8417,312464,0
1989-01-06,0.8512,0.871,0.8512,0.861,578881,0
1989-01-09,0.861,0.8852,0.861,0.8852,462118,0
1989-01-10,0.8757,0.8902,0.871,0.8757,493365,0
1989-01-11,0.8852,0.8852,0.871,0.8757,294374,0
1989-01-12,0.871,0.8757,0.861,0.8757,508164,0
1989-01-13,0.8757,0.8852,0.871,0.8757,654530,0
1989-01-16,0.861,0.871,0.8512,0.8561,1475160,0
1989-01-17,0.8512,0.8512,0.8222,0.8367,611773,0
1989-01-18,0.8222,0.827,0.8126,0.8222,526253,0
1989-01-19,0.8222,0.8222,0.7881,0.7881,1764598,0
1989-01-20,0.7784,0.8077,0.7636,0.8077,1649482,0
1989-01-23,0.7977,0.8367,0.7881,0.827,3445325,0
1989-01-24,0.827,0.827,0.8126,0.827,692355,0
1989-01-25,0.827,0.827,0.7977,0.8077,807473,0
1989-01-26,0.7977,0.8077,0.7977,0.7977,307531,0
1989-01-27,0.8077,0.8222,0.8077,0.8126,598617,0
1989-01-30,0.8222,0.827,0.8077,0.8077,741692,0
1989-01-31,0.8222,0.8367,0.8126,0.827,792672,0
1989-02-01,0.8367,0.8367,0.827,0.827,333843,0
1989-02-02,0.827,0.8852,0.827,0.8417,1483379,0
1989-02-03,0.8512,0.8757,0.8367,0.861,1165982,0
1989-02-06,0.8757,0.8757,0.8561,0.871,996598,0
1989-02-07,0.8757,0.8998,0.871,0.8902,1679082,0
1989-02-08,0.8902,0.8902,0.871,0.8757,603550,0
1989-02-09,0.861,0.8757,0.861,0.861,976862,0
1989-02-10,0.861,0.871,0.8367,0.8512,621639,0
1989-02-13,0.8512,0.8757,0.8512,0.871,1560678,0
1989-02-14,0.871,0.9047,0.871,0.8757,1409378,0
1989-02-15,0.8902,0.8902,0.871,0.8902,447317,0
1989-02-16,0.8902,0.9047,0.8757,0.8902,874898,0
1989-02-17,0.8998,0.8998,0.871,0.8902,596971,0
1989-02-21,0.8998,0.8998,0.871,0.871,416070,0
1989-02-22,0.871,0.871,0.861,0.861,735112,0
1989-02-23,0.861,0.871,0.861,0.871,157879,0
1989-02-24,0.871,0.871,0.8367,0.8512,1175848,0
1989-02-27,0.8417,0.8512,0.8417,0.8512,277929,0
1989-02-28,0.8561,0.861,0.8512,0.8512,330555,0
1989-03-01,0.8561,0.861,0.8512,0.8512,661107,0
1989-03-02,0.8512,0.871,0.8512,0.871,366738,0
1989-03-03,0.861,0.8852,0.861,0.8757,455539,0
1989-03-06,0.871,0.8902,0.871,0.8902,661107,0
1989-03-07,0.8902,0.8902,0.8852,0.8852,554211,0
1989-03-08,0.8852,0.8902,0.8757,0.8902,450606,0
1989-03-09,0.8852,0.8902,0.8852,0.8902,366738,0
1989-03-10,0.8902,0.9047,0.8852,0.8902,470341,0
1989-03-13,0.8902,0.8902,0.8757,0.8757,345353,0
1989-03-14,0.8757,0.8998,0.8757,0.8902,343711,0
1989-03-15,0.8998,0.8998,0.8852,0.8852,124985,0
1989-03-16,0.8852,0.8998,0.8852,0.8902,629861,0
1989-03-17,0.8852,0.8852,0.861,0.861,590390,0
1989-03-20,0.871,0.871,0.8512,0.8561,259838,0
1989-03-21,0.8512,0.8852,0.8512,0.8852,723603,0
1989-03-22,0.8902,0.8902,0.8757,0.8902,447317,0
1989-03-23,0.8902,0.8902,0.8852,0.8852,373311,0
1989-03-27,0.8757,0.8998,0.8757,0.8852,710445,0
1989-03-28,0.8902,0.9341,0.8852,0.9243,1932343,0
1989-03-29,0.9243,1.0118,0.9143,0.9973,1595210,0
1989-03-30,0.9973,1.0022,0.9825,0.9825,1644548,0
1989-03-31,0.9825,0.9973,0.9681,0.9681,828852,0
1989-04-03,0.9632,0.9726,0.9534,0.9632,1606721,0
1989-04-04,0.9726,0.9726,0.9534,0.9632,289439,0
1989-04-05,0.9681,0.9726,0.9632,0.9632,187481,0
1989-04-06,0.9632,0.9681,0.9391,0.9391,281219,0
1989-04-07,0.9534,0.9534,0.9391,0.9391,414427,0
1989-04-10,0.9391,0.9484,0.9391,0.9391,69068,0
1989-04-11,0.9391,0.9534,0.9341,0.9534,1021265,0
1989-04-12,0.9632,0.9632,0.9391,0.9391,328910,0
1989-04-13,0.9534,0.9681,0.9534,0.9632,618351,0
1989-04-14,0.9681,1.0118,0.9681,0.9973,2425709,0
1989-04-17,0.9973,1.0264,0.9973,1.0022,1067310,0
1989-04-18,1.0022,1.0264,0.9973,1.0022,1560678,0
1989-04-19,1.0118,1.0216,1.0022,1.0216,439095,0
1989-04-20,1.0118,1.0216,1.0022,1.0216,1006464,0
1989-04-21,1.0216,1.0313,1.0118,1.0313,386469,0
1989-04-24,1.0264,1.0509,0.9973,1.0118,1151183,0
1989-04-25,1.0118,1.0264,1.0118,1.0118,779517,0
1989-04-26,1.0216,1.0313,1.0216,1.0216,440738,0
1989-04-27,1.0216,1.0264,1.0216,1.0216,1064023,0
1989-04-28,1.0118,1.0264,1.0118,1.0216,327264,0
1989-05-01,1.0118,1.0216,1.0022,1.0216,756496,0
1989-05-02,1.0118,1.0216,1.0118,1.0118,253260,0
1989-05-03,1.0118,1.0118,1.0022,1.0022,611773,0
1989-05-04,1.0118,1.0118,0.9973,0.9973,314107,0
1989-05-05,1.0118,1.0313,1.0118,1.0118,406202,0
1989-05-08,1.0022,1.0118,0.9973,1.0022,1299192,0
1989-05-09,1.0022,1.0022,0.9924,1.0022,421002,0
1989-05-10,0.9924,0.9973,0.9825,0.9973,419361,0
1989-05-11,0.9924,1.0022,0.9825,0.9973,682487,0
1989-05-12,0.9924,1.0118,0.9924,1.0118,2721728,0
1989-05-15,1.0118,1.0216,0.9973,1.0118,522968,0
1989-05-16,1.0118,1.0216,1.0022,1.0022,1562318,0
1989-05-17,1.0022,1.0216,1.0022,1.0118,914368,0
1989-05-18,1.0216,1.0216,1.0022,1.0022,271352,0
1989-05-19,1.0022,1.0118,1.0022,1.0022,166098,0
1989-05-22,1.0022,1.0022,1.0022,1.0022,143073,0
1989-05-23,1.0022,1.0216,1.0022,1.0118,619993,0
1989-05-24,1.0264,1.0264,1.0022,1.0118,133208,0
1989-05-25,1.0022,1.0118,1.0022,1.0022,529545,0
1989-05-26,1.0118,1.0118,1.0022,1.0022,840362,0
1989-05-30,1.0118,1.0118,1.0022,1.0118,309173,0
1989-05-31,1.0022,1.0118,1.0022,1.0118,360157,0
1989-06-01,1.0118,1.0118,1.0022,1.0022,233527,0
1989-06-02,1.0118,1.0216,1.0118,1.0118,1080466,0
1989-06-05,1.0118,1.046,1.0118,1.0264,779517,0
1989-06-06,1.0264,1.046,1.0118,1.0264,626573,0
1989-06-07,1.046,1.046,1.0264,1.0264,695643,0
1989-06-08,1.0313,1.0313,1.0118,1.0118,274638,0
1989-06-09,1.0118,1.0216,1.0118,1.0216,465406,0
1989-06-12,1.0118,1.0216,1.0022,1.0118,389760,0
1989-06-13,1.0022,1.0118,0.9973,1.0022,404559,0
1989-06-14,1.0118,1.0216,1.0118,1.0118,203923,0
1989-06-15,1.0118,1.0216,1.0118,1.0118,287796,0
1989-06-16,1.0022,1.0216,1.0022,1.0216,414427,0
1989-06-19,1.0022,1.0118,1.0022,1.0118,64136,0
1989-06-20,1.0118,1.0216,1.0022,1.0118,633152,0
1989-06-21,1.0118,1.046,1.0118,1.0264,286151,0
1989-06-22,1.0313,1.0313,1.0118,1.0264,471986,0
1989-06-23,1.0558,1.0945,1.0558,1.0656,1059088,0
1989-06-26,1.0656,1.0751,1.0264,1.0264,401268,0
1989-06-27,1.0264,1.046,1.0264,1.0313,126634,0
1989-06-28,1.046,1.046,1.0118,1.0264,399628,0
1989-06-29,1.0118,1.0264,1.0022,1.0022,1443914,0
1989-06-30,1.0022,1.0118,0.9825,1.0118,657819,0
1989-07-03,1.0022,1.0118,1.0022,1.0118,24669,0
1989-07-05,1.0022,1.0022,0.9973,1.0022,87163,0
1989-07-06,1.0022,1.0264,1.0022,1.0118,144721,0
1989-07-07,1.0118,1.046,1.0118,1.0216,340420,0
1989-07-10,1.0264,1.046,1.0264,1.0313,1055801,0
1989-07-11,1.0313,1.0558,1.0313,1.0509,417714,0
1989-07-12,1.046,1.0656,1.046,1.0558,448962,0
1989-07-13,1.0558,1.0656,1.0509,1.0656,126634,0
1989-07-14,1.0656,1.0751,1.0509,1.0656,371670,0
1989-07-17,1.0656,1.0656,1.0313,1.0558,506521,0
1989-07-18,1.0558,1.0656,1.0509,1.0558,152941,0
1989-07-19,1.0799,1.0848,1.0656,1.0799,493365,0
1989-07-20,1.0751,1.0751,1.0656,1.0656,152941,0
1989-07-21,1.0656,1.0656,1.0509,1.0509,138142,0
1989-07-24,1.0509,1.0751,1.0509,1.0751,100317,0
1989-07-25,1.0751,1.0751,1.0656,1.0751,483496,0
1989-07-26,1.0558,1.0558,1.0313,1.0313,171033,0
1989-07-27,1.0264,1.0264,0.9973,0.9973,335489,0
1989-07-28,0.9973,1.0118,0.9973,1.0022,154586,0
1989-07-31,1.0022,1.0313,1.0022,1.0313,190768,0
1989-08-01,1.0216,1.0216,0.9973,1.0118,269706,0
1989-08-02,1.0022,1.0264,1.0022,1.0264,116763,0
1989-08-03,1.0264,1.0509,1.0264,1.0509,253260,0
1989-08-04,1.0656,1.0656,1.0558,1.0558,236815,0
1989-08-07,1.0751,1.0751,1.0558,1.0558,253260,0
1989-08-08,1.0558,1.0945,1.0558,1.0799,327264,0
1989-08-09,1.0799,1.0799,1.0558,1.0751,139788,0
1989-08-10,1.0558,1.0558,1.0558,1.0558,50981,0
1989-08-11,1.0558,1.0558,1.0264,1.0264,143073,0
1989-08-14,1.0118,1.0313,1.0118,1.0313,402915,0
1989-08-15,1.0264,1.0313,1.0216,1.0216,105249,0
1989-08-16,1.0216,1.0313,1.0216,1.0216,55915,0
1989-08-17,1.0216,1.0216,1.0118,1.0216,1070599,0
1989-08-18,1.0216,1.0216,1.0118,1.0118,85515,0
1989-08-21,1.0264,1.0264,1.0118,1.0118,225303,0
1989-08-22,1.0118,1.0216,0.9973,0.9973,202277,0
1989-08-23,1.0022,1.0264,0.9973,1.0264,315751,0
1989-08-24,1.046,1.046,1.0313,1.046,286151,0
1989-08-25,1.0509,1.0509,1.0264,1.0313,268063,0
1989-08-28,1.0264,1.046,1.0264,1.0313,363442,0
1989-08-29,1.0313,1.0656,1.0313,1.046,332200,0
1989-08-30,1.0558,1.0945,1.046,1.0751,904502,0
1989-08-31,1.0751,1.0751,1.0509,1.0509,166098,0
1989-09-01,1.0509,1.0558,1.0313,1.0509,167744,0
1989-09-05,1.046,1.0509,1.046,1.046,207212,0
1989-09-06,1.046,1.0509,1.046,1.0509,143073,0
1989-09-07,1.046,1.0509,1.046,1.046,93740,0
1989-09-08,1.046,1.0558,1.046,1.0509,49337,0
1989-09-11,1.0509,1.0509,1.0264,1.0264,144721,0
1989-09-12,1.0264,1.0313,1.0216,1.0216,488428,0
1989-09-13,1.0264,1.0313,0.9973,1.0022,465406,0
1989-09-14,1.0022,1.0022,0.9484,0.9825,437452,0
1989-09-15,0.9726,0.9924,0.9681,0.9924,335489,0
1989-09-18,0.9924,0.9973,0.9825,0.9973,90449,0
1989-09-19,0.9973,1.0022,0.9924,0.9924,175968,0
1989-09-20,0.9973,0.9973,0.9825,0.9825,269706,0
1989-09-21,0.9726,0.9825,0.9681,0.9726,1679082,0
1989-09-22,0.9726,0.9825,0.9534,0.9681,194057,0
1989-09-25,0.9726,0.9726,0.9484,0.9484,1080466,0
1989-09-26,0.9534,0.9681,0.9484,0.9681,491719,0
1989-09-27,0.9484,0.9681,0.9484,0.9534,562437,0
1989-09-28,0.9534,0.9726,0.9484,0.9726,1067310,0
1989-09-29,0.9681,0.9825,0.9681,0.9825,52626,0
1989-10-02,0.9825,1.0118,0.9825,1.0118,281219,0
1989-10-03,1.0264,1.046,1.0216,1.046,205568,0
1989-10-04,1.046,1.0509,1.0216,1.0313,378245,0
1989-10-05,1.046,1.046,1.0118,1.0264,172679,0
1989-10-06,0.9825,1.0118,0.9534,1.0022,1562318,0
1989-10-09,1.0118,1.0118,0.9825,1.0022,148008,0
1989-10-10,0.9924,1.0022,0.9825,0.9825,615062,0
1989-10-11,0.9681,0.9726,0.9534,0.9534,728532,0
1989-10-12,0.9534,0.9534,0.9243,0.9484,1539295,0
1989-10-13,0.9534,0.9632,0.861,0.861,509811,0
1989-10-16,0.8367,0.8757,0.8367,0.871,850232,0
1989-10-17,0.8757,0.8902,0.871,0.8852,593686,0
1989-10-18,0.8902,0.9341,0.8852,0.9143,294374,0
1989-10-19,0.9243,0.9484,0.9243,0.9391,222016,0
1989-10-20,0.9243,0.9341,0.8902,0.9047,289439,0
1989-10-23,0.9243,0.9243,0.9047,0.9143,151300,0
1989-10-24,0.9047,0.9047,0.8757,0.9047,651240,0
1989-10-25,0.8998,0.8998,0.8902,0.8998,120051,0
1989-10-26,0.8902,0.8998,0.8757,0.8757,249972,0
1989-10-27,0.8757,0.8852,0.871,0.8757,172679,0
1989-10-30,0.8852,0.8902,0.8757,0.8757,129921,0
1989-10-31,0.8757,0.8902,0.861,0.8757,225303,0
1989-11-01,0.8757,0.8902,0.8757,0.8902,452248,0
1989-11-02,0.8852,0.8902,0.871,0.871,106899,0
1989-11-03,0.871,0.8757,0.871,0.8757,439095,0
1989-11-06,0.8852,0.8902,0.871,0.8757,363442,0
1989-11-07,0.871,0.8998,0.871,0.8757,213790,0
1989-11-08,0.8902,0.8902,0.8757,0.8902,258191,0
1989-11-09,0.8902,0.9047,0.8902,0.9047,389760,0
1989-11-10,0.8998,0.9243,0.8998,0.9243,195701,0
1989-11-13,0.9243,0.9391,0.9243,0.9391,281219,0
1989-11-14,0.9534,0.9825,0.9534,0.9726,335489,0
1989-11-15,0.9726,1.0022,0.9681,1.0022,973570,0
1989-11-16,1.0022,1.0751,1.0022,1.0751,1207097,0
1989-11-17,1.0751,1.0799,1.0313,1.0313,573948,0
1989-11-20,1.0264,1.0313,0.9973,1.0264,559146,0
1989-11-21,1.0264,1.0751,1.0264,1.0751,771290,0
1989-11-22,1.0751,1.0799,1.0656,1.0656,684134,0
1989-11-24,1.0656,1.0656,1.0313,1.0313,78937,0
1989-11-27,1.0264,1.0313,1.0216,1.0216,32892,0
1989-11-28,1.0264,1.0264,1.0118,1.0118,74006,0
1989-11-29,1.0118,1.0264,1.0022,1.0118,136498,0
1989-11-30,1.0022,1.0022,0.9973,1.0022,100317,0
1989-12-01,0.9973,1.0022,0.9973,0.9973,41114,0
1989-12-04,0.9973,1.0118,0.9973,0.9973,1167630,0
1989-12-05,0.9924,0.9924,0.9726,0.9726,101961,0
1989-12-06,0.9632,0.9632,0.9391,0.9484,195701,0
1989-12-07,0.9391,0.9391,0.9341,0.9341,47690,0
1989-12-08,0.9243,0.9341,0.8902,0.8998,141433,0
1989-12-11,0.8902,0.9047,0.8902,0.8998,310820,0
1989-12-12,0.8998,0.8998,0.8902,0.8902,159521,0
1989-12-13,0.8998,0.9047,0.8998,0.9047,323977,0
1989-12-14,0.9143,0.9341,0.9143,0.9143,874898,0
1989-12-15,0.9143,0.9143,0.9047,0.9047,203923,0
1989-12-18,0.9047,0.9047,0.8852,0.8852,473631,0
1989-12-19,0.8852,0.8902,0.8852,0.8902,116763,0
1989-12-20,0.8852,0.8902,0.8852,0.8852,169387,0
1989-12-21,0.8902,0.8902,0.8852,0.8852,29600,0
1989-12-22,0.8757,0.8902,0.8757,0.8757,70716,0
1989-12-26,0.871,0.8757,0.861,0.8757,312464,0
1989-12-27,0.8757,0.8852,0.8757,0.8757,64136,0
1989-12-28,0.8757,0.8902,0.8757,0.8757,179256,0
1989-12-29,0.8757,0.9143,0.8757,0.9047,393047,0
1990-01-02,0.8902,0.9243,0.8902,0.9243,1231766,0
1990-01-03,0.9143,0.9391,0.9143,0.9243,356866,0
1990-01-04,0.9341,0.9391,0.9143,0.9391,57559,0
1990-01-05,0.9243,0.9341,0.9143,0.9243,72362,0
1990-01-08,0.9243,0.9243,0.9047,0.9143,131565,0
1990-01-09,0.9047,0.9047,0.8852,0.8902,69068,0
1990-01-10,0.8902,0.8998,0.8852,0.8852,401268,0
1990-01-11,0.8852,0.9047,0.8852,0.8852,161163,0
1990-01-12,0.871,0.8757,0.871,0.871,64136,0
1990-01-15,0.871,0.8757,0.861,0.871,361801,0
1990-01-16,0.861,0.861,0.8367,0.861,442384,0
1990-01-17,0.861,0.871,0.8561,0.861,861742,0
1990-01-18,0.8561,0.861,0.8512,0.861,180900,0
1990-01-19,0.871,0.871,0.861,0.861,327264,0
1990-01-22,0.861,0.861,0.8367,0.8512,463762,0
1990-01-23,0.8417,0.861,0.8417,0.861,552570,0
1990-01-24,0.8512,0.861,0.827,0.8561,351934,0
1990-01-25,0.8417,0.8561,0.8417,0.8512,174321,0
1990-01-26,0.8512,0.8512,0.8367,0.8367,115118,0
1990-01-29,0.8367,0.8367,0.827,0.8367,962059,0
1990-01-30,0.8367,0.8367,0.8077,0.8367,269706,0
1990-01-31,0.8367,0.861,0.8367,0.8561,1531073,0
1990-02-01,0.861,0.871,0.8561,0.871,1123222,0
1990-02-02,0.871,0.871,0.861,0.871,136498,0
1990-02-05,0.861,0.871,0.8561,0.861,1085398,0
1990-02-06,0.861,0.871,0.8561,0.871,151300,0
1990-02-07,0.861,0.871,0.8561,0.861,1596856,0
1990-02-08,0.8852,0.9047,0.8852,0.9047,480208,0
1990-02-09,0.9243,0.9534,0.9143,0.9243,1195588,0
1990-02-12,0.9391,0.9484,0.8998,0.8998,388112,0
1990-02-13,0.9143,0.9143,0.871,0.8757,138142,0
1990-02-14,0.8852,0.8852,0.8561,0.861,208858,0
1990-02-15,0.871,0.8852,0.871,0.8852,569012,0
1990-02-16,0.8902,0.8998,0.8852,0.8998,717025,0
1990-02-20,0.8998,0.8998,0.861,0.8852,1361685,0
1990-02-21,0.8852,0.8902,0.8757,0.8852,439095,0
1990-02-22,0.8902,0.9047,0.8902,0.9047,679198,0
1990-02-23,0.9047,0.9047,0.8757,0.8757,322330,0
1990-02-26,0.8757,0.8852,0.8757,0.8852,192411,0
1990-02-27,0.8852,0.8852,0.871,0.8757,370023,0
1990-02-28,0.8757,0.8902,0.8757,0.8757,78937,0
1990-03-01,0.8902,0.9047,0.8852,0.8998,687419,0
1990-03-02,0.9047,0.9243,0.9047,0.9143,383180,0
1990-03-05,0.9341,0.9391,0.9341,0.9341,499943,0
1990-03-06,0.9341,0.9341,0.9047,0.9143,603550,0
1990-03-07,0.9047,0.9143,0.8998,0.8998,74006,0
1990-03-08,0.9047,0.9143,0.9047,0.9047,75649,0
1990-03-09,0.9143,0.9143,0.9047,0.9047,54271,0
1990-03-12,0.9047,0.9243,0.9047,0.9243,144721,0
1990-03-13,0.9243,0.9341,0.9143,0.9243,756496,0
1990-03-14,0.9243,0.9391,0.9243,0.9391,1713617,0
1990-03-15,0.9391,0.9391,0.9341,0.9341,383180,0
1990-03-16,0.9341,0.9391,0.9243,0.9341,332200,0
1990-03-19,0.9047,0.9243,0.9047,0.9143,240102,0
1990-03-20,0.9243,0.9243,0.9047,0.9143,42757,0
1990-03-21,0.9047,0.9143,0.9047,0.9047,118407,0
1990-03-22,0.9143,0.9243,0.9047,0.9143,238459,0
1990-03-23,0.9143,0.9243,0.9047,0.9243,346999,0
1990-03-26,0.9243,0.9341,0.9143,0.9243,457186,0
1990-03-27,0.9143,0.9143,0.8998,0.9143,152941,0
1990-03-28,0.9243,0.9243,0.8998,0.8998,217081,0
1990-03-29,0.8902,0.9047,0.8902,0.9047,49337,0
1990-03-30,0.9047,0.9047,0.8902,0.8902,82229,0
1990-04-02,0.8902,0.9243,0.8902,0.9243,1157762,0
1990-04-03,0.9681,1.0558,0.9681,1.0558,4589932,0
1990-04-04,1.0509,1.0799,1.046,1.0509,1863270,0
1990-04-05,1.0656,1.0751,1.046,1.0656,425937,0
1990-04-06,1.0751,1.1092,1.0751,1.1092,1228475,0
1990-04-09,1.1142,1.1142,1.0848,1.1092,572302,0
1990-04-10,1.0945,1.0945,1.0656,1.0848,580526,0
1990-04-11,1.0848,1.0848,1.0558,1.0751,4897462,0
1990-04-12,1.0751,1.0751,1.0313,1.046,1101845,0
1990-04-16,1.0313,1.046,1.0264,1.0264,828852,0
1990-04-17,1.0264,1.0558,1.0264,1.0558,2580294,0
1990-04-18,1.0656,1.0799,1.0558,1.0751,1746508,0
1990-04-19,1.0751,1.0799,1.0656,1.0751,328910,0
1990-04-20,1.0751,1.1092,1.0656,1.0945,2271119,0
1990-04-23,1.0799,1.0799,1.0558,1.0656,360157,0
1990-04-24,1.0945,1.0945,1.0656,1.0656,266416,0
1990-04-25,1.0799,1.0799,1.0656,1.0799,251618,0
1990-04-26,1.0751,1.0751,1.0558,1.0656,185832,0
1990-04-27,1.0558,1.0848,1.0558,1.0848,807473,0
1990-04-30,1.0848,1.0848,1.0751,1.0848,383180,0
1990-05-01,1.0945,1.0945,1.0799,1.0799,205568,0
1990-05-02,1.0848,1.0848,1.0751,1.0751,509811,0
1990-05-03,1.0848,1.0848,1.046,1.0509,608484,0
1990-05-04,1.0656,1.0751,1.0509,1.0656,167744,0
1990-05-07,1.0656,1.0751,1.0558,1.0751,1647837,0
1990-05-08,1.0751,1.0751,1.0558,1.0751,986729,0
1990-05-09,1.0751,1.0751,1.0558,1.0558,162813,0
1990-05-10,1.0509,1.1042,1.0509,1.0848,111830,0
1990-05-11,1.0945,1.143,1.0945,1.1382,909435,0
1990-05-14,1.1382,1.1966,1.1333,1.1869,1996484,0
1990-05-15,1.1869,1.2062,1.1772,1.1966,1425822,0
1990-05-16,1.2161,1.2209,1.1869,1.1916,1948787,0
1990-05-17,1.1966,1.2161,1.1916,1.1966,1493247,0
1990-05-18,1.1966,1.2502,1.1916,1.2502,1022907,0
1990-05-21,1.2502,1.2989,1.2258,1.2891,1684018,0
1990-05-22,1.3088,1.3379,1.2891,1.3088,1874787,0
1990-05-23,1.3279,1.3329,1.3088,1.3279,2840131,0
1990-05-24,1.3184,1.3279,1.3088,1.3184,590390,0
1990-05-25,1.3184,1.3184,1.3039,1.3088,541058,0
1990-05-29,1.3088,1.3088,1.2795,1.2989,919301,0
1990-05-30,1.2989,1.2989,1.2502,1.255,1351819,0
1990-05-31,1.2502,1.2648,1.2455,1.2502,458828,0
1990-06-01,1.2502,1.2747,1.2502,1.2648,453895,0
1990-06-04,1.2648,1.2747,1.2502,1.2747,1453780,0
1990-06-05,1.2747,1.2795,1.255,1.2747,1802425,0
1990-06-06,1.2747,1.2747,1.2502,1.2502,358508,0
1990-06-07,1.255,1.255,1.2502,1.2502,3244692,0
1990-06-08,1.2502,1.2502,1.2356,1.2356,804184,0
1990-06-11,1.2209,1.2502,1.2209,1.2502,328910,0
1990-06-12,1.2502,1.2648,1.2356,1.2356,322330,0
1990-06-13,1.2455,1.2455,1.2356,1.2455,560792,0
1990-06-14,1.2356,1.2455,1.2209,1.2356,401268,0
1990-06-15,1.2356,1.2356,1.2161,1.2258,2128044,0
1990-06-18,1.2062,1.2258,1.2062,1.2209,1720195,0
1990-06-19,1.2209,1.2356,1.2161,1.2161,1195588,0
1990-06-20,1.2161,1.2258,1.2161,1.2209,195701,0
1990-06-21,1.2209,1.2258,1.1966,1.1966,1093626,0
1990-06-22,1.2062,1.2062,1.1869,1.1916,2075421,0
1990-06-25,1.1916,1.1916,1.1869,1.1916,297662,0
1990-06-26,1.1916,1.1966,1.1869,1.1916,2313879,0
1990-06-27,1.1869,1.1916,1.1869,1.1869,425937,0
1990-06-28,1.1916,1.1916,1.1869,1.1916,259838,0
1990-06-29,1.1916,1.1966,1.1869,1.1869,1128158,0
1990-07-02,1.1916,1.1966,1.1916,1.1966,416070,0
1990-07-03,1.1916,1.1966,1.1916,1.1916,269706,0
1990-07-05,1.1966,1.255,1.1916,1.255,1744862,0
1990-07-06,1.2648,1.3329,1.2648,1.3329,1016331,0
1990-07-09,1.3279,1.3279,1.2891,1.3088,730177,0
1990-07-10,1.3088,1.3088,1.255,1.2747,606837,0
1990-07-11,1.2795,1.3088,1.2648,1.3039,720309,0
1990-07-12,1.3088,1.3088,1.2891,1.3088,470341,0
1990-07-13,1.3088,1.3279,1.3088,1.3279,876544,0
1990-07-16,1.3184,1.3279,1.3088,1.3088,376601,0
1990-07-17,1.3088,1.3329,1.2989,1.3184,401268,0
1990-07-18,1.3184,1.3329,1.3184,1.3329,300953,0
1990-07-19,1.3184,1.3329,1.3184,1.3329,302598,0
1990-07-20,1.3039,1.3279,1.2795,1.3088,883121,0
1990-07-23,1.3088,1.3088,1.2209,1.2502,1295903,0
1990-07-24,1.2648,1.2747,1.2502,1.2747,758135,0
1990-07-25,1.255,1.3379,1.255,1.3379,807473,0
1990-07-26,1.3474,1.4106,1.2989,1.3184,1243279,0
1990-07-27,1.3184,1.3184,1.2795,1.2989,848586,0
1990-07-30,1.2989,1.3671,1.2795,1.3671,1238342,0
1990-07-31,1.3863,1.3913,1.2989,1.3088,802540,0
1990-08-01,1.2989,1.3279,1.2891,1.3039,771290,0
1990-08-02,1.2891,1.2989,1.2356,1.2356,1425822,0
1990-08-03,1.2161,1.2161,1.1333,1.1869,6694953,0
1990-08-06,1.1042,1.1142,1.0558,1.0848,1387997,0
1990-08-07,1.1042,1.1092,1.0558,1.0848,634796,0
1990-08-08,1.0945,1.1382,1.0945,1.1333,2101733,0
1990-08-09,1.143,1.1869,1.1382,1.1675,876544,0
1990-08-10,1.1675,1.1675,1.143,1.153,580526,0
1990-08-13,1.1382,1.1966,1.1142,1.1772,1116645,0
1990-08-14,1.1675,1.2062,1.153,1.1966,1891230,0
1990-08-15,1.2161,1.2258,1.1916,1.1916,1032775,0
1990-08-16,1.1869,1.1916,1.153,1.1675,791025,0
1990-08-17,1.143,1.143,1.1042,1.1382,721956,0
1990-08-20,1.1333,1.1333,1.0848,1.1092,713734,0
1990-08-21,1.1042,1.1042,1.0264,1.0509,884766,0
1990-08-22,1.0509,1.0509,1.0022,1.0022,1284390,0
1990-08-23,0.9632,0.9632,0.9047,0.9243,2641144,0
1990-08-24,0.9534,0.9681,0.9341,0.9681,1330437,0
1990-08-27,0.9924,1.0264,0.9924,1.0118,827208,0
1990-08-28,1.0118,1.0118,0.9973,1.0118,322330,0
1990-08-29,1.0022,1.0313,1.0022,1.0118,343711,0
1990-08-30,1.046,1.046,1.0118,1.0313,531187,0
1990-08-31,1.046,1.046,1.0264,1.0264,152941,0
1990-09-04,1.0216,1.046,1.0216,1.046,491719,0
1990-09-05,1.0558,1.0799,1.046,1.0751,953838,0
1990-09-06,1.0558,1.0799,1.0558,1.0751,848586,0
1990-09-07,1.0751,1.1333,1.0751,1.1042,892990,0
1990-09-10,1.1042,1.1239,1.1042,1.1092,222016,0
1990-09-11,1.1142,1.1239,1.1042,1.1042,470341,0
1990-09-12,1.1042,1.1042,1.0945,1.0945,1434043,0
1990-09-13,1.0945,1.1092,1.0945,1.0945,468698,0
1990-09-14,1.0945,1.0945,1.0751,1.0751,233527,0
1990-09-17,1.0656,1.0751,1.0558,1.0558,746625,0
1990-09-18,1.0656,1.0848,1.0509,1.0751,740044,0
1990-09-19,1.0656,1.0751,1.0656,1.0656,307531,0
1990-09-20,1.0656,1.0751,1.0509,1.0509,626573,0
1990-09-21,1.0751,1.0751,0.9973,0.9973,323977,0
1990-09-24,0.9825,0.9825,0.9243,0.9484,794315,0
1990-09-25,0.9534,0.9681,0.9243,0.9341,1169275,0
1990-09-26,0.9341,0.9341,0.9143,0.9143,258191,0
1990-09-27,0.9341,0.9341,0.8852,0.8852,1804066,0
1990-09-28,0.8902,0.9243,0.8852,0.9243,874898,0
1990-10-01,0.9143,0.9632,0.9143,0.9632,1165982,0
1990-10-02,0.9534,0.9632,0.9391,0.9391,1231766,0
1990-10-03,0.9391,0.9484,0.9341,0.9391,419361,0
1990-10-04,0.9341,0.9534,0.9243,0.9534,355222,0
1990-10-05,0.9391,0.9484,0.9341,0.9341,240102,0
1990-10-08,0.9484,0.9534,0.9341,0.9484,157879,0
1990-10-09,0.9484,0.9484,0.9243,0.9243,542698,0
1990-10-10,0.9047,0.9143,0.8902,0.8902,345353,0
1990-10-11,0.8902,0.8902,0.8757,0.8757,680841,0
1990-10-12,0.8757,0.8998,0.8757,0.8998,496654,0
1990-10-15,0.8902,0.9143,0.8902,0.9047,1545874,0
1990-10-16,0.8902,0.8902,0.8757,0.8757,914368,0
1990-10-17,0.861,0.8852,0.8561,0.8757,1024553,0
1990-10-18,0.871,0.9143,0.871,0.9143,1246566,0
1990-10-19,0.9143,0.9143,0.9047,0.9047,981794,0
1990-10-22,0.9047,0.9243,0.8998,0.9243,198992,0
1990-10-23,0.9143,0.9143,0.871,0.871,2657591,0
1990-10-24,0.8757,0.8852,0.8757,0.8852,1333727,0
1990-10-25,0.8852,0.9243,0.8852,0.8852,601904,0
1990-10-26,0.8852,0.8902,0.8757,0.8902,953838,0
1990-10-29,0.8852,0.8852,0.8757,0.8852,62493,0
1990-10-30,0.871,0.871,0.871,0.871,322330,0
1990-10-31,0.861,0.8757,0.8512,0.8561,1175848,0
1990-11-01,0.8367,0.8512,0.8367,0.8417,559146,0
1990-11-02,0.8512,0.871,0.8417,0.861,245037,0
1990-11-05,0.871,0.8852,0.871,0.8852,256550,0
1990-11-06,0.8757,0.8902,0.871,0.8757,272995,0
1990-11-07,0.871,0.8852,0.871,0.8852,365090,0
1990-11-08,0.8852,0.8998,0.8757,0.8902,1073891,0
1990-11-09,0.8902,0.8998,0.8757,0.8852,869965,0
1990-11-12,0.8902,0.9047,0.8757,0.9047,758135,0
1990-11-13,0.9047,0.9047,0.8902,0.8902,231882,0
1990-11-14,0.8902,0.8998,0.8852,0.8852,1611656,0
1990-11-15,0.8902,0.8902,0.861,0.8757,496654,0
1990-11-16,0.8852,0.9143,0.8852,0.9047,842008,0
1990-11-19,0.9243,0.9243,0.9047,0.9143,1259724,0
1990-11-20,0.9243,0.9391,0.9243,0.9391,333843,0
1990-11-21,0.9534,0.9632,0.9341,0.9484,677554,0
1990-11-23,0.9632,0.9632,0.9391,0.9391,97030,0
1990-11-26,0.9243,0.9243,0.9243,0.9243,728532,0
1990-11-27,0.9391,0.9534,0.9341,0.9534,87163,0
1990-11-28,0.9391,0.9681,0.9391,0.9681,3422303,0
1990-11-29,0.9681,0.9726,0.9632,0.9726,348643,0
1990-11-30,0.9632,0.9825,0.9632,0.9825,156232,0
1990-12-03,0.9825,0.9825,0.9632,0.9681,115118,0
1990-12-04,0.9632,0.9825,0.9534,0.9534,437452,0
1990-12-05,0.9632,0.9825,0.9534,0.9726,2284276,0
1990-12-06,0.9825,1.0022,0.9681,0.9681,453895,0
1990-12-07,0.9681,0.9924,0.9681,0.9825,394692,0
1990-12-10,0.9825,0.9924,0.9726,0.9924,294374,0
1990-12-11,0.9924,0.9924,0.9681,0.9825,309173,0
1990-12-12,0.9681,0.9681,0.9534,0.9681,1373198,0
1990-12-13,0.9681,0.9681,0.9484,0.9632,222016,0
1990-12-14,0.9534,0.9632,0.9391,0.9484,799247,0
1990-12-17,0.9484,0.9484,0.9243,0.9391,470341,0
1990-12-18,0.9534,0.9534,0.9243,0.9243,171033,0
1990-12-19,0.9391,0.9391,0.8902,0.8902,399628,0
1990-12-20,0.8852,0.9143,0.8852,0.8998,924239,0
1990-12-21,0.9143,0.9143,0.8998,0.9047,488428,0
1990-12-24,0.9047,0.9143,0.9047,0.9047,197346,0
1990-12-26,0.9047,0.9143,0.9047,0.9047,272995,0
1990-12-27,0.9243,0.9681,0.9243,0.9534,467051,0
1990-12-28,0.9391,0.9484,0.9391,0.9484,307531,0
1990-12-31,0.9484,0.9534,0.9047,0.9534,396333,0
1991-01-02,0.9534,0.9681,0.9391,0.9681,513099,0
1991-01-03,0.9681,0.9681,0.9534,0.9534,914368,0
1991-01-04,0.9391,0.9632,0.9391,0.9632,299307,0
1991-01-07,0.9825,0.9825,0.9534,0.9534,348643,0
1991-01-08,0.9632,0.9681,0.9534,0.9681,286151,0
1991-01-09,0.9632,0.9726,0.9484,0.9534,965348,0
1991-01-10,0.9534,0.9726,0.9534,0.9726,152941,0
1991-01-11,0.9681,0.9726,0.9681,0.9726,223657,0
1991-01-14,0.9484,0.9534,0.9391,0.9534,453895,0
1991-01-15,0.9534,0.9534,0.9484,0.9534,626573,0
1991-01-16,0.9534,0.9681,0.9484,0.9681,241751,0
1991-01-17,1.0264,1.046,0.9973,1.0118,962059,0
1991-01-18,1.0118,1.0216,1.0022,1.0216,128274,0
1991-01-21,1.0022,1.0118,0.9973,0.9973,143073,0
1991-01-22,1.0022,1.0022,0.9924,0.9924,121697,0
1991-01-23,0.9973,0.9973,0.9681,0.9681,90449,0
1991-01-24,0.9534,0.9726,0.9534,0.9632,393047,0
1991-01-25,0.9632,1.0264,0.9632,1.0022,943969,0
1991-01-28,1.0216,1.0216,1.0118,1.0118,129921,0
1991-01-29,1.0264,1.0751,1.0264,1.046,465406,0
1991-01-30,1.0509,1.1092,1.0509,1.1042,930812,0
1991-01-31,1.1042,1.1382,1.1042,1.1239,1149539,0
1991-02-01,1.1142,1.1382,1.1092,1.1142,1098559,0
1991-02-04,1.1239,1.1625,1.1092,1.1625,1152828,0
1991-02-05,1.1916,1.2062,1.1772,1.1869,1161049,0
1991-02-06,1.1772,1.1916,1.1382,1.153,1248212,0
1991-02-07,1.153,1.2062,1.153,1.1675,1203810,0
1991-02-08,1.1675,1.1966,1.1675,1.1966,712090,0
1991-02-11,1.1966,1.2258,1.1916,1.1966,962059,0
1991-02-12,1.1916,1.1916,1.1772,1.1869,999884,0
1991-02-13,1.1772,1.1916,1.1675,1.1772,332200,0
1991-02-14,1.1916,1.1916,1.1772,1.1916,1212032,0
1991-02-15,1.1966,1.2062,1.1869,1.1916,1264658,0
1991-02-19,1.1869,1.1916,1.1772,1.1772,434159,0
1991-02-20,1.1625,1.1625,1.143,1.143,246683,0
1991-02-21,1.1625,1.1625,1.143,1.1625,490077,0
1991-02-22,1.1675,1.1916,1.1625,1.1772,1106781,0
1991-02-25,1.1772,1.1869,1.1382,1.143,272995,0
1991-02-26,1.1333,1.153,1.1333,1.153,394692,0
1991-02-27,1.143,1.1625,1.143,1.153,195701,0
1991-02-28,1.143,1.153,1.143,1.143,220371,0
1991-03-01,1.1382,1.1916,1.1382,1.1869,1526137,0
1991-03-04,1.1916,1.2455,1.1916,1.2258,1489961,0
1991-03-05,1.2356,1.3039,1.2356,1.2891,2179025,0
1991-03-06,1.3329,1.3474,1.2891,1.2989,666044,0
1991-03-07,1.2891,1.3039,1.2795,1.2795,414427,0
1991-03-08,1.2795,1.3329,1.2795,1.3279,2619763,0
1991-03-11,1.3329,1.3329,1.2891,1.3039,929168,0
1991-03-12,1.2989,1.2989,1.2648,1.2747,350289,0
1991-03-13,1.2747,1.2747,1.2356,1.2502,1054155,0
1991-03-14,1.2455,1.2455,1.1675,1.1916,1771177,0
1991-03-15,1.1772,1.1772,1.143,1.1625,990018,0
1991-03-18,1.1675,1.1772,1.143,1.1772,896275,0
1991-03-19,1.1772,1.1772,1.1333,1.1333,282862,0
1991-03-20,1.1142,1.1333,1.1092,1.1239,1065670,0
1991-03-21,1.1142,1.1382,1.1092,1.1333,2230005,0
1991-03-22,1.143,1.143,1.1382,1.1382,162813,0
1991-03-25,1.153,1.153,1.1333,1.143,80585,0
1991-03-26,1.143,1.1772,1.143,1.1772,1218610,0
1991-03-27,1.1916,1.2062,1.1772,1.1869,4228129,0
1991-03-28,1.1869,1.1869,1.1625,1.1625,1261365,0
1991-04-01,1.153,1.1625,1.1382,1.1625,156232,0
1991-04-02,1.1625,1.1869,1.153,1.1869,1340308,0
1991-04-03,1.1916,1.1916,1.1675,1.1869,1133095,0
1991-04-04,1.1675,1.1916,1.1675,1.1869,3042414,0
1991-04-05,1.1916,1.1916,1.1675,1.1675,698932,0
1991-04-08,1.1675,1.1916,1.153,1.1916,675910,0
1991-04-09,1.1772,1.2062,1.1675,1.1675,480208,0
1991-04-10,1.1675,1.1916,1.1625,1.1916,185832,0
1991-04-11,1.1916,1.1966,1.1772,1.1916,858454,0
1991-04-12,1.1916,1.1916,1.153,1.153,258191,0
1991-04-15,1.1675,1.1869,1.153,1.1625,1057445,0
1991-04-16,1.153,1.1675,1.143,1.1625,975219,0
1991-04-17,1.1625,1.2062,1.1625,1.1869,330555,0
1991-04-18,1.1869,1.1916,1.1869,1.1869,476919,0
1991-04-19,1.1916,1.1916,1.1869,1.1916,337130,0
1991-04-22,1.1916,1.1916,1.1772,1.1869,230236,0
1991-04-23,1.1869,1.1869,1.1625,1.1675,92097,0
1991-04-24,1.143,1.1625,1.1333,1.143,784450,0
1991-04-25,1.1382,1.1772,1.1333,1.153,736760,0
1991-04-26,1.153,1.1675,1.153,1.1675,222016,0
1991-04-29,1.1675,1.1869,1.1675,1.1772,475273,0
1991-04-30,1.1675,1.1966,1.1675,1.1966,444026,0
1991-05-01,1.1869,1.1916,1.1772,1.1869,702222,0
1991-05-02,1.1869,1.1869,1.1869,1.1869,560792,0
1991-05-03,1.1772,1.1772,1.153,1.1625,705511,0
1991-05-06,1.1625,1.1625,1.143,1.143,452248,0
1991-05-07,1.153,1.1625,1.143,1.1625,1009751,0
1991-05-08,1.1675,1.1772,1.1625,1.1625,220371,0
1991-05-09,1.1625,1.1675,1.1625,1.1625,544345,0
1991-05-10,1.1625,1.1675,1.143,1.143,381536,0
1991-05-13,1.143,1.143,1.1382,1.1382,1290968,0
1991-05-14,1.143,1.153,1.1333,1.1333,481853,0
1991-05-15,1.1382,1.1382,1.1239,1.1333,509811,0
1991-05-16,1.1142,1.1142,1.1042,1.1142,148008,0
1991-05-17,1.1142,1.1142,1.1042,1.1042,437452,0
1991-05-20,1.1042,1.1092,1.1042,1.1042,861742,0
1991-05-21,1.0945,1.0945,1.0751,1.0751,2805596,0
1991-05-22,1.0799,1.0945,1.0799,1.0848,266416,0
1991-05-23,1.0945,1.1092,1.0848,1.1042,476919,0
1991-05-24,1.1042,1.1042,1.0848,1.0848,593686,0
1991-05-28,1.0848,1.1042,1.0848,1.1042,468698,0
1991-05-29,1.0945,1.1092,1.0945,1.0945,1271235,0
1991-05-30,1.1092,1.1625,1.1092,1.1382,4818524,0
1991-05-31,1.1625,1.2502,1.1625,1.2502,4331737,0
1991-06-03,1.2502,1.3039,1.2502,1.3039,2129690,0
1991-06-04,1.3088,1.3184,1.2795,1.3184,2846711,0
1991-06-05,1.3279,1.3474,1.3279,1.3329,1927409,0
1991-06-06,1.3474,1.3671,1.3474,1.3671,2873026,0
1991-06-07,1.3573,1.3573,1.3039,1.3088,2111600,0
1991-06-10,1.3039,1.3039,1.2795,1.2989,208858,0
1991-06-11,1.2989,1.3088,1.2989,1.2989,962059,0
1991-06-12,1.2989,1.3039,1.2989,1.3039,468698,0
1991-06-13,1.3088,1.3279,1.3088,1.3088,406202,0
1991-06-14,1.3088,1.3088,1.2648,1.2795,643021,0
1991-06-17,1.3088,1.3329,1.3088,1.3329,1845182,0
1991-06-18,1.3329,1.3379,1.3088,1.3279,565723,0
1991-06-19,1.3088,1.3279,1.3039,1.3184,922592,0
1991-06-20,1.3088,1.3279,1.3088,1.3184,797607,0
1991-06-21,1.3184,1.3379,1.3184,1.3379,1330437,0
1991-06-24,1.3379,1.3379,1.2989,1.3088,618351,0
1991-06-25,1.3088,1.3088,1.2989,1.3088,493365,0
1991-06-26,1.2989,1.3088,1.2747,1.2795,2108308,0
1991-06-27,1.2795,1.2891,1.2795,1.2795,728532,0
1991-06-28,1.2747,1.2891,1.2747,1.2795,467051,0
1991-07-01,1.2989,1.3279,1.2989,1.3184,189123,0
1991-07-02,1.3184,1.3573,1.3184,1.3329,1037709,0
1991-07-03,1.3474,1.3622,1.3279,1.3622,1075532,0
1991-07-05,1.3573,1.3573,1.3573,1.3573,9866,0
1991-07-08,1.3379,1.3474,1.3329,1.3474,628218,0
1991-07-09,1.3474,1.3474,1.3279,1.3279,1517914,0
1991-07-10,1.3279,1.3329,1.3184,1.3184,1685662,0
1991-07-11,1.3088,1.3088,1.3039,1.3088,777871,0
1991-07-12,1.3184,1.3279,1.3088,1.3279,697288,0
1991-07-15,1.3088,1.3279,1.3088,1.3184,286151,0
1991-07-16,1.3088,1.3184,1.2989,1.3039,133208,0
1991-07-17,1.3039,1.3379,1.3039,1.3379,1036062,0
1991-07-18,1.3379,1.3573,1.3379,1.3474,370023,0
1991-07-19,1.3474,1.3863,1.3474,1.3863,585459,0
1991-07-22,1.4012,1.4012,1.3766,1.3766,105249,0
1991-07-23,1.3671,1.3671,1.3379,1.3379,228594,0
1991-07-24,1.3329,1.3474,1.3184,1.3184,335489,0
1991-07-25,1.3279,1.3279,1.2795,1.2891,669328,0
1991-07-26,1.2648,1.3088,1.2648,1.3088,952193,0
1991-07-29,1.2989,1.3039,1.2747,1.2747,680841,0
1991-07-30,1.2795,1.2989,1.2795,1.2989,601904,0
1991-07-31,1.2989,1.3279,1.2989,1.3279,983440,0
1991-08-01,1.3039,1.3039,1.255,1.255,583812,0
1991-08-02,1.255,1.2989,1.255,1.2989,904502,0
1991-08-05,1.2891,1.2989,1.2891,1.2989,174321,0
1991-08-06,1.3088,1.3279,1.3039,1.3088,488428,0
1991-08-07,1.3039,1.3039,1.2891,1.2891,111830,0
1991-08-08,1.2891,1.2989,1.2795,1.2891,731825,0
1991-08-09,1.2891,1.2891,1.2747,1.2795,302598,0
1991-08-12,1.2795,1.2989,1.2795,1.2989,1368259,0
1991-08-13,1.2989,1.2989,1.2891,1.2891,496654,0
1991-08-14,1.2989,1.3039,1.2891,1.3039,1022907,0
1991-08-15,1.3088,1.3279,1.3039,1.3088,611773,0
1991-08-16,1.3088,1.3184,1.3039,1.3039,412779,0
1991-08-19,1.2209,1.2648,1.2209,1.255,978504,0
1991-08-20,1.2648,1.2795,1.2648,1.2747,157879,0
1991-08-21,1.2891,1.3039,1.2795,1.2989,190768,0
1991-08-22,1.3039,1.3088,1.2989,1.3039,208858,0
1991-08-23,1.2989,1.3379,1.2989,1.3379,527901,0
1991-08-26,1.3329,1.3474,1.3329,1.3329,276284,0
1991-08-27,1.3379,1.3379,1.3329,1.3329,861742,0
1991-08-28,1.3379,1.3622,1.3379,1.3622,1389645,0
1991-08-29,1.3622,1.3671,1.3573,1.3622,374957,0
1991-08-30,1.3622,1.3622,1.3573,1.3622,619993,0
1991-09-03,1.3671,1.3766,1.3622,1.3622,302598,0
1991-09-04,1.3573,1.3671,1.3573,1.3622,1067310,0
1991-09-05,1.3671,1.3671,1.3622,1.3671,138142,0
1991-09-06,1.3622,1.3622,1.3622,1.3622,16444,0
1991-09-09,1.3622,1.3671,1.3622,1.3622,74006,0
1991-09-10,1.3622,1.3671,1.3573,1.3573,598617,0
1991-09-11,1.3573,1.3573,1.3573,1.3573,733469,0
1991-09-12,1.3573,1.3573,1.3474,1.3573,128274,0
1991-09-13,1.3573,1.3573,1.3379,1.3379,583812,0
1991-09-16,1.3279,1.3379,1.3279,1.3379,110183,0
1991-09-17,1.2989,1.2989,1.153,1.153,4285691,0
1991-09-18,1.1382,1.1382,1.1142,1.1142,1138027,0
1991-09-19,1.1239,1.153,1.1239,1.153,1494895,0
1991-09-20,1.143,1.1772,1.143,1.1772,842008,0
1991-09-23,1.1675,1.1916,1.1675,1.1916,486788,0
1991-09-24,1.1916,1.2161,1.1916,1.2161,805829,0
1991-09-25,1.2161,1.2161,1.1916,1.2161,231882,0
1991-09-26,1.2209,1.2209,1.1916,1.1966,583812,0
1991-09-27,1.1916,1.1916,1.1916,1.1916,55915,0
1991-09-30,1.1916,1.1966,1.1916,1.1966,355222,0
1991-10-01,1.2062,1.2161,1.1916,1.2062,889698,0
1991-10-02,1.1966,1.1966,1.1772,1.1772,401268,0
1991-10-03,1.1675,1.1675,1.153,1.1625,305884,0
1991-10-04,1.153,1.153,1.143,1.143,230236,0
1991-10-07,1.1382,1.1382,1.1333,1.1333,90449,0
1991-10-08,1.1142,1.1333,1.1142,1.1333,143073,0
1991-10-09,1.1239,1.1239,1.1042,1.1042,139788,0
1991-10-10,1.1042,1.1092,1.0945,1.1092,261484,0
1991-10-11,1.1042,1.1092,1.0848,1.1092,573948,0
1991-10-14,1.1042,1.1142,1.1042,1.1142,210504,0
1991-10-15,1.1239,1.1382,1.1239,1.1382,1134736,0
1991-10-16,1.1382,1.1382,1.1333,1.1382,866678,0
1991-10-17,1.1382,1.1772,1.1382,1.1625,480208,0
1991-10-18,1.1772,1.1772,1.143,1.143,77296,0
1991-10-21,1.143,1.143,1.1333,1.1382,123340,0
1991-10-22,1.1333,1.1382,1.1333,1.1333,565723,0
1991-10-23,1.1333,1.153,1.1333,1.153,238459,0
1991-10-24,1.143,1.143,1.1333,1.1333,703866,0
1991-10-25,1.143,1.143,1.1333,1.1333,2017860,0
1991-10-28,1.1333,1.143,1.1333,1.1382,1340308,0
1991-10-29,1.1382,1.143,1.1382,1.1382,365090,0
1991-10-30,1.1382,1.143,1.1333,1.1333,78937,0
1991-10-31,1.1333,1.1382,1.1333,1.1333,241751,0
1991-11-01,1.1333,1.1382,1.1333,1.1333,1512982,0
1991-11-04,1.1333,1.1382,1.1333,1.1382,197346,0
1991-11-05,1.1333,1.1382,1.1333,1.1333,231882,0
1991-11-06,1.1382,1.1382,1.1333,1.1382,207212,0
1991-11-07,1.1333,1.1675,1.1333,1.1675,78937,0
1991-11-08,1.1625,1.1772,1.143,1.153,113472,0
1991-11-11,1.143,1.143,1.1382,1.143,21378,0
1991-11-12,1.143,1.1772,1.143,1.1772,149654,0
1991-11-13,1.1675,1.1675,1.143,1.153,172679,0
1991-11-14,1.1625,1.1625,1.153,1.153,54271,0
1991-11-15,1.1675,1.1675,1.1333,1.1333,320689,0
1991-11-18,1.1333,1.1382,1.1142,1.1239,707155,0
1991-11-19,1.1142,1.153,1.1142,1.1382,203923,0
1991-11-20,1.1333,1.1382,1.1239,1.1239,83873,0
1991-11-21,1.1382,1.1382,1.1142,1.1142,281219,0
1991-11-22,1.1239,1.1333,1.1142,1.1239,809118,0
1991-11-25,1.1239,1.1333,1.1092,1.1333,874898,0
1991-11-26,1.1382,1.1382,1.1042,1.1042,920945,0
1991-11-27,1.1142,1.1333,1.1042,1.1042,272995,0
1991-11-29,1.1092,1.1092,1.1042,1.1042,46046,0
1991-12-02,1.0945,1.1092,1.0945,1.1092,641374,0
1991-12-03,1.1092,1.1239,1.1042,1.1092,101961,0
1991-12-04,1.0945,1.0945,1.0751,1.0751,164453,0
1991-12-05,1.0799,1.1042,1.0799,1.0945,442384,0
1991-12-06,1.0848,1.0945,1.0848,1.0945,233527,0
1991-12-09,1.1042,1.1042,1.0799,1.0799,478563,0
1991-12-10,1.0751,1.0945,1.0751,1.0799,337130,0
1991-12-11,1.0751,1.0848,1.0656,1.0751,667686,0
1991-12-12,1.0751,1.0848,1.0751,1.0799,225303,0
1991-12-13,1.0656,1.0799,1.0656,1.0751,97030,0
1991-12-16,1.0848,1.0848,1.0751,1.0751,661107,0
1991-12-17,1.0751,1.1042,1.0751,1.1042,1049222,0
1991-12-18,1.1042,1.1042,1.0848,1.0848,619993,0
1991-12-19,1.0799,1.0945,1.0751,1.0799,818985,0
1991-12-20,1.0799,1.0848,1.0751,1.0751,421002,0
1991-12-23,1.0799,1.0945,1.0751,1.0799,1021265,0
1991-12-24,1.0799,1.1142,1.0799,1.1092,595322,0
1991-12-26,1.1239,1.1869,1.1142,1.1869,588745,0
1991-12-27,1.1869,1.1869,1.1625,1.1772,402915,0
1991-12-30,1.1675,1.2161,1.1675,1.2161,598617,0
1991-12-31,1.2161,1.2161,1.1966,1.2062,190768,0
1992-01-02,1.2161,1.2356,1.1916,1.1966,291086,0
1992-01-03,1.1869,1.2062,1.1772,1.1966,286151,0
1992-01-06,1.1966,1.1966,1.1772,1.1869,386469,0
1992-01-07,1.1869,1.1916,1.1772,1.1916,465406,0
1992-01-08,1.1772,1.1966,1.1772,1.1916,291086,0
1992-01-09,1.1916,1.2356,1.1772,1.2209,698932,0
1992-01-10,1.1869,1.2258,1.1869,1.2209,440738,0
1992-01-13,1.2062,1.2062,1.1966,1.1966,143073,0
1992-01-14,1.1966,1.2062,1.1916,1.1916,141433,0
1992-01-15,1.2062,1.2258,1.2062,1.2258,110183,0
1992-01-16,1.2648,1.2891,1.2502,1.2891,430872,0
1992-01-17,1.3039,1.3279,1.2989,1.3279,623285,0
1992-01-20,1.3088,1.3279,1.3088,1.3279,271352,0
1992-01-21,1.3184,1.3279,1.3039,1.3088,139788,0
1992-01-22,1.2989,1.3039,1.2989,1.3039,83873,0
1992-01-23,1.2989,1.2989,1.2747,1.2795,123340,0
1992-01-24,1.2747,1.3039,1.2747,1.3039,138142,0
1992-01-27,1.3088,1.3279,1.3039,1.3088,471986,0
1992-01-28,1.3184,1.3184,1.2989,1.2989,162813,0
1992-01-29,1.2891,1.2891,1.2747,1.2747,93740,0
1992-01-30,1.2891,1.2891,1.2209,1.2747,381536,0
1992-01-31,1.2648,1.3088,1.2648,1.3088,319043,0
1992-02-03,1.3088,1.3573,1.3039,1.3379,912723,0
1992-02-04,1.3573,1.3766,1.3474,1.3671,452248,0
1992-02-05,1.3671,1.3671,1.3622,1.3671,978504,0
1992-02-06,1.3573,1.4106,1.3573,1.4012,1003174,0
1992-02-07,1.3913,1.4396,1.3913,1.4204,445672,0
1992-02-10,1.4204,1.4739,1.4204,1.4692,782802,0
1992-02-11,1.4595,1.4692,1.4155,1.4301,950550,0
1992-02-12,1.4155,1.4204,1.4106,1.4106,733469,0
1992-02-13,1.4155,1.4155,1.3671,1.3671,772939,0
1992-02-14,1.3671,1.3913,1.3671,1.3913,966993,0
1992-02-18,1.3913,1.4155,1.3863,1.4012,991662,0
1992-02-19,1.4012,1.4012,1.3671,1.3671,680841,0
1992-02-20,1.3671,1.3913,1.3671,1.3863,468698,0
1992-02-21,1.4012,1.4012,1.3671,1.3766,241751,0
1992-02-24,1.3766,1.3766,1.3766,1.3766,4935,0
1992-02-25,1.3671,1.3671,1.3573,1.3573,508164,0
1992-02-26,1.3622,1.3622,1.3474,1.3622,88805,0
1992-02-27,1.3671,1.3863,1.3671,1.3863,269706,0
1992-02-28,1.3863,1.4301,1.3863,1.4106,526253,0
1992-03-02,1.4012,1.4012,1.3671,1.3766,223657,0
1992-03-03,1.3671,1.3671,1.3622,1.3622,414427,0
1992-03-04,1.3766,1.3766,1.3671,1.3766,271352,0
1992-03-05,1.3671,1.3863,1.3671,1.3671,197346,0
1992-03-06,1.3622,1.3622,1.3379,1.3379,198992,0
1992-03-09,1.3379,1.3573,1.3329,1.3379,148008,0
1992-03-10,1.3379,1.3671,1.3379,1.3671,115118,0
1992-03-11,1.3671,1.3671,1.3573,1.3622,69068,0
1992-03-12,1.3622,1.3622,1.3573,1.3622,128274,0
1992-03-13,1.3622,1.3622,1.3474,1.3474,31244,0
1992-03-16,1.3474,1.3573,1.3329,1.3329,93740,0
1992-03-17,1.3329,1.3573,1.3279,1.3573,151300,0
1992-03-18,1.3622,1.3766,1.3573,1.3766,302598,0
1992-03-19,1.4155,1.4155,1.4012,1.4012,749913,0
1992-03-20,1.4155,1.4155,1.3863,1.3863,419361,0
1992-03-23,1.3913,1.4106,1.3913,1.4012,407848,0
1992-03-24,1.4012,1.4106,1.3863,1.3913,397978,0
1992-03-25,1.4106,1.4155,1.4012,1.4155,458828,0
1992-03-26,1.4106,1.4204,1.4106,1.4106,1021265,0
1992-03-27,1.4106,1.4106,1.3863,1.3863,427583,0
1992-03-30,1.3863,1.4012,1.3863,1.4012,105249,0
1992-03-31,1.3913,1.4012,1.3913,1.4012,103605,0
1992-04-01,1.3863,1.3863,1.3573,1.3573,266416,0
1992-04-02,1.3379,1.3379,1.3379,1.3379,218724,0
1992-04-03,1.3379,1.3379,1.3088,1.3279,371670,0
1992-04-06,1.3184,1.3379,1.3184,1.3379,376601,0
1992-04-07,1.3379,1.3474,1.3039,1.3039,570660,0
1992-04-08,1.2891,1.2891,1.2648,1.2648,154586,0
1992-04-09,1.2648,1.2747,1.2502,1.2747,990018,0
1992-04-10,1.2891,1.2989,1.2891,1.2989,251618,0
1992-04-13,1.3039,1.3039,1.2795,1.2795,383180,0
1992-04-14,1.2989,1.3379,1.2891,1.3088,1029490,0
1992-04-15,1.3088,1.3279,1.3039,1.3184,781161,0
1992-04-16,1.3279,1.3622,1.3279,1.3573,690709,0
1992-04-20,1.3573,1.3573,1.3279,1.3474,348643,0
1992-04-21,1.3379,1.3863,1.3379,1.3863,858454,0
1992-04-22,1.3863,1.3863,1.3573,1.3766,411136,0
1992-04-23,1.3766,1.3766,1.3573,1.3622,1013042,0
1992-04-24,1.3671,1.4012,1.3671,1.3913,873254,0
1992-04-27,1.4106,1.4106,1.3913,1.3913,623285,0
1992-04-28,1.4012,1.4012,1.3766,1.3766,1754732,0
1992-04-29,1.3863,1.4301,1.3863,1.4301,667686,0
1992-04-30,1.4204,1.4301,1.4155,1.4301,271352,0
1992-05-01,1.4204,1.4204,1.4012,1.4012,175968,0
1992-05-04,1.4106,1.4739,1.4106,1.4595,1042642,0
1992-05-05,1.4595,1.4692,1.4495,1.4692,103605,0
1992-05-06,1.4692,1.4692,1.4446,1.4446,575592,0
1992-05-08,1.4446,1.4495,1.4446,1.4446,198992,0
1992-05-11,1.4446,1.4446,1.4301,1.4301,246683,0
1992-05-12,1.4446,1.4446,1.4301,1.4396,115118,0
1992-05-13,1.4204,1.4446,1.4204,1.4446,166098,0
1992-05-14,1.4396,1.4396,1.4301,1.4301,258191,0
1992-05-15,1.4446,1.4595,1.4446,1.4495,164453,0
1992-05-18,1.4495,1.4692,1.4446,1.4495,151300,0
1992-05-19,1.4446,1.4692,1.4446,1.4692,254904,0
1992-05-20,1.4595,1.4692,1.4595,1.4692,473631,0
1992-05-21,1.4692,1.4692,1.4495,1.4692,1067310,0
1992-05-22,1.4595,1.4692,1.4595,1.4595,169387,0
1992-05-26,1.4595,1.4595,1.4495,1.4595,27958,0
1992-05-27,1.4595,1.4595,1.4301,1.4301,100317,0
1992-05-28,1.4155,1.4204,1.4155,1.4204,156232,0
1992-05-29,1.4204,1.4396,1.4204,1.4396,1841895,0
1992-06-01,1.4446,1.4446,1.4301,1.4301,807473,0
1992-06-02,1.4301,1.4495,1.4301,1.4446,259838,0
1992-06-03,1.4446,1.4446,1.4301,1.4446,87163,0
1992-06-04,1.4301,1.4396,1.4204,1.4396,363442,0
1992-06-05,1.4396,1.4739,1.4396,1.4739,1563964,0
1992-06-08,1.4739,1.4788,1.4692,1.4739,1157762,0
1992-06-09,1.4788,1.5177,1.4788,1.4885,649594,0
1992-06-10,1.498,1.498,1.4446,1.4446,536123,0
1992-06-11,1.4446,1.4595,1.4446,1.4595,82229,0
1992-06-12,1.4595,1.4595,1.4595,1.4595,18090,0
1992-06-15,1.4495,1.4692,1.4495,1.4692,307531,0
1992-06-16,1.4692,1.4885,1.4692,1.4885,97030,0
1992-06-17,1.4692,1.4739,1.4595,1.4692,606837,0
1992-06-18,1.4692,1.4692,1.4396,1.4396,506521,0
1992-06-19,1.4495,1.4595,1.4446,1.4495,148008,0
1992-06-22,1.4692,1.4692,1.4446,1.4446,67426,0
1992-06-23,1.4595,1.4595,1.4495,1.4495,34537,0
1992-06-24,1.4595,1.4595,1.4495,1.4495,24669,0
1992-06-25,1.4396,1.4495,1.4301,1.4495,46046,0
1992-06-26,1.4446,1.4446,1.4012,1.4012,197346,0
1992-06-29,1.4012,1.4012,1.3766,1.3766,215434,0
1992-06-30,1.3863,1.3863,1.3573,1.3573,154586,0
1992-07-01,1.3671,1.4012,1.3671,1.4012,365090,0
1992-07-02,1.4012,1.4155,1.4012,1.4155,65781,0
1992-07-06,1.4106,1.4106,1.3671,1.3671,60846,0
1992-07-07,1.3671,1.3913,1.3671,1.3766,85515,0
1992-07-08,1.3913,1.3913,1.3671,1.3671,496654,0
1992-07-09,1.3622,1.3766,1.3622,1.3671,236815,0
1992-07-10,1.3671,1.3671,1.3622,1.3671,233527,0
1992-07-13,1.3766,1.3766,1.3622,1.3671,962059,0
1992-07-14,1.3766,1.3913,1.3766,1.3863,200633,0
1992-07-15,1.3766,1.4204,1.3766,1.4155,467051,0
1992-07-16,1.4155,1.4301,1.4155,1.4301,305884,0
1992-07-17,1.4204,1.4301,1.4204,1.4301,259838,0
1992-07-20,1.4446,1.4446,1.4155,1.4155,217081,0
1992-07-21,1.4155,1.4155,1.4012,1.4012,93740,0
1992-07-22,1.4106,1.4204,1.4106,1.4204,697288,0
1992-07-23,1.4155,1.4692,1.4155,1.4692,435804,0
1992-07-24,1.4495,1.4595,1.4446,1.4595,338777,0
1992-07-27,1.4446,1.4739,1.4446,1.4692,238459,0
1992-07-28,1.4739,1.498,1.4739,1.498,169387,0
1992-07-29,1.5177,1.5177,1.508,1.5177,312464,0
1992-07-30,1.508,1.508,1.4739,1.4885,152941,0
1992-07-31,1.498,1.503,1.4739,1.498,134851,0
1992-08-03,1.503,1.5423,1.498,1.5423,363442,0
1992-08-04,1.5227,1.5325,1.503,1.503,148008,0
1992-08-05,1.498,1.498,1.4739,1.4739,197346,0
1992-08-06,1.4885,1.498,1.4692,1.4692,473631,0
1992-08-07,1.4692,1.4739,1.4446,1.4446,136498,0
1992-08-10,1.4446,1.4446,1.4396,1.4446,1197231,0
1992-08-11,1.4396,1.4396,1.4301,1.4301,217081,0
1992-08-12,1.4396,1.4495,1.4396,1.4396,67426,0
1992-08-13,1.4301,1.4301,1.4204,1.4204,871611,0
1992-08-14,1.4106,1.4106,1.3913,1.3913,1591923,0
1992-08-17,1.3913,1.3913,1.3913,1.3913,111830,0
1992-08-18,1.3766,1.3913,1.3671,1.3913,253260,0
1992-08-19,1.3913,1.3913,1.3913,1.3913,34537,0
1992-08-20,1.3766,1.3863,1.3766,1.3863,42757,0
1992-08-21,1.3863,1.3863,1.3671,1.3671,103605,0
1992-08-24,1.3671,1.3671,1.3474,1.3573,1322216,0
1992-08-25,1.3474,1.3474,1.3474,1.3474,27958,0
1992-08-26,1.3474,1.3474,1.3379,1.3379,24669,0
1992-08-27,1.3379,1.3474,1.3329,1.3329,175968,0
1992-08-28,1.3279,1.3279,1.3088,1.3088,50981,0
1992-08-31,1.3088,1.3184,1.3088,1.3184,62493,0
1992-09-01,1.3329,1.3863,1.3329,1.3766,457186,0
1992-09-02,1.3766,1.3766,1.3573,1.3622,95383,0
1992-09-03,1.3573,1.3671,1.3573,1.3671,225303,0
1992-09-04,1.3766,1.4301,1.3766,1.4155,506521,0
1992-09-08,1.4155,1.4155,1.4012,1.4155,230236,0
1992-09-09,1.4155,1.4155,1.3863,1.3913,101961,0
1992-09-10,1.4012,1.4106,1.3913,1.4106,161163,0
1992-09-11,1.4012,1.4106,1.4012,1.4106,62493,0
1992-09-14,1.4155,1.4204,1.4106,1.4155,207212,0
1992-09-15,1.4155,1.4301,1.4012,1.4301,108540,0
1992-09-16,1.4155,1.4155,1.4106,1.4155,238459,0
1992-09-17,1.4155,1.4155,1.4106,1.4106,70716,0
1992-09-18,1.4012,1.4155,1.4012,1.4012,284507,0
1992-09-21,1.4106,1.4106,1.4012,1.4012,113472,0
1992-09-22,1.3863,1.4012,1.3863,1.4012,1381420,0
1992-09-23,1.3913,1.3913,1.3573,1.3573,447317,0
1992-09-24,1.3573,1.3573,1.3573,1.3573,139788,0
1992-09-25,1.3379,1.3379,1.3379,1.3379,26313,0
1992-09-28,1.3279,1.3279,1.2989,1.2989,4443565,0
1992-09-29,1.3088,1.3088,1.2891,1.3039,1983324,0
1992-09-30,1.2989,1.3088,1.2989,1.3088,498297,0
1992-10-01,1.3184,1.3184,1.3088,1.3184,4001180,0
1992-10-02,1.3329,1.3329,1.2989,1.2989,1149539,0
1992-10-05,1.2989,1.2989,1.2747,1.2795,115118,0
1992-10-06,1.2795,1.3088,1.2795,1.3039,1795845,0
1992-10-07,1.3039,1.3088,1.2989,1.3039,238459,0
1992-10-08,1.3039,1.3039,1.2795,1.2795,424297,0
1992-10-09,1.2747,1.2747,1.2648,1.2648,200633,0
1992-10-12,1.2648,1.3088,1.255,1.3039,305884,0
1992-10-13,1.3088,1.3329,1.3088,1.3329,304240,0
1992-10-14,1.3329,1.3379,1.3329,1.3329,39469,0
1992-10-15,1.3329,1.3379,1.3279,1.3329,307531,0
1992-10-16,1.3474,1.3474,1.3088,1.3088,243391,0
1992-10-19,1.3279,1.3329,1.3279,1.3279,47690,0
1992-10-20,1.3379,1.3622,1.3379,1.3622,172679,0
1992-10-21,1.3622,1.3671,1.3622,1.3671,50981,0
1992-10-22,1.3671,1.3671,1.3379,1.3622,180900,0
1992-10-23,1.3671,1.3863,1.3671,1.3766,82229,0
1992-10-26,1.3913,1.3913,1.3766,1.3913,64136,0
1992-10-27,1.4012,1.4155,1.4012,1.4155,90449,0
1992-10-28,1.4155,1.4788,1.4155,1.4788,340420,0
1992-10-29,1.4788,1.4788,1.4692,1.4788,264771,0
1992-10-30,1.4788,1.4788,1.4739,1.4739,64136,0
1992-11-02,1.4692,1.4692,1.4446,1.4495,335489,0
1992-11-03,1.4396,1.4495,1.4301,1.4396,470341,0
1992-11-04,1.4446,1.4446,1.4396,1.4446,166098,0
1992-11-05,1.4495,1.4595,1.4495,1.4595,180900,0
1992-11-06,1.4495,1.4595,1.4495,1.4495,174321,0
1992-11-09,1.4495,1.4495,1.4495,1.4495,134851,0
1992-11-10,1.4495,1.4495,1.4301,1.4446,764714,0
1992-11-11,1.4446,1.4495,1.4396,1.4446,174321,0
1992-11-12,1.4301,1.4446,1.4301,1.4396,70716,0
1992-11-13,1.4301,1.4301,1.4155,1.4204,80585,0
1992-11-16,1.4204,1.4204,1.3863,1.3913,1412667,0
1992-11-17,1.3863,1.3913,1.3474,1.3474,184189,0
1992-11-18,1.3474,1.3474,1.3379,1.3379,248325,0
1992-11-19,1.3474,1.3671,1.3329,1.3671,440738,0
1992-11-20,1.3573,1.3913,1.3573,1.3863,475273,0
1992-11-23,1.3863,1.3913,1.3671,1.3671,105249,0
1992-11-24,1.3671,1.3863,1.3622,1.3622,488428,0
1992-11-25,1.3671,1.3671,1.3622,1.3671,106899,0
1992-11-27,1.3622,1.3671,1.3474,1.3671,151300,0
1992-11-30,1.3863,1.3913,1.3766,1.3766,708801,0
1992-12-01,1.3766,1.4446,1.3766,1.4446,1189005,0
1992-12-02,1.4396,1.4446,1.4106,1.4106,458828,0
1992-12-03,1.4012,1.4204,1.4012,1.4155,113472,0
1992-12-04,1.4155,1.4396,1.4155,1.4396,197346,0
1992-12-07,1.4495,1.503,1.4495,1.4885,509811,0
1992-12-08,1.4788,1.5177,1.4788,1.5177,508164,0
1992-12-09,1.5177,1.5177,1.4788,1.4788,182544,0
1992-12-10,1.4788,1.508,1.4739,1.508,866678,0
1992-12-11,1.508,1.5615,1.503,1.5615,838720,0
1992-12-14,1.5811,1.6295,1.5811,1.5811,1580410,0
1992-12-15,1.5615,1.5909,1.5615,1.5909,675910,0
1992-12-16,1.586,1.586,1.5615,1.5615,74006,0
1992-12-17,1.5566,1.5566,1.552,1.552,133208,0
1992-12-18,1.5615,1.5713,1.5566,1.5615,804184,0
1992-12-21,1.552,1.5615,1.5423,1.5423,384824,0
1992-12-22,1.5227,1.5423,1.508,1.5423,406202,0
1992-12-23,1.5423,1.5423,1.5227,1.5227,19736,0
1992-12-24,1.5177,1.5325,1.508,1.5325,82229,0
1992-12-28,1.5325,1.5713,1.5227,1.5615,337130,0
1992-12-29,1.5615,1.615,1.5615,1.5909,328910,0
1992-12-30,1.5811,1.586,1.5615,1.5713,116763,0
1992-12-31,1.5566,1.5566,1.552,1.552,537767,0
1993-01-04,1.5566,1.5811,1.552,1.5615,966993,0
1993-01-05,1.5909,1.6103,1.586,1.5909,713734,0
1993-01-06,1.6004,1.6637,1.6004,1.6637,4624467,0
1993-01-07,1.6637,1.727,1.6542,1.6732,684134,0
1993-01-08,1.6927,1.6976,1.6732,1.6828,348643,0
1993-01-11,1.6976,1.7124,1.6927,1.6976,652885,0
1993-01-12,1.7124,1.7514,1.7026,1.727,804184,0
1993-01-13,1.7124,1.7221,1.6976,1.6976,300953,0
1993-01-14,1.6828,1.6927,1.6684,1.6684,136498,0
1993-01-15,1.6684,1.6684,1.6442,1.6542,143073,0
1993-01-18,1.6392,1.6637,1.6392,1.6442,291086,0
1993-01-19,1.6442,1.6542,1.6392,1.6542,1522850,0
1993-01-20,1.6442,1.6976,1.6442,1.6927,230236,0
1993-01-21,1.7026,1.7124,1.6927,1.6976,287796,0
1993-01-22,1.6927,1.7026,1.6927,1.6976,143073,0
1993-01-25,1.7026,1.7221,1.7026,1.7221,194057,0
1993-01-26,1.7026,1.7221,1.7026,1.7026,312464,0
1993-01-27,1.6976,1.6976,1.6392,1.6392,356866,0
1993-01-28,1.6542,1.6542,1.6295,1.6295,174321,0
1993-01-29,1.6295,1.6392,1.6196,1.6392,197346,0
1993-02-01,1.6442,1.6442,1.6392,1.6392,189123,0
1993-02-02,1.6392,1.6542,1.6295,1.6542,643021,0
1993-02-03,1.6542,1.6542,1.6442,1.6442,74006,0
1993-02-04,1.6392,1.6828,1.6392,1.6828,338777,0
1993-02-05,1.6732,1.6927,1.6732,1.6828,230236,0
1993-02-08,1.6828,1.6927,1.6732,1.6927,26313,0
1993-02-09,1.6828,1.6828,1.6828,1.6828,49337,0
1993-02-10,1.6828,1.6828,1.6684,1.6684,60846,0
1993-02-11,1.6684,1.6684,1.6684,1.6684,13156,0
1993-02-12,1.6542,1.6684,1.6542,1.6684,156232,0
1993-02-16,1.6542,1.6542,1.5909,1.5909,621639,0
1993-02-17,1.6103,1.6103,1.5566,1.5566,768005,0
1993-02-18,1.5713,1.586,1.4885,1.503,735112,0
1993-02-19,1.4885,1.503,1.4495,1.4595,1677439,0
1993-02-22,1.4692,1.4692,1.4446,1.4595,769650,0
1993-02-23,1.4495,1.4739,1.4396,1.4495,192411,0
1993-02-24,1.4495,1.4739,1.4495,1.4739,309173,0
1993-02-25,1.4885,1.498,1.4739,1.498,429226,0
1993-02-26,1.4788,1.4885,1.4788,1.4885,93740,0
1993-03-01,1.503,1.5566,1.503,1.552,223657,0
1993-03-02,1.5325,1.5713,1.5325,1.5713,136498,0
1993-03-03,1.586,1.6103,1.586,1.6103,351934,0
1993-03-04,1.6103,1.6103,1.5909,1.5909,799247,0
1993-03-05,1.6103,1.6103,1.6004,1.6004,764714,0
1993-03-08,1.6103,1.6103,1.5615,1.586,363442,0
1993-03-09,1.586,1.615,1.586,1.6103,309173,0
1993-03-10,1.6103,1.6196,1.6103,1.6196,348643,0
1993-03-11,1.6103,1.6103,1.6103,1.6103,187481,0
1993-03-12,1.6004,1.6103,1.6004,1.6004,92097,0
1993-03-15,1.6004,1.6442,1.6004,1.6442,174321,0
1993-03-16,1.6392,1.6442,1.6392,1.6442,26313,0
1993-03-17,1.6392,1.6392,1.6196,1.6196,83873,0
1993-03-18,1.6392,1.6392,1.6295,1.6392,499943,0
1993-03-19,1.6442,1.6442,1.6392,1.6392,453895,0
1993-03-22,1.6245,1.6245,1.6103,1.6196,348643,0
1993-03-23,1.6103,1.6245,1.6103,1.6245,202277,0
1993-03-24,1.5957,1.6295,1.5957,1.6295,374957,0
1993-03-25,1.6245,1.6245,1.6245,1.6245,54271,0
1993-03-26,1.6392,1.6637,1.6392,1.6542,205568,0
1993-03-29,1.6542,1.6684,1.6442,1.6684,550921,0
1993-03-30,1.6684,1.6732,1.6392,1.6542,481853,0
1993-03-31,1.6684,1.6684,1.6637,1.6684,103605,0
1993-04-01,1.6542,1.6637,1.6392,1.6392,210504,0
1993-04-02,1.6295,1.6392,1.6245,1.6245,185832,0
1993-04-05,1.6245,1.6392,1.6245,1.6295,284507,0
1993-04-06,1.6295,1.6295,1.5957,1.5957,213790,0
1993-04-07,1.5957,1.6245,1.5957,1.6196,1044288,0
1993-04-08,1.6004,1.6103,1.6004,1.6103,675910,0
1993-04-12,1.6103,1.6442,1.6103,1.6245,899568,0
1993-04-13,1.6392,1.6637,1.6103,1.6295,746625,0
1993-04-14,1.6295,1.6392,1.6295,1.6392,187481,0
1993-04-15,1.6542,1.6542,1.6392,1.6542,332200,0
1993-04-16,1.6637,1.7026,1.6542,1.7026,190768,0
1993-04-19,1.7415,1.7514,1.7124,1.7124,654530,0
1993-04-20,1.7221,1.7514,1.7221,1.7318,478563,0
1993-04-21,1.7124,1.7318,1.7075,1.7318,342067,0
1993-04-22,1.7124,1.7221,1.7075,1.7075,87163,0
1993-04-23,1.7026,1.7075,1.6927,1.7026,169387,0
1993-04-26,1.6927,1.6927,1.6732,1.6732,213790,0
1993-04-27,1.6684,1.6684,1.6442,1.6542,522968,0
1993-04-28,1.6684,1.6684,1.6637,1.6637,46046,0
1993-04-29,1.6684,1.6684,1.6542,1.6542,37825,0
1993-04-30,1.6684,1.6684,1.6684,1.6684,131565,0
1993-05-03,1.6684,1.7318,1.6684,1.7318,575592,0
1993-05-04,1.7415,1.8048,1.7415,1.8048,570660,0
1993-05-05,1.8048,1.8726,1.7951,1.8484,963708,0
1993-05-06,1.8532,1.8628,1.8194,1.8437,330555,0
1993-05-07,1.8242,1.8242,1.7951,1.8048,134851,0
1993-05-10,1.8048,1.8048,1.7659,1.7659,78937,0
1993-05-11,1.7659,1.7808,1.7659,1.7808,230236,0
1993-05-12,1.7759,1.7854,1.7759,1.7854,36180,0
1993-05-13,1.7808,1.7808,1.761,1.7808,164453,0
1993-05-14,1.7759,1.7854,1.7759,1.7759,202277,0
1993-05-17,1.7854,1.8048,1.7808,1.7808,712090,0
1993-05-18,1.7808,1.7854,1.761,1.7808,1600146,0
1993-05-19,1.7659,1.7808,1.7514,1.7759,327264,0
1993-05-20,1.7808,1.7854,1.7759,1.7854,381536,0
1993-05-21,1.7854,1.7854,1.7808,1.7854,1221900,0
1993-05-24,1.7415,1.7808,1.7415,1.7808,697288,0
1993-05-25,1.7808,1.7808,1.7659,1.7759,179256,0
1993-05-26,1.7759,1.8242,1.7659,1.8242,743335,0
1993-05-27,1.834,1.8974,1.8242,1.8925,1101845,0
1993-05-28,1.8925,1.8925,1.8776,1.8875,261484,0
1993-06-01,1.8875,1.8925,1.8875,1.8875,652885,0
1993-06-02,1.8925,1.8974,1.8925,1.8974,159521,0
1993-06-03,1.8875,1.8925,1.8776,1.8925,271352,0
1993-06-04,1.8776,1.8974,1.8776,1.8974,838720,0
1993-06-07,1.8974,1.9312,1.8925,1.9166,442384,0
1993-06-08,1.9069,1.9069,1.8925,1.8974,564079,0
1993-06-09,1.8925,1.9166,1.8925,1.9069,1077178,0
1993-06-10,1.9312,1.9361,1.9262,1.9262,386469,0
1993-06-11,1.9262,1.9361,1.9262,1.9361,391406,0
1993-06-14,1.9459,1.9845,1.9459,1.9845,902856,0
1993-06-15,1.9654,1.9654,1.8532,1.8726,1192298,0
1993-06-16,1.8776,1.9069,1.8776,1.8974,624928,0
1993-06-17,1.9069,1.9262,1.8974,1.9166,414427,0
1993-06-18,1.9166,1.9166,1.8875,1.8875,460475,0
1993-06-21,1.8825,1.9022,1.8825,1.9022,184189,0
1993-06-22,1.9022,1.9022,1.8875,1.8875,370023,0
1993-06-23,1.8974,1.9069,1.8825,1.9069,1317283,0
1993-06-24,1.9069,1.9262,1.9022,1.9069,501586,0
1993-06-25,1.8974,1.9166,1.8875,1.9069,366738,0
1993-06-28,1.9069,1.9262,1.9069,1.9262,149654,0
1993-06-29,1.9262,1.9312,1.9166,1.9262,205568,0
1993-06-30,1.9262,1.9361,1.9262,1.9312,177612,0
1993-07-01,1.9022,1.9069,1.8581,1.8875,1249858,0
1993-07-02,1.8628,1.8825,1.8628,1.8825,98672,0
1993-07-06,1.8628,1.8628,1.8532,1.8628,374957,0
1993-07-07,1.8628,1.8628,1.8532,1.8628,95383,0
1993-07-08,1.8628,1.8628,1.8437,1.8437,391406,0
1993-07-09,1.8532,1.8532,1.8242,1.8242,110183,0
1993-07-12,1.7902,1.8145,1.7902,1.8145,1052510,0
1993-07-13,1.8048,1.8048,1.7759,1.7759,682487,0
1993-07-14,1.7854,1.7951,1.7854,1.7951,218724,0
1993-07-15,1.8145,1.8532,1.8145,1.834,1026198,0
1993-07-16,1.8194,1.8437,1.8194,1.8242,522968,0
1993-07-19,1.8242,1.8242,1.8048,1.8048,138142,0
1993-07-20,1.8194,1.8581,1.8145,1.8532,2159290,0
1993-07-21,1.8581,1.9361,1.8581,1.9312,768005,0
1993-07-22,1.9459,1.9798,1.9459,1.9702,889698,0
1993-07-23,1.9654,1.9654,1.9459,1.9557,448962,0
1993-07-26,1.9459,1.9895,1.9459,1.9895,212147,0
1993-07-27,1.9895,2.0043,1.9798,1.9845,90449,0
1993-07-28,1.9845,1.9845,1.9798,1.9798,194057,0
1993-07-29,1.9798,1.9895,1.9798,1.9895,534478,0
1993-07-30,1.9845,1.9994,1.9845,1.9845,256550,0
1993-08-02,1.9845,2.0674,1.9845,2.0674,527901,0
1993-08-03,2.0723,2.087,2.0723,2.0723,534478,0
1993-08-04,2.0723,2.087,2.0723,2.087,358508,0
1993-08-05,2.087,2.1061,2.087,2.1061,281219,0
1993-08-06,2.1061,2.1308,2.1061,2.1308,154586,0
1993-08-09,2.1258,2.1891,2.1258,2.1258,573948,0
1993-08-10,2.1258,2.1308,2.1209,2.1258,333843,0
1993-08-11,2.1209,2.1258,2.1061,2.1258,881477,0
1993-08-12,2.1404,2.1404,2.0723,2.087,427583,0
1993-08-13,2.1061,2.1061,2.087,2.0965,120051,0
1993-08-16,2.1061,2.1308,2.1061,2.1258,46046,0
1993-08-17,2.1209,2.1258,2.111,2.1209,192411,0
1993-08-18,2.1209,2.1258,2.111,2.111,134851,0
1993-08-19,2.1258,2.1308,2.1209,2.1209,105249,0
1993-08-20,2.1308,2.1308,2.1209,2.1308,131565,0
1993-08-23,2.1308,2.1503,2.1308,2.1503,60846,0
1993-08-24,2.1503,2.1693,2.1503,2.1693,54271,0
1993-08-25,2.1792,2.194,2.1645,2.1693,210504,0
1993-08-26,2.1645,2.1645,2.1308,2.1308,128274,0
1993-08-27,2.1258,2.1503,2.1258,2.1308,289439,0
1993-08-30,2.1308,2.1404,2.1258,2.1258,95383,0
1993-08-31,2.111,2.1258,2.087,2.1209,179256,0
1993-09-01,2.1061,2.1209,2.0674,2.0674,195701,0
1993-09-02,2.0674,2.0821,2.043,2.0674,542698,0
1993-09-03,2.0674,2.1209,2.0674,2.111,552570,0
1993-09-07,2.1061,2.111,2.1061,2.1061,123340,0
1993-09-08,2.0965,2.111,2.087,2.1061,613415,0
1993-09-09,2.111,2.1209,2.0965,2.0965,271352,0
1993-09-10,2.1061,2.111,2.0965,2.111,116763,0
1993-09-13,2.1258,2.1404,2.1209,2.1209,115118,0
1993-09-14,2.1258,2.1258,2.1061,2.1209,215434,0
1993-09-15,2.111,2.1404,2.1061,2.1404,179256,0
1993-09-16,2.1308,2.1308,2.111,2.111,146366,0
1993-09-17,2.0965,2.1061,2.087,2.0965,164453,0
1993-09-20,2.0965,2.0965,2.0674,2.0674,121697,0
1993-09-21,2.0674,2.087,2.0478,2.087,860101,0
1993-09-22,2.0674,2.087,2.0625,2.0723,1138027,0
1993-09-23,2.0674,2.0723,2.0625,2.0723,59205,0
1993-09-24,2.0723,2.092,2.0723,2.0723,93740,0
1993-09-27,2.0674,2.1012,2.0674,2.092,366738,0
1993-09-28,2.092,2.1012,2.0821,2.092,50981,0
1993-09-29,2.092,2.092,2.092,2.092,18090,0
1993-09-30,2.092,2.092,2.0625,2.0625,172679,0
1993-10-01,2.0625,2.1061,2.0625,2.092,600257,0
1993-10-04,2.092,2.092,2.0674,2.0674,120051,0
1993-10-05,2.0723,2.0723,2.0478,2.0478,223657,0
1993-10-06,2.0478,2.0478,2.0478,2.0478,171033,0
1993-10-07,2.0287,2.0478,2.0287,2.0478,88805,0
1993-10-08,2.0527,2.0527,2.0287,2.0287,105249,0
1993-10-11,2.0478,2.0478,1.9557,1.9557,429226,0
1993-10-12,1.9557,1.9654,1.9262,1.9262,499943,0
1993-10-13,1.9262,1.9557,1.9262,1.9459,333843,0
1993-10-14,1.9459,1.9945,1.9459,1.9845,157879,0
1993-10-15,2.0141,2.0478,2.0141,2.0382,1277813,0
1993-10-18,2.0527,2.0625,2.0238,2.0238,205568,0
1993-10-19,2.0478,2.1061,2.0478,2.0821,304240,0
1993-10-20,2.1012,2.1061,2.0478,2.0478,171033,0
1993-10-21,2.0625,2.0625,2.0287,2.0382,103605,0
1993-10-22,2.0287,2.0723,2.0287,2.0382,238459,0
1993-10-25,2.0527,2.0674,2.0382,2.0674,128274,0
1993-10-26,2.0723,2.0723,2.0527,2.0674,124985,0
1993-10-27,2.0723,2.092,2.0723,2.092,175968,0
1993-10-28,2.1012,2.1061,2.0821,2.1061,129921,0
1993-10-29,2.1061,2.1061,2.0821,2.092,666044,0
1993-11-01,2.0821,2.0821,2.0527,2.0527,833785,0
1993-11-02,2.0527,2.0625,2.0287,2.0382,1555743,0
1993-11-03,2.0527,2.0821,2.0527,2.0723,631508,0
1993-11-04,2.0723,2.0821,2.0625,2.0625,448962,0
1993-11-05,2.0527,2.0674,2.0527,2.0674,573948,0
1993-11-08,2.0674,2.1012,2.0674,2.092,1231766,0
1993-11-09,2.092,2.092,2.0821,2.0821,88805,0
1993-11-10,2.0821,2.1012,2.0723,2.092,1266299,0
1993-11-11,2.092,2.1209,2.092,2.1209,514742,0
1993-11-12,2.1209,2.2087,2.1209,2.2037,452248,0
1993-11-15,2.2037,2.2621,2.2037,2.2087,911079,0
1993-11-16,2.2087,2.2087,2.1891,2.194,238459,0
1993-11-17,2.194,2.2425,2.1891,2.2425,940680,0
1993-11-18,2.2524,2.2768,2.2524,2.2768,490077,0
1993-11-19,2.2909,2.2909,2.2768,2.2909,83873,0
1993-11-22,2.2909,2.3009,2.2863,2.2909,222016,0
1993-11-23,2.2768,2.3447,2.2768,2.3301,414427,0
1993-11-24,2.3009,2.3107,2.2768,2.2863,236815,0
1993-11-26,2.3009,2.3009,2.2768,2.2863,106899,0
1993-11-29,2.2863,2.2909,2.2475,2.2475,143073,0
1993-11-30,2.2475,2.2475,2.2087,2.2087,519675,0
1993-12-01,2.2184,2.2475,2.2184,2.2329,453895,0
1993-12-02,2.2184,2.228,2.2087,2.2184,575592,0
1993-12-03,2.2037,2.2037,2.1792,2.194,240102,0
1993-12-06,2.1891,2.228,2.1792,2.228,651240,0
1993-12-07,2.2087,2.2087,2.1792,2.1792,198992,0
1993-12-08,2.194,2.2087,2.1792,2.2087,228594,0
1993-12-09,2.194,2.194,2.1891,2.194,560792,0
1993-12-10,2.2087,2.2329,2.2087,2.2087,177612,0
1993-12-13,2.228,2.2329,2.2184,2.228,323977,0
1993-12-14,2.228,2.2768,2.228,2.2425,718668,0
1993-12-15,2.2425,2.2425,2.228,2.2329,1287681,0
1993-12-16,2.2425,2.2425,2.2329,2.2425,769650,0
1993-12-17,2.2329,2.2718,2.2329,2.2718,518036,0
1993-12-20,2.2863,2.3009,2.2863,2.2863,115118,0
1993-12-21,2.2863,2.2863,2.2087,2.2087,1087046,0
1993-12-22,2.228,2.228,2.194,2.2184,917658,0
1993-12-23,2.2087,2.228,2.2087,2.228,62493,0
1993-12-27,2.2184,2.228,2.2087,2.2087,42757,0
1993-12-28,2.2184,2.2475,2.2184,2.2425,195701,0
1993-12-29,2.2573,2.2718,2.2573,2.2718,435804,0
1993-12-30,2.2668,2.2718,2.2668,2.2718,383180,0
1993-12-31,2.2718,2.2768,2.2718,2.2768,212147,0
1994-01-03,2.2768,2.2909,2.2718,2.2768,190768,0
1994-01-04,2.2863,2.3154,2.2863,2.2909,389760,0
1994-01-05,2.3009,2.3154,2.2863,2.3107,452248,0
1994-01-06,2.3154,2.3154,2.2768,2.2863,88805,0
1994-01-07,2.2863,2.2909,2.2718,2.2909,644663,0
1994-01-10,2.3107,2.3494,2.3107,2.3301,151300,0
1994-01-11,2.3301,2.3494,2.3301,2.3301,277929,0
1994-01-12,2.3301,2.3542,2.3301,2.3399,945614,0
1994-01-13,2.3301,2.3642,2.3301,2.3642,1136380,0
1994-01-14,2.3542,2.3642,2.3542,2.3542,277929,0
1994-01-17,2.3542,2.3738,2.3542,2.3738,120051,0
1994-01-18,2.3836,2.3836,2.3542,2.3691,406202,0
1994-01-19,2.3542,2.3836,2.3542,2.3836,652885,0
1994-01-20,2.3836,2.3934,2.3836,2.3836,245037,0
1994-01-21,2.3836,2.3984,2.3738,2.3984,582169,0
1994-01-24,2.3984,2.3984,2.3738,2.3738,277929,0
1994-01-25,2.3691,2.3691,2.2863,2.2863,641374,0
1994-01-26,2.2863,2.3009,2.2863,2.2863,243391,0
1994-01-27,2.3009,2.3154,2.2909,2.2909,1165982,0
1994-01-28,2.3009,2.3009,2.2668,2.2718,272995,0
1994-01-31,2.2718,2.2768,2.2475,2.2475,297662,0
1994-02-01,2.2573,2.2573,2.2475,2.2573,203923,0
1994-02-02,2.2718,2.2718,2.2573,2.2668,509811,0
1994-02-03,2.2668,2.2668,2.228,2.2425,411136,0
1994-02-04,2.2475,2.2475,2.228,2.228,263129,0
1994-02-07,2.228,2.2573,2.228,2.2475,302598,0
1994-02-08,2.2425,2.2668,2.2425,2.2475,269706,0
1994-02-09,2.2668,2.2668,2.2329,2.2425,300953,0
1994-02-10,2.2425,2.2425,2.2329,2.2329,200633,0
1994-02-11,2.2329,2.2425,2.2087,2.2087,123340,0
1994-02-14,2.194,2.2329,2.194,2.228,537767,0
1994-02-15,2.2037,2.2425,2.2037,2.228,809118,0
1994-02-16,2.228,2.228,2.2087,2.228,294374,0
1994-02-17,2.228,2.2425,2.228,2.228,264771,0
1994-02-18,2.228,2.228,2.2037,2.2037,240102,0
1994-02-22,2.2037,2.2087,2.2037,2.2037,88805,0
1994-02-23,2.1891,2.2037,2.1842,2.1891,462118,0
1994-02-24,2.194,2.194,2.1503,2.1693,636440,0
1994-02-25,2.1743,2.1743,2.1693,2.1693,37825,0
1994-02-28,2.1693,2.194,2.1599,2.1891,261484,0
1994-03-01,2.2037,2.228,2.2037,2.228,226947,0
1994-03-02,2.2087,2.2087,2.194,2.194,78937,0
1994-03-03,2.2087,2.2087,2.2037,2.2087,529545,0
1994-03-04,2.2037,2.2037,2.194,2.194,983440,0
1994-03-07,2.194,2.2037,2.194,2.2037,462118,0
1994-03-08,2.2087,2.2184,2.194,2.194,689064,0
1994-03-09,2.194,2.194,2.1891,2.194,2310589,0
1994-03-10,2.1891,2.194,2.1891,2.194,111830,0
1994-03-11,2.2037,2.2863,2.2037,2.2768,1189005,0
1994-03-14,2.2768,2.2768,2.2425,2.2573,166098,0
1994-03-15,2.2425,2.2475,2.2329,2.2329,573948,0
1994-03-16,2.2425,2.2425,2.2037,2.2087,1118293,0
1994-03-17,2.2136,2.2718,2.2136,2.2668,835430,0
1994-03-18,2.2718,2.3252,2.2718,2.3107,5874320,0
1994-03-21,2.3107,2.3934,2.3107,2.3934,1948787,0
1994-03-22,2.4079,2.4227,2.3934,2.4227,1013042,0
1994-03-23,2.4227,2.4227,2.3934,2.4079,611773,0
1994-03-24,2.3787,2.4079,2.3738,2.3738,1175848,0
1994-03-25,2.3738,2.3934,2.3738,2.3885,126634,0
1994-03-28,2.3787,2.3885,2.3642,2.3642,139788,0
1994-03-29,2.3738,2.3738,2.3399,2.3399,21378,0
1994-03-30,2.3399,2.3399,2.3154,2.3154,129921,0
1994-03-31,2.3059,2.3059,2.1842,2.2232,934102,0
1994-04-04,2.1891,2.2329,2.1891,2.2136,386469,0
1994-04-05,2.228,2.2718,2.228,2.2573,333843,0
1994-04-06,2.2668,2.3301,2.2668,2.3301,495008,0
1994-04-07,2.3301,2.3738,2.3252,2.3399,468698,0
1994-04-08,2.3399,2.3494,2.3301,2.3301,222016,0
1994-04-11,2.3494,2.3542,2.3399,2.3399,225303,0
1994-04-12,2.3642,2.3642,2.3301,2.3399,95383,0
1994-04-13,2.3301,2.3399,2.3301,2.3301,481853,0
1994-04-14,2.3301,2.3494,2.3301,2.3301,452248,0
1994-04-15,2.3399,2.3494,2.3301,2.3494,175968,0
1994-04-18,2.3494,2.3494,2.3301,2.3494,126634,0
1994-04-19,2.3494,2.3494,2.3154,2.3399,424297,0
1994-04-20,2.3399,2.3399,2.3154,2.3252,272995,0
1994-04-21,2.3301,2.3542,2.3301,2.3542,1731707,0
1994-04-22,2.3542,2.3885,2.3542,2.3642,794315,0
1994-04-25,2.3642,2.3885,2.3642,2.3885,34537,0
1994-04-26,2.3984,2.4227,2.3787,2.3885,249972,0
1994-04-28,2.3885,2.3885,2.3642,2.3885,213790,0
1994-04-29,2.3885,2.3885,2.3738,2.3787,133208,0
1994-05-02,2.3787,2.3984,2.3642,2.3984,154586,0
1994-05-03,2.3984,2.3984,2.3787,2.3787,185832,0
1994-05-04,2.3934,2.3934,2.3642,2.3787,294374,0
1994-05-05,2.3738,2.3885,2.3738,2.3885,287796,0
1994-05-06,2.3738,2.3787,2.3642,2.3738,476919,0
1994-05-09,2.3738,2.3984,2.3642,2.3885,263129,0
1994-05-10,2.3984,2.3984,2.3787,2.3885,491719,0
1994-05-11,2.3787,2.3885,2.3738,2.3885,37825,0
1994-05-12,2.3885,2.3885,2.3642,2.3642,44403,0
1994-05-13,2.3542,2.3542,2.3399,2.3399,82229,0
1994-05-16,2.3399,2.3494,2.3399,2.3494,123340,0
1994-05-17,2.3301,2.3301,2.3301,2.3301,62493,0
1994-05-18,2.3399,2.3494,2.3154,2.3252,1511341,0
1994-05-19,2.3252,2.3301,2.3059,2.3154,869965,0
1994-05-20,2.3252,2.3494,2.3252,2.3494,592036,0
1994-05-23,2.3399,2.3542,2.3399,2.3542,296017,0
1994-05-24,2.3642,2.3738,2.3542,2.3542,256550,0
1994-05-25,2.3542,2.3738,2.3542,2.3542,230236,0
1994-05-26,2.3542,2.3738,2.3494,2.3642,47690,0
1994-05-27,2.3642,2.3642,2.3494,2.3494,19736,0
1994-05-31,2.3642,2.3642,2.3399,2.3494,249972,0
1994-06-01,2.3642,2.3642,2.3494,2.3542,218724,0
1994-06-02,2.3542,2.3542,2.3399,2.3542,319043,0
1994-06-03,2.3542,2.3738,2.3494,2.3494,184189,0
1994-06-06,2.3399,2.3738,2.3399,2.3738,522968,0
1994-06-07,2.4227,2.515,2.4227,2.4907,3188777,0
1994-06-08,2.4955,2.5586,2.4955,2.5294,1095266,0
1994-06-09,2.5341,2.5734,2.5341,2.5734,1220253,0
1994-06-10,2.5734,2.5881,2.5734,2.5881,746625,0
1994-06-13,2.5881,2.6074,2.5881,2.6025,636440,0
1994-06-14,2.5881,2.6025,2.5784,2.5881,531187,0
1994-06-15,2.5881,2.5881,2.5538,2.5538,166098,0
1994-06-16,2.5586,2.6123,2.5341,2.6025,569012,0
1994-06-17,2.6173,2.6173,2.5881,2.5881,194057,0
1994-06-20,2.593,2.593,2.5439,2.5538,534478,0
1994-06-21,2.5538,2.5538,2.5341,2.5341,320689,0
1994-06-22,2.52,2.5439,2.52,2.5439,325620,0
1994-06-23,2.5341,2.5341,2.5294,2.5294,29600,0
1994-06-24,2.5341,2.5341,2.4759,2.4857,707155,0
1994-06-27,2.4857,2.4857,2.4373,2.4616,638082,0
1994-06-28,2.4759,2.4857,2.4519,2.4711,291086,0
1994-06-29,2.4616,2.4907,2.4616,2.4907,121697,0
1994-06-30,2.4857,2.515,2.4616,2.5003,513099,0
1994-07-01,2.5101,2.5538,2.5101,2.5439,504879,0
1994-07-05,2.5294,2.5734,2.5294,2.5734,435804,0
1994-07-06,2.5341,2.5586,2.5341,2.5586,794315,0
1994-07-07,2.5586,2.593,2.5586,2.593,246683,0
1994-07-08,2.5977,2.6513,2.593,2.6513,218724,0
1994-07-11,2.6513,2.6803,2.6418,2.6803,1263013,0
1994-07-12,2.6803,2.6948,2.6561,2.661,572302,0
1994-07-13,2.661,2.661,2.6173,2.6268,455539,0
1994-07-14,2.6368,2.6948,2.6173,2.6902,1392932,0
1994-07-15,2.6707,2.7583,2.6707,2.7239,448962,0
1994-07-18,2.7239,2.7337,2.7096,2.7144,269706,0
1994-07-19,2.7144,2.7144,2.6513,2.6513,386469,0
1994-07-20,2.6513,2.6561,2.5977,2.6173,537767,0
1994-07-21,2.6268,2.6803,2.6268,2.6368,963708,0
1994-07-22,2.6513,2.6707,2.6513,2.6707,555855,0
1994-07-25,2.661,2.661,2.6368,2.6513,1078825,0
1994-07-26,2.6418,2.6418,2.6268,2.6368,552570,0
1994-07-27,2.6368,2.6368,2.6173,2.6173,299307,0
1994-07-28,2.6368,2.6368,2.6123,2.6123,148008,0
1994-07-29,2.6123,2.6268,2.6074,2.6074,960415,0
1994-08-01,2.6173,2.661,2.5977,2.6561,2710215,0
1994-08-02,2.6513,2.661,2.6368,2.6368,1108427,0
1994-08-03,2.6513,2.661,2.6368,2.6418,249972,0
1994-08-04,2.6268,2.6368,2.6074,2.6074,282862,0
1994-08-05,2.6074,2.6074,2.593,2.5977,39469,0
1994-08-08,2.5832,2.593,2.5734,2.5832,202277,0
1994-08-09,2.5977,2.5977,2.5832,2.593,246683,0
1994-08-10,2.5977,2.5977,2.5734,2.593,161163,0
1994-08-11,2.5832,2.593,2.5734,2.5832,34537,0
1994-08-12,2.5734,2.6123,2.5734,2.6123,376601,0
1994-08-15,2.6123,2.6268,2.6074,2.6123,126634,0
1994-08-16,2.6173,2.6173,2.6123,2.6173,69068,0
1994-08-17,2.6123,2.6513,2.6123,2.6368,185832,0
1994-08-18,2.6418,2.661,2.6368,2.661,358508,0
1994-08-19,2.6513,2.6948,2.6513,2.6902,802540,0
1994-08-22,2.6948,2.6948,2.6707,2.6707,432517,0
1994-08-23,2.6707,2.6707,2.6123,2.6173,215434,0
1994-08-24,2.6368,2.6513,2.5977,2.5977,305884,0
1994-08-25,2.6123,2.6368,2.5977,2.6173,499943,0
1994-08-26,2.6173,2.661,2.6173,2.6561,356866,0
1994-08-29,2.6707,2.6902,2.6561,2.661,555855,0
1994-08-30,2.661,2.661,2.6268,2.6368,220371,0
1994-08-31,2.6418,2.6561,2.6368,2.6561,238459,0
1994-09-01,2.6513,2.6803,2.6513,2.6803,296017,0
1994-09-02,2.6707,2.6803,2.6418,2.6418,554211,0
1994-09-06,2.6418,2.6561,2.6173,2.6561,522968,0
1994-09-07,2.6561,2.6902,2.6513,2.6902,1251500,0
1994-09-08,2.6902,2.6998,2.6707,2.6998,590390,0
1994-09-09,2.6902,2.6902,2.661,2.6902,417714,0
1994-09-12,2.6998,2.7096,2.6902,2.6902,527901,0
1994-09-13,2.6948,2.6948,2.6902,2.6902,256550,0
1994-09-14,2.6902,2.7144,2.6902,2.7096,249972,0
1994-09-15,2.6998,2.7337,2.6998,2.7337,333843,0
1994-09-16,2.7337,2.7825,2.7239,2.7777,720309,0
1994-09-19,2.7777,2.8167,2.7777,2.8167,935749,0
1994-09-20,2.8167,2.8167,2.7337,2.7484,1634681,0
1994-09-21,2.7387,2.7387,2.6755,2.6755,346999,0
1994-09-22,2.6418,2.6658,2.6368,2.6513,818985,0
1994-09-23,2.6561,2.6561,2.6219,2.6513,272995,0
1994-09-26,2.6418,2.6658,2.6418,2.6658,101961,0
1994-09-27,2.6658,2.6658,2.6418,2.6561,263129,0
1994-09-28,2.6658,2.6658,2.6561,2.6658,776226,0
1994-09-29,2.6561,2.6803,2.6561,2.6658,60846,0
1994-09-30,2.6561,2.6658,2.6561,2.6658,166098,0
1994-10-03,2.6658,2.6658,2.6368,2.6561,198992,0
1994-10-04,2.6418,2.6561,2.6368,2.6368,95383,0
1994-10-05,2.6318,2.6368,2.593,2.6074,154586,0
1994-10-06,2.593,2.6074,2.5832,2.593,182544,0
1994-10-07,2.6219,2.6318,2.6173,2.6173,545987,0
1994-10-10,2.6219,2.6219,2.6173,2.6173,126634,0
1994-10-11,2.6318,2.6561,2.6318,2.6513,521322,0
1994-10-12,2.6513,2.6948,2.6513,2.6948,281219,0
1994-10-13,2.7144,2.7825,2.7144,2.7777,1085398,0
1994-10-14,2.7825,2.7921,2.7633,2.7729,513099,0
1994-10-17,2.7777,2.7777,2.7583,2.7633,842008,0
1994-10-18,2.7583,2.7583,2.7387,2.7387,471986,0
1994-10-19,2.7337,2.8604,2.7337,2.8217,1119937,0
1994-10-20,2.8797,2.9042,2.8363,2.8555,2430642,0
1994-10-21,2.8363,2.8363,2.7921,2.7921,669328,0
1994-10-24,2.8019,2.8457,2.8019,2.8167,210504,0
1994-10-25,2.8019,2.8217,2.7921,2.8217,661107,0
1994-10-26,2.8217,2.8555,2.8217,2.8555,590390,0
1994-10-27,2.8555,2.8748,2.8555,2.8651,575592,0
1994-10-28,2.8604,2.9625,2.8604,2.9432,626573,0
1994-10-31,2.9529,2.9625,2.9432,2.9432,141433,0
1994-11-01,2.9382,2.9382,2.9186,2.9282,177612,0
1994-11-02,2.9137,2.9382,2.9137,2.9382,189123,0
1994-11-03,2.9382,2.9382,2.9137,2.9186,233527,0
1994-11-04,2.9382,2.9529,2.9282,2.9382,383180,0
1994-11-07,2.9382,2.9432,2.9186,2.9186,519675,0
1994-11-08,2.9186,2.9382,2.9186,2.9382,134851,0
1994-11-09,2.9282,2.9382,2.9186,2.9282,569012,0
1994-11-10,2.9137,2.9382,2.9137,2.9137,519675,0
1994-11-11,2.9186,2.9186,2.8797,2.8797,67426,0
1994-11-14,2.8797,2.9186,2.8797,2.9186,376601,0
1994-11-15,2.9186,2.9382,2.9186,2.9282,353578,0
1994-11-16,2.9186,2.9282,2.9137,2.9282,174321,0
1994-11-17,2.9282,2.9282,2.9042,2.9137,118407,0
1994-11-18,2.9186,2.9186,2.9042,2.9042,80585,0
1994-11-21,2.9042,2.9042,2.8847,2.8896,259838,0
1994-11-22,2.8748,2.8748,2.8457,2.8457,228594,0
1994-11-23,2.8555,2.8555,2.7387,2.7825,468698,0
1994-11-25,2.7825,2.8457,2.7825,2.8363,172679,0
1994-11-28,2.8315,2.8363,2.8118,2.8167,134851,0
1994-11-29,2.8118,2.8118,2.8118,2.8118,330555,0
1994-11-30,2.8118,2.8118,2.7825,2.7921,230236,0
1994-12-01,2.7921,2.8019,2.7583,2.7583,985084,0
1994-12-02,2.7583,2.7633,2.7387,2.7387,450606,0
1994-12-05,2.7583,2.8315,2.7583,2.8167,1165982,0
1994-12-06,2.8217,2.8217,2.8118,2.8167,544345,0
1994-12-07,2.8363,2.8555,2.8315,2.8315,430872,0
1994-12-08,2.8217,2.8457,2.8019,2.8019,299307,0
1994-12-09,2.8118,2.8118,2.7583,2.7777,412779,0
1994-12-12,2.7873,2.8118,2.7729,2.8118,1406087,0
1994-12-13,2.8118,2.8167,2.8019,2.8167,2037596,0
1994-12-14,2.8266,2.8847,2.8266,2.8797,843650,0
1994-12-15,2.8699,2.8699,2.8505,2.8699,1981678,0
1994-12-16,2.8555,2.9382,2.8555,2.9382,532832,0
1994-12-19,2.9234,2.9577,2.9186,2.9382,868320,0
1994-12-20,2.9382,2.9577,2.9382,2.9529,1244923,0
1994-12-21,2.9675,2.982,2.9529,2.9675,1297548,0
1994-12-22,2.9529,3.0015,2.9529,2.9771,631508,0
1994-12-23,2.9675,3.0404,2.9675,3.0404,486788,0
1994-12-27,3.0404,3.0987,3.0404,3.0987,646305,0
1994-12-28,3.0987,3.1473,3.0987,3.1473,807473,0
1994-12-29,3.1473,3.1866,3.1182,3.1717,751557,0
1994-12-30,3.1717,3.1717,3.0889,3.1328,1532721,0
1995-01-03,3.0258,3.0791,3.0015,3.0744,1499828,0
1995-01-04,3.0744,3.1231,3.0744,3.1035,850232,0
1995-01-05,3.1182,3.1619,3.1035,3.1473,965348,0
1995-01-06,3.1473,3.2057,3.1424,3.2057,888055,0
1995-01-09,3.2057,3.2204,3.2009,3.2009,338777,0
1995-01-10,3.2057,3.2204,3.1866,3.1866,434159,0
1995-01-11,3.2009,3.2009,3.1231,3.1473,618351,0
1995-01-12,3.1328,3.1962,3.1328,3.1816,411136,0
1995-01-13,3.1962,3.2592,3.1962,3.2496,476919,0
1995-01-16,3.269,3.269,3.2057,3.2397,483496,0
1995-01-17,3.2299,3.2397,3.1816,3.2009,846945,0
1995-01-18,3.2397,3.2447,3.2057,3.2397,695643,0
1995-01-19,3.2397,3.2496,3.2157,3.2299,703866,0
1995-01-20,3.2299,3.2836,3.2057,3.269,703866,0
1995-01-23,3.2836,3.3614,3.269,3.2981,425115,0
1995-01-24,3.2981,3.2981,3.2204,3.2397,323157,0
1995-01-25,3.2057,3.2981,3.1816,3.2496,798425,0
1995-01-26,3.269,3.3421,3.1962,3.1962,204747,0
1995-01-27,3.2204,3.2397,3.1962,3.2204,279574,0
1995-01-30,3.2057,3.2204,3.1035,3.1035,230236,0
1995-01-31,3.0744,3.0744,2.9234,2.982,1300837,0
1995-02-01,3.0161,3.0258,2.909,2.9234,1505583,0
1995-02-02,2.9529,3.0161,2.9382,3.0161,1419246,0
1995-02-03,3.0404,3.1473,3.0404,3.0599,850232,0
1995-02-06,3.0889,3.1182,3.0599,3.1182,155409,0
1995-02-07,3.0404,3.2057,3.0404,3.1619,772114,0
1995-02-08,3.1328,3.1619,3.1182,3.1328,707979,0
1995-02-09,3.1619,3.1962,3.1328,3.1816,308353,0
1995-02-10,3.1473,3.1816,3.1328,3.1816,468698,0
1995-02-13,3.1619,3.269,3.1473,3.2496,759779,0
1995-02-14,3.2397,3.2981,3.2057,3.2981,640550,0
1995-02-15,3.269,3.3712,3.2496,3.3421,696464,0
1995-02-16,3.3126,3.3856,3.2981,3.3856,690709,0
1995-02-17,3.3614,3.4198,3.3421,3.3614,699755,0
1995-02-21,3.3614,3.3856,3.3273,3.3712,587104,0
1995-02-22,3.3856,3.4781,3.3614,3.4781,311642,0
1995-02-23,3.4781,3.5655,3.4781,3.5222,883944,0
1995-02-24,3.4927,3.5655,3.4781,3.5509,365908,0
1995-02-27,3.5413,3.5413,3.4636,3.4927,813229,0
1995-02-28,3.4927,3.5413,3.4927,3.5413,705511,0
1995-03-01,3.5413,3.5853,3.5074,3.5222,298487,0
1995-03-02,3.5074,3.5222,3.4636,3.5222,587926,0
1995-03-03,3.5222,3.5413,3.4636,3.5413,295196,0
1995-03-06,3.5413,3.5413,3.4927,3.4927,153766,0
1995-03-07,3.5074,3.5222,3.4781,3.4927,164453,0
1995-03-08,3.4927,3.5074,3.4636,3.4781,208858,0
1995-03-09,3.5074,3.5074,3.4781,3.4781,259016,0
1995-03-10,3.4927,3.5074,3.4297,3.4491,259016,0
1995-03-13,3.4198,3.4491,3.4053,3.4198,254904,0
1995-03-14,3.4198,3.4297,3.4053,3.4053,370023,0
1995-03-15,3.4053,3.4053,3.3273,3.3614,333843,0
1995-03-16,3.3614,3.3712,3.2496,3.3126,873254,0
1995-03-17,3.3126,3.4053,3.3126,3.4053,429226,0
1995-03-20,3.3856,3.4636,3.3856,3.3856,357687,0
1995-03-21,3.4053,3.4491,3.3759,3.4053,352754,0
1995-03-22,3.4198,3.4198,3.3905,3.3905,781982,0
1995-03-23,3.3759,3.4053,3.3614,3.3905,415249,0
1995-03-24,3.3905,3.4491,3.3614,3.4491,1646191,0
1995-03-27,3.4491,3.4636,3.4491,3.4491,379070,0
1995-03-28,3.4491,3.483,3.4346,3.483,570660,0
1995-03-29,3.4636,3.5271,3.4636,3.4927,342887,0
1995-03-30,3.5074,3.5074,3.4636,3.483,233527,0
1995-03-31,3.4636,3.4927,3.4346,3.4346,513923,0
1995-04-03,3.3273,3.4198,3.3273,3.3614,848586,0
1995-04-04,3.3614,3.3614,3.3028,3.3028,508164,0
1995-04-05,3.3273,3.3614,3.3028,3.3614,237637,0
1995-04-06,3.3614,3.3614,3.3176,3.3176,364268,0
1995-04-07,3.3176,3.3273,3.2836,3.3176,496654,0
1995-04-10,3.3273,3.3905,3.3028,3.3905,630682,0
1995-04-11,3.3759,3.4636,3.3759,3.4491,342887,0
1995-04-12,3.4491,3.4636,3.4198,3.4346,934925,0
1995-04-13,3.4198,3.483,3.4198,3.4346,574770,0
1995-04-17,3.4346,3.4491,3.3273,3.3273,233527,0
1995-04-18,3.3614,3.3614,3.2107,3.2397,693178,0
1995-04-19,3.2543,3.2543,3.1619,3.1962,1007285,0
1995-04-20,3.2397,3.2543,3.2251,3.2397,520501,0
1995-04-21,3.269,3.3273,3.269,3.3176,1305772,0
1995-04-24,3.3028,3.3614,3.3028,3.3273,862566,0
1995-04-25,3.3273,3.3759,3.3273,3.3614,490896,0
1995-04-26,3.3759,3.4053,3.3759,3.3905,1469402,0
1995-04-27,3.4198,3.483,3.4198,3.4636,499943,0
1995-04-28,3.4636,3.5705,3.4491,3.5705,647126,0
1995-05-01,3.5271,3.6144,3.5271,3.5853,890522,0
1995-05-02,3.5558,3.6484,3.5558,3.6289,212968,0
1995-05-03,3.6484,3.736,3.6484,3.6872,580526,0
1995-05-04,3.6632,3.7215,3.6484,3.6729,536944,0
1995-05-05,3.6484,3.6632,3.6144,3.6289,402094,0
1995-05-08,3.6289,3.6872,3.5705,3.6484,473631,0
1995-05-09,3.6632,3.6872,3.6289,3.6484,191588,0
1995-05-10,3.6144,3.6289,3.5705,3.6,268883,0
1995-05-11,3.6,3.6289,3.5853,3.6144,356043,0
1995-05-12,3.5853,3.6144,3.5705,3.5705,207212,0
1995-05-15,3.5558,3.6484,3.5558,3.6289,269706,0
1995-05-16,3.6632,3.6872,3.6,3.6289,193233,0
1995-05-17,3.6632,3.6729,3.6289,3.6289,83049,0
1995-05-18,3.6484,3.6632,3.6144,3.6144,421002,0
1995-05-19,3.5853,3.5853,3.5271,3.5413,337952,0
1995-05-22,3.5074,3.5853,3.5074,3.5705,260659,0
1995-05-23,3.5853,3.6289,3.5853,3.6289,441560,0
1995-05-24,3.6484,3.6484,3.6,3.6,818985,0
1995-05-25,3.6,3.6289,3.5853,3.6289,197346,0
1995-05-26,3.6289,3.6484,3.5271,3.5271,131565,0
1995-05-30,3.5413,3.6,3.483,3.5705,467051,0
1995-05-31,3.5853,3.6289,3.5705,3.6289,367556,0
1995-06-01,3.6289,3.7506,3.6289,3.6729,897921,0
1995-06-02,3.6484,3.7068,3.6484,3.7068,165281,0
1995-06-05,3.7068,3.736,3.6872,3.736,342887,0
1995-06-06,3.7215,3.7799,3.7215,3.7799,351110,0
1995-06-07,3.7799,3.7799,3.7215,3.7506,300130,0
1995-06-08,3.7215,3.7799,3.7215,3.7799,177612,0
1995-06-09,3.8089,3.8283,3.7652,3.7652,367556,0
1995-06-12,3.7652,3.8283,3.7652,3.8089,495832,0
1995-06-13,3.8283,3.8382,3.7799,3.7799,432517,0
1995-06-14,3.7799,3.8089,3.736,3.8089,191588,0
1995-06-15,3.7943,3.7943,3.736,3.7799,267241,0
1995-06-16,3.8089,3.8089,3.7799,3.7943,161987,0
1995-06-19,3.7799,3.8041,3.7068,3.736,500763,0
1995-06-20,3.736,3.736,3.6632,3.6729,1146250,0
1995-06-21,3.6729,3.7943,3.6729,3.7652,360976,0
1995-06-22,3.7506,3.8089,3.7506,3.7799,203102,0
1995-06-23,3.736,3.8089,3.736,3.8089,136498,0
1995-06-26,3.8089,3.8283,3.7506,3.7652,174321,0
1995-06-27,3.7799,3.7799,3.6872,3.6872,68251,0
1995-06-28,3.6778,3.7068,3.6632,3.6922,154586,0
1995-06-29,3.6922,3.6922,3.6336,3.6632,173501,0
1995-06-30,3.6922,3.7068,3.6336,3.6632,599436,0
1995-07-03,3.6922,3.7263,3.6922,3.7068,94562,0
1995-07-05,3.7068,3.7263,3.6922,3.6922,342067,0
1995-07-06,3.7068,3.7263,3.6484,3.6778,260659,0
1995-07-07,3.6778,3.7068,3.6632,3.6922,1309882,0
1995-07-10,3.7068,3.7845,3.7068,3.7506,337952,0
1995-07-11,3.7506,3.8138,3.7506,3.7845,289439,0
1995-07-12,3.7506,3.7845,3.7506,3.7701,677554,0
1995-07-13,3.7701,3.7845,3.736,3.7701,925059,0
1995-07-14,3.7506,3.7701,3.7068,3.7263,456359,0
1995-07-17,3.7506,3.916,3.7506,3.9064,931636,0
1995-07-18,3.9354,3.9354,3.8283,3.8722,542698,0
1995-07-19,3.8722,3.9064,3.7506,3.7845,284507,0
1995-07-20,3.8138,3.8138,3.6336,3.6632,252437,0
1995-07-21,3.6778,3.736,3.6778,3.7068,462118,0
1995-07-24,3.6632,3.7068,3.6632,3.6922,518855,0
1995-07-25,3.7068,3.736,3.7068,3.7263,231062,0
1995-07-26,3.7506,3.9501,3.7506,3.8868,884766,0
1995-07-27,3.9792,3.9792,3.9064,3.916,631508,0
1995-07-28,3.9064,3.9064,3.8138,3.8576,284507,0
1995-07-31,3.8576,3.8576,3.7701,3.8429,561613,0
1995-08-01,3.8576,3.8868,3.8138,3.8868,285329,0
1995-08-02,3.9064,3.9599,3.8868,3.8868,236815,0
1995-08-03,3.8722,3.9354,3.8576,3.8576,125804,0
1995-08-04,3.8429,3.9064,3.8283,3.8429,189123,0
1995-08-07,3.8138,3.8138,3.7701,3.7943,154586,0
1995-08-08,3.8138,3.8576,3.7845,3.7845,195701,0
1995-08-09,3.7845,3.8283,3.7701,3.8138,820630,0
1995-08-10,3.8429,3.8868,3.8429,3.8576,610127,0
1995-08-11,3.8868,3.9064,3.8283,3.8283,425937,0
1995-08-14,3.8429,3.8868,3.8429,3.8576,172679,0
1995-08-15,3.8283,3.8576,3.7943,3.8429,208858,0
1995-08-16,3.7506,3.8429,3.7506,3.7943,282040,0
1995-08-17,3.8138,3.8429,3.7845,3.8283,172679,0
1995-08-18,3.8283,3.8429,3.8138,3.8283,108540,0
1995-08-21,3.8576,3.9599,3.8576,3.9064,478563,0
1995-08-22,3.9064,3.9792,3.9064,3.9792,291907,0
1995-08-23,3.9501,4.0083,3.916,3.9501,283686,0
1995-08-24,3.9501,3.9937,3.9501,3.9937,184189,0
1995-08-25,3.9792,4.0375,3.9792,3.9792,182544,0
1995-08-28,3.9937,4.0083,3.9064,3.9354,384824,0
1995-08-29,3.9501,3.9501,3.9064,3.9354,71537,0
1995-08-30,3.916,3.9501,3.9064,3.9064,166920,0
1995-08-31,3.9354,3.9599,3.9257,3.9599,99496,0
1995-09-01,3.9792,4.0813,3.9792,3.9937,380717,0
1995-09-05,3.9599,4.0521,3.9599,4.023,129921,0
1995-09-06,4.023,4.1008,3.9792,4.0666,185015,0
1995-09-07,4.0521,4.0813,4.0375,4.0521,232702,0
1995-09-08,4.023,4.023,3.9792,3.9792,355222,0
1995-09-11,3.9501,3.9937,3.9501,3.9937,79762,0
1995-09-12,3.9937,3.9937,3.9501,3.9599,339600,0
1995-09-13,3.9354,3.9599,3.916,3.9501,143073,0
1995-09-14,3.9599,4.023,3.9599,3.9937,203923,0
1995-09-15,4.023,4.1252,4.0083,4.1252,607659,0
1995-09-18,4.1153,4.1153,4.0521,4.0666,342067,0
1995-09-19,4.0521,4.0666,4.0083,4.0083,900390,0
1995-09-20,4.0083,4.0521,4.0083,4.0375,249149,0
1995-09-21,4.023,4.0521,4.023,4.0375,160346,0
1995-09-22,4.023,4.0375,3.9937,4.0083,74827,0
1995-09-25,3.9792,4.0083,3.9501,3.9937,204747,0
1995-09-26,3.9937,4.0083,3.9354,3.9649,485962,0
1995-09-27,3.9792,3.9792,3.9064,3.9207,59205,0
1995-09-28,3.8478,3.8576,3.7845,3.8576,922592,0
1995-09-29,3.8722,3.9501,3.8722,3.9354,155409,0
1995-10-02,3.9937,3.9937,3.8722,3.8916,316575,0
1995-10-03,3.8576,3.8722,3.8332,3.8478,236815,0
1995-10-04,3.8332,3.8332,3.7409,3.7845,403734,0
1995-10-05,3.7701,3.8332,3.7701,3.7845,276284,0
1995-10-06,3.7992,3.7992,3.7409,3.7701,382357,0
1995-10-09,3.7554,3.7554,3.7068,3.7263,186656,0
1995-10-10,3.6922,3.7263,3.6679,3.7068,235167,0
1995-10-11,3.7068,3.7263,3.6826,3.7068,257370,0
1995-10-12,3.7263,3.7263,3.7068,3.7263,149654,0
1995-10-13,3.7263,3.7701,3.7263,3.7701,490077,0
1995-10-16,3.7409,3.8722,3.7409,3.8722,627395,0
1995-10-17,3.8722,3.9354,3.8576,3.9207,230236,0
1995-10-18,3.9207,3.9937,3.9207,3.9649,303419,0
1995-10-19,3.9649,3.9649,3.9354,3.9354,194057,0
1995-10-20,3.9501,3.9501,3.8478,3.8478,366738,0
1995-10-23,3.8138,3.8138,3.6826,3.7068,632331,0
1995-10-24,3.7263,3.7554,3.6679,3.7263,720309,0
1995-10-25,3.7263,3.7263,3.6336,3.6922,1298370,0
1995-10-26,3.7263,3.7263,3.6922,3.7068,85515,0
1995-10-27,3.6826,3.6826,3.6484,3.6679,74827,0
1995-10-30,3.6826,3.7068,3.6826,3.7068,124164,0
1995-10-31,3.6826,3.7554,3.6679,3.7263,321510,0
1995-11-01,3.7554,3.7554,3.6826,3.7409,217902,0
1995-11-02,3.7554,3.7701,3.7409,3.7701,135675,0
1995-11-03,3.7701,3.7701,3.7068,3.7409,416070,0
1995-11-06,3.7554,3.8138,3.7409,3.8138,166920,0
1995-11-07,3.8332,3.8722,3.8332,3.8722,363442,0
1995-11-08,3.8722,4.0278,3.8722,3.9354,795140,0
1995-11-09,3.9354,3.9792,3.9354,3.9501,517210,0
1995-11-10,3.9501,3.9501,3.9207,3.9354,83049,0
1995-11-13,3.9207,4.0278,3.9207,4.0083,250794,0
1995-11-14,3.9792,3.9937,3.9501,3.9501,213790,0
1995-11-15,3.9354,3.9501,3.8916,3.8916,328086,0
1995-11-16,3.9207,3.9501,3.8722,3.8916,500763,0
1995-11-17,3.9207,3.9207,3.8576,3.8916,88805,0
1995-11-20,3.9207,3.9501,3.8722,3.9064,212968,0
1995-11-21,3.9064,3.9649,3.9064,3.9064,179256,0
1995-11-22,3.9207,3.9354,3.8576,3.8576,587926,0
1995-11-24,3.8576,3.8722,3.8478,3.8576,215434,0
1995-11-27,3.8576,3.8722,3.8478,3.8722,425115,0
1995-11-28,3.8478,3.8576,3.7263,3.7263,451428,0
1995-11-29,3.7554,3.7992,3.7409,3.7992,325620,0
1995-11-30,3.7992,3.7992,3.6922,3.6922,212968,0
1995-12-01,3.6679,3.7068,3.6046,3.6826,591216,0
1995-12-04,3.6922,3.7409,3.6484,3.6826,2014572,0
1995-12-05,3.6922,3.8332,3.6922,3.7554,1515449,0
1995-12-06,3.7409,3.9792,3.7409,3.9649,1175848,0
1995-12-07,3.9354,3.9792,3.8576,3.9064,681666,0
1995-12-08,3.8916,3.9501,3.8478,3.9501,421828,0
1995-12-11,3.9501,3.9649,3.9354,3.9501,214612,0
1995-12-12,3.9501,4.0278,3.9501,4.0083,413603,0
1995-12-13,3.9792,4.0278,3.9792,4.0083,772114,0
1995-12-14,3.9792,4.057,3.9792,3.9937,537767,0
1995-12-15,3.9649,4.0083,3.8722,3.8722,809118,0
1995-12-18,3.9064,3.9064,3.7845,3.7845,269706,0
1995-12-19,3.7554,3.7554,3.6679,3.7409,774580,0
1995-12-20,3.7554,3.8478,3.7409,3.7992,392225,0
1995-12-21,3.7701,3.7992,3.7409,3.7845,365090,0
1995-12-22,3.8138,3.8138,3.7554,3.7554,141433,0
1995-12-26,3.7118,3.8187,3.7118,3.8041,663575,0
1995-12-27,3.8187,3.8187,3.7701,3.8041,110183,0
1995-12-28,3.8041,3.8332,3.7554,3.8041,272995,0
1995-12-29,3.7894,3.8187,3.7701,3.8187,217902,0
1996-01-02,3.7457,3.7554,3.697,3.7457,749089,0
1996-01-03,3.7554,3.8187,3.7554,3.8187,684953,0
1996-01-04,3.8478,3.8478,3.624,3.697,1323036,0
1996-01-05,3.7118,3.7894,3.6826,3.7263,947259,0
1996-01-08,3.7554,3.8332,3.7554,3.8187,251618,0
1996-01-09,3.8041,3.8041,3.7263,3.7554,337130,0
1996-01-10,3.7118,3.7457,3.6095,3.624,633152,0
1996-01-11,3.6336,3.6826,3.624,3.6826,615062,0
1996-01-12,3.6679,3.697,3.5902,3.6679,598617,0
1996-01-15,3.6679,3.697,3.6095,3.6095,350289,0
1996-01-16,3.6095,3.6336,3.5172,3.546,715378,0
1996-01-17,3.5607,3.6679,3.5607,3.6534,1371553,0
1996-01-18,3.6336,3.6336,3.6095,3.624,1039354,0
1996-01-19,3.624,3.6679,3.6095,3.6336,1190654,0
1996-01-22,3.6679,3.7554,3.6679,3.697,435804,0
1996-01-23,3.7457,3.8041,3.7118,3.7894,524609,0
1996-01-24,3.7554,3.8332,3.7554,3.8187,378245,0
1996-01-25,3.8187,3.8187,3.7701,3.8187,208858,0
1996-01-26,3.7894,3.9112,3.7701,3.8625,1437333,0
1996-01-29,3.8625,3.877,3.8187,3.8625,420184,0
1996-01-30,3.8625,3.8625,3.8041,3.8187,587926,0
1996-01-31,3.8187,3.877,3.7894,3.8478,596151,0
1996-02-01,3.8332,3.8625,3.8187,3.8332,351934,0
1996-02-02,3.8332,3.8625,3.8187,3.8332,541058,0
1996-02-05,3.8187,3.877,3.8187,3.8478,961240,0
1996-02-06,3.8625,3.9501,3.8332,3.9112,840362,0
1996-02-07,3.9112,4.0278,3.9112,4.0133,1116645,0
1996-02-08,4.0133,4.0763,4.0133,4.0763,523789,0
1996-02-09,4.057,4.0763,4.0423,4.0763,1204629,0
1996-02-12,4.057,4.1153,4.057,4.1057,458828,0
1996-02-13,4.1153,4.1153,4.0423,4.0423,477741,0
1996-02-14,4.057,4.0863,4.057,4.0863,607659,0
1996-02-15,4.0863,4.1932,4.0763,4.1932,582169,0
1996-02-16,4.1932,4.1932,4.0863,4.1301,476919,0
1996-02-20,4.0863,4.1057,4.0278,4.0863,286973,0
1996-02-21,4.0863,4.1498,4.0763,4.0763,645484,0
1996-02-22,4.1057,4.1641,4.0763,4.1498,539411,0
1996-02-23,4.1786,4.2367,4.1786,4.2081,1293436,0
1996-02-26,4.2081,4.2081,4.057,4.0863,785269,0
1996-02-27,4.1153,4.1498,4.057,4.1153,323157,0
1996-02-28,4.1301,4.1932,4.1153,4.1786,267241,0
1996-02-29,4.1641,4.1641,4.0863,4.0863,162813,0
1996-03-01,4.1153,4.1641,4.0863,4.1301,323977,0
1996-03-04,4.1498,4.1932,4.1301,4.1932,361801,0
1996-03-05,4.1932,4.1932,4.1641,4.1641,281219,0
1996-03-06,4.1786,4.1786,4.1498,4.1641,906146,0
1996-03-07,4.1153,4.1641,4.0278,4.1641,635617,0
1996-03-08,4.0863,4.1786,4.057,4.1301,653709,0
1996-03-11,4.1057,4.1786,4.1057,4.1641,318220,0
1996-03-12,4.1641,4.2223,4.1498,4.1786,304240,0
1996-03-13,4.1786,4.2367,4.1786,4.2223,356043,0
1996-03-14,4.2081,4.2514,4.2081,4.2367,545987,0
1996-03-15,4.2223,4.2711,4.2223,4.2711,447317,0
1996-03-18,4.2711,4.3003,4.2711,4.3003,314107,0
1996-03-19,4.3003,4.4027,4.3003,4.373,1189831,0
1996-03-20,4.3588,4.4073,4.3492,4.4073,333020,0
1996-03-21,4.373,4.4948,4.373,4.4802,351934,0
1996-03-22,4.4658,4.4658,4.4073,4.4511,488428,0
1996-03-25,4.4511,4.4802,4.4363,4.4658,234348,0
1996-03-26,4.4658,4.4802,4.4216,4.4363,272995,0
1996-03-27,4.4073,4.4073,4.3146,4.3492,594504,0
1996-03-28,4.3146,4.3588,4.3146,4.3492,470341,0
1996-03-29,4.373,4.4802,4.373,4.4511,506521,0
1996-04-01,4.373,4.4658,4.373,4.4511,490896,0
1996-04-02,4.4802,4.4802,4.3929,4.3929,311642,0
1996-04-03,4.3929,4.5145,4.3929,4.4802,466230,0
1996-04-04,4.5145,4.558,4.4802,4.558,287796,0
1996-04-08,4.5243,4.5434,4.4073,4.4363,449784,0
1996-04-09,4.4658,4.5145,4.4511,4.4658,1035241,0
1996-04-10,4.4658,4.4948,4.4363,4.4363,1259724,0
1996-04-11,4.4363,4.4363,4.3492,4.3492,418536,0
1996-04-12,4.3492,4.4511,4.3492,4.4363,242571,0
1996-04-15,4.4658,4.4802,4.4511,4.4658,735933,0
1996-04-16,4.4658,4.5243,4.4658,4.4948,436626,0
1996-04-17,4.5145,4.5434,4.4948,4.5145,675088,0
1996-04-18,4.5145,4.6311,4.5145,4.5875,513099,0
1996-04-19,4.6017,4.7961,4.6017,4.7526,1545055,0
1996-04-22,4.7676,4.7961,4.7526,4.7819,272174,0
1996-04-23,4.7819,4.8451,4.7819,4.811,415249,0
1996-04-24,4.811,4.8643,4.811,4.8307,632331,0
1996-04-25,4.8451,4.9036,4.8357,4.9036,533655,0
1996-04-26,4.8743,4.9474,4.8643,4.9036,235994,0
1996-04-29,4.9178,4.9178,4.8451,4.9036,143896,0
1996-04-30,4.9036,4.9036,4.7235,4.7381,298487,0
1996-05-01,4.7381,4.7961,4.7235,4.7381,216256,0
1996-05-02,4.6311,4.7381,4.6311,4.6895,1279456,0
1996-05-03,4.7235,4.7235,4.6649,4.6649,620818,0
1996-05-06,4.6795,4.6795,4.6311,4.6649,3303073,0
1996-05-07,4.6311,4.7381,4.6311,4.7235,811588,0
1996-05-08,4.6795,4.8307,4.6795,4.811,1175030,0
1996-05-09,4.8307,4.8743,4.7819,4.811,300953,0
1996-05-10,4.7961,4.8307,4.7961,4.811,274638,0
1996-05-13,4.7819,4.8545,4.7819,4.8545,661930,0
1996-05-14,4.8743,4.9325,4.8451,4.8843,605191,0
1996-05-15,4.8743,4.9036,4.8451,4.8545,224481,0
1996-05-16,4.8451,4.9036,4.8307,4.8843,148008,0
1996-05-17,4.8743,4.8843,4.8451,4.8743,684953,0
1996-05-20,4.8545,4.8743,4.8307,4.8307,156232,0
1996-05-21,4.8307,4.8451,4.811,4.8307,89630,0
1996-05-22,4.811,4.8451,4.811,4.8451,131565,0
1996-05-23,4.8743,4.9178,4.8743,4.9178,708801,0
1996-05-24,4.8843,4.962,4.8843,4.9325,355222,0
1996-05-28,4.962,4.962,4.9036,4.9178,154586,0
1996-05-29,4.9325,4.9764,4.9325,4.9474,1180782,0
1996-05-30,4.9764,4.996,4.9325,4.996,490077,0
1996-05-31,4.996,5.0056,4.9764,4.996,504052,0
1996-06-03,5.0056,5.0056,4.9036,4.9325,236815,0
1996-06-04,4.962,4.962,4.8843,4.9178,346999,0
1996-06-05,4.8843,4.9178,4.7961,4.8843,458007,0
1996-06-06,4.9178,4.9178,4.8307,4.8545,362623,0
1996-06-07,4.7961,4.9036,4.7819,4.9036,272174,0
1996-06-10,4.8743,4.9036,4.8451,4.9036,845298,0
1996-06-11,4.8843,4.9325,4.8743,4.9036,763892,0
1996-06-12,4.9036,4.9036,4.8743,4.8743,362623,0
1996-06-13,4.8451,4.8843,4.8307,4.8843,282862,0
1996-06-14,4.8843,4.962,4.8743,4.9474,549279,0
1996-06-17,4.9036,4.9325,4.8743,4.9178,279574,0
1996-06-18,4.8843,4.9325,4.8743,4.9325,656175,0
1996-06-19,4.9036,4.9325,4.8743,4.9325,194057,0
1996-06-20,4.9325,4.962,4.8743,4.8843,370023,0
1996-06-21,4.8545,4.8843,4.8545,4.8545,555037,0
1996-06-24,4.8843,4.9178,4.8545,4.9178,128274,0
1996-06-25,4.8594,4.9226,4.8594,4.8891,683307,0
1996-06-26,4.8594,4.9226,4.8594,4.8891,587926,0
1996-06-27,4.8891,4.9812,4.8891,4.9226,334666,0
1996-06-28,4.9325,5.2391,4.9325,5.2391,894634,0
1996-07-01,5.2101,5.2391,5.0978,5.1175,811588,0
1996-07-02,5.1175,5.1175,5.0106,5.0444,493365,0
1996-07-03,5.0444,5.0444,4.9669,5.0106,281219,0
1996-07-05,4.9812,4.9812,4.9084,4.9084,94562,0
1996-07-08,4.9226,4.9325,4.6944,4.6944,1147074,0
1996-07-09,4.7235,4.7866,4.7141,4.7866,754025,0
1996-07-10,4.7866,4.7866,4.5728,4.6161,525435,0
1996-07-11,4.5923,4.6944,4.5145,4.6017,391406,0
1996-07-12,4.636,4.6506,4.5728,4.5728,306708,0
1996-07-15,4.6017,4.6161,4.4073,4.4264,647126,0
1996-07-16,4.3637,4.4264,4.2761,4.3492,806651,0
1996-07-17,4.378,4.5145,4.378,4.4851,713734,0
1996-07-18,4.5434,4.6795,4.5291,4.5728,1101025,0
1996-07-19,4.5728,4.6161,4.5434,4.6161,717025,0
1996-07-22,4.6017,4.6506,4.6017,4.6506,695643,0
1996-07-23,4.6506,4.7141,4.636,4.636,424297,0
1996-07-24,4.6017,4.6017,4.5728,4.5728,123340,0
1996-07-25,4.563,4.6649,4.563,4.6506,185015,0
1996-07-26,4.6795,4.8451,4.6506,4.8011,393047,0
1996-07-29,4.8011,4.8011,4.6944,4.7141,640550,0
1996-07-30,4.7866,4.8307,4.7381,4.816,1972636,0
1996-07-31,4.8011,4.8011,4.8011,4.8011,837895,0
1996-08-01,4.8011,4.8307,4.7866,4.816,1441447,0
1996-08-02,4.8307,4.9523,4.816,4.9523,406202,0
1996-08-05,4.9523,4.9523,4.8891,4.9226,167744,0
1996-08-06,4.9226,4.9669,4.8891,4.9669,256550,0
1996-08-07,4.9669,4.9812,4.9523,4.9812,259838,0
1996-08-08,4.9812,4.996,4.9523,4.9523,118407,0
1996-08-09,4.9812,5.0106,4.9669,4.9669,143896,0
1996-08-12,4.9669,4.9812,4.9523,4.9669,34537,0
1996-08-13,4.9812,4.9812,4.9084,4.9669,113472,0
1996-08-14,4.9325,5.0252,4.9325,5.0252,267241,0
1996-08-15,5.0252,5.0543,4.996,5.0543,89630,0
1996-08-16,5.0543,5.1175,5.0543,5.0883,115939,0
1996-08-19,5.0883,5.0883,5.0252,5.0543,86338,0
1996-08-20,5.0543,5.132,5.0543,5.132,203102,0
1996-08-21,5.1467,5.1467,5.0978,5.0978,113472,0
1996-08-22,5.132,5.1956,5.1175,5.1611,74827,0
1996-08-23,5.1956,5.2196,5.1956,5.1956,327264,0
1996-08-26,5.1759,5.1759,5.0543,5.0543,203923,0
1996-08-27,5.0543,5.0739,5.0444,5.0444,216256,0
1996-08-28,5.0543,5.0543,4.9669,5.0444,371670,0
1996-08-29,5.0444,5.0444,4.9226,4.9669,490896,0
1996-08-30,4.9669,4.996,4.9226,4.996,86338,0
1996-09-03,4.9669,5.0106,4.9669,4.996,66602,0
1996-09-04,4.996,5.0739,4.996,5.0543,403734,0
1996-09-05,5.0739,5.0739,4.9325,4.9812,314107,0
1996-09-06,4.9812,5.0252,4.9669,5.0252,729358,0
1996-09-09,5.0252,5.0444,4.996,5.0444,117587,0
1996-09-10,5.0444,5.0444,4.996,5.0106,73182,0
1996-09-11,4.9812,4.9812,4.9325,4.9523,375780,0
1996-09-12,4.9812,5.0252,4.9669,5.0106,134032,0
1996-09-13,4.996,5.0444,4.9669,4.9669,325620,0
1996-09-16,4.9812,4.996,4.9669,4.996,134032,0
1996-09-17,4.9812,4.9812,4.9226,4.9669,265595,0
1996-09-18,4.9523,4.9523,4.8594,4.8793,459653,0
1996-09-19,4.9084,4.9325,4.8891,4.9084,175145,0
1996-09-20,4.8307,4.9669,4.8307,4.9325,2158467,0
1996-09-23,4.9084,4.9084,4.8307,4.8891,316575,0
1996-09-24,4.8891,4.8891,4.8451,4.8793,536123,0
1996-09-25,4.8643,4.8643,4.8061,4.8451,306708,0
1996-09-26,4.9084,5.0154,4.9084,4.9812,734292,0
1996-09-27,4.9812,5.132,4.9812,5.0883,550921,0
1996-09-30,5.0883,5.1028,4.9812,4.9812,391406,0
1996-10-01,5.0009,5.0009,4.9226,4.9226,560792,0
1996-10-02,4.9572,4.9572,4.8793,4.8793,487605,0
1996-10-03,4.9084,4.9374,4.816,4.9226,619993,0
1996-10-04,4.9084,4.9669,4.9084,4.9374,1036062,0
1996-10-07,4.9374,5.0009,4.9374,4.9812,377421,0
1996-10-08,4.9669,5.0009,4.9084,4.9084,360157,0
1996-10-09,4.9572,4.9572,4.8643,4.894,331376,0
1996-10-10,4.894,4.9084,4.8643,4.8793,450606,0
1996-10-11,4.8643,4.9226,4.8643,4.9226,346177,0
1996-10-14,4.9226,4.9669,4.9084,4.9572,152941,0
1996-10-15,4.9374,5.0299,4.9374,5.0154,301774,0
1996-10-16,5.0154,5.0299,4.9084,4.9084,235167,0
1996-10-17,4.9669,5.0444,4.9669,5.0299,546812,0
1996-10-18,5.0154,5.0154,4.9374,4.9669,266416,0
1996-10-21,4.9812,5.0299,4.9669,5.0009,274638,0
1996-10-22,5.0009,5.0299,5.0009,5.0154,193233,0
1996-10-23,5.0299,5.0299,4.9812,5.0009,347822,0
1996-10-24,5.0009,5.0154,5.0009,5.0009,256550,0
1996-10-25,4.9812,4.9812,4.9374,4.9812,894634,0
1996-10-28,5.0009,5.0009,4.894,4.9226,243391,0
1996-10-29,4.9374,4.9374,4.894,4.9084,360976,0
1996-10-30,4.894,4.9374,4.894,4.9374,189123,0
1996-10-31,4.9374,4.9374,4.9084,4.9226,506521,0
1996-11-01,4.894,4.9226,4.894,4.9226,427583,0
1996-11-04,4.8793,4.9226,4.816,4.8793,773758,0
1996-11-05,4.8793,4.9226,4.8793,4.9084,911079,0
1996-11-06,4.9374,5.0154,4.9374,4.9669,421828,0
1996-11-07,4.9812,5.0009,4.9669,4.9669,235167,0
1996-11-08,4.9812,5.0009,4.9374,5.0009,273817,0
1996-11-11,5.0299,5.0593,5.0299,5.0444,327264,0
1996-11-12,5.0739,5.1028,5.0739,5.0883,319043,0
1996-11-13,5.1028,5.1661,5.0883,5.1661,295196,0
1996-11-14,5.132,5.1661,5.1224,5.1515,311642,0
1996-11-15,5.1515,5.1515,5.1028,5.1224,199811,0
1996-11-18,5.1028,5.1224,5.0299,5.0444,294374,0
1996-11-19,5.0154,5.0739,5.0154,5.0593,317397,0
1996-11-20,5.0883,5.2876,5.0883,5.2876,436626,0
1996-11-21,5.254,5.2731,5.1808,5.2101,391406,0
1996-11-22,5.1956,5.2876,5.1808,5.2876,387290,0
1996-11-25,5.2731,5.4094,5.2731,5.4094,451428,0
1996-11-26,5.4385,5.4971,5.3754,5.4532,585459,0
1996-11-27,5.4385,5.4971,5.4094,5.4191,383180,0
1996-11-29,5.4191,5.4191,5.3902,5.3902,141433,0
1996-12-02,5.3902,5.3902,5.3608,5.3754,327264,0
1996-12-03,5.3754,5.5408,5.3754,5.4971,1232585,0
1996-12-04,5.463,5.463,5.3608,5.3902,465406,0
1996-12-05,5.3902,5.4191,5.3608,5.4094,319865,0
1996-12-06,5.3754,5.3754,5.2391,5.2973,364268,0
1996-12-09,5.3316,5.4191,5.3316,5.4191,337130,0
1996-12-10,5.3902,5.4971,5.3902,5.4821,286151,0
1996-12-11,5.4532,5.4821,5.3608,5.3608,383180,0
1996-12-12,5.3902,5.3902,5.2973,5.2973,326444,0
1996-12-13,5.2973,5.2973,5.1808,5.1956,244217,0
1996-12-16,5.2244,5.2876,5.2101,5.2876,194057,0
1996-12-17,5.2973,5.3608,5.2244,5.254,247505,0
1996-12-18,5.2876,5.2973,5.2391,5.2876,332200,0
1996-12-19,5.317,5.3316,5.2731,5.3316,180900,0
1996-12-20,5.4094,5.4921,5.3608,5.4821,1441447,0
1996-12-23,5.4532,5.4971,5.4385,5.4532,349464,0
1996-12-24,5.4385,5.4971,5.424,5.4971,171857,0
1996-12-26,5.5408,5.6185,5.531,5.6185,287796,0
1996-12-27,5.6185,5.6185,5.5603,5.575,261484,0
1996-12-30,5.575,5.5896,5.5603,5.5896,220371,0
1996-12-31,5.5603,5.6185,5.5603,5.6185,313283,0
1997-01-02,5.5603,5.5603,5.4971,5.5162,620818,0
1997-01-03,5.4971,5.531,5.4532,5.4678,283686,0
1997-01-06,5.4678,5.4871,5.3948,5.4385,543522,0
1997-01-07,5.424,5.5162,5.424,5.5162,593686,0
1997-01-08,5.531,5.5408,5.4971,5.5162,536123,0
1997-01-09,5.5162,5.531,5.4971,5.5162,123340,0
1997-01-10,5.4871,5.4971,5.4532,5.4678,605191,0
1997-01-13,5.4678,5.4678,5.424,5.4385,226947,0
1997-01-14,5.4532,5.5162,5.4532,5.4871,672620,0
1997-01-15,5.4678,5.4678,5.3655,5.3754,506521,0
1997-01-16,5.3655,5.4871,5.3655,5.4678,533655,0
1997-01-17,5.4678,5.4921,5.4532,5.4871,165281,0
1997-01-20,5.4871,5.4971,5.4678,5.4871,60846,0
1997-01-21,5.4678,5.4971,5.4678,5.4871,82229,0
1997-01-22,5.4971,5.6039,5.4871,5.5896,1673327,0
1997-01-23,5.6039,5.6817,5.5603,5.5603,768825,0
1997-01-24,5.5603,5.5896,5.5408,5.5603,906146,0
1997-01-27,5.5603,5.5896,5.531,5.531,638907,0
1997-01-28,5.531,5.6039,5.531,5.5603,518855,0
1997-01-29,5.5408,5.5896,5.531,5.5603,224481,0
1997-01-30,5.5603,5.7548,5.5603,5.7548,532012,0
1997-01-31,5.7255,6.0273,5.7255,6.0273,1261365,0
1997-02-03,5.9932,5.9932,5.784,5.8035,906146,0
1997-02-04,5.8278,5.8473,5.784,5.784,286973,0
1997-02-05,5.784,5.784,5.6622,5.6965,240924,0
1997-02-06,5.711,5.711,5.6527,5.6622,523789,0
1997-02-07,5.6817,5.6965,5.6185,5.6817,855987,0
1997-02-10,5.6622,5.6817,5.5896,5.6185,1004818,0
1997-02-11,5.6527,5.6527,5.5603,5.575,451428,0
1997-02-12,5.5603,5.6185,5.5603,5.5603,795140,0
1997-02-13,5.5603,5.5603,5.5162,5.5408,582995,0
1997-02-14,5.5603,5.5603,5.4971,5.5162,370023,0
1997-02-18,5.4871,5.5162,5.424,5.4532,749913,0
1997-02-19,5.424,5.4385,5.3655,5.4094,551745,0
1997-02-20,5.424,5.424,5.3655,5.3655,481853,0
1997-02-21,5.3948,5.3948,5.2731,5.2876,402094,0
1997-02-24,5.2876,5.2876,5.2441,5.2731,623285,0
1997-02-25,5.3023,5.3023,5.2731,5.3023,805829,0
1997-02-26,5.3023,5.3023,5.2004,5.2441,480208,0
1997-02-27,5.2731,5.2731,5.2101,5.2441,674266,0
1997-02-28,5.2731,5.2876,5.2101,5.2101,360157,0
1997-03-03,5.2441,5.2441,5.1661,5.1808,610946,0
1997-03-04,5.2004,5.2004,5.0009,5.0593,2511222,0
1997-03-05,5.093,5.3023,5.093,5.2731,750734,0
1997-03-06,5.2876,5.3219,5.2004,5.3023,752383,0
1997-03-07,5.2731,5.2876,5.2101,5.2244,775405,0
1997-03-10,5.2441,5.3023,5.2101,5.3023,726891,0
1997-03-11,5.3316,5.3948,5.3219,5.3655,864210,0
1997-03-12,5.3948,5.3948,5.3461,5.3655,1679906,0
1997-03-13,5.3655,5.3754,5.3023,5.3316,757317,0
1997-03-14,5.3316,5.3316,5.2587,5.2876,418536,0
1997-03-17,5.2876,5.3461,5.2441,5.3023,404559,0
1997-03-18,5.3023,5.3219,5.2731,5.2731,221190,0
1997-03-19,5.278,5.3219,5.2587,5.3219,325620,0
1997-03-20,5.3219,5.3219,5.249,5.2926,518855,0
1997-03-21,5.3219,5.3364,5.2587,5.2587,163630,0
1997-03-24,5.249,5.249,5.1858,5.2004,239283,0
1997-03-25,5.1858,5.2004,5.1369,5.1564,331376,0
1997-03-26,5.1709,5.1858,5.1564,5.1709,799247,0
1997-03-27,5.1709,5.1709,5.0642,5.093,1450492,0
1997-03-31,5.1272,5.1564,5.0204,5.0204,1045934,0
1997-04-01,5.0835,5.0835,4.8843,4.913,707155,0
1997-04-02,4.9275,4.9275,4.7043,4.7961,5334090,0
1997-04-03,4.8209,4.8545,4.7772,4.7772,2020327,0
1997-04-04,4.8061,4.913,4.7961,4.8987,1552453,0
1997-04-07,4.913,5.0347,4.8693,5.0347,857633,0
1997-04-08,5.0204,5.0493,4.991,5.0204,1022907,0
1997-04-09,5.0493,5.1272,5.0204,5.0835,918479,0
1997-04-10,5.0835,5.1126,5.0056,5.0347,1324680,0
1997-04-11,5.0056,5.0204,4.913,4.913,369204,0
1997-04-14,4.8843,4.8987,4.8693,4.8987,690709,0
1997-04-15,4.9275,4.9424,4.8403,4.9424,431692,0
1997-04-16,4.9424,5.0204,4.913,5.0204,286151,0
1997-04-17,5.0493,5.1858,5.0056,5.1126,759779,0
1997-04-18,5.1369,5.2342,5.1369,5.2342,672620,0
1997-04-21,5.2342,5.3655,5.2342,5.3655,854342,0
1997-04-22,5.3655,5.6965,5.3655,5.575,1716086,0
1997-04-23,5.5652,5.575,5.3997,5.4094,392225,0
1997-04-24,5.4094,5.5652,5.3655,5.5456,461295,0
1997-04-25,5.4871,5.4871,5.3072,5.3364,636440,0
1997-04-28,5.3219,5.3655,5.1272,5.3509,1306591,0
1997-04-29,5.3803,5.5162,5.3803,5.4725,805007,0
1997-04-30,5.4725,5.4871,5.4435,5.4435,800893,0
1997-05-01,5.424,5.4581,5.3655,5.4435,1013861,0
1997-05-02,5.4435,5.5359,5.4435,5.5162,935749,0
1997-05-05,5.5162,5.5896,5.4871,5.575,635617,0
1997-05-06,5.5896,5.5896,5.5162,5.5359,422649,0
1997-05-07,5.5359,5.575,5.4871,5.5652,744978,0
1997-05-08,5.5456,5.5896,5.5456,5.5896,1396219,0
1997-05-09,5.5896,5.6527,5.5896,5.6234,240102,0
1997-05-12,5.6527,5.6965,5.6379,5.6527,379070,0
1997-05-13,5.6379,5.6379,5.6087,5.6379,375780,0
1997-05-14,5.6527,5.818,5.6527,5.7597,1355931,0
1997-05-15,5.7403,5.8035,5.7403,5.8035,276284,0
1997-05-16,5.8035,5.8035,5.6965,5.6965,604369,0
1997-05-19,5.6965,5.7403,5.6965,5.7304,283686,0
1997-05-20,5.711,5.7403,5.6671,5.7304,264771,0
1997-05-21,5.7597,5.7742,5.6867,5.6867,224481,0
1997-05-22,5.711,5.8326,5.6965,5.7889,334666,0
1997-05-23,5.7889,5.8957,5.7889,5.8957,305066,0
1997-05-27,5.8616,5.8811,5.7889,5.8326,894634,0
1997-05-28,5.8616,5.8811,5.8521,5.8811,116763,0
1997-05-29,5.8521,5.8616,5.8326,5.8521,388112,0
1997-05-30,5.8521,5.8811,5.818,5.8521,239283,0
1997-06-02,5.7889,5.8616,5.7889,5.8616,229414,0
1997-06-03,5.8521,5.8957,5.8521,5.8811,327264,0
1997-06-04,5.8957,5.9104,5.8616,5.8957,202277,0
1997-06-05,5.8957,5.8957,5.8521,5.8616,212147,0
1997-06-06,5.8616,6.0029,5.8616,6.0029,286973,0
1997-06-09,6.0029,6.0758,5.9835,6.0029,1201341,0
1997-06-10,5.9687,6.0029,5.9687,6.0029,266416,0
1997-06-11,5.9835,6.0029,5.954,6.0029,208858,0
1997-06-12,5.9687,6.0273,5.9687,6.0175,417714,0
1997-06-13,6.0175,6.0614,6.0175,6.0614,261484,0
1997-06-16,6.0466,6.1389,6.0466,6.1194,365090,0
1997-06-17,6.1389,6.1683,6.0614,6.1683,1026198,0
1997-06-18,6.1683,6.2268,6.1683,6.2268,388112,0
1997-06-19,6.2121,6.2558,6.2121,6.2268,432517,0
1997-06-20,6.2121,6.2558,6.1829,6.2558,608484,0
1997-06-23,6.2412,6.2706,6.1683,6.1829,336310,0
1997-06-24,6.1829,6.2316,6.1438,6.1924,230236,0
1997-06-25,6.2171,6.2756,6.1972,6.1972,520501,0
1997-06-26,6.2171,6.2171,6.0953,6.1052,225303,0
1997-06-27,6.1244,6.1538,6.1244,6.1438,162813,0
1997-06-30,6.1438,6.1438,6.0758,6.1341,421828,0
1997-07-01,6.1389,6.1438,6.0758,6.1244,743335,0
1997-07-02,6.1538,6.1829,6.0953,6.0953,1003997,0
1997-07-03,6.1244,6.1389,6.0709,6.1244,601083,0
1997-07-07,6.0953,6.1052,6.0614,6.0614,305066,0
1997-07-08,6.0614,6.0614,5.9932,6.0126,601083,0
1997-07-09,6.0175,6.0225,5.9883,6.0175,630682,0
1997-07-10,6.0175,6.0322,6.0029,6.0225,408668,0
1997-07-11,6.0225,6.0516,6.0029,6.0322,545167,0
1997-07-14,6.0369,6.0953,6.0322,6.0953,604369,0
1997-07-15,6.1052,6.1829,6.0953,6.1781,592036,0
1997-07-16,6.1972,6.2756,6.1972,6.2606,394692,0
1997-07-17,6.2268,6.2509,6.1538,6.1829,329732,0
1997-07-18,6.2171,6.2171,6.0369,6.1002,951371,0
1997-07-21,6.1244,6.1244,6.0369,6.1052,2000591,0
1997-07-22,6.1002,6.2606,6.1002,6.2509,434159,0
1997-07-23,6.3093,6.3675,6.2363,6.2509,803362,0
1997-07-24,6.2219,6.2606,6.2219,6.246,263129,0
1997-07-25,6.1972,6.3582,6.1972,6.3582,652885,0
1997-07-28,6.3582,6.4406,6.3582,6.4308,536123,0
1997-07-29,6.4504,6.606,6.4504,6.606,762247,0
1997-07-30,6.5916,6.5963,6.5478,6.5867,356043,0
1997-07-31,6.6157,6.7037,6.6157,6.6888,335489,0
1997-08-01,6.6888,6.6987,6.5527,6.5768,328910,0
1997-08-04,6.5768,6.5916,6.5478,6.5768,245858,0
1997-08-05,6.5768,6.6888,6.5768,6.6206,351110,0
1997-08-06,6.5916,6.64,6.5575,6.6351,228594,0
1997-08-07,6.6351,6.6888,6.5963,6.674,198992,0
1997-08-08,6.6595,6.6595,6.5478,6.5478,595322,0
1997-08-11,6.5575,6.5916,6.5478,6.5527,269706,0
1997-08-12,6.5236,6.6206,6.5236,6.5334,310000,0
1997-08-13,6.5137,6.5575,6.5137,6.5575,87163,0
1997-08-14,6.5575,6.64,6.5575,6.606,1954544,0
1997-08-15,6.6157,6.6253,6.5236,6.5478,506521,0
1997-08-18,6.5575,6.5916,6.5236,6.5916,193233,0
1997-08-19,6.5867,6.6157,6.5478,6.5768,534478,0
1997-08-20,6.5916,6.6351,6.5575,6.606,182544,0
1997-08-21,6.5916,6.6157,6.4748,6.4941,281219,0
1997-08-22,6.4652,6.5137,6.4019,6.5137,189945,0
1997-08-25,6.5137,6.5916,6.5038,6.5236,134032,0
1997-08-26,6.5236,6.5916,6.4843,6.5916,235167,0
1997-08-27,6.5575,6.5916,6.4652,6.5087,194878,0
1997-08-28,6.5137,6.5236,6.4553,6.4843,108540,0
1997-08-29,6.4748,6.5038,6.4406,6.4652,348643,0
1997-09-02,6.4941,6.5527,6.4843,6.5527,286151,0
1997-09-03,6.5527,6.6253,6.5527,6.6253,190768,0
1997-09-04,6.5963,6.64,6.5916,6.64,258191,0
1997-09-05,6.6595,6.6595,6.5768,6.6351,235167,0
1997-09-08,6.6351,6.64,6.5768,6.6206,497474,0
1997-09-09,6.6546,6.7085,6.6351,6.7085,212147,0
1997-09-10,6.7085,6.7085,6.6351,6.64,276284,0
1997-09-11,6.6157,6.6351,6.5867,6.6351,211323,0
1997-09-12,6.6546,6.7571,6.6546,6.7571,225303,0
1997-09-15,6.7571,6.8445,6.7571,6.8445,495008,0
1997-09-16,6.8783,6.9661,6.82,6.903,357687,0
1997-09-17,6.9079,6.9079,6.8397,6.8684,212147,0
1997-09-18,6.8684,6.9516,6.8684,6.9516,305066,0
1997-09-19,6.9951,7.0487,6.9661,7.0341,576414,0
1997-09-22,7.0294,7.0294,6.9902,6.9902,166098,0
1997-09-23,6.9902,7.0341,6.9854,7.0294,409491,0
1997-09-24,7.0244,7.0244,6.9223,6.9564,2590160,0
1997-09-25,6.9516,7.0341,6.9175,7.0244,2142022,0
1997-09-26,7.0244,7.0534,7.0001,7.0534,189945,0
1997-09-29,7.0534,7.083,6.9419,6.9613,848586,0
1997-09-30,6.9613,7.0098,6.9613,7.0001,331376,0
1997-10-01,7.0341,7.0439,6.9613,7.0001,384001,0
1997-10-02,7.0928,7.1072,7.0632,7.0632,578881,0
1997-10-03,7.0732,7.1072,6.9708,7.0389,253260,0
1997-10-06,7.0439,7.0632,6.9805,7.0632,508986,0
1997-10-07,7.0632,7.0632,6.9854,7.0439,564079,0
1997-10-08,7.0389,7.0389,6.9613,7.0195,359335,0
1997-10-09,6.9951,7.1022,6.9951,7.083,296839,0
1997-10-10,7.0682,7.0682,7.0001,7.0439,126634,0
1997-10-13,7.0195,7.112,7.0195,7.0682,257370,0
1997-10-14,7.0732,7.0928,7.0244,7.0632,272174,0
1997-10-15,7.0341,7.0732,7.0341,7.0341,95383,0
1997-10-16,7.0389,7.0732,7.0001,7.0098,97030,0
1997-10-17,7.0098,7.0098,6.8397,6.9564,342887,0
1997-10-20,6.9805,7.0534,6.9613,7.0341,439918,0
1997-10-21,7.0001,7.0341,6.9223,6.9805,427583,0
1997-10-22,6.9805,7.0001,6.9805,6.9951,221190,0
1997-10-23,6.9951,6.9951,6.82,6.8348,251618,0
1997-10-24,6.8684,6.9708,6.8492,6.8492,249972,0
1997-10-27,6.82,6.8397,6.6303,6.6303,185015,0
1997-10-28,6.6157,6.6253,6.3386,6.4504,1112536,0
1997-10-29,6.5187,6.5624,6.4892,6.5087,1318105,0
1997-10-30,6.4019,6.4795,6.3582,6.4652,600257,0
1997-10-31,6.4652,6.6253,6.4603,6.6157,1595210,0
1997-11-03,6.6303,6.7909,6.6303,6.7373,462940,0
1997-11-04,6.713,6.767,6.713,6.7373,1121582,0
1997-11-05,6.7571,7.0632,6.7571,7.0389,768005,0
1997-11-06,7.0341,7.2726,7.0098,7.1266,814054,0
1997-11-07,7.0928,7.0928,7.0341,7.0732,633152,0
1997-11-10,7.0732,7.2775,7.0682,7.1847,526253,0
1997-11-11,7.151,7.2043,7.112,7.1364,409491,0
1997-11-12,7.1266,7.1751,7.0632,7.0632,362623,0
1997-11-13,7.0928,7.1266,6.9951,7.0001,433340,0
1997-11-14,6.9708,7.0001,6.9708,6.9951,504052,0
1997-11-17,6.9126,7.1945,6.9126,7.1751,576414,0
1997-11-18,7.1462,7.1607,7.0682,7.1072,606837,0
1997-11-19,7.1072,7.2775,7.0928,7.258,416070,0
1997-11-20,7.2481,7.258,7.1607,7.1654,486788,0
1997-11-21,7.1654,7.258,7.1607,7.2191,291907,0
1997-11-24,7.2287,7.2287,7.0195,7.0389,306708,0
1997-11-25,7.0632,7.0928,6.9516,6.9708,482675,0
1997-11-26,6.9708,7.0389,6.9223,7.0001,778693,0
1997-11-28,7.0001,7.1217,7.0001,7.0928,307531,0
1997-12-01,7.1364,7.3166,7.1364,7.258,649594,0
1997-12-02,7.2432,7.3166,7.2432,7.2677,444852,0
1997-12-03,7.2677,7.3017,7.2481,7.3017,176789,0
1997-12-04,7.3116,7.3553,7.3017,7.3407,782802,0
1997-12-05,7.3262,7.4086,7.3017,7.3116,333020,0
1997-12-08,7.2921,7.4086,7.2921,7.3942,728532,0
1997-12-09,7.4086,7.4086,7.3696,7.3696,323157,0
1997-12-10,7.3696,7.399,7.36,7.3696,517210,0
1997-12-11,7.36,7.3696,7.36,7.3696,178433,0
1997-12-12,7.3696,7.4231,7.3696,7.4231,1004818,0
1997-12-15,7.4231,7.4231,7.331,7.399,271352,0
1997-12-16,7.4086,7.5304,7.4086,7.5304,342887,0
1997-12-17,7.5547,7.5985,7.506,7.506,950550,0
1997-12-18,7.506,7.506,7.4086,7.4086,494188,0
1997-12-19,7.3017,7.3746,7.2287,7.3746,586280,0
1997-12-22,7.4086,7.5159,7.4086,7.506,819805,0
1997-12-23,7.5208,7.5208,7.3844,7.3893,196524,0
1997-12-24,7.4183,7.5208,7.4183,7.4426,226947,0
1997-12-26,7.4426,7.4722,7.4426,7.4722,49337,0
1997-12-29,7.5011,7.5741,7.5011,7.5741,279574,0
1997-12-30,7.6081,7.7248,7.5985,7.6958,235167,0
1997-12-31,7.7153,7.7153,7.6228,7.6228,345353,0
1998-01-02,7.5985,7.5985,7.54,7.5498,303419,0
1998-01-05,7.5304,7.6081,7.5304,7.5741,642196,0
1998-01-06,7.5304,7.6081,7.5208,7.6081,469518,0
1998-01-07,7.5208,7.8027,7.5208,7.7784,934925,0
1998-01-08,7.7784,7.8418,7.7153,7.8175,817341,0
1998-01-09,7.7881,7.7881,7.3646,7.3646,741692,0
1998-01-12,7.3359,7.3359,7.1798,7.2824,1610835,0
1998-01-13,7.2824,7.3166,7.1557,7.2775,1040178,0
1998-01-14,7.3066,7.3359,7.2142,7.2384,1002352,0
1998-01-15,7.2384,7.2384,7.0977,7.1993,943146,0
1998-01-16,7.1993,7.2337,7.1557,7.1945,782802,0
1998-01-20,7.1607,7.1798,7.0781,7.1704,663575,0
1998-01-21,7.1704,7.2384,7.0977,7.151,777871,0
1998-01-22,7.0632,7.1217,7.0487,7.1217,767181,0
1998-01-23,7.1217,7.2384,7.112,7.1945,1286032,0
1998-01-26,7.2432,7.2432,7.0977,7.1945,629038,0
1998-01-27,7.1798,7.2677,7.1798,7.2432,762247,0
1998-01-28,7.2775,7.4576,7.2775,7.4183,508986,0
1998-01-29,7.399,7.4817,7.3214,7.4722,1184895,0
1998-01-30,7.4426,7.6423,7.3359,7.6228,2818752,0
1998-02-02,7.6325,7.8708,7.6325,7.8516,1140493,0
1998-02-03,7.9145,8.0898,7.8951,8.0022,892166,0
1998-02-04,7.9731,8.1674,7.9731,8.1287,698109,0
1998-02-05,8.1578,8.1918,8.1287,8.1578,642196,0
1998-02-06,8.1821,8.3037,8.1821,8.2893,1363329,0
1998-02-09,8.3621,8.3768,8.2941,8.3332,836253,0
1998-02-10,8.3332,8.3572,8.3037,8.3087,920945,0
1998-02-11,8.3087,8.3621,8.2796,8.3234,323157,0
1998-02-12,8.3332,8.3916,8.2258,8.3916,805829,0
1998-02-13,8.3916,8.3916,8.3037,8.3382,173501,0
1998-02-17,8.3669,8.4984,8.3669,8.4302,680841,0
1998-02-18,8.435,8.5666,8.435,8.5031,260659,0
1998-02-19,8.5131,8.5229,8.4596,8.4596,507343,0
1998-02-20,8.4692,8.5031,8.4547,8.4838,310000,0
1998-02-23,8.4984,8.5371,8.4547,8.5371,985906,0
1998-02-24,8.5518,8.7221,8.5469,8.698,1133095,0
1998-02-25,8.698,8.8583,8.698,8.8001,1145427,0
1998-02-26,8.8098,8.8098,8.7318,8.7365,428404,0
1998-02-27,8.7124,8.7124,8.6636,8.6881,450606,0
1998-03-02,8.6587,8.7902,8.6005,8.7803,1179964,0
1998-03-03,8.8098,8.8148,8.7658,8.7902,1586163,0
1998-03-04,8.8148,8.8148,8.5715,8.6348,951371,0
1998-03-05,8.6005,8.6201,8.5031,8.5469,396333,0
1998-03-06,8.5666,8.5909,8.5371,8.5666,1056621,0
1998-03-09,8.5715,8.5715,8.4984,8.4984,573948,0
1998-03-10,8.5278,8.7563,8.5278,8.7221,1275346,0
1998-03-11,8.8148,8.9653,8.8098,8.8874,764714,0
1998-03-12,8.9216,9.0044,8.8583,9.0044,762247,0
1998-03-13,9.0044,9.0336,8.9216,8.9506,375780,0
1998-03-16,8.9653,9.097,8.9653,9.097,418536,0
1998-03-17,9.0871,9.2426,9.0871,9.1987,326444,0
1998-03-18,9.2036,9.2086,9.0822,9.0871,478563,0
1998-03-19,9.1017,9.1987,9.1017,9.1745,1131449,0
1998-03-20,9.1793,9.1793,9.1017,9.1017,692355,0
1998-03-23,9.0773,9.1454,9.0528,9.1306,320689,0
1998-03-24,9.097,9.1503,9.0871,9.121,350289,0
1998-03-25,9.1503,9.1552,9.0336,9.121,706332,0
1998-03-26,9.1017,9.1115,9.014,9.0773,310820,0
1998-03-27,9.0577,9.1115,8.9897,8.9897,282040,0
1998-03-30,8.9897,8.9897,8.9409,8.9897,317397,0
1998-03-31,9.0336,9.2183,9.0287,9.1745,712090,0
1998-04-01,9.1987,9.331,9.189,9.3209,426761,0
1998-04-02,9.3012,9.4177,9.3012,9.3894,781161,0
1998-04-03,9.3989,9.4673,9.3408,9.3653,560792,0
1998-04-06,9.3456,9.3456,9.1306,9.1649,328910,0
1998-04-07,9.1745,9.1745,8.9022,9.0238,517210,0
1998-04-08,9.0336,9.1454,8.9119,8.9848,307531,0
1998-04-09,9.014,9.2036,9.0091,9.0238,361801,0
1998-04-13,9.0577,9.0577,8.975,9.0287,228594,0
1998-04-14,8.9994,9.2086,8.9702,9.2036,400448,0
1998-04-15,9.2231,9.2574,9.0336,9.1552,341246,0
1998-04-16,9.1793,9.189,8.9409,8.975,581346,0
1998-04-17,9.0238,9.0238,8.9409,8.9458,465406,0
1998-04-20,8.9458,9.0577,8.9458,9.0577,1133095,0
1998-04-21,9.0433,9.1503,9.0433,9.097,325620,0
1998-04-22,9.1115,9.2865,9.1115,9.2328,735112,0
1998-04-23,9.267,9.267,9.0577,9.1115,273817,0
1998-04-24,9.1454,9.1454,8.9167,8.9167,680020,0
1998-04-27,8.8098,8.9409,8.1531,8.4012,10107388,0
1998-04-28,8.6686,8.7902,8.4936,8.5031,4476458,0
1998-04-29,8.5324,8.5666,8.4643,8.4692,3716677,0
1998-04-30,8.4692,8.727,8.4692,8.6833,2632919,0
1998-05-01,8.698,8.7658,8.6833,8.698,1583697,0
1998-05-04,8.698,8.8681,8.654,8.8681,1862448,0
1998-05-05,8.8633,8.9409,8.8437,8.9409,1238342,0
1998-05-06,8.9702,8.9897,8.7124,8.7221,516388,0
1998-05-07,8.6587,8.698,8.5909,8.698,669328,0
1998-05-08,8.698,8.9311,8.698,8.7952,1380597,0
1998-05-11,8.7803,8.9409,8.7803,8.9409,802540,0
1998-05-12,8.9409,8.9653,8.8633,8.9022,900390,0
1998-05-13,8.8779,9.0238,8.8779,8.9994,1124051,0
1998-05-14,8.9994,9.0577,8.9702,9.0433,2966763,0
1998-05-15,9.0773,9.1745,9.0577,9.1454,843650,0
1998-05-18,9.1454,9.2574,9.1115,9.121,1176675,0
1998-05-19,9.1306,9.1649,9.0238,9.0287,717844,0
1998-05-20,9.0773,9.0871,9.0577,9.0871,700576,0
1998-05-21,9.0871,9.097,9.0528,9.097,575592,0
1998-05-22,9.097,9.097,8.9994,9.0091,347822,0
1998-05-26,8.975,8.975,8.7513,8.7513,1156942,0
1998-05-27,8.698,8.7028,8.5617,8.6587,906970,0
1998-05-28,8.6587,8.7758,8.5764,8.7318,1416777,0
1998-05-29,8.7318,8.7952,8.6881,8.7318,1087867,0
1998-06-01,8.7563,8.9556,8.7563,8.8974,892166,0
1998-06-02,8.8633,8.8779,8.7563,8.8343,994952,0
1998-06-03,8.8343,8.9409,8.8001,8.8148,1001942,0
1998-06-04,8.8148,8.8343,8.654,8.6833,1094860,0
1998-06-05,8.6686,8.727,8.654,8.6833,291907,0
1998-06-08,8.698,8.8001,8.6833,8.6833,525021,0
1998-06-09,8.698,8.727,8.654,8.6833,423469,0
1998-06-10,8.6833,8.8779,8.5909,8.8779,1635090,0
1998-06-11,8.7563,8.8001,8.698,8.727,443204,0
1998-06-12,8.698,8.698,8.5131,8.6249,700576,0
1998-06-15,8.5764,8.7758,8.5764,8.6686,812819,0
1998-06-16,8.698,8.698,8.5764,8.698,1088279,0
1998-06-17,8.698,8.7563,8.6686,8.727,769650,0
1998-06-18,8.7414,8.8486,8.6833,8.7902,916834,0
1998-06-19,8.8148,8.8148,8.698,8.8148,864619,0
1998-06-22,8.9119,8.9556,8.8486,8.9556,678377,0
1998-06-23,8.9556,9.1017,8.9556,8.9556,463349,0
1998-06-24,8.9556,9.0336,8.9409,8.9897,691943,0
1998-06-25,8.9897,8.9897,8.8244,8.8343,426350,0
1998-06-26,8.8779,8.9409,8.8343,8.8681,559146,0
1998-06-29,8.8779,8.8779,8.7611,8.7611,712499,0
1998-06-30,8.7902,8.8779,8.6686,8.8681,1205042,0
1998-07-01,9.638,10.017,9.623,9.91,6612725,0
1998-07-02,9.91,9.94,9.668,9.831,2593452,0
1998-07-06,9.772,9.94,9.772,9.831,606427,0
1998-07-07,9.86,10.088,9.851,10.017,1455835,0
1998-07-08,10.017,10.137,9.963,10.137,746625,0
1998-07-09,10.137,10.331,10.118,10.226,1112947,0
1998-07-10,10.211,10.469,10.196,10.469,937802,0
1998-07-13,10.528,10.572,10.39,10.425,1753087,0
1998-07-14,10.469,10.572,10.345,10.39,1130627,0
1998-07-15,10.36,10.528,10.36,10.513,636857,0
1998-07-16,10.621,10.69,10.39,10.69,911079,0
1998-07-17,10.877,11.267,10.798,11.057,883530,0
1998-07-20,11.022,11.022,10.936,10.978,1684839,0
1998-07-21,10.998,11.136,10.978,11.042,654530,0
1998-07-22,11.012,11.101,10.735,10.798,696054,0
1998-07-23,10.857,10.892,10.621,10.664,818161,0
1998-07-24,10.664,10.783,10.435,10.572,922179,0
1998-07-27,10.635,10.77,10.607,10.77,629038,0
1998-07-28,10.735,10.755,9.973,10.211,2692944,0
1998-07-29,10.259,10.425,9.94,9.954,1116238,0
1998-07-30,10.017,10.147,9.954,10.103,467871,0
1998-07-31,10.137,10.162,9.86,9.86,434983,0
1998-08-03,9.895,10.181,9.802,10.137,534887,0
1998-08-04,10.211,10.211,9.638,9.638,726891,0
1998-08-05,9.638,9.737,9.3989,9.608,839132,0
1998-08-06,9.573,9.573,9.4282,9.515,1850938,0
1998-08-07,9.4718,9.851,9.4718,9.668,1162696,0
1998-08-10,9.727,9.757,9.623,9.668,417305,0
1998-08-11,9.608,9.608,9.3358,9.3794,1140903,0
1998-08-12,9.4718,9.544,9.3012,9.3012,639319,0
1998-08-13,9.2426,9.4522,9.121,9.1649,1009751,0
1998-08-14,9.1843,9.3794,9.1649,9.2767,364268,0
1998-08-17,9.2767,9.563,9.2426,9.4718,359742,0
1998-08-18,9.4718,9.875,9.4718,9.817,801305,0
1998-08-19,10.026,10.147,9.623,9.653,631508,0
1998-08-20,9.529,9.638,9.2426,9.544,566959,0
1998-08-21,9.515,9.515,9.1843,9.4088,618760,0
1998-08-24,9.4282,9.694,9.4282,9.563,450194,0
1998-08-25,9.623,9.668,9.3504,9.3989,766359,0
1998-08-26,9.4282,9.4422,9.1987,9.4422,785681,0
1998-08-27,9.4088,9.4718,9.2865,9.4522,1302892,0
1998-08-28,9.4522,9.5,9.2426,9.4282,2278108,0
1998-08-31,9.3653,9.3653,8.7611,8.7611,1288092,0
1998-09-01,8.7028,9.0336,8.4012,8.975,2229185,0
1998-09-02,8.8779,8.9409,8.7611,8.8974,949314,0
1998-09-03,8.8535,9.019,8.7463,8.9409,1635913,0
1998-09-04,8.9409,8.9994,8.7902,8.8535,899978,0
1998-09-08,9.1552,9.563,9.1552,9.529,1006874,0
1998-09-09,9.529,9.529,9.0482,9.1406,407437,0
1998-09-10,9.0773,9.0773,8.8974,9.0336,823918,0
1998-09-11,8.9409,9.1406,8.8049,8.9556,614240,0
1998-09-14,8.9994,9.3653,8.9994,9.2767,480616,0
1998-09-15,9.2865,9.588,9.2622,9.588,1206275,0
1998-09-16,9.638,10.259,9.588,10.226,1503527,0
1998-09-17,9.94,10.147,9.86,10.147,892166,0
1998-09-18,10.088,10.137,9.668,9.708,1336605,0
1998-09-21,9.2426,9.3209,9.121,9.1843,1982092,0
1998-09-22,9.2135,9.573,9.2135,9.4522,1988669,0
1998-09-23,9.3989,9.4138,8.8535,8.9119,1672915,0
1998-09-24,8.8874,8.8874,8.3718,8.4449,1720195,0
1998-09-25,8.2796,8.3718,8.0508,8.3718,2339369,0
1998-09-28,8.3382,8.5813,7.9634,8.1287,1221900,0
1998-09-29,8.1287,8.2213,7.9145,7.9779,1199697,0
1998-09-30,7.9779,7.9779,7.2531,7.2531,2395280,0
1998-10-01,7.1316,7.1945,6.767,7.1945,2579884,0
1998-10-02,7.2677,7.613,7.2043,7.54,1677850,0
1998-10-05,7.54,7.54,7.0098,7.1945,739636,0
1998-10-06,7.4039,7.676,7.3455,7.676,1089513,0
1998-10-07,7.5888,7.5888,7.0098,7.4183,1143782,0
1998-10-08,7.3553,7.3553,6.9805,7.1022,1665513,0
1998-10-09,7.1022,7.4183,7.1022,7.3553,1031957,0
1998-10-12,7.3166,7.8708,7.2531,7.8708,941502,0
1998-10-13,7.8271,7.8271,7.5985,7.6908,772524,0
1998-10-14,7.7346,7.9488,7.676,7.8271,427583,0
1998-10-15,7.8271,7.8271,7.4817,7.8126,1251500,0
1998-10-16,7.9488,8.7318,7.9049,8.6104,1873959,0
1998-10-19,8.5813,8.6005,8.2796,8.4886,1566431,0
1998-10-20,8.435,8.8244,8.435,8.7658,1115823,0
1998-10-21,8.7318,8.7318,8.5081,8.6587,409491,0
1998-10-22,8.6005,8.6104,8.5081,8.5666,489666,0
1998-10-23,8.5813,8.6735,8.5518,8.6249,1360451,0
1998-10-26,8.6005,8.7463,8.5813,8.7221,1098968,0
1998-10-27,8.7221,8.7658,8.5813,8.7221,1359629,0
1998-10-28,8.6587,8.975,8.6444,8.9458,874898,0
1998-10-29,8.9458,9.3844,8.9119,9.3408,1572186,0
1998-10-30,9.2767,9.672,9.2767,9.658,1600553,0
1998-11-02,9.658,9.915,9.563,9.915,1513395,0
1998-11-03,9.851,9.973,9.851,9.944,816106,0
1998-11-04,9.915,10.017,9.727,10.017,714967,0
1998-11-05,9.973,10.108,9.762,10.017,935335,0
1998-11-06,9.93,9.958,9.698,9.807,546812,0
1998-11-09,9.87,9.895,9.628,9.685,485962,0
1998-11-10,9.685,9.792,9.583,9.762,594093,0
1998-11-11,9.807,9.93,9.643,9.762,406202,0
1998-11-12,10.607,10.607,10.336,10.336,5623940,0
1998-11-13,10.395,10.788,10.395,10.745,4712452,0
1998-11-16,10.803,11.136,10.668,11.106,5786749,0
1998-11-17,10.818,11.121,10.64,10.655,35195366,0
1998-11-18,10.668,10.877,10.547,10.745,4444800,0
1998-11-19,10.745,10.912,10.655,10.847,1873140,0
1998-11-20,10.818,10.998,10.755,10.998,2438040,0
1998-11-23,10.998,11.215,10.927,11.165,1787211,0
1998-11-24,11.121,11.363,11.077,11.363,2293733,0
1998-11-25,11.272,11.363,11.165,11.2,783214,0
1998-11-27,11.2,11.244,11.165,11.165,291086,0
1998-11-30,11.136,11.215,10.998,11.032,1105135,0
1998-12-01,10.998,11.042,10.847,10.968,859688,0
1998-12-02,10.983,10.983,10.803,10.877,1747741,0
1998-12-03,10.833,11.092,10.745,10.968,1479267,0
1998-12-04,11.121,11.485,11.121,11.485,1716906,0
1998-12-07,11.587,11.635,11.363,11.393,2542469,0
1998-12-08,11.44,11.665,11.407,11.65,1089925,0
1998-12-09,11.587,11.73,11.475,11.53,1140084,0
1998-12-10,11.515,11.515,11.299,11.319,1172562,0
1998-12-11,11.23,11.363,11.092,11.319,988783,0
1998-12-14,11.299,11.363,11.18,11.299,2002649,0
1998-12-15,11.299,11.334,11.032,11.042,1913842,0
1998-12-16,10.998,11.299,10.998,11.299,1983324,0
1998-12-17,11.286,11.53,11.077,11.272,1102668,0
1998-12-18,11.286,11.73,11.244,11.73,1353050,0
1998-12-21,11.695,12.632,11.695,12.303,3673098,0
1998-12-22,12.288,12.44,12.072,12.092,1376488,0
1998-12-23,12.029,12.137,12.002,12.047,2150655,0
1998-12-24,12.047,12.092,12.029,12.072,459241,0
1998-12-28,12.072,12.44,12.062,12.362,1003583,0
1998-12-29,12.395,12.574,12.395,12.574,569012,0
1998-12-30,12.574,12.76,12.544,12.603,915193,0
1998-12-31,12.603,13.358,12.574,13.134,1898628,0
1999-01-04,13.091,13.091,12.711,12.89,2706100,0
1999-01-05,12.88,13.034,12.88,13.014,1322627,0
1999-01-06,13.058,13.091,12.88,12.925,1931109,0
1999-01-07,12.86,12.86,12.53,12.589,1508870,0
1999-01-08,12.574,12.726,12.362,12.726,1093626,0
1999-01-11,12.574,12.682,12.41,12.474,989193,0
1999-01-12,12.41,12.41,12.092,12.243,1071013,0
1999-01-13,12.062,12.137,11.88,12.137,963708,0
1999-01-14,12.072,12.338,11.942,12.062,1145427,0
1999-01-15,12.062,12.318,12.002,12.303,1074300,0
1999-01-19,12.288,12.637,12.062,12.107,1819282,0
1999-01-20,12.092,12.215,11.772,12.002,1122404,0
1999-01-21,12.029,12.637,11.972,12.574,1674147,0
1999-01-22,12.459,12.459,12.229,12.338,1249858,0
1999-01-25,12.303,12.338,12.195,12.338,1607137,0
1999-01-26,12.338,12.76,12.258,12.745,1210386,0
1999-01-27,12.697,13.299,12.647,13.034,2310999,0
1999-01-28,12.984,13.105,12.818,12.86,462118,0
1999-01-29,12.845,13.134,12.818,12.935,853521,0
1999-02-01,12.935,12.954,12.647,12.667,802127,0
1999-02-02,12.574,12.574,12.258,12.544,1791323,0
1999-02-03,12.544,12.77,12.53,12.77,846945,0
1999-02-04,12.745,12.76,12.41,12.41,656997,0
1999-02-05,12.41,12.53,12.273,12.53,624107,0
1999-02-08,12.502,12.647,12.425,12.459,888055,0
1999-02-09,12.395,12.603,12.338,12.395,864210,0
1999-02-10,12.425,12.44,11.952,12.137,825973,0
1999-02-11,12.122,12.318,12.122,12.195,1350172,0
1999-02-12,12.195,12.258,11.952,12.152,642196,0
1999-02-16,12.186,12.215,11.837,11.866,1686894,0
1999-02-17,11.851,11.972,11.665,11.685,1778166,0
1999-02-18,11.762,11.807,11.304,11.549,1429937,0
1999-02-19,11.485,11.65,11.426,11.44,1816400,0
1999-02-22,11.426,11.563,11.354,11.549,1627282,0
1999-02-23,11.605,11.665,11.304,11.53,2476278,0
1999-02-24,11.53,12.047,11.5,11.65,2633332,0
1999-02-25,11.591,11.715,11.412,11.665,1369087,0
1999-02-26,11.73,11.762,11.397,11.665,1313170,0
1999-03-01,11.605,11.605,11.215,11.52,1502292,0
1999-03-02,11.5,11.745,11.455,11.715,748679,0
1999-03-03,11.7,11.88,11.354,11.455,1006874,0
1999-03-04,11.485,11.866,11.475,11.866,1567666,0
1999-03-05,12.152,12.243,11.987,12.152,1105135,0
1999-03-08,12.152,12.215,11.942,12.062,649594,0
1999-03-09,12.186,12.574,12.072,12.459,1162696,0
1999-03-10,12.395,12.77,12.371,12.745,1186953,0
1999-03-11,12.818,13.058,12.818,13.048,1614535,0
1999-03-12,13.12,13.169,12.726,12.804,1271235,0
1999-03-15,12.79,12.86,12.53,12.559,1302068,0
1999-03-16,12.589,12.623,12.41,12.502,948902,0
1999-03-17,12.559,12.89,12.483,12.88,821863,0
1999-03-18,12.88,13.222,12.79,12.804,936982,0
1999-03-19,12.745,12.88,12.483,12.726,2091043,0
1999-03-22,12.726,12.79,12.697,12.77,596971,0
1999-03-23,12.745,12.745,12.002,12.047,869553,0
1999-03-24,11.987,12.371,11.927,12.258,702222,0
1999-03-25,12.2,12.459,12.157,12.157,1101436,0
1999-03-26,12.107,12.107,11.884,12.062,689475,0
1999-03-29,12.062,12.323,11.972,12.308,764304,0
1999-03-30,12.273,12.293,12.142,12.172,490896,0
1999-03-31,12.229,12.795,12.215,12.637,1552453,0
1999-04-01,12.637,12.657,12.43,12.608,667274,0
1999-04-05,12.637,13.666,12.516,13.666,2884534,0
1999-04-06,13.666,14.274,13.245,14.274,3452726,0
1999-04-07,14.229,14.639,14.032,14.259,3032958,0
1999-04-08,14.244,14.451,13.943,14.331,1444323,0
1999-04-09,14.274,14.331,14.184,14.259,1043057,0
1999-04-12,14.259,14.331,14.15,14.274,2197527,0
1999-04-13,14.274,14.76,14.274,14.76,1331674,0
1999-04-14,14.76,15.574,14.698,15.436,2239051,0
1999-04-15,15.555,16.088,15.349,15.801,2773117,0
1999-04-16,15.86,15.86,15.421,15.786,2143666,0
1999-04-19,15.663,16.271,15.514,15.541,2856990,0
1999-04-20,15.514,15.514,14.422,15.055,2850001,0
1999-04-21,15.055,15.192,14.639,15.07,1774468,0
1999-04-22,14.906,15.377,14.906,15.362,963293,0
1999-04-23,15.301,15.815,15.286,15.514,1199697,0
1999-04-26,15.574,16.088,15.574,15.951,1419657,0
1999-04-27,16.088,16.618,16.088,16.584,2253441,0
1999-04-28,16.57,16.691,15.965,16.164,1691005,0
1999-04-29,16.102,16.236,15.965,16.177,2484086,0
1999-04-30,16.177,16.207,15.951,16.073,3209746,0
1999-05-03,16.088,16.15,15.908,16.131,1961534,0
1999-05-04,16.15,16.691,16.088,16.389,2182726,0
1999-05-05,16.389,16.57,16.102,16.324,1408963,0
1999-05-06,16.271,16.498,16.187,16.374,894634,0
1999-05-07,16.423,16.423,16.088,16.359,2870966,0
1999-05-10,16.344,16.389,16.177,16.236,866265,0
1999-05-11,16.271,16.301,16.15,16.251,1187365,0
1999-05-12,16.207,16.389,16.177,16.207,2350468,0
1999-05-13,16.207,16.513,16.088,16.102,839540,0
1999-05-14,15.994,15.994,15.83,15.979,935335,0
1999-05-17,15.923,15.923,15.555,15.589,1550398,0
1999-05-18,15.574,15.574,15.118,15.177,2056919,0
1999-05-19,15.192,15.334,15.147,15.242,1186130,0
1999-05-20,15.227,15.315,15.118,15.227,1556979,0
1999-05-21,15.192,15.271,14.939,15.118,786093,0
1999-05-24,15.177,15.271,14.817,14.817,1012631,0
1999-05-25,14.832,14.98,14.639,14.639,1091568,0
1999-05-26,14.698,14.726,14.48,14.684,1912199,0
1999-05-27,14.684,14.98,14.639,14.76,2188893,0
1999-05-28,14.698,14.847,14.604,14.619,839953,0
1999-06-01,14.515,14.545,13.973,14.53,1237524,0
1999-06-02,14.545,14.817,14.53,14.817,818985,0
1999-06-03,14.882,15.421,14.817,15.421,957538,0
1999-06-04,15.392,15.481,15.09,15.481,880654,0
1999-06-07,15.471,15.786,15.362,15.499,714555,0
1999-06-08,15.481,15.499,15.132,15.392,892990,0
1999-06-09,15.392,15.528,15.177,15.349,982615,0
1999-06-10,15.349,15.349,14.939,15.227,703042,0
1999-06-11,15.227,15.334,14.906,15.118,727301,0
1999-06-14,15.132,15.132,14.669,14.741,690709,0
1999-06-15,14.741,14.862,14.545,14.545,1310294,0
1999-06-16,14.56,14.906,14.56,14.726,978504,0
1999-06-17,14.847,15.167,14.817,15.045,441151,0
1999-06-18,15.045,15.421,14.939,15.377,977682,0
1999-06-21,15.315,15.334,15.147,15.301,513923,0
1999-06-22,15.242,15.315,14.832,15.01,559968,0
1999-06-23,14.939,14.939,14.702,14.779,441972,0
1999-06-24,14.684,14.817,14.264,14.407,938625,0
1999-06-25,14.407,14.505,13.943,14.107,1101025,0
1999-06-28,14.155,14.199,14.007,14.084,1006464,0
1999-06-29,14.037,14.037,13.698,13.82,1906030,0
1999-06-30,13.81,14.367,13.388,14.065,4059151,0
1999-07-01,14.037,14.278,13.698,14.184,2292910,0
1999-07-02,14.126,14.278,13.978,14.278,2588108,0
1999-07-06,14.097,14.184,14.007,14.097,3014452,0
1999-07-07,14.037,14.307,14.007,14.084,1412255,0
1999-07-08,14.037,14.107,13.963,14.007,2357047,0
1999-07-09,14.022,14.037,13.978,14.007,1192298,0
1999-07-12,14.022,14.097,13.928,13.943,1067723,0
1999-07-13,13.868,14.037,13.761,13.868,941916,0
1999-07-14,13.868,14.293,13.868,14.155,1796256,0
1999-07-15,14.155,14.674,14.155,14.629,1197640,0
1999-07-16,14.639,14.956,14.293,14.916,2037596,0
1999-07-19,14.925,15.152,14.925,15,2708161,0
1999-07-20,15,15.06,14.515,14.609,1682372,0
1999-07-21,14.515,14.852,14.515,14.654,898742,0
1999-07-22,14.594,14.629,14.229,14.293,3042414,0
1999-07-23,14.229,14.264,13.883,13.928,819395,0
1999-07-26,13.795,13.963,13.746,13.746,1316462,0
1999-07-27,13.746,14.219,13.746,14.126,1667162,0
1999-07-28,14.219,14.427,14.097,14.427,999884,0
1999-07-29,14.392,14.392,14.065,14.199,926702,0
1999-07-30,13.913,14.126,13.795,13.81,1605078,0
1999-08-02,13.746,13.978,13.596,13.746,1058677,0
1999-08-03,13.746,13.795,13.353,13.413,1317692,0
1999-08-04,13.368,13.368,12.613,12.735,2187660,0
1999-08-05,12.75,12.88,12.082,12.822,2100088,0
1999-08-06,12.702,12.855,12.248,12.837,1785978,0
1999-08-09,12.9,13.174,12.822,13.082,1420477,0
1999-08-10,13.101,13.388,13.004,13.289,2535067,0
1999-08-11,13.338,13.761,13.324,13.674,2167105,0
1999-08-12,14.097,14.097,13.839,13.883,2609074,0
1999-08-13,13.868,14.155,13.746,14.084,1922475,0
1999-08-16,14.097,14.199,14.037,14.184,1276168,0
1999-08-17,14.249,14.249,14.051,14.141,1090748,0
1999-08-18,14.141,14.141,13.795,13.868,978921,0
1999-08-19,13.898,13.898,13.403,13.533,1158994,0
1999-08-20,13.523,13.943,13.523,13.839,983851,0
1999-08-23,13.839,14.49,13.839,14.49,1197640,0
1999-08-24,14.427,14.505,14.293,14.471,1232585,0
1999-08-25,14.58,14.956,14.58,14.939,1770352,0
1999-08-26,14.956,15.123,14.882,14.956,1249447,0
1999-08-27,14.956,15.03,14.515,14.594,1489137,0
1999-08-30,14.55,14.58,14.184,14.199,671800,0
1999-08-31,14.037,14.293,14.037,14.219,901624,0
1999-09-01,14.219,14.407,13.978,14.407,1207921,0
1999-09-02,14.349,14.349,13.795,14.084,1230118,0
1999-09-03,14.249,14.58,14.249,14.58,692355,0
1999-09-07,14.515,14.515,14.307,14.335,885178,0
1999-09-08,14.097,14.184,13.868,14.126,1494071,0
1999-09-09,14.065,14.155,13.854,13.978,1223543,0
1999-09-10,14.037,14.097,13.674,13.81,897511,0
1999-09-13,13.732,13.732,13.553,13.656,983440,0
1999-09-14,13.611,13.795,13.504,13.732,897511,0
1999-09-15,13.761,13.795,13.489,13.576,1059911,0
1999-09-16,13.611,13.611,13.039,13.245,744158,0
1999-09-17,13.265,13.474,13.265,13.368,1045934,0
1999-09-20,13.388,13.489,12.915,12.93,981384,0
1999-09-21,12.822,13.082,12.415,12.822,2826565,0
1999-09-22,12.827,12.979,12.45,12.8,1495307,0
1999-09-23,12.842,12.935,12.348,12.464,1333727,0
1999-09-24,12.464,12.539,12.102,12.298,1323036,0
1999-09-27,12.376,12.464,12.162,12.205,1597265,0
1999-09-28,12.219,12.219,11.5,11.695,3149308,0
1999-09-29,11.695,12.603,11.695,12.362,1815578,0
1999-09-30,12.348,12.95,12.012,12.75,2225074,0
1999-10-01,12.507,12.726,12.45,12.464,951371,0
1999-10-04,12.464,12.75,12.464,12.613,918067,0
1999-10-05,12.603,12.95,12.493,12.613,1246980,0
1999-10-06,12.647,13.072,12.628,12.935,902033,0
1999-10-07,12.95,12.979,12.662,12.75,515569,0
1999-10-08,12.813,12.915,12.603,12.78,1089925,0
1999-10-11,12.842,13.159,12.75,13.072,1418835,0
1999-10-12,12.915,13.024,12.589,12.589,466230,0
1999-10-13,12.613,12.735,12.102,12.162,1266299,0
1999-10-14,12.102,12.182,11.74,12.117,1253145,0
1999-10-15,12.117,12.117,11.407,11.952,1782689,0
1999-10-18,11.952,11.952,11.378,11.63,1123222,0
1999-10-19,11.74,11.952,11.62,11.63,1150771,0
1999-10-20,11.587,12.205,11.572,12.205,976038,0
1999-10-21,12.162,12.195,11.725,12.195,1442268,0
1999-10-22,12.405,12.405,11.861,11.888,2210272,0
1999-10-25,11.832,11.888,10.892,11.832,2593039,0
1999-10-26,11.772,12.253,11.675,11.982,2015391,0
1999-10-27,12.039,12.102,11.45,11.559,1219843,0
1999-10-28,11.675,11.982,11.65,11.665,1921656,0
1999-10-29,11.725,11.917,11.62,11.695,2503001,0
1999-11-01,11.753,11.832,11.45,11.797,1892050,0
1999-11-02,11.797,11.861,11.53,11.544,1237110,0
1999-11-03,11.465,11.572,11.299,11.407,1009340,0
1999-11-04,11.344,11.6,11.329,11.421,1266299,0
1999-11-05,11.485,11.74,11.435,11.53,1488314,0
1999-11-08,11.5,11.51,11.286,11.388,1187365,0
1999-11-09,11.378,11.378,10.892,11.15,1977569,0
1999-11-10,11.286,11.587,11.15,11.465,1283567,0
1999-11-11,11.5,11.5,11.299,11.299,1033189,0
1999-11-12,11.421,11.485,11.136,11.378,1172562,0
1999-11-15,11.53,11.53,11.314,11.435,1755553,0
1999-11-17,12.362,12.589,12.338,12.435,1860394,0
1999-11-18,12.589,12.78,12.507,12.628,1319340,0
1999-11-19,12.589,12.603,12.376,12.405,922179,0
1999-11-22,12.102,12.318,12.039,12.268,812819,0
1999-11-23,12.205,12.283,12.117,12.162,1364973,0
1999-11-24,12.132,12.569,12.132,12.525,1795434,0
1999-11-26,12.464,12.464,12.239,12.239,306708,0
1999-11-29,12.253,12.283,12.057,12.102,691121,0
1999-11-30,12.072,12.219,11.817,11.888,1057033,0
1999-12-01,11.832,12.117,11.772,11.817,1138848,0
1999-12-02,11.847,11.982,11.847,11.907,887232,0
1999-12-03,11.907,12.39,11.907,12.298,1009751,0
1999-12-06,12.239,12.239,11.62,11.907,1023319,0
1999-12-07,11.967,12.239,11.421,11.675,1029075,0
1999-12-08,11.62,11.888,11.544,11.675,379892,0
1999-12-09,11.74,11.772,11.136,11.215,1020442,0
1999-12-10,11.225,11.344,11.012,11.121,1799135,0
1999-12-13,11.101,11.15,10.892,10.978,1693884,0
1999-12-14,10.978,11.012,10.557,10.71,2197527,0
1999-12-15,10.592,10.677,10.345,10.435,1892875,0
1999-12-16,10.435,10.755,10.435,10.71,1367852,0
1999-12-17,10.74,10.847,10.65,10.833,2304835,0
1999-12-20,10.862,10.862,10.607,10.668,1465702,0
1999-12-21,10.65,10.71,10.635,10.677,1686070,0
1999-12-22,10.69,10.978,10.65,10.954,4869917,0
1999-12-23,11.012,11.012,10.725,10.936,946436,0
1999-12-27,10.936,11.027,10.668,10.755,1170094,0
1999-12-28,10.71,11.195,10.668,11.15,949314,0
1999-12-29,11.185,11.47,11.155,11.455,1668393,0
1999-12-30,11.5,11.745,11.44,11.563,1461590,0
1999-12-31,11.62,12.062,11.53,11.685,924239,0
2000-01-03,11.62,11.71,11.136,11.258,1149126,0
2000-01-04,11.319,11.334,10.775,10.847,1889583,0
2000-01-05,10.954,11.2,10.745,10.968,2224660,0
2000-01-06,10.847,11.349,10.592,11.092,998238,0
2000-01-07,11.136,11.258,11.077,11.185,1364973,0
2000-01-10,11.244,11.407,11.23,11.407,2020327,0
2000-01-11,11.378,11.44,11.092,11.121,1455425,0
2000-01-12,11.077,11.092,10.725,10.818,999065,0
2000-01-13,10.912,11.077,10.912,10.988,2372670,0
2000-01-14,10.954,11.012,10.725,10.988,1361685,0
2000-01-18,10.867,10.867,10.626,10.681,1536830,0
2000-01-19,10.626,10.71,10.469,10.562,2255909,0
2000-01-20,10.547,10.562,10.245,10.336,921357,0
2000-01-21,10.336,10.336,9.807,9.973,3451907,0
2000-01-24,9.93,9.93,9.1843,9.1987,3497952,0
2000-01-25,9.2622,9.807,9.2622,9.762,2964711,0
2000-01-26,9.762,10.137,9.727,10.05,1799546,0
2000-01-27,9.772,10.304,9.762,10.059,3301428,0
2000-01-28,10.059,10.274,10.002,10.231,3057214,0
2000-01-31,10.216,10.818,10.216,10.44,3535773,0
2000-02-01,10.425,10.503,10.365,10.469,2547403,0
2000-02-02,10.44,10.655,10.395,10.46,1682372,0
2000-02-03,10.483,10.64,10.44,10.547,722778,0
2000-02-04,10.626,10.64,10.41,10.469,873254,0
2000-02-07,10.469,10.607,10.259,10.44,1953720,0
2000-02-08,10.44,10.71,10.44,10.607,1980037,0
2000-02-09,10.64,10.668,10.518,10.562,2511635,0
2000-02-10,10.533,10.582,10.05,10.093,1073478,0
2000-02-11,10.171,10.245,9.822,9.944,1853404,0
2000-02-14,9.915,9.958,9.772,9.915,1324272,0
2000-02-15,9.865,10.05,9.836,9.973,2079532,0
2000-02-16,9.885,10.002,9.885,9.895,1785566,0
2000-02-17,9.915,10.059,9.895,9.915,1196408,0
2000-02-18,9.915,9.958,9.519,9.653,2062675,0
2000-02-22,9.653,9.807,9.505,9.628,1912199,0
2000-02-23,9.593,9.672,9.4422,9.519,2333205,0
2000-02-24,9.519,9.563,9.0773,9.3408,2291674,0
2000-02-25,9.2767,9.4854,9.1698,9.3061,1198876,0
2000-02-28,9.3844,9.593,9.1843,9.505,1055801,0
2000-02-29,9.505,9.973,9.505,9.885,2980740,0
2000-03-01,9.93,10.181,9.915,10.031,2604552,0
2000-03-02,10.017,10.031,9.698,9.772,1588220,0
2000-03-03,9.772,9.895,9.548,9.685,1835313,0
2000-03-06,9.685,9.747,9.519,9.712,2133798,0
2000-03-07,9.653,9.653,9.1552,9.1552,1990312,0
2000-03-08,9.1552,9.1698,8.8244,8.9897,1858751,0
2000-03-09,8.9556,9.1987,8.8535,9.1987,1811469,0
2000-03-10,9.1406,9.4282,9.1406,9.3061,1007695,0
2000-03-13,9.3061,9.3061,9.0044,9.097,1785566,0
2000-03-14,9.0773,9.2913,8.9311,9.097,2342659,0
2000-03-15,9.0044,9.4854,8.8974,9.4573,3861398,0
2000-03-16,9.3989,10.562,9.3653,10.518,3567022,0
2000-03-17,10.518,10.788,10.317,10.518,2572895,0
2000-03-20,10.46,10.562,10.031,10.425,1922063,0
2000-03-21,10.425,10.582,10.157,10.582,1468581,0
2000-03-22,10.518,10.518,10.245,10.294,1244514,0
2000-03-23,10.294,10.336,10.137,10.317,2047049,0
2000-03-24,10.294,10.592,9.987,10.002,1296727,0
2000-03-27,9.944,10.626,9.944,10.483,2408438,0
2000-03-28,10.483,10.968,10.483,10.725,1914252,0
2000-03-29,10.715,11.44,10.672,11.44,2109544,0
2000-03-30,11.383,12.215,11.354,12.127,3317464,0
2000-03-31,12.186,12.415,11.987,12.352,2429820,0
2000-04-03,12.352,12.594,12.172,12.502,2434753,0
2000-04-04,12.564,12.989,12.308,12.716,3238524,0
2000-04-05,12.657,12.989,12.381,12.945,1436098,0
2000-04-06,12.945,13.212,12.745,12.88,1263425,0
2000-04-07,12.822,12.822,12.258,12.534,1083756,0
2000-04-10,12.502,12.502,12.248,12.43,894224,0
2000-04-11,12.488,12.716,12.371,12.564,798838,0
2000-04-12,12.564,12.716,12.215,12.273,1182430,0
2000-04-13,12.215,12.682,11.987,12.516,1140493,0
2000-04-14,12.459,12.459,11.595,11.64,862154,0
2000-04-17,11.64,12.293,11.554,12.062,1771999,0
2000-04-18,12.034,12.062,11.807,11.942,1143371,0
2000-04-19,12.007,12.637,11.987,12.43,1827505,0
2000-04-20,12.459,12.865,12.258,12.822,1280281,0
2000-04-24,12.822,12.974,12.682,12.945,1134328,0
2000-04-25,12.88,13.353,12.865,13.309,1616183,0
2000-04-26,13.309,14.032,13.309,13.548,1985379,0
2000-04-27,13.413,13.863,13.413,13.805,1239167,0
2000-04-28,13.805,13.898,13.576,13.835,1010577,0
2000-05-01,13.717,14.274,13.611,14.264,1610835,0
2000-05-02,14.264,14.264,13.943,13.988,1051279,0
2000-05-03,13.928,13.928,13.596,13.641,1636736,0
2000-05-04,13.576,13.611,13.383,13.446,1189005,0
2000-05-05,13.202,13.958,13.202,13.943,1781869,0
2000-05-08,14.065,14.264,13.761,13.79,1947554,0
2000-05-09,13.732,13.79,13.548,13.611,1629337,0
2000-05-10,13.67,13.67,13.446,13.446,1374840,0
2000-05-11,13.446,13.621,13.413,13.446,1660171,0
2000-05-12,13.427,13.548,13.26,13.398,1178318,0
2000-05-15,13.324,13.368,13.139,13.324,1647424,0
2000-05-16,13.446,13.67,13.333,13.446,2053629,0
2000-05-17,13.383,13.383,13.091,13.324,850232,0
2000-05-18,13.26,13.275,13.039,13.048,583812,0
2000-05-19,12.837,12.865,12.502,12.502,1277813,0
2000-05-22,12.502,12.534,12.273,12.474,1865327,0
2000-05-23,12.352,12.415,11.898,11.972,1745274,0
2000-05-24,12.062,12.273,11.962,12.077,1735817,0
2000-05-25,12.077,12.258,12.047,12.107,2694997,0
2000-05-26,12.047,12.077,11.625,11.67,858454,0
2000-05-30,11.7,11.851,11.7,11.749,1348115,0
2000-05-31,11.749,11.792,11.67,11.67,818577,0
2000-06-01,11.554,11.625,11.43,11.61,2399393,0
2000-06-02,11.67,12.215,11.67,12.186,1386764,0
2000-06-05,12.107,12.137,12.007,12.127,1282749,0
2000-06-06,12.308,12.308,12.092,12.127,1429937,0
2000-06-07,12.157,12.186,11.851,11.866,1130215,0
2000-06-08,11.884,12.077,11.807,11.884,916834,0
2000-06-09,11.942,12.107,11.866,12.092,713734,0
2000-06-12,12.062,12.2,11.898,11.942,948902,0
2000-06-13,12.107,12.107,11.792,11.962,715791,0
2000-06-14,11.898,11.987,11.61,11.685,1323861,0
2000-06-15,11.625,11.866,11.625,11.73,1171330,0
2000-06-16,11.927,12.02,11.842,11.884,1704985,0
2000-06-19,11.866,11.866,11.52,11.563,1232585,0
2000-06-20,11.505,11.595,11.334,11.52,1634270,0
2000-06-21,11.505,11.535,11.334,11.505,1501882,0
2000-06-22,11.535,11.73,11.368,11.67,1504349,0
2000-06-23,11.73,11.73,11.475,11.554,900390,0
2000-06-26,11.52,11.851,11.52,11.625,1182842,0
2000-06-27,11.625,11.962,11.595,11.884,1877661,0
2000-06-28,11.72,11.898,11.615,11.842,2656766,0
2000-06-29,11.797,11.842,11.64,11.72,1749799,0
2000-06-30,11.753,11.997,11.753,11.977,2158467,0
2000-07-03,11.962,12.02,11.861,12.02,505286,0
2000-07-05,12.02,12.02,11.539,11.615,1284390,0
2000-07-06,11.475,11.615,11.235,11.373,2699112,0
2000-07-07,11.388,11.582,11.354,11.525,1450901,0
2000-07-10,11.475,11.595,11.388,11.465,1499828,0
2000-07-11,11.49,11.525,11.225,11.235,1738697,0
2000-07-12,11.253,11.51,11.235,11.388,2164223,0
2000-07-13,11.235,11.388,11.21,11.253,1009340,0
2000-07-14,11.253,11.344,11.057,11.087,969873,0
2000-07-17,11.116,11.19,10.944,11.037,2395696,0
2000-07-18,11.067,11.294,11.067,11.294,2347180,0
2000-07-19,11.388,11.388,11.022,11.253,1247799,0
2000-07-20,11.388,11.568,11.329,11.568,1203395,0
2000-07-21,11.554,11.72,11.354,11.465,2348827,0
2000-07-24,11.66,11.884,11.582,11.827,1370318,0
2000-07-25,11.812,12.293,11.812,12.142,2166280,0
2000-07-26,12.082,12.142,11.884,12.082,1500651,0
2000-07-27,12.127,12.205,11.64,11.762,970693,0
2000-07-28,11.861,11.917,11.705,11.827,998650,0
2000-07-31,11.827,12.343,11.827,12.343,1450492,0
2000-08-01,12.343,12.343,11.997,12.007,1192298,0
2000-08-02,12.082,12.248,11.997,12.112,971517,0
2000-08-03,12.172,12.308,11.797,12.308,1231356,0
2000-08-04,12.43,13.144,12.43,13.067,3172747,0
2000-08-07,13.11,13.187,12.78,12.9,1150771,0
2000-08-08,12.9,13.067,12.765,13.009,1151596,0
2000-08-09,13.279,13.446,13.101,13.279,1847650,0
2000-08-10,13.309,13.368,13.202,13.343,1344828,0
2000-08-11,13.343,13.446,13.294,13.432,1043875,0
2000-08-14,13.353,13.418,12.935,13.403,1188185,0
2000-08-15,13.368,13.388,12.945,12.945,1857104,0
2000-08-16,12.959,12.979,12.735,12.78,1909732,0
2000-08-17,12.78,12.915,12.75,12.885,2014980,0
2000-08-18,12.855,13.353,12.837,13.309,2151069,0
2000-08-21,13.265,13.403,13.187,13.265,742923,0
2000-08-22,13.265,13.353,13.159,13.245,522554,0
2000-08-23,13.245,13.343,13.039,13.324,1152419,0
2000-08-24,13.324,13.474,13.245,13.474,1321807,0
2000-08-25,13.474,13.474,13.279,13.418,1050044,0
2000-08-28,13.474,13.689,13.403,13.446,736760,0
2000-08-29,13.446,13.751,13.446,13.674,1569309,0
2000-08-30,13.674,13.689,13.388,13.446,745389,0
2000-08-31,13.388,13.646,13.343,13.611,1393753,0
2000-09-01,13.674,13.717,13.508,13.646,624107,0
2000-09-05,13.581,13.656,13.474,13.553,941092,0
2000-09-06,13.082,13.187,12.87,13.024,2786686,0
2000-09-07,13.265,13.265,13.024,13.144,2357457,0
2000-09-08,13.202,13.202,12.479,12.813,2166692,0
2000-09-11,12.87,12.989,12.657,12.716,1120759,0
2000-09-12,12.765,12.885,12.569,12.813,1809820,0
2000-09-13,12.813,13.024,12.78,12.813,842008,0
2000-09-14,12.78,12.87,12.52,12.642,628627,0
2000-09-15,12.9,12.9,12.405,12.702,2574128,0
2000-09-18,12.702,12.702,12.172,12.172,3257028,0
2000-09-19,12.191,12.191,11.294,11.63,3377491,0
2000-09-20,11.812,11.917,11.568,11.753,1945910,0
2000-09-21,11.735,11.762,11.525,11.69,1177498,0
2000-09-22,11.69,11.705,11.445,11.64,1219431,0
2000-09-25,11.797,11.962,11.797,11.827,1141313,0
2000-09-26,11.827,12.127,11.595,11.63,2038005,0
2000-09-27,11.587,11.71,11.344,11.65,1755964,0
2000-09-28,11.65,12.224,11.51,12.152,2085696,0
2000-09-29,12.162,12.162,11.893,12.057,1623169,0
2000-10-02,11.997,12.303,11.875,11.997,1172562,0
2000-10-03,11.997,12.224,11.907,12.087,1433225,0
2000-10-04,12.087,12.559,12.039,12.483,1650713,0
2000-10-05,12.544,12.667,12.348,12.569,2876311,0
2000-10-06,12.632,12.999,12.395,12.45,1157762,0
2000-10-09,12.395,12.544,12.239,12.512,1079234,0
2000-10-10,12.512,13.029,12.497,12.618,1869029,0
2000-10-11,12.618,13.029,12.618,12.875,4514695,0
2000-10-12,12.875,12.979,12.273,12.469,1767480,0
2000-10-13,12.469,12.804,12.362,12.79,1299602,0
2000-10-16,12.79,13.058,12.77,12.979,1004818,0
2000-10-17,13.077,13.284,12.647,12.726,1967701,0
2000-10-18,12.726,12.95,12.483,12.86,1440213,0
2000-10-19,13.179,13.694,13.179,13.378,3217967,0
2000-10-20,13.255,13.766,13.134,13.751,1659758,0
2000-10-23,13.751,13.873,13.666,13.679,1725538,0
2000-10-24,13.722,13.766,13.393,13.508,1933575,0
2000-10-25,13.557,13.557,13.043,13.192,1476394,0
2000-10-26,13.255,13.741,13.255,13.499,2352114,0
2000-10-27,13.572,14.131,13.572,13.988,1473926,0
2000-10-30,14.074,14.515,14.074,14.451,1813112,0
2000-10-31,14.402,15.301,14.283,15.301,3275939,0
2000-11-01,15.271,15.555,14.995,15.07,4587876,0
2000-11-02,15.07,15.286,14.934,15.118,1982092,0
2000-11-03,15.055,15.192,14.77,14.906,1452136,0
2000-11-06,14.948,15.147,14.802,15.147,1620288,0
2000-11-07,15.147,15.147,14.995,15.01,1654416,0
2000-11-08,15.025,15.349,15.025,15.132,1166806,0
2000-11-09,15.192,15.227,14.847,15.01,1330027,0
2000-11-10,15.01,15.01,14.693,14.802,1072243,0
2000-11-13,14.812,14.812,14.525,14.812,1537651,0
2000-11-14,14.934,15.727,14.925,15.09,3289506,0
2000-11-15,15.147,15.589,15.09,15.436,2044584,0
2000-11-16,15.569,15.712,15.256,15.392,892578,0
2000-11-17,15.514,15.736,15.377,15.481,1524903,0
2000-11-20,15.481,15.678,15.286,15.407,1604668,0
2000-11-21,15.315,15.603,15.315,15.528,1143371,0
2000-11-22,15.514,15.628,15.147,15.192,727301,0
2000-11-24,15.256,15.751,15.256,15.678,541058,0
2000-11-27,15.736,15.951,15.392,15.648,3079824,0
2000-11-28,15.663,15.727,15.286,15.407,1481738,0
2000-11-29,15.349,15.815,15.256,15.751,1061556,0
2000-11-30,15.766,15.83,15.456,15.801,1266715,0
2000-12-01,15.86,16.315,15.663,15.815,2460652,0
2000-12-04,15.815,15.965,15.603,15.951,1510927,0
2000-12-05,16.315,16.603,16.177,16.557,2260430,0
2000-12-06,16.498,16.548,16.009,16.15,1372783,0
2000-12-07,16.192,16.453,16.073,16.423,998650,0
2000-12-08,16.468,16.691,16.359,16.468,1270821,0
2000-12-11,16.423,16.918,16.329,16.618,969873,0
2000-12-12,16.618,16.752,16.393,16.468,1094448,0
2000-12-13,16.359,16.433,15.751,15.766,2090221,0
2000-12-14,15.712,15.889,15.132,15.227,3331441,0
2000-12-15,15.177,15.889,15.177,15.786,3612251,0
2000-12-18,15.727,16.044,15.528,15.736,1955777,0
2000-12-19,15.736,15.751,15.514,15.541,2549871,0
2000-12-20,15.541,15.541,14.948,15.132,4294738,0
2000-12-21,15.212,15.212,15.025,15.104,2577006,0
2000-12-22,15.132,15.334,15.07,15.334,2249327,0
2000-12-26,15.377,16.029,15.286,15.923,1401565,0
2000-12-27,16.064,16.533,16.014,16.488,1668803,0
2000-12-28,16.7,16.728,16.364,16.653,2470932,0
2000-12-29,16.672,16.893,16.566,16.579,1182842,0
2001-01-02,16.579,16.653,16.078,16.126,3389002,0
2001-01-03,16.135,16.533,15.499,16.408,2816696,0
2001-01-04,16.473,16.653,15.942,16.107,2157647,0
2001-01-05,16.078,16.078,15.589,15.668,1424999,0
2001-01-08,14.789,15.137,13.958,14.184,11622426,0
2001-01-09,14.55,14.896,14.427,14.684,6267370,0
2001-01-10,14.575,15.015,14.407,15,5782228,0
2001-01-11,15.152,15.456,14.956,15.397,2715148,0
2001-01-12,15.456,15.499,15.182,15.456,1856694,0
2001-01-16,15.397,15.412,15.015,15.412,2845891,0
2001-01-17,14.965,15.152,14.717,15.03,4996546,0
2001-01-18,15.09,15.261,15.015,15.104,2477921,0
2001-01-19,15.167,15.167,14.837,14.925,3420658,0
2001-01-22,14.925,15.06,14.76,14.925,2915783,0
2001-01-23,14.98,15.227,14.847,15.212,5961894,0
2001-01-24,15.276,15.441,15.03,15.212,2772296,0
2001-01-25,15.152,15.334,15.123,15.291,3840429,0
2001-01-26,15.291,15.349,15.045,15.291,1583697,0
2001-01-29,15.227,15.392,15.172,15.266,1332083,0
2001-01-30,15.266,15.426,15.09,15.421,1134328,0
2001-01-31,15.362,15.751,15.362,15.628,3055568,0
2001-02-01,15.628,15.698,15.598,15.643,1893286,0
2001-02-02,15.658,15.722,15.565,15.698,3392288,0
2001-02-05,15.884,15.884,15.555,15.673,1780633,0
2001-02-06,15.761,15.87,15.673,15.796,1772822,0
2001-02-07,15.638,15.746,15.446,15.537,938214,0
2001-02-08,15.551,15.751,15.551,15.708,1135971,0
2001-02-09,15.698,15.698,15.367,15.446,2220140,0
2001-02-12,15.426,15.638,15.412,15.608,1846417,0
2001-02-13,15.638,15.663,15.494,15.589,1678671,0
2001-02-14,15.589,15.761,15.551,15.736,2174093,0
2001-02-15,15.712,16.112,15.712,16.004,2842598,0
2001-02-16,15.999,16.117,15.349,15.537,1195176,0
2001-02-20,15.533,15.683,15.471,15.608,1480913,0
2001-02-21,15.598,15.732,15.471,15.565,2669923,0
2001-02-22,15.565,15.756,15.349,15.407,3340077,0
2001-02-23,15.407,15.456,15.06,15.202,2887413,0
2001-02-26,15.324,15.683,15.222,15.678,1800779,0
2001-02-27,15.678,15.806,15.481,15.541,2046638,0
2001-02-28,15.541,15.546,15.192,15.382,2615240,0
2001-03-01,15.382,15.608,15.382,15.446,4897050,0
2001-03-02,15.436,15.514,15.334,15.392,1943853,0
2001-03-05,15.392,15.598,15.392,15.528,1895342,0
2001-03-06,15.638,15.771,15.397,15.397,1496123,0
2001-03-07,15.456,15.574,15.426,15.541,2368147,0
2001-03-08,15.598,15.732,15.412,15.579,1809820,0
2001-03-09,15.579,15.579,14.911,14.98,2382127,0
2001-03-12,14.965,14.965,14.55,14.575,3072014,0
2001-03-13,14.585,14.609,14.219,14.274,3262782,0
2001-03-14,14.107,14.121,13.698,13.908,2912495,0
2001-03-15,13.908,14.065,13.908,14.027,2360337,0
2001-03-16,14.027,14.027,13.698,13.83,3928821,0
2001-03-19,13.83,14.007,13.825,14.007,3014867,0
2001-03-20,14.027,14.15,13.746,13.746,3088048,0
2001-03-21,13.746,13.82,13.309,13.383,4982156,0
2001-03-22,13.333,13.368,12.657,13.279,4920075,0
2001-03-23,13.26,13.455,13.169,13.413,1898220,0
2001-03-26,13.446,13.943,13.169,13.893,2122701,0
2001-03-27,13.82,13.908,13.746,13.883,2218494,0
2001-03-28,13.83,13.873,13.484,13.553,2679791,0
2001-03-29,13.499,13.581,13.289,13.324,1772822,0
2001-03-30,13.333,13.338,13.058,13.232,1711567,0
2001-04-02,13.289,13.576,13.082,13.101,3003353,0
2001-04-03,13.096,13.096,12.647,12.647,2936750,0
2001-04-04,12.672,13.125,12.672,13.077,3116007,0
2001-04-05,13.134,13.388,13.125,13.343,2476278,0
2001-04-06,13.338,13.343,13.053,13.154,2504648,0
2001-04-09,13.192,13.403,13.134,13.237,1190242,0
2001-04-10,13.299,13.508,13.217,13.388,2651833,0
2001-04-11,13.423,13.423,12.534,12.603,5575428,0
2001-04-12,12.623,13.217,12.493,13.101,5244047,0
2001-04-16,13.077,13.192,12.88,13.058,1252734,0
2001-04-17,13.101,13.328,12.979,12.979,1415543,0
2001-04-18,12.979,14.322,12.94,14.298,5244047,0
2001-04-19,14.283,14.288,13.679,13.825,4272123,0
2001-04-20,13.785,13.859,13.601,13.674,1008110,0
2001-04-23,13.727,13.775,13.562,13.646,1355516,0
2001-04-24,13.523,13.679,13.479,13.508,892166,0
2001-04-25,13.499,13.533,13.324,13.484,1573420,0
2001-04-26,13.508,13.631,13.413,13.533,2175323,0
2001-04-27,13.703,13.703,13.232,13.455,1908084,0
2001-04-30,13.048,13.666,13.048,13.586,4535661,0
2001-05-01,13.698,13.698,13.436,13.446,2024848,0
2001-05-02,13.324,13.363,13.222,13.333,3018154,0
2001-05-03,13.333,13.333,12.94,13.101,4709160,0
2001-05-04,13.101,13.674,12.979,13.436,17727809,0
2001-05-07,13.436,13.727,13.436,13.553,2898512,0
2001-05-08,13.888,14.189,13.83,14.032,5614485,0
2001-05-09,13.988,14.116,13.918,13.948,2767361,0
2001-05-10,14.126,14.525,14.041,14.382,3335965,0
2001-05-11,14.55,14.56,14.239,14.249,2909204,0
2001-05-14,14.264,14.269,13.973,14.056,1520383,0
2001-05-15,14.041,14.331,14.022,14.239,2023203,0
2001-05-16,14.159,14.794,14.159,14.751,2561793,0
2001-05-17,14.751,15.132,14.726,15.07,2678968,0
2001-05-18,15.035,15.108,14.951,15.07,1221487,0
2001-05-21,15.232,15.736,15.177,15.663,3197823,0
2001-05-22,15.658,15.815,15.618,15.638,2953195,0
2001-05-23,15.594,15.663,15.426,15.49,1718964,0
2001-05-24,15.476,15.643,15.466,15.579,1484204,0
2001-05-25,15.643,15.722,15.574,15.722,2241106,0
2001-05-29,15.693,15.756,15.524,15.524,1570540,0
2001-05-30,15.476,15.603,15.306,15.358,1806948,0
2001-05-31,15.301,15.329,15.147,15.276,2862748,0
2001-06-01,15.182,15.382,15.045,15.281,2253853,0
2001-06-04,15.281,15.306,15.192,15.276,1804481,0
2001-06-05,15.377,15.732,15.362,15.678,1621522,0
2001-06-06,15.751,15.82,15.514,15.541,1617412,0
2001-06-07,15.541,15.884,15.541,15.761,1423767,0
2001-06-08,15.761,15.801,15.668,15.746,1821747,0
2001-06-11,15.786,15.825,15.476,15.499,1675382,0
2001-06-12,15.514,15.618,15.281,15.546,815285,0
2001-06-13,15.524,15.727,15.524,15.541,1077178,0
2001-06-14,15.499,15.499,14.882,14.882,3341720,0
2001-06-15,14.872,15.123,14.847,15.09,2837665,0
2001-06-18,15.09,15.123,14.925,15,1878483,0
2001-06-19,15.045,15.132,14.807,14.906,1103901,0
2001-06-20,14.906,15.085,14.794,14.847,2188893,0
2001-06-21,14.822,15.377,14.76,15.31,2161757,0
2001-06-22,15.367,15.402,14.872,15.227,3576892,0
2001-06-25,15.344,15.344,15.045,15.045,2152711,0
2001-06-26,15.045,15.88,15.02,15.81,5069724,0
2001-06-27,14.862,14.862,14.032,14.032,13642753,0
2001-06-28,14.194,14.194,13.751,13.756,4944739,0
2001-06-29,13.756,13.756,13.465,13.586,6008762,0
2001-07-02,13.621,13.938,13.538,13.83,5397814,0
2001-07-03,13.873,14.169,13.873,14.089,4335026,0
2001-07-05,14.089,14.358,14.022,14.116,4016395,0
2001-07-06,14.022,14.051,13.684,13.732,2429820,0
2001-07-09,13.732,13.888,13.606,13.775,2317992,0
2001-07-10,13.766,13.908,13.717,13.839,2118178,0
2001-07-11,13.795,13.913,13.27,13.324,3342132,0
2001-07-12,13.465,14.032,13.465,13.978,4381073,0
2001-07-13,13.953,14.169,13.712,13.943,1378131,0
2001-07-16,14.074,14.079,13.756,13.873,2337313,0
2001-07-17,13.868,13.978,13.636,13.674,2636208,0
2001-07-18,13.698,13.766,13.553,13.646,1526963,0
2001-07-19,13.708,13.898,13.586,13.844,1409791,0
2001-07-20,13.908,13.978,13.722,13.795,1242864,0
2001-07-23,13.78,13.839,13.403,13.455,1519974,0
2001-07-24,13.393,13.641,13.353,13.403,2048693,0
2001-07-25,13.465,13.567,13.348,13.484,1756374,0
2001-07-26,13.489,13.684,13.403,13.586,1771177,0
2001-07-27,13.636,13.751,13.562,13.646,2976220,0
2001-07-30,13.708,13.741,13.553,13.621,1395810,0
2001-07-31,13.576,13.805,13.557,13.732,2325389,0
2001-08-01,13.077,13.717,12.989,13.661,24563776,0
2001-08-02,13.684,13.953,13.684,13.898,16911292,0
2001-08-03,13.873,14.017,13.78,14.012,6891475,0
2001-08-06,14.022,14.051,13.854,13.978,9653902,0
2001-08-07,14.074,14.264,14.022,14.204,9910042,0
2001-08-08,14.204,14.219,13.938,14.012,26212026,0
2001-08-09,13.988,14.012,13.79,13.844,15110512,0
2001-08-10,13.908,13.988,13.727,13.968,8169288,0
2001-08-13,13.968,13.978,13.873,13.953,4200175,0
2001-08-14,13.888,14.022,13.873,14.012,4095334,0
2001-08-15,13.997,14.032,13.868,13.997,4256090,0
2001-08-16,13.997,14.051,13.913,14.022,4544289,0
2001-08-17,13.963,14.022,13.918,13.973,5767016,0
2001-08-20,13.958,13.963,13.83,13.943,3628692,0
2001-08-21,13.908,13.988,13.883,13.953,3379131,0
2001-08-22,13.978,14.089,13.888,13.968,4258555,0
2001-08-23,13.968,14.051,13.943,14.032,5549524,0
2001-08-24,14.022,14.184,14.012,14.07,2462710,0
2001-08-27,14.164,14.239,14.041,14.111,2314290,0
2001-08-28,14.219,14.219,14.041,14.074,2407617,0
2001-08-29,14.131,14.141,13.83,13.83,2646076,0
2001-08-30,13.844,13.878,13.538,13.581,2884125,0
2001-08-31,13.553,13.621,13.393,13.479,3500008,0
2001-09-04,13.368,13.805,13.343,13.586,3053513,0
2001-09-05,13.586,13.611,13.343,13.596,3319519,0
2001-09-06,13.611,13.611,13.27,13.299,2938806,0
2001-09-07,13.101,13.27,12.954,13.039,4975168,0
2001-09-10,13.039,13.101,12.813,12.989,3184254,0
2001-09-17,12.371,12.525,11.64,11.932,12175818,0
2001-09-18,11.817,11.917,11.71,11.787,8653196,0
2001-09-19,11.782,11.782,10.954,11.63,10861823,0
2001-09-20,11.63,11.63,10.983,11.042,12338215,0
2001-09-21,10.677,11.155,10.65,11.121,10049003,0
2001-09-24,11.281,11.851,11.281,11.753,8242881,0
2001-09-25,11.753,11.797,11.412,11.797,7229840,0
2001-09-26,11.65,11.772,10.954,11.101,10089710,0
2001-09-27,11.235,11.263,10.922,11.101,4793445,0
2001-09-28,11.286,11.45,11.092,11.45,7551348,0
2001-10-01,11.407,11.407,11.057,11.286,4595688,0
2001-10-02,11.165,11.6,11.165,11.563,3618416,0
2001-10-03,11.397,11.797,11.358,11.767,5436871,0
2001-10-04,11.772,12.015,11.577,11.884,4467822,0
2001-10-05,11.888,11.888,11.554,11.817,2986497,0
2001-10-08,11.65,11.927,11.554,11.807,4150834,0
2001-10-09,11.772,11.871,11.645,11.861,2217674,0
2001-10-10,11.762,12.137,11.735,12.122,3098737,0
2001-10-11,12.248,12.8,12.147,12.8,7196128,0
2001-10-12,12.78,12.915,12.623,12.822,6916967,0
2001-10-15,12.76,13.139,12.682,13.139,7566148,0
2001-10-16,13.134,13.474,13.058,13.202,17212654,0
2001-10-17,13.154,13.479,13.144,13.465,8612904,0
2001-10-18,13.465,13.751,13.275,13.646,14368407,0
2001-10-19,13.646,13.873,13.596,13.83,9830283,0
2001-10-22,13.83,14.199,13.712,13.751,6349598,0
2001-10-23,13.933,14.367,13.835,14.141,12079608,0
2001-10-24,14.159,14.298,13.933,13.968,7176392,0
2001-10-25,13.835,14.037,13.717,14.017,6844193,0
2001-10-26,13.997,14.515,13.973,14.427,7123357,0
2001-10-29,14.382,14.382,13.81,13.854,3591280,0
2001-10-30,13.722,13.859,13.403,13.479,4665169,0
2001-10-31,13.494,13.712,13.47,13.528,5568437,0
2001-11-01,13.562,13.679,13.427,13.631,3921421,0
2001-11-02,13.616,14.102,13.567,14.056,4278703,0
2001-11-05,14.074,14.219,13.795,14.032,5135922,0
2001-11-06,14.032,14.229,13.785,14.199,2848768,0
2001-11-07,14.116,14.184,14.032,14.074,2634566,0
2001-11-08,14.074,14.194,13.968,14.074,6651783,0
2001-11-09,14.079,14.089,13.835,13.997,2109544,0
2001-11-12,14.007,14.007,13.567,13.666,3426825,0
2001-11-13,13.775,13.918,13.775,13.888,5893647,0
2001-11-14,14.022,14.126,13.873,14.074,3358989,0
2001-11-15,14.089,14.417,14.056,14.34,4480978,0
2001-11-16,14.392,14.707,14.322,14.353,4081766,0
2001-11-19,14.441,14.76,14.441,14.594,3223312,0
2001-11-20,14.57,14.741,14.525,14.674,4254033,0
2001-11-21,14.614,14.644,14.194,14.367,3919777,0
2001-11-23,14.427,14.654,14.392,14.604,961648,0
2001-11-26,14.614,14.736,14.461,14.717,2760373,0
2001-11-27,14.614,14.837,14.55,14.698,1610835,0
2001-11-28,14.664,15,14.624,14.852,3832208,0
2001-11-29,14.852,14.92,14.451,14.614,4747806,0
2001-11-30,14.56,14.56,14.15,14.234,6529266,0
2001-12-03,14.032,14.032,13.717,13.898,6050290,0
2001-12-04,13.958,14.56,13.898,14.461,4815647,0
2001-12-05,14.427,15.232,14.264,15.177,8741589,0
2001-12-06,15.177,15.555,15.123,15.227,6524740,0
2001-12-07,15.104,15.509,15.01,15.237,6980691,0
2001-12-10,15.242,15.461,15.157,15.182,3707631,0
2001-12-11,15.182,15.207,15.055,15.099,7391828,0
2001-12-12,14.925,14.93,14.599,14.664,7220383,0
2001-12-13,14.56,14.585,14.382,14.397,3787805,0
2001-12-14,14.079,14.084,13.616,13.641,16057770,0
2001-12-17,13.736,14.056,13.641,13.943,8624414,0
2001-12-18,13.863,14.49,13.863,14.441,4343251,0
2001-12-19,14.382,14.639,14.229,14.505,5401105,0
2001-12-20,14.451,14.751,14.254,14.402,3916075,0
2001-12-21,14.402,14.599,14.317,14.466,3620880,0
2001-12-24,14.471,14.54,14.367,14.461,662754,0
2001-12-26,14.54,14.896,14.505,14.555,1917954,0
2001-12-27,14.698,14.925,14.614,14.736,1695117,0
2001-12-28,14.741,14.847,14.594,14.604,1354697,0
2001-12-31,14.604,14.948,14.585,14.644,1753909,0
2002-01-02,14.57,14.707,14.471,14.639,3199057,0
2002-01-03,14.684,14.965,14.629,14.77,3383656,0
2002-01-04,14.911,15.377,14.911,15.367,5262141,0
2002-01-07,15.344,15.344,15.123,15.123,2262075,0
2002-01-08,15.177,15.177,15,15.055,2922772,0
2002-01-09,15.094,15.167,15.035,15.099,2725425,0
2002-01-10,15.08,15.172,14.99,15.094,2772296,0
2002-01-11,15.202,15.594,15.123,15.466,3991727,0
2002-01-14,15.509,15.509,15.247,15.315,3449027,0
2002-01-15,15.315,15.315,14.49,14.545,11560345,0
2002-01-16,14.57,14.664,14.204,14.239,7892183,0
2002-01-17,14.372,14.639,14.326,14.461,4661880,0
2002-01-18,14.392,14.684,14.254,14.669,3097095,0
2002-01-22,14.639,14.76,14.495,14.505,5027385,0
2002-01-23,14.505,14.505,14.283,14.471,4316936,0
2002-01-24,14.56,15.099,14.55,14.906,6565442,0
2002-01-25,14.92,15.099,14.717,15.055,4277058,0
2002-01-28,15.113,15.301,15.055,15.291,3131217,0
2002-01-29,15.349,15.56,14.925,14.948,6212687,0
2002-01-30,14.948,15.177,14.52,15.152,5596395,0
2002-01-31,15.324,15.533,15.247,15.481,4282813,0
2002-02-01,15.349,15.481,15.123,15.137,2832732,0
2002-02-04,14.934,15.09,14.779,14.784,5938047,0
2002-02-05,14.784,14.901,14.604,14.664,4561152,0
2002-02-06,14.664,14.77,14.5,14.58,3842075,0
2002-02-07,14.585,14.619,14.392,14.599,4086698,0
2002-02-08,14.599,14.827,14.594,14.812,4049697,0
2002-02-11,14.944,15.56,14.944,15.555,4646257,0
2002-02-12,15.509,15.712,15.301,15.466,6211045,0
2002-02-13,15.83,16.004,15.786,15.942,6777589,0
2002-02-14,16.024,16.024,15.82,15.86,6179797,0
2002-02-15,15.999,16.354,15.663,16.049,4609667,0
2002-02-19,15.83,15.88,15.781,15.85,5223084,0
2002-02-20,15.84,15.961,15.658,15.928,4436164,0
2002-02-21,16.004,16.653,16.004,16.374,6968770,0
2002-02-22,16.192,16.947,16.126,16.873,8206290,0
2002-02-25,16.883,16.982,16.705,16.854,6840082,0
2002-02-26,16.691,16.705,16.354,16.478,5977515,0
2002-02-27,16.533,16.599,16.216,16.306,6900519,0
2002-02-28,16.403,16.633,16.291,16.32,4843602,0
2002-03-01,16.324,16.528,16.164,16.518,5047117,0
2002-03-04,16.733,17.589,16.705,17.434,7228195,0
2002-03-05,17.38,17.39,16.987,16.987,10273489,0
2002-03-06,16.513,17.226,16.513,17.1,10970362,0
2002-03-07,17.09,17.226,16.996,17.201,17238553,0
2002-03-08,17.26,17.454,17.24,17.409,8269605,0
2002-03-11,17.38,17.663,17.333,17.619,6666995,0
2002-03-12,17.395,17.713,17.356,17.663,5809364,0
2002-03-13,17.624,17.639,17.454,17.555,4647900,0
2002-03-14,17.434,17.526,17.429,17.454,4549637,0
2002-03-15,17.333,17.589,17.318,17.521,6050700,0
2002-03-18,17.564,17.768,17.564,17.748,3350351,0
2002-03-19,17.763,18.026,17.763,18.002,4659826,0
2002-03-20,18.002,18.002,17.584,17.683,3376667,0
2002-03-21,17.503,17.624,17.155,17.361,6865162,0
2002-03-22,17.348,17.419,17.174,17.352,3435459,0
2002-03-25,17.352,17.483,17.056,17.066,3120116,0
2002-03-26,17.036,17.285,16.982,17.285,4276645,0
2002-03-27,17.145,17.24,17.056,17.221,4213329,0
2002-03-28,17.28,17.414,17.197,17.245,3661996,0
2002-04-01,17.265,17.399,17.041,17.356,2084053,0
2002-04-02,17.28,17.28,17.061,17.115,2771883,0
2002-04-03,17.12,17.12,16.658,16.79,5124408,0
2002-04-04,16.79,17.11,16.79,17.105,3025964,0
2002-04-05,17.245,17.361,17.192,17.24,3225779,0
2002-04-08,17.16,17.245,17.021,17.187,2380894,0
2002-04-09,17.255,17.414,17.211,17.361,4941864,0
2002-04-10,17.483,17.891,17.454,17.792,4599387,0
2002-04-11,17.792,17.911,17.454,17.488,3962536,0
2002-04-12,17.546,17.668,17.434,17.663,3138208,0
2002-04-15,17.708,17.955,17.708,17.829,4268833,0
2002-04-16,17.935,18.326,17.935,18.296,4835790,0
2002-04-17,18.316,18.326,17.969,17.983,3326509,0
2002-04-18,17.974,17.974,17.658,17.768,5077128,0
2002-04-19,17.935,18.179,17.881,18.126,3479861,0
2002-04-22,18.091,18.16,17.829,17.833,4777821,0
2002-04-23,17.802,17.82,17.644,17.644,2863980,0
2002-04-24,17.658,17.802,17.513,17.516,2013337,0
2002-04-25,17.488,17.82,17.299,17.658,3599914,0
2002-04-26,17.629,17.82,17.536,17.624,2722136,0
2002-04-29,17.599,17.599,17.145,17.187,3224955,0
2002-04-30,17.206,17.503,17.206,17.38,3622524,0
2002-05-01,17.352,17.473,17.12,17.385,4270475,0
2002-05-02,17.385,17.569,17.343,17.463,2367738,0
2002-05-03,17.343,17.619,17.343,17.536,3755733,0
2002-05-06,17.584,17.584,16.992,17.026,3638559,0
2002-05-07,17.026,17.145,16.854,16.933,4075189,0
2002-05-08,17.245,17.658,17.245,17.584,3155886,0
2002-05-09,17.584,17.584,17.125,17.14,3558799,0
2002-05-10,17.183,17.26,16.898,16.972,2907559,0
2002-05-13,16.766,16.933,16.757,16.844,4059978,0
2002-05-14,17.17,17.328,17.115,17.294,3571137,0
2002-05-15,17.255,17.555,17.174,17.419,2445028,0
2002-05-16,17.546,17.678,17.414,17.478,2432696,0
2002-05-17,17.536,17.604,17.503,17.555,2503412,0
2002-05-20,17.619,17.619,17.192,17.211,2392406,0
2002-05-21,17.27,17.338,16.79,16.815,2338546,0
2002-05-22,16.825,16.947,16.705,16.878,2873433,0
2002-05-23,17.001,17.375,16.839,17.221,3542356,0
2002-05-24,17.221,17.343,17.006,17.343,2050751,0
2002-05-28,17.314,17.318,16.849,16.893,2402271,0
2002-05-29,16.928,16.977,16.648,16.728,3000474,0
2002-05-30,16.705,16.708,16.344,16.483,4275001,0
2002-05-31,16.613,16.987,16.613,16.908,4143435,0
2002-06-03,16.908,16.962,16.613,16.623,2105845,0
2002-06-04,16.623,16.752,16.493,16.603,3729010,0
2002-06-05,16.548,16.878,16.513,16.795,2094330,0
2002-06-06,16.795,16.854,16.528,16.686,2320456,0
2002-06-07,16.686,16.893,16.443,16.893,4164406,0
2002-06-10,16.334,16.574,16.069,16.14,12916273,0
2002-06-11,16.197,16.306,15.975,16.004,6014933,0
2002-06-12,15.884,16.064,15.421,15.648,10358592,0
2002-06-13,15.648,15.698,15.315,15.32,8775307,0
2002-06-14,15.266,15.266,14.882,15.157,9208230,0
2002-06-17,15.202,15.83,15.202,15.791,5690544,0
2002-06-18,15.761,16.221,15.727,16.145,4824277,0
2002-06-19,15.913,16.379,15.791,15.806,5345601,0
2002-06-20,15.81,15.928,15.514,15.519,3199876,0
2002-06-21,15.315,15.663,15.315,15.663,5054927,0
2002-06-24,15.541,15.663,15.182,15.603,4946384,0
2002-06-25,15.85,15.97,15.471,15.499,5631752,0
2002-06-26,15.123,15.471,15.06,15.402,5292154,0
2002-06-27,15.608,15.913,15.524,15.84,4355173,0
2002-06-28,15.923,16.202,15.875,16.117,3390233,0
2002-07-01,16.117,16.121,15.574,15.598,3399281,0
2002-07-02,15.541,15.741,15.232,15.533,3662819,0
2002-07-03,15.514,15.693,15.01,15.157,7404163,0
2002-07-05,15.344,15.855,15.344,15.845,1803250,0
2002-07-08,15.889,15.984,15.49,15.555,2683080,0
2002-07-09,15.49,15.693,15.197,15.301,3143551,0
2002-07-10,15.402,15.421,15.015,15.02,5157711,0
2002-07-11,15.005,15.035,14.629,14.965,4503180,0
2002-07-12,15.005,15.362,14.751,15.177,4222375,0
2002-07-15,15.06,15.06,14.367,15.06,5894878,0
2002-07-16,15,15,14.649,14.802,5952438,0
2002-07-17,15.06,15.177,14.693,14.76,8034848,0
2002-07-18,14.882,15.06,14.604,14.629,5365334,0
2002-07-19,14.505,14.629,14.116,14.141,6685905,0
2002-07-22,14.141,14.209,13.616,13.636,7017694,0
2002-07-23,13.698,13.943,13.446,13.455,3543586,0
2002-07-24,13.348,14.451,13.144,14.427,7813245,0
2002-07-25,14.427,14.565,13.948,14.392,6924777,0
2002-07-26,14.392,14.49,14.097,14.322,3508640,0
2002-07-29,14.451,15.256,14.427,15.197,4906504,0
2002-07-30,15.197,15.49,15.02,15.182,4153714,0
2002-07-31,15.182,15.182,14.877,15.075,3206044,0
2002-08-01,15.08,15.177,14.555,14.604,3724078,0
2002-08-02,14.614,14.649,14.194,14.326,2677324,0
2002-08-05,14.345,14.345,13.504,13.508,7067852,0
2002-08-06,13.656,14.07,13.656,13.938,5945038,0
2002-08-07,14.184,14.331,13.775,14.307,3358989,0
2002-08-08,14.307,14.674,14.174,14.644,2644430,0
2002-08-09,14.644,14.817,14.229,14.76,2602495,0
2002-08-12,14.751,14.76,14.331,14.751,1931520,0
2002-08-13,14.746,14.817,14.52,14.52,2921536,0
2002-08-14,14.52,14.862,14.116,14.837,4545529,0
2002-08-16,14.736,15.055,14.654,14.965,2187660,0
2002-08-19,14.93,15.569,14.906,15.426,4456721,0
2002-08-20,15.392,15.49,15.085,15.227,5689723,0
2002-08-21,15.329,15.412,15.157,15.31,4480569,0
2002-08-22,15.412,15.519,15.147,15.412,4355583,0
2002-08-23,15.412,15.412,14.916,14.956,1810238,0
2002-08-26,15.099,15.157,14.842,15.08,1399922,0
2002-08-27,15.296,15.344,14.948,15,2061852,0
2002-08-28,14.948,14.98,14.664,14.77,1430344,0
2002-08-29,14.712,14.712,14.456,14.5,2090629,0
2002-08-30,14.5,14.794,14.461,14.614,1857516,0
2002-09-03,14.55,14.55,14.032,14.056,3428881,0
2002-09-04,14.056,14.254,13.888,14.239,4451789,0
2002-09-05,14.116,14.349,14.041,14.269,2566729,0
2002-09-06,14.402,14.515,14.184,14.402,2809711,0
2002-09-09,14.264,14.451,14.146,14.358,2911258,0
2002-09-10,14.367,14.565,14.358,14.505,3786156,0
2002-09-11,14.817,14.817,14.55,14.619,2982386,0
2002-09-12,14.59,14.59,14.189,14.234,2593452,0
2002-09-13,13.968,14.027,13.689,13.698,5765372,0
2002-09-17,13.722,13.751,13.202,13.237,3993372,0
2002-09-18,13.053,13.154,12.78,12.935,9486569,0
2002-09-19,12.875,13.333,12.875,13.101,7287400,0
2002-09-20,13.169,13.413,13.115,13.398,6086876,0
2002-09-23,13.398,13.479,13.144,13.265,4841546,0
2002-09-24,13.115,13.388,13.043,13.245,6477870,0
2002-09-25,13.465,13.679,13.255,13.646,4377782,0
2002-09-26,13.766,14.194,13.674,14.074,4905274,0
2002-09-27,14.074,14.219,13.863,13.888,5336145,0
2002-09-30,13.795,13.903,13.455,13.82,6411268,0
2002-10-01,13.978,14.707,13.908,14.693,5721381,0
2002-10-02,14.56,14.779,14.34,14.362,8280294,0
2002-10-03,14.525,14.827,14.097,14.121,6037131,0
2002-10-04,14.326,14.326,13.741,13.839,4239232,0
2002-10-07,13.839,14.041,13.666,13.859,3990085,0
2002-10-08,13.978,14.249,13.656,14.097,7209280,0
2002-10-09,13.83,14.116,13.621,13.631,4802901,0
2002-10-10,13.661,13.988,13.432,13.805,6944509,0
2002-10-11,14.219,14.367,14.022,14.141,7607677,0
2002-10-14,14.022,14.174,12.875,13.115,22542225,0
2002-10-15,13.708,13.854,13.489,13.611,17668191,0
2002-10-16,13.489,13.703,13.479,13.553,11818538,0
2002-10-17,13.854,14.027,13.45,13.553,6334795,0
2002-10-18,13.553,14.159,13.432,14.037,4536482,0
2002-10-21,13.943,14.765,13.83,14.741,5688077,0
2002-10-22,14.461,14.609,14.283,14.349,4403274,0
2002-10-23,14.146,14.34,13.873,14.34,8973474,0
2002-10-24,14.51,14.575,13.854,13.918,4857582,0
2002-10-25,13.938,14.293,13.82,14.244,4789332,0
2002-10-28,14.307,14.402,13.928,14.022,4681613,0
2002-10-29,13.928,14.094,13.694,14.065,4356817,0
2002-10-30,14.065,14.317,13.928,14.219,2850411,0
2002-10-31,14.219,14.417,13.943,14.065,3285396,0
2002-11-01,14.027,14.159,13.689,14.07,6461835,0
2002-11-04,14.174,14.283,14.027,14.06,4656124,0
2002-11-05,14.107,14.121,13.708,13.963,4525382,0
2002-11-06,14.065,14.15,13.732,14.097,7651255,0
2002-11-07,13.978,14.027,13.82,13.933,4669280,0
2002-11-08,13.978,14.027,13.766,13.805,4534017,0
2002-11-11,13.805,13.805,13.465,13.489,4510170,0
2002-11-12,13.591,13.83,13.479,13.717,5047525,0
2002-11-13,13.698,14.131,13.596,13.893,3742577,0
2002-11-14,14.131,14.471,14.084,14.471,3449442,0
2002-11-15,14.382,14.585,14.307,14.54,2987729,0
2002-11-18,14.585,14.649,14.349,14.545,4111779,0
2002-11-19,14.545,14.688,14.387,14.525,3004998,0
2002-11-20,14.471,14.765,14.184,14.726,4850182,0
2002-11-21,14.789,15.471,14.779,15.456,5483330,0
2002-11-22,15.192,15.431,15.192,15.247,5381370,0
2002-11-25,15.291,15.514,15.212,15.362,3550578,0
2002-11-26,15.192,15.324,14.779,14.837,4020508,0
2002-11-27,15.005,15.436,14.916,15.315,3315817,0
2002-11-29,15.324,15.372,15.177,15.271,1473103,0
2002-12-02,15.555,15.673,15.152,15.358,4175097,0
2002-12-03,15.192,15.192,14.827,14.891,2641144,0
2002-12-04,14.707,15.182,14.659,15.08,3295672,0
2002-12-05,15.08,15.152,14.726,14.842,2442153,0
2002-12-06,14.629,15.07,14.629,14.97,1795024,0
2002-12-09,14.97,14.98,14.674,14.789,2373905,0
2002-12-10,14.911,15.07,14.837,15,3580179,0
2002-12-11,14.99,15.123,14.812,15.02,2656355,0
2002-12-12,15.08,15.104,14.807,14.944,1940155,0
2002-12-13,14.934,15.005,14.614,14.664,4597330,0
2002-12-16,14.802,15.045,14.779,15.045,3970349,0
2002-12-17,15.123,15.227,15.005,15.202,3992138,0
2002-12-18,15.167,15.252,14.901,15,4038187,0
2002-12-19,14.99,15.237,14.944,15.167,5898990,0
2002-12-20,15.315,15.86,15.281,15.82,9257979,0
2002-12-23,15.82,16.126,15.82,16.107,5557338,0
2002-12-24,15.989,16.145,15.975,16.064,1649482,0
2002-12-26,16.064,16.339,16.064,16.231,3215912,0
2002-12-27,16.192,16.197,15.712,15.796,3263192,0
2002-12-30,15.801,15.928,15.683,15.889,3517687,0
2002-12-31,15.928,16.029,15.766,15.975,4530728,0
2003-01-02,16.014,16.413,15.97,16.413,4139323,0
2003-01-03,16.483,16.528,16.306,16.389,4757263,0
2003-01-06,16.364,16.643,16.359,16.533,3654182,0
2003-01-07,16.533,16.533,16.102,16.135,6114015,0
2003-01-08,16.064,16.064,15.82,15.918,2818346,0
2003-01-09,15.928,16.291,15.928,16.216,2590160,0
2003-01-10,15.84,16.121,15.806,15.894,4823867,0
2003-01-13,16.039,16.135,15.82,15.83,3368853,0
2003-01-14,15.825,15.984,15.708,15.918,3137797,0
2003-01-15,15.84,15.889,15.712,15.727,3481917,0
2003-01-16,15.83,16.073,15.786,15.904,3745043,0
2003-01-17,15.83,15.84,15.412,15.533,4176740,0
2003-01-21,15.533,15.594,15.296,15.306,4104789,0
2003-01-22,15.301,15.402,15.035,15.07,4011051,0
2003-01-23,15.132,15.471,15.075,15.436,2903035,0
2003-01-24,15.372,15.377,14.975,15.045,2192181,0
2003-01-27,14.93,15.123,14.731,14.827,3536188,0
2003-01-28,14.916,15.01,14.741,14.862,3941569,0
2003-01-29,14.77,15.167,14.48,14.995,6629991,0
2003-01-30,14.995,15.132,14.698,14.698,4799611,0
2003-01-31,14.702,15.172,14.54,14.934,6336852,0
2003-02-03,14.944,15.157,14.862,15.08,5449204,0
2003-02-04,15.05,15.123,14.948,15.104,4262253,0
2003-02-05,15.104,15.579,15.104,15.377,5445510,0
2003-02-06,15.334,15.436,15.025,15.035,3679262,0
2003-02-07,15.197,15.197,14.906,14.93,2565493,0
2003-02-10,15,15.212,14.857,15.099,3349122,0
2003-02-11,15.182,15.296,15.104,15.162,4764252,0
2003-02-12,15.162,15.306,14.916,14.925,3412436,0
2003-02-13,14.939,14.951,14.674,14.867,2792851,0
2003-02-14,14.93,15.358,14.93,15.324,3034600,0
2003-02-18,15.358,15.623,15.358,15.466,3669808,0
2003-02-19,15.456,15.524,15.237,15.344,2428173,0
2003-02-20,15.367,15.402,15.099,15.123,2332380,0
2003-02-21,15.227,15.509,15.123,15.509,3613070,0
2003-02-24,15.514,15.514,15.301,15.421,3602792,0
2003-02-25,15.367,15.643,15.177,15.638,5650253,0
2003-02-26,15.608,15.673,15.49,15.514,3900455,0
2003-02-27,15.537,15.741,15.471,15.658,4519626,0
2003-02-28,15.781,15.928,15.703,15.81,4198941,0
2003-03-03,15.855,16.044,15.84,15.937,4692717,0
2003-03-04,15.918,15.918,15.461,15.499,4879369,0
2003-03-05,15.499,15.574,15.344,15.486,3780813,0
2003-03-06,15.486,15.524,15.212,15.367,3708045,0
2003-03-07,15.306,15.628,15.172,15.623,3504531,0
2003-03-10,15.514,15.514,15.281,15.367,3793969,0
2003-03-11,15.32,15.481,15.182,15.377,6748400,0
2003-03-12,15.362,15.416,15.08,15.281,6151429,0
2003-03-13,15.633,15.633,15.349,15.623,6005475,0
2003-03-14,15.623,15.746,15.466,15.546,5204992,0
2003-03-17,15.546,16.306,15.441,16.301,6636980,0
2003-03-18,16.306,16.393,16.098,16.384,4871971,0
2003-03-19,16.291,16.463,16.159,16.433,4554161,0
2003-03-20,16.433,16.463,15.979,16.339,6274359,0
2003-03-21,16.533,16.653,16.281,16.653,5661762,0
2003-03-24,16.448,16.453,16.131,16.192,4579241,0
2003-03-25,16.241,16.463,16.064,16.443,4197297,0
2003-03-26,16.443,16.463,16.102,16.271,3462594,0
2003-03-27,16.126,16.182,15.908,15.923,6322052,0
2003-03-28,15.923,15.97,15.722,15.87,5195124,0
2003-03-31,15.727,16.049,15.658,15.994,4816058,0
2003-04-01,16.044,16.271,15.961,16.246,4148779,0
2003-04-02,16.533,16.854,16.528,16.752,6042478,0
2003-04-03,17.006,17.006,16.599,16.633,4369561,0
2003-04-04,16.771,16.781,16.408,16.533,3125873,0
2003-04-07,16.893,17.105,16.738,16.766,3523441,0
2003-04-08,16.766,16.766,16.054,16.069,9067623,0
2003-04-09,16.069,16.197,15.825,15.825,7058396,0
2003-04-10,15.835,16.14,15.81,16.059,3703931,0
2003-04-11,16.154,16.296,15.933,15.975,4701350,0
2003-04-14,16.054,16.344,15.975,16.281,4069842,0
2003-04-15,16.281,16.533,16.187,16.428,5048349,0
2003-04-16,16.533,16.561,16.126,16.187,3928410,0
2003-04-21,16.863,16.903,16.728,16.795,2742692,0
2003-04-22,16.742,17.285,16.708,17.145,12951632,0
2003-04-23,17.145,17.15,16.873,16.913,4965710,0
2003-04-24,16.839,16.839,16.543,16.686,5712335,0
2003-04-25,16.686,16.686,16.306,16.339,3945682,0
2003-04-28,16.428,16.705,16.418,16.623,3353230,0
2003-04-29,16.653,16.878,16.584,16.79,3229891,0
2003-04-30,16.686,16.893,16.579,16.776,3313761,0
2003-05-01,16.776,16.83,16.533,16.723,2918659,0
2003-05-02,16.723,16.967,16.658,16.898,4432467,0
2003-05-05,16.723,16.967,16.723,16.863,3161640,0
2003-05-06,16.82,17.13,16.82,17.085,3562088,0
2003-05-07,17.085,17.085,16.771,16.878,3782871,0
2003-05-08,16.771,16.805,16.548,16.613,3245515,0
2003-05-09,16.623,16.928,16.553,16.928,3463007,0
2003-05-12,16.928,17.468,16.781,17.439,6087702,0
2003-05-13,17.414,17.414,17.071,17.105,3108605,0
2003-05-14,17.197,17.221,16.908,17.016,2745981,0
2003-05-15,17.12,17.165,16.947,17.105,2946206,0
2003-05-16,17.105,17.105,16.781,16.962,4122469,0
2003-05-19,16.962,16.977,16.623,16.638,2250974,0
2003-05-20,16.543,16.913,16.413,16.523,5371915,0
2003-05-21,16.543,16.543,16.251,16.354,4074368,0
2003-05-22,16.354,16.393,16.202,16.256,4454256,0
2003-05-23,16.379,16.379,16.135,16.135,5630108,0
2003-05-27,15.761,16.164,15.589,16.164,15858781,0
2003-05-28,16.256,16.334,15.994,16.004,6977816,0
2003-05-29,16.029,16.054,15.698,15.81,8773247,0
2003-05-30,15.908,16.296,15.908,16.276,5581180,0
2003-06-02,16.354,16.776,16.354,16.553,5423716,0
2003-06-03,16.613,16.854,16.579,16.742,3920604,0
2003-06-04,16.742,17.15,16.681,16.863,4748220,0
2003-06-05,16.868,17.125,16.691,17.1,5512933,0
2003-06-06,17.197,17.569,16.691,16.757,7465424,0
2003-06-09,16.757,17.105,16.686,16.873,5464420,0
2003-06-10,16.903,16.952,16.566,16.705,4310768,0
2003-06-11,16.686,16.942,16.443,16.878,4798789,0
2003-06-12,16.942,17.016,16.638,16.771,3513163,0
2003-06-13,16.771,16.849,16.498,16.589,4504000,0
2003-06-16,16.742,17.085,16.686,17.085,3801780,0
2003-06-17,17.125,17.174,16.893,16.928,5012171,0
2003-06-18,16.947,17.1,16.761,16.938,3660759,0
2003-06-19,16.952,17.26,16.878,16.913,5817997,0
2003-06-20,17.036,17.155,16.908,17.115,5590639,0
2003-06-23,17.12,17.12,16.757,16.903,4548407,0
2003-06-24,16.967,17.011,16.723,16.903,3516450,0
2003-06-25,16.893,16.918,16.603,16.633,3887301,0
2003-06-26,16.638,16.962,16.603,16.859,3874143,0
2003-06-27,16.878,16.903,16.518,16.623,3611837,0
2003-06-30,16.638,16.708,16.393,16.553,5118242,0
2003-07-01,16.553,16.553,16.164,16.374,5961484,0
2003-07-02,16.374,16.672,16.374,16.672,4699292,0
2003-07-03,16.579,16.7,16.423,16.548,1629749,0
2003-07-07,16.757,17.016,16.757,16.863,2742284,0
2003-07-08,16.805,16.893,16.579,16.723,4286925,0
2003-07-09,16.638,16.723,16.503,16.557,3516864,0
2003-07-10,16.344,16.344,16.216,16.344,3896345,0
2003-07-11,16.374,16.483,16.216,16.296,4084646,0
2003-07-14,16.413,16.638,16.236,16.271,3548932,0
2003-07-15,16.344,16.369,16.049,16.083,3786156,0
2003-07-16,16.145,16.216,15.889,16.102,4080533,0
2003-07-17,16.093,16.498,16.054,16.473,5997665,0
2003-07-18,16.599,16.942,16.566,16.928,7437052,0
2003-07-21,16.928,16.947,16.618,16.662,3967469,0
2003-07-22,16.723,17.001,16.705,16.878,4423831,0
2003-07-23,16.878,17.036,16.7,16.972,2709798,0
2003-07-24,17.001,17.255,16.967,16.977,5150309,0
2003-07-25,16.967,17.255,16.903,17.255,3326919,0
2003-07-28,17.255,17.463,17.125,17.449,5202117,0
2003-07-29,17.454,17.555,17.23,17.348,4218264,0
2003-07-30,17.348,17.419,17.174,17.309,3748746,0
2003-07-31,17.343,17.782,17.338,17.559,5187725,0
2003-08-01,17.559,17.698,17.309,17.569,3431348,0
2003-08-04,17.569,17.857,17.366,17.772,3777114,0
2003-08-05,17.713,17.753,17.434,17.463,4509759,0
2003-08-06,17.488,17.644,17.187,17.473,3810416,0
2003-08-07,17.473,17.624,17.314,17.589,3201933,0
2003-08-08,17.624,17.668,17.503,17.644,2833967,0
2003-08-11,17.649,17.758,17.513,17.663,2533014,0
2003-08-12,17.663,17.867,17.555,17.862,2820398,0
2003-08-13,17.988,18.155,17.925,18.106,4812767,0
2003-08-14,18.16,18.787,18.145,18.47,6368509,0
2003-08-15,18.494,18.533,18.267,18.414,2139557,0
2003-08-18,18.484,18.703,18.47,18.628,3715031,0
2003-08-19,18.543,18.678,18.489,18.6,3220434,0
2003-08-20,18.6,18.643,18.484,18.543,3398867,0
2003-08-21,18.605,18.861,18.504,18.623,12331638,0
2003-08-22,18.703,18.801,18.533,18.538,2939217,0
2003-08-25,18.509,18.509,18.301,18.321,3224546,0
2003-08-26,18.321,18.414,18.204,18.399,3375844,0
2003-08-27,18.414,18.533,18.316,18.484,1530663,0
2003-08-28,18.462,18.619,18.242,18.587,2639911,0
2003-08-29,18.605,18.841,18.59,18.787,2164636,0
2003-09-02,18.851,18.926,18.738,18.811,3132040,0
2003-09-03,18.806,18.876,18.733,18.767,3162877,0
2003-09-04,18.767,19.117,18.767,19.088,4120824,0
2003-09-05,18.767,18.806,18.509,18.615,5420016,0
2003-09-08,18.678,18.949,18.668,18.871,2722136,0
2003-09-09,18.806,18.811,18.462,18.462,2956484,0
2003-09-10,18.438,18.443,18.076,18.101,5814709,0
2003-09-11,18.165,18.543,18.165,18.462,4448911,0
2003-09-12,18.346,18.519,18.194,18.47,3194123,0
2003-09-15,18.375,18.394,18.111,18.214,3418600,0
2003-09-16,18.247,18.595,18.247,18.558,3688720,0
2003-09-17,18.548,18.582,18.199,18.224,3380369,0
2003-09-18,18.242,18.465,18.126,18.443,2667456,0
2003-09-19,18.443,18.462,18.252,18.462,2673622,0
2003-09-22,18.247,18.356,18.121,18.267,3141088,0
2003-09-23,18.267,18.509,18.174,18.429,2533425,0
2003-09-24,18.462,18.462,17.906,17.906,3456016,0
2003-09-25,17.925,17.945,17.713,17.768,3919777,0
2003-09-26,17.768,18.199,17.728,18.076,4356406,0
2003-09-29,18.121,18.204,17.955,18.126,2729539,0
2003-09-30,18.126,18.199,17.843,17.964,2487791,0
2003-10-01,17.95,18.346,17.94,18.346,2473810,0
2003-10-02,18.292,18.577,18.242,18.499,2365270,0
2003-10-03,18.678,19.088,18.653,18.821,4952144,0
2003-10-06,18.851,19.214,18.851,19.122,2550284,0
2003-10-07,19.083,19.141,18.916,19.141,2828210,0
2003-10-08,19.093,19.136,18.738,18.826,2965530,0
2003-10-09,18.974,19.098,18.821,18.935,3012402,0
2003-10-10,18.935,19.032,18.861,18.983,1792557,0
2003-10-13,18.983,19.223,18.983,19.214,1691005,0
2003-10-14,19.261,19.296,19.103,19.209,2415019,0
2003-10-15,19.209,19.625,19.209,19.533,3559618,0
2003-10-16,19.533,19.543,19.306,19.543,4728484,0
2003-10-17,19.944,19.944,19.63,19.744,6297795,0
2003-10-20,19.759,19.845,19.523,19.74,3837961,0
2003-10-21,19.749,19.909,19.712,19.836,2006348,0
2003-10-22,19.836,19.836,19.538,19.679,2300310,0
2003-10-23,19.62,19.62,19.276,19.478,3493019,0
2003-10-24,19.478,19.478,19.228,19.341,4897050,0
2003-10-27,19.483,19.573,19.453,19.573,2951549,0
2003-10-28,19.783,19.994,19.635,19.934,4551695,0
2003-10-29,19.974,20.334,19.954,20.13,3350351,0
2003-10-30,20.213,20.237,19.989,20.184,3402158,0
2003-10-31,20.184,20.262,20.004,20.15,1732532,0
2003-11-03,20.357,20.523,20.237,20.344,2443009,0
2003-11-04,20.213,20.32,20.106,20.267,3758647,0
2003-11-05,20.287,20.498,20.252,20.488,3051869,0
2003-11-06,20.626,20.749,20.533,20.724,2035537,0
2003-11-07,20.724,20.724,20.262,20.334,5270363,0
2003-11-10,20.391,20.391,20.13,20.232,2946206,0
2003-11-11,20.232,20.508,20.165,20.357,4228543,0
2003-11-12,20.357,20.591,20.349,20.591,2013748,0
2003-11-13,20.552,20.552,20.272,20.357,3296082,0
2003-11-14,20.357,20.493,19.944,19.959,3346241,0
2003-11-17,19.959,19.959,19.523,19.759,4457134,0
2003-11-18,19.783,19.949,19.586,19.62,2306066,0
2003-11-19,19.62,19.727,19.463,19.568,3339665,0
2003-11-20,19.568,19.831,19.4,19.591,2703634,0
2003-11-21,19.712,19.964,19.683,19.934,3431348,0
2003-11-24,19.994,20.13,19.9,19.959,2533425,0
2003-11-25,20.004,20.257,19.875,20.12,2081173,0
2003-11-26,20.18,20.18,19.914,20.106,1581644,0
2003-11-28,20.106,20.267,20.081,20.237,731001,0
2003-12-01,20.287,20.478,20.194,20.463,2197936,0
2003-12-02,20.405,20.468,20.14,20.184,2405973,0
2003-12-03,20.247,20.557,20.247,20.307,2651833,0
2003-12-04,20.282,20.483,20.227,20.468,2048283,0
2003-12-05,20.473,20.561,20.297,20.386,2478332,0
2003-12-08,20.419,20.621,20.344,20.616,2680203,0
2003-12-09,20.636,20.822,20.371,20.391,4141380,0
2003-12-10,20.334,20.381,20.028,20.115,3651306,0
2003-12-11,20.115,20.861,20.106,20.808,5516220,0
2003-12-12,20.999,21.558,20.92,21.469,7480224,0
2003-12-15,21.64,21.836,21.571,21.645,4756028,0
2003-12-16,21.65,21.915,21.576,21.778,4499485,0
2003-12-17,21.792,21.866,21.576,21.812,5060680,0
2003-12-18,21.851,22.24,21.841,22.24,6449506,0
2003-12-19,22.302,22.317,21.92,22.057,4234301,0
2003-12-22,22.052,22.367,22.027,22.249,3567022,0
2003-12-23,22.244,22.302,22.002,22.269,2553981,0
2003-12-24,22.244,22.249,22.135,22.175,669328,0
2003-12-26,22.175,22.274,22.13,22.217,596557,0
2003-12-29,22.352,22.41,22.207,22.367,3080235,0
2003-12-30,22.425,22.46,22.212,22.279,2701991,0
2003-12-31,22.264,22.395,22.193,22.317,3153419,0
2004-01-02,22.337,22.415,21.988,22.067,3115595,0
2004-01-05,22.097,22.231,21.861,22.037,4816467,0
2004-01-06,21.807,21.965,21.718,21.768,5214449,0
2004-01-07,21.768,21.792,21.528,21.693,5081240,0
2004-01-08,21.693,21.698,21.346,21.665,6471293,0
2004-01-09,21.665,21.88,21.404,21.528,5051638,0
2004-01-12,21.576,21.59,21.399,21.576,2919482,0
2004-01-13,21.585,21.768,21.528,21.768,2832732,0
2004-01-14,21.768,21.95,21.693,21.93,3243868,0
2004-01-15,22.62,22.787,22.39,22.734,10164124,0
2004-01-16,22.679,23.218,22.62,23.194,8337442,0
2004-01-20,23.194,23.194,22.749,22.749,4448496,0
2004-01-21,22.863,22.863,22.415,22.605,4301313,0
2004-01-22,22.615,22.768,22.367,22.508,4446034,0
2004-01-23,22.548,22.816,22.474,22.625,4438631,0
2004-01-26,22.6,22.787,22.44,22.734,2290443,0
2004-01-27,22.734,22.768,22.347,22.347,2469291,0
2004-01-28,22.347,22.425,21.693,21.743,4359282,0
2004-01-29,21.89,22.097,21.414,21.885,7569030,0
2004-01-30,21.885,22.435,21.88,22.264,5855410,0
2004-02-02,22.45,22.61,22.198,22.327,5429471,0
2004-02-03,22.352,22.46,22.15,22.244,3124227,0
2004-02-04,22.111,22.179,21.9,21.92,3516864,0
2004-02-05,21.92,22.474,21.9,22.327,3826861,0
2004-02-06,22.327,23.068,22.327,23.019,5687256,0
2004-02-09,23.049,23.049,22.872,22.9,3589224,0
2004-02-10,22.9,22.905,22.533,22.782,3025554,0
2004-02-11,22.807,23.014,22.704,22.979,2154357,0
2004-02-12,22.886,23.029,22.877,22.939,2336078,0
2004-02-13,22.834,22.92,22.46,22.484,2731179,0
2004-02-17,22.744,22.959,22.694,22.834,2376780,0
2004-02-18,22.984,22.984,22.508,22.62,2715556,0
2004-02-19,22.839,22.886,22.508,22.577,3765601,0
2004-02-20,22.582,22.679,22.244,22.508,2198350,0
2004-02-23,22.62,22.679,22.135,22.17,1998535,0
2004-02-24,22.125,22.445,21.965,22.111,2489020,0
2004-02-25,22.077,22.498,22.077,22.357,2357870,0
2004-02-26,22.337,22.352,22.135,22.145,2568372,0
2004-02-27,22.145,22.222,21.763,21.797,7216276,0
2004-03-01,21.988,22.347,21.93,22.307,4351062,0
2004-03-02,22.292,22.307,21.988,22.017,2485324,0
2004-03-03,22.017,22.371,21.95,22.327,2450375,0
2004-03-04,22.352,22.523,22.145,22.327,1604668,0
2004-03-05,22.327,22.508,22.183,22.41,2166280,0
2004-03-08,22.42,22.474,21.851,21.866,2506702,0
2004-03-09,21.895,21.895,21.533,21.66,4147549,0
2004-03-10,21.851,22.111,21.381,21.399,7543128,0
2004-03-11,21.399,21.885,21.322,21.454,5616539,0
2004-03-12,21.768,22.111,21.743,22.097,3844542,0
2004-03-15,22.012,22.077,21.464,21.503,5807720,0
2004-03-16,21.778,21.841,21.503,21.743,2802719,0
2004-03-17,22.037,22.435,21.89,22.39,4237586,0
2004-03-18,22.39,22.563,22.254,22.484,4463302,0
2004-03-19,22.357,22.479,22.231,22.264,2862748,0
2004-03-22,22.175,22.231,21.975,22.087,4751097,0
2004-03-23,22.087,22.111,21.543,21.65,6882843,0
2004-03-24,21.61,21.635,21.444,21.533,3459306,0
2004-03-25,21.59,21.95,21.538,21.905,3757791,0
2004-03-26,21.846,22.106,21.797,21.935,2039236,0
2004-03-29,22.249,22.488,22.193,22.405,3748746,0
2004-03-30,22.385,22.644,22.317,22.605,2732827,0
2004-03-31,22.605,22.758,22.455,22.714,3023089,0
2004-04-01,22.659,22.91,22.523,22.596,3849886,0
2004-04-02,22.839,22.989,22.577,22.979,3326099,0
2004-04-05,23.034,23.154,22.935,23.154,3866328,0
2004-04-06,23.154,23.262,23.019,23.049,2630864,0
2004-04-07,23.049,23.116,22.714,22.826,3539477,0
2004-04-08,22.984,23.049,22.778,22.872,1503527,0
2004-04-12,23.145,23.223,23.049,23.164,1704161,0
2004-04-13,23.228,23.257,22.863,22.863,2246039,0
2004-04-14,22.867,22.994,22.744,22.863,2546994,0
2004-04-15,22.92,23.169,22.839,23.159,3521799,0
2004-04-16,23.312,23.387,23.121,23.362,3212622,0
2004-04-19,23.307,23.395,23.159,23.238,1724716,0
2004-04-20,23.267,23.382,22.905,22.939,2557273,0
2004-04-21,22.92,22.92,22.63,22.768,4717385,0
2004-04-22,22.807,23.049,22.376,22.872,6538718,0
2004-04-23,22.959,23.063,22.792,22.858,5336964,0
2004-04-26,22.935,23.083,22.709,22.758,3157531,0
2004-04-27,22.863,23.4,22.854,23.228,5922426,0
2004-04-28,23.228,23.228,22.773,22.834,3510697,0
2004-04-29,22.882,22.944,22.61,22.754,4114657,0
2004-04-30,22.792,22.839,22.46,22.503,4619943,0
2004-05-03,22.503,22.773,22.435,22.739,3898812,0
2004-05-04,22.959,23.093,22.839,22.925,3858108,0
2004-05-05,22.92,23.106,22.768,22.989,2600027,0
2004-05-06,22.989,23.009,22.709,22.821,3422714,0
2004-05-07,22.811,22.979,22.135,22.135,4453022,0
2004-05-10,21.743,22.012,21.469,21.635,7235593,0
2004-05-11,21.645,21.831,21.623,21.807,4059564,0
2004-05-12,21.866,22.307,21.723,22.236,3375433,0
2004-05-13,22.179,22.24,21.797,21.88,5233361,0
2004-05-14,21.93,22.077,21.773,21.885,2664167,0
2004-05-17,21.778,21.812,21.558,21.645,2814642,0
2004-05-18,21.683,21.89,21.674,21.861,1936862,0
2004-05-19,22.002,22.183,21.846,21.861,3870853,0
2004-05-20,21.718,21.861,21.562,21.703,5249395,0
2004-05-21,21.94,22.082,21.768,21.9,2189919,0
2004-05-24,21.988,22.135,21.92,22.017,2611748,0
2004-05-25,22.022,22.347,21.713,22.254,3045905,0
2004-05-26,22.269,22.435,22.052,22.376,3035425,0
2004-05-27,22.523,22.787,22.41,22.694,3540092,0
2004-05-28,22.768,22.944,22.739,22.877,2769210,0
2004-06-01,22.787,22.974,22.704,22.954,2081173,0
2004-06-02,22.954,23.088,22.792,23.073,2335256,0
2004-06-03,23.059,23.063,22.768,22.768,1797078,0
2004-06-04,22.863,23.141,22.854,22.895,1357368,0
2004-06-07,23.083,23.743,22.959,23.724,3709895,0
2004-06-08,23.811,23.836,23.607,23.716,3498775,0
2004-06-09,23.666,23.676,23.302,23.347,2102552,0
2004-06-10,23.448,23.518,23.141,23.277,2532195,0
2004-06-14,23.277,23.282,23.116,23.164,2442771,0
2004-06-15,23.277,23.738,23.277,23.617,2821425,0
2004-06-16,23.622,23.622,23.425,23.538,1807769,0
2004-06-17,23.448,23.518,23.106,23.462,1846824,0
2004-06-18,23.342,23.811,23.302,23.711,3434840,0
2004-06-21,23.686,24.126,23.518,24.023,3387767,0
2004-06-22,24.023,24.196,23.792,24.136,3251680,0
2004-06-23,24.25,24.71,24.06,24.682,4251157,0
2004-06-24,24.734,24.734,24.348,24.4,3567226,0
2004-06-25,24.567,24.66,24.488,24.518,3190627,0
2004-06-28,24.641,24.734,24.468,24.518,3195150,0
2004-06-29,24.567,25.068,24.396,25.004,3576892,0
2004-06-30,25.009,25.296,24.946,25.223,2943534,0
2004-07-01,25.223,25.306,24.567,24.798,3048165,0
2004-07-02,24.798,24.832,24.377,24.453,2223634,0
2004-07-06,24.372,24.415,24.083,24.146,2544733,0
2004-07-07,24.146,24.686,24.074,24.542,3493019,0
2004-07-08,24.542,24.636,24.088,24.088,2910232,0
2004-07-09,24.151,24.41,24.151,24.325,1994425,0
2004-07-12,24.325,24.386,23.998,24.29,1888556,0
2004-07-13,24.348,24.674,24.348,24.542,1974073,0
2004-07-14,24.547,24.793,24.513,24.592,2190129,0
2004-07-15,24.597,24.965,24.552,24.778,2905916,0
2004-07-16,24.955,25.028,24.808,24.862,2589954,0
2004-07-19,24.862,24.862,24.24,24.27,3605876,0
2004-07-20,24.275,24.386,24.108,24.377,2514513,0
2004-07-21,24.386,24.567,23.743,23.752,4031812,0
2004-07-22,23.757,24.621,23.494,24.523,5668546,0
2004-07-23,24.523,24.748,23.856,24.458,3687896,0
2004-07-26,24.518,24.783,24.372,24.686,3482535,0
2004-07-27,24.734,24.832,24.572,24.664,3561884,0
2004-07-28,24.71,24.818,24.265,24.705,3116007,0
2004-07-29,24.773,24.97,24.587,24.739,2252824,0
2004-07-30,24.808,24.857,24.572,24.641,2076858,0
2004-08-02,24.641,24.907,24.362,24.788,1907471,0
2004-08-03,24.832,24.955,24.626,24.656,2012721,0
2004-08-04,24.592,24.753,24.343,24.587,3129982,0
2004-08-05,24.582,24.651,23.885,23.909,2129895,0
2004-08-06,23.836,23.88,23.592,23.676,2429820,0
2004-08-09,23.681,23.866,23.513,23.513,1538472,0
2004-08-10,23.716,23.909,23.518,23.885,2080555,0
2004-08-11,23.885,23.895,23.395,23.811,1942005,0
2004-08-12,23.691,23.696,23.179,23.352,2090013,0
2004-08-13,23.471,23.543,23.228,23.277,1957626,0
2004-08-16,23.277,23.904,23.277,23.811,3464444,0
2004-08-17,23.861,24.275,23.861,24.103,2891732,0
2004-08-18,23.984,24.42,23.949,24.42,2207392,0
2004-08-19,24.325,24.329,23.944,24.088,2750504,0
2004-08-20,24.018,24.245,24.008,24.191,2198759,0
2004-08-23,24.191,24.443,24.191,24.3,1693884,0
2004-08-24,24.32,24.493,24.103,24.201,2769006,0
2004-08-25,24.225,24.664,24.136,24.518,2089395,0
2004-08-26,24.533,24.636,24.4,24.508,1089102,0
2004-08-27,24.513,24.686,24.396,24.66,1333315,0
2004-08-30,24.664,24.686,24.43,24.493,1258490,0
2004-08-31,24.567,25.023,24.552,25.014,2916193,0
2004-09-01,25.014,25.248,24.664,24.758,3498157,0
2004-09-02,24.758,24.857,24.592,24.778,2677527,0
2004-09-03,24.783,24.911,24.656,24.773,1406087,0
2004-09-07,24.897,25.103,24.828,24.975,3130805,0
2004-09-08,24.975,25.048,24.669,24.778,3571751,0
2004-09-09,24.813,25.053,24.651,24.808,2213355,0
2004-09-10,24.857,25.014,24.606,25.009,2124140,0
2004-09-13,25.004,25.367,24.995,25.258,3636297,0
2004-09-14,25.263,25.498,25.21,25.474,2351496,0
2004-09-15,25.474,25.636,25.009,25.176,3283749,0
2004-09-16,25.223,25.518,25.223,25.449,1839221,0
2004-09-17,25.538,25.765,25.367,25.587,2627576,0
2004-09-20,25.563,25.655,25.315,25.435,2176145,0
2004-09-21,25.32,25.533,25.301,25.416,2796962,0
2004-09-22,25.406,25.406,24.818,24.842,3192476,0
2004-09-23,24.887,24.916,24.669,24.686,2775791,0
2004-09-24,24.758,24.832,24.377,24.606,2787916,0
2004-09-27,24.518,24.686,24.338,24.443,2060206,0
2004-09-28,24.493,24.921,24.235,24.832,2890909,0
2004-09-29,24.758,25.038,24.686,24.98,3047756,0
2004-09-30,24.975,25.093,24.744,24.946,4969411,0
2004-10-01,25.028,25.132,24.887,25.108,3326919,0
2004-10-04,25.223,25.44,25.123,25.171,2804366,0
2004-10-05,25.171,25.325,25.023,25.296,3998511,0
2004-10-06,25.416,26.827,25.113,26.706,10313775,0
2004-10-07,26.367,26.552,26.087,26.087,4530933,0
2004-10-08,26.087,26.199,25.71,25.8,2027524,0
2004-10-11,25.881,26.107,25.852,25.999,1119321,0
2004-10-12,25.986,26.073,25.715,25.876,1954338,0
2004-10-13,25.905,25.93,25.425,25.626,2147985,0
2004-10-14,25.563,25.616,25.31,25.381,1651948,0
2004-10-15,25.44,25.715,25.396,25.611,1704779,0
2004-10-18,25.611,25.611,25.325,25.538,2075623,0
2004-10-19,25.587,25.961,25.587,25.915,3478631,0
2004-10-20,25.857,26.456,25.814,26.456,4304189,0
2004-10-21,26.456,26.761,26.034,26.565,4139122,0
2004-10-22,26.494,26.537,26.082,26.111,2211710,0
2004-10-25,26.136,26.494,26.049,26.327,2010870,0
2004-10-26,25.785,26.417,25.616,26.417,3144991,0
2004-10-27,26.268,26.756,26.068,26.751,2278520,0
2004-10-28,26.751,26.78,26.427,26.627,1796256,0
2004-10-29,26.706,27.029,26.618,26.817,2618324,0
2004-11-01,26.902,26.989,26.657,26.916,1999356,0
2004-11-02,26.916,27.43,26.716,26.912,3212006,0
2004-11-03,27.216,27.278,27.009,27.072,2815671,0
2004-11-04,26.949,27.729,26.926,27.71,2103993,0
2004-11-05,27.768,28.275,27.652,27.995,3211389,0
2004-11-08,27.995,28.192,27.91,27.915,1962560,0
2004-11-09,27.815,27.95,27.71,27.801,1598499,0
2004-11-10,27.848,27.853,27.425,27.485,3883184,0
2004-11-11,27.608,28.142,27.535,27.975,1427466,0
2004-11-12,28.019,28.182,27.843,28.172,1614330,0
2004-11-15,28.047,28.067,27.729,27.82,2283248,0
2004-11-16,27.729,27.872,27.425,27.744,2038416,0
2004-11-17,27.825,28.51,27.825,28.415,3704755,0
2004-11-18,28.53,28.65,28.338,28.525,1818662,0
2004-11-19,28.525,28.525,27.945,28.052,1653797,0
2004-11-22,28.057,28.26,27.925,28.187,1798930,0
2004-11-23,28.192,28.371,27.98,28.246,1996891,0
2004-11-24,28.338,28.534,28.265,28.41,900390,0
2004-11-26,28.361,28.405,28.167,28.167,658022,0
2004-11-29,28.338,28.433,27.858,27.96,3157942,0
2004-11-30,27.777,27.97,27.672,27.672,2204927,0
2004-12-01,27.791,28.305,27.734,28.265,2517188,0
2004-12-02,28.265,28.347,28.028,28.187,2176355,0
2004-12-03,28.187,28.386,27.975,28.157,1614330,0
2004-12-06,28.157,28.405,28.01,28.057,1982912,0
2004-12-07,28.241,28.333,27.729,27.729,1726570,0
2004-12-08,27.895,28.077,27.638,27.848,1792968,0
2004-12-09,27.848,27.955,27.445,27.848,3352204,0
2004-12-10,28.351,28.351,27.672,27.895,1797696,0
2004-12-13,28.019,28.132,27.791,27.97,2009432,0
2004-12-14,27.97,28.028,27.834,27.867,2756880,0
2004-12-15,27.848,28.3,27.848,28.275,1802425,0
2004-12-16,28.019,28.067,27.485,27.5,3096682,0
2004-12-17,27.288,27.81,27.288,27.603,4377989,0
2004-12-20,27.848,28.01,27.682,27.72,1954544,0
2004-12-21,27.777,27.965,27.672,27.848,2005524,0
2004-12-22,27.945,27.955,27.682,27.834,2151272,0
2004-12-23,27.92,28.211,27.692,27.82,1537446,0
2004-12-27,27.94,28.082,27.729,27.739,1153036,0
2004-12-28,27.858,28.157,27.777,28.142,1281306,0
2004-12-29,28.01,28.147,27.935,28.019,903883,0
2004-12-30,28.142,28.196,27.89,28.019,815285,0
2004-12-31,28.142,28.305,27.925,27.925,1413284,0
2005-01-03,28.092,28.177,27.288,27.353,2160729,0
2005-01-04,27.387,27.588,26.803,27.072,3803838,0
2005-01-05,27.179,27.338,26.842,26.935,3328770,0
2005-01-06,26.935,27.096,26.691,26.949,2613801,0
2005-01-07,27.072,27.192,26.78,26.999,2063291,0
2005-01-10,27.096,27.12,26.832,26.912,2415838,0
2005-01-11,26.872,27.206,26.765,27.092,2021147,0
2005-01-12,27.111,27.263,26.803,27.263,2419130,0
2005-01-13,27.263,27.263,26.736,26.756,2296816,0
2005-01-14,26.877,26.926,26.56,26.731,2898307,0
2005-01-18,26.681,26.746,26.116,26.746,5101182,0
2005-01-19,26.756,26.877,26.441,26.552,3560035,0
2005-01-20,26.431,26.494,26.107,26.218,3318489,0
2005-01-21,26.121,26.268,25.795,25.795,3331032,0
2005-01-24,25.881,25.981,25.548,25.745,3110249,0
2005-01-25,25.795,26.342,25.75,26.213,3224546,0
2005-01-26,26.337,26.662,26.302,26.56,3617181,0
2005-01-27,26.556,26.741,25.981,26.706,3435665,0
2005-01-28,26.706,26.756,26.352,26.671,1946319,0
2005-01-31,26.902,26.999,26.584,26.696,2278108,0
2005-02-01,26.756,26.822,26.647,26.817,3102232,0
2005-02-02,26.902,26.907,26.475,26.657,2447701,0
2005-02-03,26.657,26.657,26.332,26.489,1837988,0
2005-02-04,26.537,27.096,26.512,27.043,1977977,0
2005-02-07,27.043,27.216,26.939,26.999,1717936,0
2005-02-08,26.999,27.111,26.822,27.014,1930495,0
2005-02-09,27.019,27.145,26.785,26.852,2703840,0
2005-02-10,26.79,26.949,26.556,26.608,3857902,0
2005-02-11,26.613,27.106,26.517,27.004,1988258,0
2005-02-14,27.053,27.053,26.77,26.867,1329824,0
2005-02-15,26.877,26.931,26.512,26.701,3149721,0
2005-02-16,26.706,26.842,26.589,26.817,2460450,0
2005-02-17,26.877,26.944,26.696,26.696,2906121,0
2005-02-18,26.706,26.751,26.465,26.537,2211919,0
2005-02-22,26.342,26.503,25.999,25.999,3085376,0
2005-02-23,26.121,26.121,25.915,25.93,2798198,0
2005-02-24,25.976,26.146,25.775,26.073,4214771,0
2005-02-25,26.156,26.312,25.952,26.292,3135536,0
2005-02-28,26.194,26.489,26.161,26.352,2261664,0
2005-03-01,26.352,26.711,26.322,26.604,2563438,0
2005-03-02,26.565,27.029,26.357,26.765,2439687,0
2005-03-03,26.77,26.926,26.579,26.741,2399805,0
2005-03-04,26.974,27.246,26.756,27.206,2274205,0
2005-03-07,27.241,27.425,27.116,27.145,2902420,0
2005-03-08,27.048,27.111,26.803,26.867,2602290,0
2005-03-09,26.642,26.877,26.508,26.57,3096888,0
2005-03-10,26.537,26.716,26.46,26.637,2410288,0
2005-03-11,26.637,26.852,26.441,26.512,2482444,0
2005-03-14,26.56,26.706,26.417,26.532,3670835,0
2005-03-15,26.652,26.756,26.342,26.392,2917840,0
2005-03-16,26.268,26.465,26.146,26.287,2557888,0
2005-03-17,26.258,26.397,26.161,26.243,2731179,0
2005-03-18,26.248,26.503,26.156,26.422,6900722,0
2005-03-21,26.503,26.681,26.357,26.508,2321689,0
2005-03-22,26.446,26.716,26.327,26.327,2758522,0
2005-03-23,26.073,26.352,26.073,26.218,2968205,0
2005-03-24,26.223,26.494,26.208,26.208,1839425,0
2005-03-28,26.332,26.417,25.995,26.121,2307712,0
2005-03-29,25.999,26.223,25.636,25.71,2860279,0
2005-03-30,25.755,25.948,25.72,25.915,2745981,0
2005-03-31,25.948,26.111,25.81,25.981,2905093,0
2005-04-01,26.078,26.151,25.513,25.587,4224637,0
2005-04-04,25.582,25.587,24.641,25.152,8482577,0
2005-04-05,25.325,25.513,25.152,25.238,3954930,0
2005-04-06,25.401,25.42,25.103,25.201,2963679,0
2005-04-07,25.223,25.315,25.147,25.186,5955729,0
2005-04-08,25.272,25.489,25.21,25.223,4103760,0
2005-04-11,25.248,25.296,24.936,25.053,3795413,0
2005-04-12,25.103,25.597,24.916,25.494,4921102,0
2005-04-13,25.416,25.498,25.073,25.118,3030284,0
2005-04-14,25.004,25.058,24.357,24.405,3788832,0
2005-04-15,24.325,24.329,23.503,23.637,6225845,0
2005-04-18,23.706,23.885,23.508,23.622,3518919,0
2005-04-19,23.691,24.038,23.652,23.984,4731774,0
2005-04-20,24.42,24.808,24.23,24.275,6855912,0
2005-04-21,24.275,24.674,23.518,24.518,9334245,0
2005-04-22,25.296,25.558,24.372,24.768,7539013,0
2005-04-25,25.004,25.416,25.004,25.357,4488998,0
2005-04-26,25.357,25.479,24.897,24.985,3300811,0
2005-04-27,24.985,25,24.597,24.758,3162054,0
2005-04-28,24.567,24.734,24.047,24.151,4189073,0
2005-04-29,24.396,24.686,24.151,24.631,3773005,0
2005-05-02,24.715,24.872,24.523,24.753,2833967,0
2005-05-03,24.641,25.108,24.597,24.941,4757472,0
2005-05-04,24.567,25.157,24.567,25.152,3232155,0
2005-05-05,25.073,25.152,24.788,25.028,2832320,0
2005-05-06,25.248,25.459,25.171,25.258,2458392,0
2005-05-09,25.152,25.342,25.113,25.287,1610420,0
2005-05-10,25.078,25.113,24.669,24.682,3921628,0
2005-05-11,24.808,25.606,24.783,25.464,7352977,0
2005-05-12,25.905,25.961,25.494,25.513,4613364,0
2005-05-13,25.498,25.837,25.376,25.563,3237904,0
2005-05-16,25.587,25.901,25.538,25.857,3105934,0
2005-05-17,25.76,25.896,25.381,25.896,3632601,0
2005-05-18,25.976,26.208,25.827,26.116,2948879,0
2005-05-19,26.116,26.352,25.952,26.292,2846918,0
2005-05-20,26.292,26.322,25.805,25.976,2677738,0
2005-05-23,26.049,26.512,26.049,26.427,2496835,0
2005-05-24,26.431,26.431,26.097,26.243,2967998,0
2005-05-25,26.194,26.243,25.995,26.176,2108308,0
2005-05-26,26.233,26.57,26.233,26.542,2941887,0
2005-05-27,26.508,26.637,26.451,26.56,2739814,0
2005-05-31,26.623,26.964,26.412,26.817,6905250,0
2005-06-01,26.867,27.221,26.604,26.949,4377989,0
2005-06-02,26.974,27.135,26.827,27.111,2366091,0
2005-06-03,27.111,27.116,26.691,26.832,1643107,0
2005-06-06,26.902,27.034,26.765,26.999,1842920,0
2005-06-07,27.038,27.241,26.892,26.916,2038826,0
2005-06-08,27.072,27.135,26.765,26.847,1229915,0
2005-06-09,26.756,26.78,26.441,26.512,3108605,0
2005-06-10,26.273,26.746,26.268,26.48,2125166,0
2005-06-13,26.367,26.812,26.307,26.594,2395280,0
2005-06-14,26.499,26.671,26.362,26.537,1798723,0
2005-06-15,26.537,26.632,25.857,26.297,3517894,0
2005-06-16,26.243,26.475,26.146,26.312,1948787,0
2005-06-17,26.56,26.756,26.287,26.706,3794381,0
2005-06-20,26.706,26.706,26.427,26.632,1592126,0
2005-06-21,26.627,26.691,26.489,26.579,1649482,0
2005-06-22,26.706,26.731,26.218,26.322,2518008,0
2005-06-23,26.367,26.427,25.636,25.675,3492198,0
2005-06-24,25.71,25.71,25.152,25.206,5616332,0
2005-06-27,25.206,25.43,25.078,25.416,2739200,0
2005-06-28,25.513,25.886,25.489,25.611,3362278,0
2005-06-29,25.621,25.655,25.386,25.42,3147458,0
2005-06-30,25.44,25.553,25.362,25.459,4285896,0
2005-07-01,25.587,25.976,25.489,25.7,4101913,0
2005-07-05,25.685,25.827,25.503,25.523,3770123,0
2005-07-06,25.381,25.474,25.218,25.248,3791094,0
2005-07-07,25.004,25.248,24.832,25.181,3667958,0
2005-07-08,25.181,25.8,25.142,25.73,2311820,0
2005-07-11,25.832,25.952,25.69,25.814,2869941,0
2005-07-12,25.837,25.905,25.078,25.296,4558891,0
2005-07-13,25.416,25.484,25.296,25.376,2456748,0
2005-07-14,25.587,25.7,25.201,25.301,3709484,0
2005-07-15,25.301,25.454,25.053,25.43,2666632,0
2005-07-18,25.553,25.641,25.277,25.277,2351293,0
2005-07-19,25.416,25.513,25.21,25.371,3178911,0
2005-07-20,25.371,25.814,25.201,25.81,2128455,0
2005-07-21,25.81,26.803,25.76,26.803,6457726,0
2005-07-22,26.756,26.872,26.527,26.642,3351589,0
2005-07-25,26.706,27.048,26.618,26.681,2789150,0
2005-07-26,26.827,27.197,26.632,26.847,3947530,0
2005-07-27,27.048,27.216,26.785,27.192,3228658,0
2005-07-28,27.206,27.435,27.096,27.402,3102026,0
2005-07-29,27.46,27.46,26.959,26.974,2204515,0
2005-08-01,27.241,27.263,26.902,27.082,2669097,0
2005-08-02,26.931,27.633,26.902,27.573,3695298,0
2005-08-03,27.42,27.744,27.231,27.569,3285600,0
2005-08-04,27.397,27.608,27.363,27.415,1479477,0
2005-08-05,27.415,27.638,27.183,27.25,1846208,0
2005-08-08,27.425,27.435,27.241,27.343,2304008,0
2005-08-09,27.358,27.435,26.935,26.989,2395280,0
2005-08-10,26.989,27.397,26.959,27.16,2684519,0
2005-08-11,27.16,27.392,27.048,27.392,1480094,0
2005-08-12,27.288,27.333,27.082,27.202,1282335,0
2005-08-15,27.206,27.273,26.954,27.096,1332289,0
2005-08-16,27.12,27.192,26.852,26.852,2025053,0
2005-08-17,26.657,26.877,26.537,26.721,1816610,0
2005-08-18,26.706,26.716,26.465,26.517,1506200,0
2005-08-19,26.667,26.667,26.412,26.47,1880951,0
2005-08-22,26.512,26.512,26.151,26.228,2159497,0
2005-08-23,26.18,26.402,26.054,26.342,2960182,0
2005-08-24,26.258,26.456,25.981,26.024,1873959,0
2005-08-25,26.073,26.146,25.847,25.981,1623784,0
2005-08-26,25.896,25.981,25.71,25.77,2411934,0
2005-08-29,25.592,25.901,25.553,25.818,2413989,0
2005-08-30,25.715,25.74,25.267,25.498,2199378,0
2005-08-31,25.435,26.054,25.337,26.054,2801076,0
2005-09-01,26.184,26.297,25.986,25.999,2320456,0
2005-09-02,26.208,26.362,26.116,26.176,1718964,0
2005-09-06,26.352,26.632,26.337,26.542,2377192,0
2005-09-07,26.465,26.627,26.427,26.508,1705191,0
2005-09-08,26.029,26.417,26.024,26.342,3779788,0
2005-09-09,26.342,26.794,26.317,26.751,1980037,0
2005-09-12,26.706,27.12,26.706,27.024,3253942,0
2005-09-13,27.029,27.048,26.686,26.706,2228155,0
2005-09-14,26.822,26.852,26.097,26.243,3476571,0
2005-09-15,26.292,26.407,25.73,25.775,4396491,0
2005-09-16,25.745,25.867,25.167,25.391,12097290,0
2005-09-19,25.445,25.498,25.258,25.489,3506586,0
2005-09-20,25.494,25.645,25.32,25.381,3184254,0
2005-09-21,25.32,25.406,25.142,25.191,3766633,0
2005-09-22,25.342,25.592,25.152,25.479,2855552,0
2005-09-23,25.494,25.814,25.243,25.78,2622231,0
2005-09-26,25.952,26.189,25.301,25.543,2677738,0
2005-09-27,25.641,25.896,25.44,25.79,3116830,0
2005-09-28,25.785,25.837,25.342,25.69,3336577,0
2005-09-29,25.785,26.054,25.587,26.044,2410494,0
2005-09-30,26.097,26.184,25.881,26.184,1889789,0
2005-10-03,26.194,26.347,26.126,26.171,1507433,0
2005-10-04,26.171,26.392,25.805,25.822,2757905,0
2005-10-05,25.765,25.956,25.563,25.563,4597125,0
2005-10-06,25.655,25.876,25.362,25.626,2594686,0
2005-10-07,25.785,25.961,25.785,25.876,2180670,0
2005-10-10,25.881,25.961,25.641,25.785,2074392,0
2005-10-11,25.81,25.872,25.44,25.459,3445739,0
2005-10-12,25.464,25.577,25.206,25.406,2289826,0
2005-10-13,25.103,25.233,24.887,25.073,3671452,0
2005-10-14,25.088,25.337,25.018,25.267,2336078,0
2005-10-17,25.291,25.367,25.093,25.267,1857516,0
2005-10-18,25.152,25.325,25.009,25.201,1686894,0
2005-10-19,25.103,25.587,24.96,25.508,3275733,0
2005-10-20,25.201,25.206,23.836,24.047,12034384,0
2005-10-21,24.047,24.325,24.047,24.25,6245577,0
2005-10-24,24.372,24.926,24.372,24.867,5294412,0
2005-10-25,24.701,24.862,24.513,24.577,3784309,0
2005-10-26,24.597,24.852,24.547,24.611,3473696,0
2005-10-27,24.631,24.701,24.295,24.438,3752651,0
2005-10-28,24.641,24.921,24.458,24.857,5424126,0
2005-10-31,24.862,25.464,24.862,25.342,3935606,0
2005-11-01,25.337,25.582,25.157,25.406,3519535,0
2005-11-02,25.626,25.891,25.558,25.857,2930585,0
2005-11-03,25.862,26.199,25.735,25.79,3896547,0
2005-11-04,25.795,25.961,25.725,25.886,2359310,0
2005-11-07,25.8,25.986,25.76,25.886,2339986,0
2005-11-08,25.896,26.049,25.725,26.014,1916309,0
2005-11-09,25.952,25.966,25.695,25.73,4146727,0
2005-11-10,25.725,26.068,25.567,26.068,3101617,0
2005-11-11,26.121,26.542,26.058,26.489,2170188,0
2005-11-14,26.465,26.627,26.377,26.456,1895342,0
2005-11-15,26.456,26.599,26.282,26.48,2123109,0
2005-11-16,26.46,26.608,26.417,26.47,2727071,0
2005-11-17,26.542,26.999,26.542,26.999,2476483,0
2005-11-18,27.169,27.197,26.803,26.847,2450788,0
2005-11-21,26.897,27.116,26.794,27.101,1562114,0
2005-11-22,27.13,27.241,26.847,27.188,2261046,0
2005-11-23,27.111,27.188,26.949,27.009,1419041,0
2005-11-25,26.613,27.221,26.57,27.092,606221,0
2005-11-28,27.236,27.241,26.686,26.746,2082614,0
2005-11-29,26.803,27.009,26.803,26.907,2316960,0
2005-11-30,26.907,27.183,26.822,26.999,4174063,0
2005-12-01,27.313,27.729,27.258,27.593,3121143,0
2005-12-02,27.535,27.677,27.338,27.628,2699934,0
2005-12-05,27.642,27.862,27.638,27.796,3521589,0
2005-12-06,27.82,28.29,27.815,28.162,5024091,0
2005-12-07,28.201,28.41,28.077,28.25,4596715,0
2005-12-08,28.192,28.192,27.89,28.132,3331441,0
2005-12-09,28.192,28.25,28.01,28.182,1557385,0
2005-12-12,28.182,28.241,27.872,28.072,3151363,0
2005-12-13,28.072,28.167,27.872,28.019,2076036,0
2005-12-14,28.014,28.231,27.862,28.077,1920010,0
2005-12-15,28.216,28.216,27.682,27.905,6644382,0
2005-12-16,27.843,27.843,27.019,27.14,7423488,0
2005-12-19,27.236,27.328,27.014,27.106,2843425,0
2005-12-20,27.072,27.226,26.812,26.902,2190129,0
2005-12-21,27.12,27.174,26.949,27.019,2211093,0
2005-12-22,27.024,27.13,26.837,26.959,1953314,0
2005-12-23,27.038,27.231,27.014,27.101,855780,0
2005-12-27,27.116,27.313,26.892,26.902,1471048,0
2005-12-28,27.024,27.062,26.808,26.979,1023731,0
2005-12-29,26.999,27.425,26.999,27.226,1664282,0
2005-12-30,27.231,27.435,27.106,27.135,1277404,0
2006-01-03,27.283,27.49,26.701,27.415,2615857,0
2006-01-04,27.415,27.672,27.308,27.535,2753382,0
2006-01-05,27.5,27.657,27.101,27.268,3260519,0
2006-01-06,27.628,27.801,27.588,27.682,2710009,0
2006-01-09,27.682,27.71,27.402,27.559,2367121,0
2006-01-10,27.564,27.564,27.197,27.258,3310273,0
2006-01-11,27.25,27.263,26.837,26.921,3954107,0
2006-01-12,26.847,26.887,26.465,26.499,3230505,0
2006-01-13,26.599,27.221,26.522,26.897,4734651,0
2006-01-17,26.584,26.852,26.512,26.756,2510811,0
2006-01-18,26.706,27.096,26.547,26.939,2000797,0
2006-01-19,27.029,27.231,26.921,27.048,2393228,0
2006-01-20,27.014,27.014,26.431,26.441,4200382,0
2006-01-23,26.465,26.527,26.287,26.441,2618529,0
2006-01-24,26.456,26.731,26.407,26.608,3577094,0
2006-01-25,26.56,26.721,26.382,26.417,3364540,0
2006-01-26,26.417,27.169,26.417,26.902,3621086,0
2006-01-27,27.096,27.241,26.785,27.024,2376986,0
2006-01-30,27.13,27.94,27.096,27.628,3801780,0
2006-01-31,27.435,27.715,27.268,27.554,2468466,0
2006-02-01,27.373,27.638,27.263,27.608,2214589,0
2006-02-02,27.657,27.657,27.125,27.298,1987023,0
2006-02-03,27.192,27.323,26.949,26.994,2223428,0
2006-02-06,26.959,27.25,26.877,27.183,1639614,0
2006-02-07,27.188,27.216,26.852,26.862,2433108,0
2006-02-08,26.999,27.392,26.827,27.333,2905504,0
2006-02-09,27.333,27.652,27.206,27.363,1965850,0
2006-02-10,27.368,27.544,27.192,27.49,1643107,0
2006-02-13,27.495,27.633,27.387,27.598,1500444,0
2006-02-14,27.608,28.182,27.42,28.097,2524380,0
2006-02-15,28,28.211,27.608,28.142,1816400,0
2006-02-16,28.211,28.995,28.187,28.936,5221233,0
2006-02-17,29.367,29.367,28.764,29.177,3191039,0
2006-02-21,29.187,29.317,29.104,29.182,2317783,0
2006-02-22,29.499,29.868,29.432,29.752,3576685,0
2006-02-23,29.829,30.344,29.649,29.897,3287245,0
2006-02-24,29.902,29.902,29.567,29.786,1833258,0
2006-02-27,29.941,30.17,29.791,30.009,1555333,0
2006-02-28,29.737,29.868,29.298,29.471,2940245,0
2006-03-01,29.447,29.81,29.347,29.771,2001002,0
2006-03-02,29.504,29.941,29.397,29.62,2765923,0
2006-03-03,29.372,29.941,29.312,29.659,1743838,0
2006-03-06,29.601,29.776,29.332,29.367,1817842,0
2006-03-07,29.382,29.829,29.288,29.747,1984142,0
2006-03-08,29.674,29.806,29.427,29.712,2288593,0
2006-03-09,29.717,30.141,29.674,29.781,2367121,0
2006-03-10,29.781,29.849,29.533,29.82,2638059,0
2006-03-13,29.941,29.984,29.649,29.897,1409583,0
2006-03-14,29.849,30.515,29.752,30.436,2103790,0
2006-03-15,30.369,30.657,30.311,30.55,2802925,0
2006-03-16,30.647,31.334,30.638,31.085,2563438,0
2006-03-17,31.212,31.825,31.207,31.381,3782871,0
2006-03-20,31.281,31.344,30.982,31.113,1782074,0
2006-03-21,31.095,31.415,30.776,30.816,2165046,0
2006-03-22,30.806,31.257,30.74,31.148,1626249,0
2006-03-23,31.187,31.349,30.895,31.128,1950639,0
2006-03-24,31.133,31.434,31.045,31.39,1504144,0
2006-03-27,31.39,31.522,30.957,31.197,1653797,0
2006-03-28,31.257,31.315,30.89,31.011,1825448,0
2006-03-29,31.055,31.257,30.943,31.173,1535389,0
2006-03-30,31.03,31.305,30.826,30.972,1629749,0
2006-03-31,30.929,31.227,30.91,30.915,2161963,0
2006-04-03,30.915,31.4,30.731,30.84,3383860,0
2006-04-04,30.84,31.463,30.535,31.381,4268216,0
2006-04-05,31.386,32.071,31.377,31.903,4319611,0
2006-04-06,32.101,32.223,31.923,32.009,2731179,0
2006-04-07,32.241,32.274,31.75,31.83,1424177,0
2006-04-10,31.928,32.061,31.619,31.85,1462415,0
2006-04-11,32.047,32.071,31.522,31.79,2243778,0
2006-04-12,32.347,32.759,31.991,32.081,4391970,0
2006-04-13,31.702,32.52,31.702,32.274,2042321,0
2006-04-17,32.714,32.714,31.903,32.121,2185605,0
2006-04-18,32.151,32.598,32.121,32.452,3183841,0
2006-04-19,32.774,33.069,32.496,32.889,3517070,0
2006-04-20,32.893,32.893,31.981,32.121,3796027,0
2006-04-21,32.372,32.372,31.594,31.74,3717089,0
2006-04-24,31.619,31.854,31.497,31.662,3628488,0
2006-04-25,31.642,31.735,31.329,31.453,2394872,0
2006-04-26,31.39,31.854,31.367,31.619,3996042,0
2006-04-27,31.367,31.74,31.295,31.497,3101203,0
2006-04-28,31.448,31.453,31.123,31.187,2615857,0
2006-05-01,31.31,31.453,30.982,30.982,2347385,0
2006-05-02,30.972,31.556,30.89,31.473,3228039,0
2006-05-03,31.468,31.57,31.187,31.377,1942621,0
2006-05-04,31.377,31.82,31.29,31.702,2521092,0
2006-05-05,32.005,32.779,31.943,32.525,4050110,0
2006-05-08,32.382,33.029,32.382,32.918,3206456,0
2006-05-09,32.918,32.981,32.779,32.938,2526846,0
2006-05-10,32.86,33.307,32.86,33.185,2495393,0
2006-05-11,33.269,33.269,32.957,33.176,3419015,0
2006-05-12,33.176,33.176,32.309,32.392,2223840,0
2006-05-15,32.392,32.472,31.637,32.009,2101939,0
2006-05-16,32.009,32.066,31.56,31.697,2595301,0
2006-05-17,31.377,31.614,30.677,31.04,2757496,0
2006-05-18,31.1,31.128,30.306,30.364,3097095,0
2006-05-19,30.55,30.575,29.922,30.515,4263696,0
2006-05-22,30.515,30.816,30.088,30.51,3171301,0
2006-05-23,30.59,30.87,30.151,30.166,2952167,0
2006-05-24,30.185,30.638,30.024,30.495,3435459,0
2006-05-25,30.662,31.016,30.535,30.962,2577623,0
2006-05-26,31.035,31.271,30.875,31.207,1654824,0
2006-05-30,31.222,31.227,30.359,30.359,2591602,0
2006-05-31,30.575,31.497,30.364,31.187,4292677,0
2006-06-01,31.03,31.604,31.03,31.599,2233295,0
2006-06-02,31.628,31.805,31.118,31.29,2255291,0
2006-06-05,31.29,31.502,30.735,30.749,2633332,0
2006-06-06,30.786,30.977,30.525,30.811,2809092,0
2006-06-07,31.512,31.795,30.643,30.643,3018770,0
2006-06-08,30.321,30.772,29.917,30.647,4351677,0
2006-06-09,30.662,31.123,30.662,30.74,2771679,0
2006-06-12,31.324,31.324,30.233,30.258,2635388,0
2006-06-13,30.258,30.486,29.902,29.999,3114772,0
2006-06-14,29.955,30.326,29.494,29.786,4582117,0
2006-06-15,29.815,30.977,29.801,30.865,2911258,0
2006-06-16,30.638,31.247,30.633,31.085,3229891,0
2006-06-19,31.104,31.227,30.735,31.026,3286013,0
2006-06-20,31.085,31.227,30.716,30.821,2508345,0
2006-06-21,30.74,31.252,30.726,31.153,2603523,0
2006-06-22,30.938,30.938,30.515,30.701,3069135,0
2006-06-23,30.58,31.173,30.451,30.967,2133798,0
2006-06-26,30.938,31.06,30.74,30.957,1734382,0
2006-06-27,30.88,31.252,30.667,30.667,2496012,0
2006-06-28,30.749,30.763,30.316,30.633,1884856,0
2006-06-29,30.451,31.344,30.451,31.3,3417782,0
2006-06-30,31.3,31.507,31.158,31.29,2230210,0
2006-07-03,31.329,31.667,31.29,31.619,1150976,0
2006-07-05,31.619,31.619,30.9,31.08,2147160,0
2006-07-06,31.207,31.497,31.07,31.187,1771795,0
2006-07-07,31.187,31.197,30.374,30.471,2346359,0
2006-07-10,30.5,30.56,30.214,30.466,2949907,0
2006-07-11,30.451,30.776,30.113,30.721,4515104,0
2006-07-12,30.721,31.108,30.58,30.816,3267921,0
2006-07-13,30.721,30.721,29.892,30.161,3255383,0
2006-07-14,30.166,30.302,29.625,29.834,2487791,0
2006-07-17,29.63,29.844,29.382,29.382,2697467,0
2006-07-18,29.528,29.567,29.052,29.377,2775997,0
2006-07-19,29.357,30.691,29.327,30.471,3830357,0
2006-07-20,31.419,32.051,30.885,30.89,6980897,0
2006-07-21,30.938,30.938,30.253,30.486,3747101,0
2006-07-24,30.5,31.202,30.471,31.168,3090102,0
2006-07-25,31.257,31.517,30.915,31.315,2214385,0
2006-07-26,31.207,31.358,30.776,31.123,3201524,0
2006-07-27,31.329,31.624,31.187,31.565,4566907,0
2006-07-28,31.687,32.246,31.565,31.908,4222579,0
2006-07-31,31.682,31.884,31.478,31.716,2723781,0
2006-08-01,31.522,31.628,30.987,31.07,3389002,0
2006-08-02,31.075,31.247,30.643,30.962,4803311,0
2006-08-03,30.74,31.619,30.696,31.372,2491695,0
2006-08-04,31.765,32.051,31.599,31.923,4646667,0
2006-08-07,31.77,32.005,31.419,31.537,2259608,0
2006-08-08,31.692,31.84,31.158,31.415,3318696,0
2006-08-09,31.702,31.79,30.652,30.696,3572986,0
2006-08-10,30.614,30.977,30.306,30.84,2711447,0
2006-08-11,30.84,30.89,30.525,30.83,1725132,0
2006-08-14,31.79,31.79,30.9,30.972,4044763,0
2006-08-15,31.448,31.682,31.367,31.453,3280049,0
2006-08-16,31.619,31.991,31.527,31.898,2272561,0
2006-08-17,31.73,32.204,31.672,32.076,3711742,0
2006-08-18,32.066,32.071,31.692,31.825,2106051,0
2006-08-21,31.716,31.721,31.415,31.537,2589546,0
2006-08-22,31.57,32.101,31.507,32.024,4344893,0
2006-08-23,31.908,32.029,31.765,32.005,6868041,0
2006-08-24,32.009,32.299,31.83,31.879,3671862,0
2006-08-25,31.8,32.009,31.667,31.82,1717114,0
2006-08-28,31.716,32.218,31.716,32.116,2947438,0
2006-08-29,32.141,32.724,32.121,32.724,4321870,0
2006-08-30,32.695,32.943,32.482,32.501,3804245,0
2006-08-31,32.544,32.622,32.194,32.246,1992783,0
2006-09-01,32.25,32.617,32.246,32.397,1588838,0
2006-09-05,32.402,32.607,31.8,32.505,3830768,0
2006-09-06,32.505,32.505,31.879,31.903,2925854,0
2006-09-07,31.687,31.815,31.344,31.517,2892963,0
2006-09-08,31.575,31.775,31.483,31.637,1066489,0
2006-09-11,32.019,32.056,31.329,31.4,1954135,0
2006-09-12,31.443,31.682,31.419,31.58,2036977,0
2006-09-13,31.522,32.126,31.492,32.034,2286126,0
2006-09-14,32.039,32.255,31.805,32.156,1512982,0
2006-09-15,32.422,32.554,32.314,32.447,2798401,0
2006-09-18,32.559,32.559,32.176,32.427,2602290,0
2006-09-19,32.299,32.607,32.146,32.578,2817932,0
2006-09-20,32.652,33.137,32.598,32.938,3030489,0
2006-09-21,32.938,33.014,32.554,32.603,2610103,0
2006-09-22,32.569,32.642,32.047,32.549,1921656,0
2006-09-25,32.804,33.069,32.583,32.962,3289096,0
2006-09-26,33.069,33.079,32.603,32.885,4031404,0
2006-09-27,33.195,33.264,32.981,33.176,2996777,0
2006-09-28,33.176,33.439,33.176,33.303,2351909,0
2006-09-29,33.303,33.59,33.127,33.406,2262691,0
2006-10-02,33.406,33.406,32.695,32.744,3080032,0
2006-10-03,32.749,33.019,32.53,32.794,2527670,0
2006-10-04,32.739,33.074,32.642,33.014,3227013,0
2006-10-05,32.928,33.516,32.86,33.454,1682784,0
2006-10-06,33.283,33.478,33.009,33.337,2391376,0
2006-10-09,33.074,33.377,32.981,33.347,1699435,0
2006-10-10,33.435,33.625,33.127,33.531,1766654,0
2006-10-11,33.411,33.449,32.996,33.21,1932343,0
2006-10-12,33.449,33.945,33.439,33.91,2617709,0
2006-10-13,33.802,34.139,33.454,34.053,2398160,0
2006-10-16,33.94,34.804,33.866,34.8,2347590,0
2006-10-17,34.602,34.733,34.217,34.616,3304308,0
2006-10-18,34.8,35.103,34.004,34.29,3494047,0
2006-10-19,34.11,34.242,33.449,34.105,3049815,0
2006-10-20,34.11,34.207,33.737,34.183,3493842,0
2006-10-23,34.173,34.344,34.004,34.261,2439068,0
2006-10-24,34.261,34.533,33.964,34.481,2358074,0
2006-10-25,34.553,34.66,34.034,34.29,4252389,0
2006-10-26,34.394,34.568,34.057,34.548,1809415,0
2006-10-27,34.441,34.441,33.994,34.188,2001204,0
2006-10-30,34.334,34.78,34.057,34.611,2537947,0
2006-10-31,34.8,35.093,34.785,34.913,2161348,0
2006-11-01,35.117,35.117,34.252,34.252,2451196,0
2006-11-02,34.247,34.247,33.881,34.081,2382743,0
2006-11-03,34.359,34.408,33.955,34.207,1416157,0
2006-11-06,34.461,34.65,34.237,34.515,1526346,0
2006-11-07,34.52,34.898,34.369,34.471,1888348,0
2006-11-08,34.423,35.307,34.222,35.162,2604552,0
2006-11-09,35.27,35.53,35.073,35.093,2714734,0
2006-11-10,35.043,35.107,34.694,34.946,2487377,0
2006-11-13,34.951,35.448,34.931,35.294,1804684,0
2006-11-14,35.307,35.515,35.035,35.505,1476599,0
2006-11-15,35.423,36,35.414,35.71,2588314,0
2006-11-16,35.868,36.046,35.465,35.53,1901713,0
2006-11-17,35.448,35.691,35.275,35.671,1214911,0
2006-11-20,35.49,35.995,35.222,35.438,1935018,0
2006-11-21,35.617,36.544,35.51,36.475,3580797,0
2006-11-22,36.48,36.622,36.114,36.346,1438363,0
2006-11-24,36.079,36.607,36.079,36.269,587310,0
2006-11-27,36.24,36.245,35.207,35.222,2329911,0
2006-11-28,35.025,35.48,35.015,35.346,1937070,0
2006-11-29,35.495,35.799,35.341,35.764,1902127,0
2006-11-30,35.749,36.042,35.568,35.568,1774673,0
2006-12-01,35.573,35.769,34.859,35.117,2719671,0
2006-12-04,34.78,35.598,34.718,35.433,5273855,0
2006-12-05,35.371,35.535,35.192,35.27,3139850,0
2006-12-06,35.063,35.443,35.035,35.275,1693884,0
2006-12-07,35.242,35.656,35.083,35.098,1585756,0
2006-12-08,35.103,35.395,34.976,35.088,1821128,0
2006-12-11,35.02,35.157,34.824,35.04,2011899,0
2006-12-12,35.04,35.433,35.04,35.307,2710832,0
2006-12-13,35.608,35.671,35.182,35.303,2815261,0
2006-12-14,35.303,35.927,35.255,35.749,2640936,0
2006-12-15,35.804,36.191,35.573,35.749,3093804,0
2006-12-18,35.804,36.02,35.588,35.642,1438981,0
2006-12-19,35.255,35.734,35.207,35.734,3384685,0
2006-12-20,35.789,35.902,35.666,35.819,2235968,0
2006-12-21,35.844,35.917,35.391,35.428,1341951,0
2006-12-22,35.433,35.475,35.083,35.222,1184693,0
2006-12-26,35.152,35.485,35.152,35.4,928143,0
2006-12-27,35.452,35.724,35.414,35.71,1345443,0
2006-12-28,35.603,35.829,35.53,35.598,1862038,0
2006-12-29,35.539,35.627,35.192,35.242,1326534,0
2007-01-03,35.242,35.361,34.384,34.854,4272534,0
2007-01-04,34.854,35.063,34.528,34.951,3194327,0
2007-01-05,34.903,34.903,34.281,34.563,2899750,0
2007-01-08,34.491,34.996,34.466,34.874,3162877,0
2007-01-09,34.971,35.666,34.908,35.332,3379953,0
2007-01-10,35.222,35.637,34.908,35.578,2812792,0
2007-01-11,35.622,35.985,35.603,35.848,1765422,0
2007-01-12,35.563,35.931,35.405,35.759,2101527,0
2007-01-16,35.632,36.055,35.603,36.02,1913842,0
2007-01-17,35.902,36.515,35.902,36.255,1771385,0
2007-01-18,35.878,36.544,35.878,36.426,1885472,0
2007-01-19,36.544,36.945,36.351,36.862,3061941,0
2007-01-22,36.767,36.867,36.201,36.294,2527670,0
2007-01-23,36.416,36.955,36.147,36.668,2463941,0
2007-01-24,36.515,36.515,36.196,36.436,3308420,0
2007-01-25,36.558,36.921,35.96,36,3149925,0
2007-01-26,36.005,36.005,34.927,35.289,4826747,0
2007-01-29,35.167,35.289,34.893,35.035,3464237,0
2007-01-30,35.157,35.255,34.699,35.202,3531873,0
2007-01-31,35.245,36.119,35.227,36.029,2992049,0
2007-02-01,36.216,36.416,35.887,36.07,3819870,0
2007-02-02,36.191,36.221,35.853,36.046,1743838,0
2007-02-05,36,36.191,35.603,35.965,1797903,0
2007-02-06,36.104,36.109,35.892,35.965,1230737,0
2007-02-07,36.015,36.196,35.887,35.98,1027430,0
2007-02-08,35.99,36,35.642,35.729,1475568,0
2007-02-09,35.734,35.902,35.317,35.4,1345857,0
2007-02-12,35.52,35.661,35.336,35.46,965022,0
2007-02-13,35.48,35.52,35.157,35.395,2070358,0
2007-02-14,35.395,35.829,35.341,35.784,2110272,0
2007-02-15,35.931,36.046,35.686,36.024,1523261,0
2007-02-16,35.829,35.951,35.671,35.779,1687512,0
2007-02-20,35.853,36.485,35.804,36.441,2996982,0
2007-02-21,36.441,36.441,36.186,36.211,2228976,0
2007-02-22,36.119,36.313,35.863,36.065,1617821,0
2007-02-23,36.07,36.24,35.917,36.034,1098764,0
2007-02-26,36.079,36.206,35.764,35.839,1721241,0
2007-02-27,35.705,35.71,34.072,34.398,4691482,0
2007-02-28,34.403,35.073,34.334,34.874,4877933,0
2007-03-01,34.538,34.981,34.148,34.689,4553391,0
2007-03-02,34.538,34.723,33.935,33.994,3312322,0
2007-03-05,33.737,34.78,33.62,34.31,5944229,0
2007-03-06,34.538,34.986,34.295,34.966,4241082,0
2007-03-07,34.869,34.903,34.178,34.242,5810186,0
2007-03-08,34.441,34.713,34.261,34.329,2955868,0
2007-03-09,34.636,34.737,34.3,34.441,2393023,0
2007-03-12,34.252,34.814,34.232,34.723,1875810,0
2007-03-13,34.645,34.66,33.905,34.004,4324542,0
2007-03-14,34.053,34.403,33.769,34.286,2741874,0
2007-03-15,34.252,34.598,34.081,34.5,2151069,0
2007-03-16,34.583,34.804,34.446,34.533,2647312,0
2007-03-19,34.829,35.078,34.611,34.819,2150038,0
2007-03-20,34.757,34.936,34.64,34.733,2232782,0
2007-03-21,34.704,35.409,34.476,35.371,3943624,0
2007-03-22,35.405,35.456,35.04,35.167,2389324,0
2007-03-23,35.167,35.298,34.931,35.157,1603637,0
2007-03-26,35.025,35.048,34.563,34.917,1935221,0
2007-03-27,34.66,34.961,34.295,34.859,4379841,0
2007-03-28,34.757,34.757,34.202,34.315,2892760,0
2007-03-29,34.538,34.588,34.222,34.344,2887827,0
2007-03-30,34.344,34.834,34.212,34.757,3286013,0
2007-04-02,34.413,34.874,34.413,34.766,3735349,0
2007-04-03,34.976,35.035,34.515,34.78,3859136,0
2007-04-04,34.78,34.849,34.466,34.495,2630864,0
2007-04-05,34.471,34.8,34.471,34.67,1702105,0
2007-04-09,34.679,34.679,34.495,34.528,1950847,0
2007-04-10,34.418,34.611,34.232,34.31,2783599,0
2007-04-11,34.31,34.636,34.148,34.398,3214959,0
2007-04-12,34.324,34.433,34.134,34.315,3106756,0
2007-04-13,34.437,34.655,34.057,34.543,2488119,0
2007-04-16,34.737,35.202,34.66,35.167,2522939,0
2007-04-17,35.632,35.632,35.142,35.27,3068724,0
2007-04-18,35.222,35.26,34.883,35.006,3782737,0
2007-04-19,34.785,35.25,34.418,34.665,3765144,0
2007-04-20,35.025,35.04,34.384,34.675,4562247,0
2007-04-23,34.77,35.01,34.583,34.713,2473399,0
2007-04-24,35.088,35.088,34.456,34.481,3147305,0
2007-04-25,34.538,34.611,34.163,34.451,3604510,0
2007-04-26,34.394,34.573,34.114,34.114,3664765,0
2007-04-27,34.043,34.631,33.861,34.558,4071585,0
2007-04-30,34.563,34.733,34.359,34.631,5468602,0
2007-05-01,34.266,35.395,34.266,34.824,4444749,0
2007-05-02,35.006,35.632,34.849,35.428,4699353,0
2007-05-03,35.627,36.01,35.465,35.824,4639475,0
2007-05-04,35.96,36.304,35.907,36.05,4012902,0
2007-05-07,36.037,36.109,35.505,35.544,3016101,0
2007-05-08,35.539,35.539,35.172,35.351,4351677,0
2007-05-09,35.232,35.381,35.107,35.294,3385504,0
2007-05-10,35.25,35.255,34.626,34.733,5829300,0
2007-05-11,34.762,34.864,34.495,34.593,5889740,0
2007-05-14,34.78,34.878,34.495,34.583,4231628,0
2007-05-15,34.804,35.01,34.384,34.389,5338611,0
2007-05-16,35.001,35.001,34.466,34.78,5419459,0
2007-05-17,34.878,35.025,34.548,34.775,3378311,0
2007-05-18,34.775,34.829,34.466,34.621,5915025,0
2007-05-21,34.684,34.844,34.062,34.709,9900532,0
2007-05-22,34.946,35.202,34.824,34.834,5172102,0
2007-05-23,34.927,35.137,34.636,34.65,3573601,0
2007-05-24,34.684,34.844,34.081,34.124,4241493,0
2007-05-25,34.476,35.332,34.295,35.232,4909797,0
2007-05-29,35.409,36.084,35.327,35.505,5221025,0
2007-05-30,35.744,35.824,35.298,35.794,3139442,0
2007-05-31,35.734,36.269,35.714,35.754,3103466,0
2007-06-01,35.754,35.868,35.52,35.734,4932616,0
2007-06-04,36.147,36.147,35.598,35.814,1865752,0
2007-06-05,36.225,36.225,35.627,35.764,3022063,0
2007-06-06,35.51,35.608,34.903,35.172,4139528,0
2007-06-07,34.981,35.346,34.844,34.844,4734859,0
2007-06-08,34.78,35.006,34.486,35.001,3706194,0
2007-06-11,35.078,35.307,34.819,35.182,3389002,0
2007-06-12,35.182,35.395,34.951,34.991,2814026,0
2007-06-13,35.006,35.515,34.951,35.515,2210522,0
2007-06-14,35.456,35.878,35.409,35.759,2013748,0
2007-06-15,35.951,36.23,35.873,36.099,2738544,0
2007-06-18,36.119,36.46,35.936,36.309,2791208,0
2007-06-19,36.336,36.748,36.172,36.558,3664050,0
2007-06-20,36.617,36.862,36.172,36.221,3014452,0
2007-06-21,36.216,36.636,36.05,36.558,3202962,0
2007-06-22,36.485,36.612,36,36.05,2693359,0
2007-06-25,36.05,36.313,35.809,36.06,3713800,0
2007-06-26,36.181,36.386,35.887,36.005,3063791,0
2007-06-27,35.617,36.211,35.535,36.211,2918043,0
2007-06-28,36.216,36.843,36.046,36.485,3567638,0
2007-06-29,36.607,37.014,36.524,36.728,4122469,0
2007-07-02,37.053,37.325,36.926,37.243,2864701,0
2007-07-03,37.394,37.66,37.325,37.506,2101733,0
2007-07-05,37.641,37.646,37.219,37.301,2064110,0
2007-07-06,37.419,37.725,37.21,37.651,1809003,0
2007-07-09,37.603,38.118,37.535,37.954,2963884,0
2007-07-10,37.846,37.846,37.364,37.364,2854110,0
2007-07-11,37.364,37.458,37.118,37.34,3015689,0
2007-07-12,36.935,38.002,36.935,38.002,2521709,0
2007-07-13,38.002,38.065,37.807,38.017,1360451,0
2007-07-16,37.909,38.502,37.71,38.279,2942713,0
2007-07-17,38.187,39.101,38.187,39.035,5840611,0
2007-07-18,38.736,39.096,38.57,38.795,6025622,0
2007-07-19,38.284,38.79,37.919,38.241,6782131,0
2007-07-20,37.959,38.202,37.593,37.934,6737916,0
2007-07-23,37.725,38.536,37.515,37.665,4878140,0
2007-07-24,37.881,37.881,37.306,37.429,4418484,0
2007-07-25,37.486,37.909,37.176,37.641,3644730,0
2007-07-26,37.167,37.641,36.152,36.65,5981628,0
2007-07-27,36.406,36.772,35.819,35.834,4615421,0
2007-07-30,36.777,37.506,36.346,37.286,6650837,0
2007-07-31,37.044,37.458,36.326,36.326,5437099,0
2007-08-01,36.386,36.921,36.074,36.871,5938854,0
2007-08-02,37.029,37.626,37.029,37.563,3773823,0
2007-08-03,37.944,37.944,36.728,36.876,4386270,0
2007-08-06,37.157,38.255,37.039,38.255,3929689,0
2007-08-07,37.934,39.04,37.655,38.731,5023838,0
2007-08-08,38.353,40.314,38.353,39.778,6892091,0
2007-08-09,39.442,40.044,38.911,39.583,6579624,0
2007-08-10,39.207,39.369,38.021,38.77,6899903,0
2007-08-13,38.527,38.931,37.655,38.007,5206433,0
2007-08-14,37.914,38.172,37.142,37.147,4132745,0
2007-08-15,37.019,37.34,36.094,36.255,3949792,0
2007-08-16,36.225,36.612,35.46,36.421,5413642,0
2007-08-17,36.381,37.394,35.912,37.233,5542126,0
2007-08-20,37.506,37.755,36.806,37.19,3068107,0
2007-08-21,37.019,37.142,36.515,36.733,2363007,0
2007-08-22,37.281,37.75,36.995,37.573,2828415,0
2007-08-23,37.603,37.71,36.622,37.039,2292089,0
2007-08-24,36.97,37.35,36.733,37.248,2854936,0
2007-08-27,37.219,37.355,36.847,37.058,1918883,0
2007-08-28,36.825,36.916,35.858,35.892,3162054,0
2007-08-29,36.196,37.088,36.119,37.088,3081267,0
2007-08-30,36.945,37.841,36.663,37.296,3243665,0
2007-08-31,37.765,38.07,37.468,37.78,2130922,0
2007-09-04,37.959,38.507,37.785,38.241,2516981,0
2007-09-05,37.944,38.021,37.473,37.622,1977977,0
2007-09-06,37.491,38.089,37.36,37.919,1584110,0
2007-09-07,37.486,37.651,37.088,37.195,2600854,0
2007-09-10,37.19,37.636,36.49,37.176,2120036,0
2007-09-11,37.21,38.172,37.21,38.07,2545553,0
2007-09-12,38.021,38.507,37.804,37.866,2130716,0
2007-09-13,38.138,38.299,37.646,38.08,2078708,0
2007-09-14,37.924,38.663,37.705,38.493,2272148,0
2007-09-17,38.226,38.84,38.192,38.383,1672506,0
2007-09-18,38.43,39.782,38.43,39.782,3714825,0
2007-09-19,40.098,40.726,40.01,40.309,2677324,0
2007-09-20,40.571,40.735,40.108,40.231,2426527,0
2007-09-21,40.716,40.789,40.093,40.256,4596715,0
2007-09-24,40.256,40.508,39.951,40.078,2760784,0
2007-09-25,39.888,40.789,39.826,40.774,2693618,0
2007-09-26,40.888,41.032,40.216,40.351,2882277,0
2007-09-27,39.673,40.256,39.427,40.123,3535158,0
2007-09-28,40.133,40.376,39.986,40.236,2297639,0
2007-10-01,40.348,40.813,40.063,40.351,2715556,0
2007-10-02,40.211,40.517,40.054,40.334,2658615,0
2007-10-03,40.133,40.522,39.961,39.986,2385415,0
2007-10-04,40.029,40.241,39.782,39.865,2190743,0
2007-10-05,40.246,40.643,40.133,40.27,2244807,0
2007-10-08,40.371,40.784,40.181,40.3,1519974,0
2007-10-09,40.324,40.484,39.942,40.391,2660715,0
2007-10-10,40.231,40.376,39.743,40.113,2195882,0
2007-10-11,40.113,40.566,39.678,39.893,2681846,0
2007-10-12,39.816,40.118,39.266,40.118,2042118,0
2007-10-15,39.918,40.429,39.427,39.658,3976206,0
2007-10-16,39.893,40.148,38.961,39.125,4429794,0
2007-10-17,39.324,39.678,39.324,39.598,2817110,0
2007-10-18,39.442,40.343,39.295,40.162,2790858,0
2007-10-19,40.176,40.176,39.491,39.521,3274291,0
2007-10-22,39.324,40.266,39.192,40.143,3008081,0
2007-10-23,40.261,40.498,39.932,40.498,2168540,0
2007-10-24,40.469,40.488,39.773,40.4,3170072,0
2007-10-25,40.381,40.764,39.937,40.251,3612251,0
2007-10-26,40.571,40.59,40.02,40.128,2098443,0
2007-10-29,40.409,41.183,40.351,41.148,3245515,0
2007-10-30,41.007,41.839,40.873,41.476,3134302,0
2007-10-31,41.501,41.717,40.759,41.673,2975809,0
2007-11-01,40.974,41.222,40.083,40.118,4019273,0
2007-11-02,39.875,40.01,39.387,39.72,10695313,0
2007-11-05,40.015,40.391,39.402,40.285,4860367,0
2007-11-06,40.319,41.247,40.068,41.183,4095001,0
2007-11-07,41.481,41.481,40.304,40.304,3849361,0
2007-11-08,40.561,40.561,39.407,39.908,4935046,0
2007-11-09,39.821,39.821,39.145,39.145,2737169,0
2007-11-12,39.135,39.758,38.936,39.236,3661409,0
2007-11-13,39.648,40.595,39.334,40.566,3626472,0
2007-11-14,40.774,40.838,40.01,40.093,3287285,0
2007-11-15,40.015,40.498,39.791,40.005,4491728,0
2007-11-16,40.356,40.928,39.687,40.133,5659747,0
2007-11-19,39.956,40.304,39.707,39.918,4373626,0
2007-11-20,40.063,40.696,39.791,40.181,4851721,0
2007-11-21,40.034,40.498,39.025,39.159,5520573,0
2007-11-23,39.496,39.787,39.045,39.476,2152445,0
2007-11-26,39.56,40.893,39.56,39.918,5711774,0
2007-11-27,40.068,41.717,40.054,41.334,7011274,0
2007-11-28,41.398,42.344,41.398,42.315,5338115,0
2007-11-29,42.514,42.514,41.785,41.922,3116267,0
2007-11-30,42.418,42.461,42.036,42.235,3942354,0
2007-12-03,42.378,42.564,41.829,41.917,3005512,0
2007-12-04,41.751,42.514,41.751,42.036,2785164,0
2007-12-05,42.418,42.939,41.625,41.893,4817903,0
2007-12-06,41.878,42.539,41.737,42.441,2775896,0
2007-12-07,42.608,43.404,42.026,42.358,3458138,0
2007-12-10,42.393,42.964,42.255,42.815,2123850,0
2007-12-11,42.964,43.25,41.834,41.898,4115339,0
2007-12-12,42.924,43.022,41.153,41.698,4902992,0
2007-12-13,41.418,42.124,41.105,42.081,2971504,0
2007-12-14,41.8,42.315,41.64,41.849,2953436,0
2007-12-17,41.588,41.819,41.393,41.393,2840335,0
2007-12-18,41.607,41.839,41.11,41.693,2680203,0
2007-12-19,41.932,42.225,41.329,41.688,3294955,0
2007-12-20,41.907,42.159,41.607,42.159,2645856,0
2007-12-21,42.368,43.008,42.086,42.698,4627247,0
2007-12-24,42.534,43.211,42.534,43.107,525125,0
2007-12-26,43.186,43.186,42.668,43.097,1857690,0
2007-12-27,42.954,43.142,42.588,42.648,1447812,0
2007-12-28,42.988,43.24,42.456,42.929,1846053,0
2007-12-31,42.815,43.018,42.583,42.683,1557421,0
2008-01-02,42.466,42.906,41.583,41.917,2928118,0
2008-01-03,42.144,42.499,41.937,42.279,2950850,0
2008-01-04,42.001,42.105,41.222,41.222,4188045,0
2008-01-07,41.554,41.554,39.753,40.176,7156090,0
2008-01-08,40.376,40.376,39.221,39.275,7451523,0
2008-01-09,39.491,39.888,38.478,39.457,5063439,0
2008-01-10,39.116,40.424,38.98,40.172,5220983,0
2008-01-11,39.879,40.275,38.531,38.775,4933361,0
2008-01-14,39.01,39.305,38.333,38.84,5390209,0
2008-01-15,38.434,39.106,38.333,38.835,8548337,0
2008-01-16,38.579,39.319,38.502,38.673,5168737,0
2008-01-17,38.902,39.638,37.458,37.506,6331797,0
2008-01-18,37.836,39.831,36.871,37.443,4490003,0
2008-01-22,35.671,39.402,34.143,36.782,7338302,0
2008-01-23,36.245,37.54,35.083,37.233,11360442,0
2008-01-24,37.675,37.675,36.196,36.485,8316917,0
2008-01-25,36.906,38.869,35.197,36.47,8234157,0
2008-01-28,36.597,36.597,35.927,36.245,5499210,0
2008-01-29,36.401,36.465,35.853,36.23,5498313,0
2008-01-30,36.147,36.833,35.912,36.05,4528336,0
2008-01-31,35.485,36.505,35.391,36.465,5828541,0
2008-02-01,36.294,37.039,36.23,36.931,5649087,0
2008-02-04,36.847,36.857,36.47,36.698,4026216,0
2008-02-05,36.124,36.47,35.52,35.951,4981409,0
2008-02-06,36.264,36.269,35.49,35.568,5857783,0
2008-02-07,36.396,36.396,35.322,35.764,7767308,0
2008-02-08,35.505,35.931,35.327,35.642,2931404,0
2008-02-11,35.642,36.005,35.366,35.754,4551393,0
2008-02-12,36.042,36.177,35.307,35.729,4891894,0
2008-02-13,36.129,37.093,36,36.94,5087937,0
2008-02-14,36.965,36.97,36.411,36.436,2827132,0
2008-02-15,36.366,36.583,36.129,36.534,3357496,0
2008-02-19,37.024,37.078,36.341,36.46,2559414,0
2008-02-20,36.172,36.806,36.065,36.728,2559710,0
2008-02-21,36.871,36.921,36.201,36.318,2869701,0
2008-02-22,36.396,36.703,35.671,36.309,4743808,0
2008-02-25,36.361,36.891,36.284,36.815,3305232,0
2008-02-26,36.485,37.389,36.436,37.263,4255265,0
2008-02-27,37.113,37.253,36.221,36.515,5862613,0
2008-02-28,36.323,36.485,35.858,36.245,5071907,0
2008-02-29,35.927,36.206,35.789,36.07,5819750,0
2008-03-03,35.995,36.124,35.617,36.124,7095149,0
2008-03-04,35.863,36.361,35.573,36.221,5895145,0
2008-03-05,35.779,36.636,35.608,36.037,7319817,0
2008-03-06,35.951,36.177,35.51,35.525,4836506,0
2008-03-07,35.177,35.622,34.849,35.058,5808005,0
2008-03-10,34.966,35.025,33.974,34.114,5812397,0
2008-03-11,34.859,35.197,34.286,35.01,5988570,0
2008-03-12,35.122,35.613,35.001,35.107,4174278,0
2008-03-13,34.51,35.49,34.034,35.423,5992937,0
2008-03-14,35.769,35.769,34.747,35.242,7237299,0
2008-03-17,34.374,35.652,32.962,35.207,5624087,0
2008-03-18,35.887,36.97,35.627,36.97,5258073,0
2008-03-19,36.97,38.658,36.46,36.46,4379961,0
2008-03-20,36.703,37.162,36.331,37.162,5375130,0
2008-03-24,37.384,37.987,37.053,37.646,4153199,0
2008-03-25,37.511,38.167,37.228,38.017,3873991,0
2008-03-26,37.895,37.939,37.073,37.563,4143638,0
2008-03-27,37.72,37.73,36.999,37.073,3809735,0
2008-03-28,37.301,37.301,36.386,36.544,4858282,0
2008-03-31,36.693,37.176,36.411,36.985,3407745,0
2008-04-01,37.335,38.43,37.335,38.43,3527091,0
2008-04-02,38.619,38.624,37.973,38.108,3966350,0
2008-04-03,38.075,38.075,37.501,37.871,4099236,0
2008-04-04,38.055,38.468,37.765,38.353,3696843,0
2008-04-07,38.761,38.761,37.885,38.138,3055365,0
2008-04-08,37.944,38.343,37.67,38.294,2745722,0
2008-04-09,38.246,38.299,37.626,37.846,3154386,0
2008-04-10,37.695,37.997,37.525,37.841,3578809,0
2008-04-11,37.147,37.315,36.539,36.659,6313641,0
2008-04-14,36.723,36.723,35.794,35.931,5569519,0
2008-04-15,36.124,36.515,35.887,36.336,6359707,0
2008-04-16,36.495,37.399,36.495,37.399,3712721,0
2008-04-17,35.941,36.436,35.53,36.074,17308808,0
2008-04-18,36.607,36.94,36.138,36.568,6736165,0
2008-04-21,36.366,36.857,36.309,36.728,3858908,0
2008-04-22,36.678,36.965,36.318,36.733,3831189,0
2008-04-23,36.646,37.142,36.336,36.921,4119771,0
2008-04-24,37.044,37.617,36.46,37.34,4034463,0
2008-04-25,37.646,37.89,37.296,37.73,3083063,0
2008-04-28,37.954,38.157,37.651,37.973,2711596,0
2008-04-29,37.992,38.328,37.755,37.881,2249547,0
2008-04-30,38.289,38.654,37.841,37.881,6046099,0
2008-05-01,37.973,38.512,37.939,38.338,4119797,0
2008-05-02,38.78,38.916,37.626,37.944,4444364,0
2008-05-05,38.089,38.089,37.108,37.545,4980737,0
2008-05-06,37.315,37.603,37.029,37.549,2052001,0
2008-05-07,37.641,37.641,37.133,37.291,1586308,0
2008-05-08,37.019,37.775,36.787,37.617,3484873,0
2008-05-09,37.19,37.68,37.053,37.491,2569317,0
2008-05-12,37.75,38.221,37.306,38.143,2081974,0
2008-05-13,38.251,38.702,37.949,38.138,3014109,0
2008-05-14,38.157,38.81,38.108,38.434,2216005,0
2008-05-15,38.383,38.985,38.06,38.951,3669665,0
2008-05-16,39.091,39.369,38.619,38.951,3686873,0
2008-05-19,38.727,38.971,38.197,38.241,4933821,0
2008-05-20,37.978,38.264,37.486,38.041,4426877,0
2008-05-21,38.206,38.353,37.374,37.481,3350634,0
2008-05-22,37.374,37.626,37.004,37.325,5346566,0
2008-05-23,37.325,37.325,36.485,36.891,3637588,0
2008-05-27,36.97,37.138,36.568,36.906,3598454,0
2008-05-28,36.886,37.429,36.886,37.228,3333836,0
2008-05-29,37.301,37.439,36.867,37.205,4587402,0
2008-05-30,37.448,38.26,37.233,38.031,4573742,0
2008-06-02,37.846,38.041,37.424,37.745,4225558,0
2008-06-03,37.846,38.916,37.846,38.702,7130448,0
2008-06-04,38.43,38.966,38.406,38.864,4641465,0
2008-06-05,38.931,40.191,38.845,40.157,6889117,0
2008-06-06,39.768,40.034,38.522,38.522,6857991,0
2008-06-09,38.556,38.83,38.236,38.746,3555503,0
2008-06-10,38.546,39.064,38.279,38.795,3468902,0
2008-06-11,38.85,39.56,38.439,38.488,4604907,0
2008-06-12,38.77,39.266,38.579,38.883,4141660,0
2008-06-13,39.369,39.961,39.28,39.787,4070838,0
2008-06-16,39.402,39.758,39.334,39.546,2340758,0
2008-06-17,39.574,39.763,39.073,39.387,4547613,0
2008-06-18,39.216,39.536,38.971,39.073,2631196,0
2008-06-19,38.976,40.073,38.835,39.888,5064684,0
2008-06-20,39.768,39.768,38.785,38.956,5937798,0
2008-06-23,38.941,39.183,38.79,38.956,2600123,0
2008-06-24,38.956,39.05,38.459,38.658,2666062,0
2008-06-25,38.766,38.985,38.507,38.81,4911272,0
2008-06-26,38.333,38.333,36.955,37.088,6410721,0
2008-06-27,37.583,38.07,36.787,37.394,6986694,0
2008-06-30,37.379,37.807,36.777,37.603,4826747,0
2008-07-01,37.039,37.79,36.847,37.685,4540396,0
2008-07-02,37.458,37.76,36.529,36.568,5660002,0
2008-07-03,36.871,37.429,36.597,37.108,3654533,0
2008-07-07,37.078,37.636,36.852,37.108,4287842,0
2008-07-08,36.97,37.369,36.539,37.369,5031927,0
2008-07-09,37.185,37.424,36.693,36.693,5822428,0
2008-07-10,36.641,37.123,36.544,37.049,4702515,0
2008-07-11,36.563,37.034,36.138,36.519,6475736,0
2008-07-14,37.024,37.481,36.299,36.622,3825517,0
2008-07-15,36.309,36.539,35.46,36.206,8530950,0
2008-07-16,35.995,37.214,35.593,37.073,9465688,0
2008-07-17,38.241,39.845,38.241,39.354,6630565,0
2008-07-18,39.369,40.59,38.99,40.068,7767904,0
2008-07-21,40.152,40.152,39.266,39.56,6534294,0
2008-07-22,39.55,40.361,39.329,40.039,7329637,0
2008-07-23,39.697,39.951,38.951,39.3,6266131,0
2008-07-24,39.087,39.481,38.668,38.741,4159562,0
2008-07-25,38.741,39.555,38.693,39.471,4506733,0
2008-07-28,39.491,39.623,39.005,39.078,4519944,0
2008-07-29,39.078,39.725,39.078,39.382,4092467,0
2008-07-30,39.682,39.821,39.01,39.55,4352381,0
2008-07-31,39.211,39.452,38.707,38.746,4697166,0
2008-08-01,38.869,39.466,38.815,39.221,4971205,0
2008-08-04,39.02,39.564,38.916,39.087,3376132,0
2008-08-05,39.349,40.152,39.305,40.152,5301478,0
2008-08-06,39.648,40.338,39.364,40.049,4881464,0
2008-08-07,39.729,40.581,39.422,40.068,4541169,0
2008-08-08,39.821,40.863,39.821,40.598,4123185,0
2008-08-11,40.613,41.143,40.231,40.536,3745920,0
2008-08-12,40.405,40.571,39.927,40.371,3178374,0
2008-08-13,40.3,40.666,39.748,40.503,3028385,0
2008-08-14,40.176,41.29,40.02,41.1,6139508,0
2008-08-15,41.257,41.349,40.726,40.818,4777453,0
2008-08-18,41.027,41.1,40.371,40.546,3121589,0
2008-08-19,40.256,40.513,39.588,39.753,3085393,0
2008-08-20,39.768,39.932,39.27,39.782,2491461,0
2008-08-21,39.56,40.138,39.3,40.044,2745985,0
2008-08-22,40.196,40.595,39.956,40.059,3578318,0
2008-08-25,39.55,40.221,39.159,39.29,1992736,0
2008-08-26,39.344,39.511,38.98,39.397,2766708,0
2008-08-27,39.526,39.673,39.236,39.437,1923528,0
2008-08-28,39.648,40.049,39.633,39.883,3068640,0
2008-08-29,39.738,39.951,39.613,39.682,2821939,0
2008-09-02,40.01,40.454,39.511,39.643,2851205,0
2008-09-03,39.511,39.956,38.892,39.28,3118922,0
2008-09-04,38.864,38.907,37.468,37.725,4468677,0
2008-09-05,37.463,37.934,37.335,37.822,2996325,0
2008-09-08,38.512,38.921,37.866,38.143,5114297,0
2008-09-09,38.246,38.43,37.044,37.053,3702114,0
2008-09-10,37.233,37.881,37.049,37.549,2990608,0
2008-09-11,37.549,38.046,36.97,38.026,3428069,0
2008-09-12,37.123,37.636,36.815,37.414,5982924,0
2008-09-15,36.49,37.228,36.326,36.391,5377843,0
2008-09-16,35.912,37.458,35.71,37.133,6441712,0
2008-09-17,36.431,37.195,36.005,36.191,6281169,0
2008-09-18,36.51,37.448,35.289,37.263,6722273,0
2008-09-19,38.502,38.561,36.965,37.876,6164587,0
2008-09-22,37.568,37.735,36.309,36.356,2263047,0
2008-09-23,36.216,36.772,34.563,34.675,5622455,0
2008-09-24,34.869,35.015,33.822,34.951,5117516,0
2008-09-25,35.03,35.255,34.349,34.495,4022935,0
2008-09-26,34.062,34.593,33.259,34.528,4255051,0
2008-09-29,33.93,34.339,32.808,33.195,5137991,0
2008-09-30,33.945,33.945,33.009,33.76,4804309,0
2008-10-01,33.807,34.163,32.666,33.337,4499000,0
2008-10-02,33.094,33.239,31.324,31.589,6532746,0
2008-10-03,32.231,32.588,30.199,30.466,8320760,0
2008-10-06,29.801,30.166,28.381,29.917,9330068,0
2008-10-07,30.098,30.735,28.037,28.192,6986860,0
2008-10-08,27.638,29.308,27.402,27.554,8897145,0
2008-10-09,27.915,28.305,25.79,25.881,7061001,0
2008-10-10,24.24,28.759,23.866,27.169,14039516,0
2008-10-13,28.112,29.994,27.485,29.994,7256089,0
2008-10-14,31.227,31.604,28.862,29.293,7692608,0
2008-10-15,29.129,29.129,26.273,26.273,9860328,0
2008-10-16,26.584,28.481,25.66,28.347,10469819,0
2008-10-17,27.241,28.985,26.959,27.435,8376869,0
2008-10-20,27.754,27.905,26.837,27.729,10168419,0
2008-10-21,27.564,29.197,27.348,28.265,8719226,0
2008-10-22,27.608,28.231,26.827,27.657,9477709,0
2008-10-23,27.791,28.347,25.847,27.038,8668600,0
2008-10-24,25.282,27.254,24.329,26.397,7194837,0
2008-10-27,26.126,27.062,25.65,25.665,5978525,0
2008-10-28,26.014,27.729,24.921,27.715,7016951,0
2008-10-29,27.303,28.65,26.897,27.628,5690939,0
2008-10-30,28.491,28.774,27.843,28.39,5347245,0
2008-10-31,28.221,29.187,27.815,28.819,5892618,0
2008-11-03,28.907,29.278,28.69,28.99,4107612,0
2008-11-04,29.877,30.545,29.442,30.297,5098916,0
2008-11-05,30.118,30.667,28.848,28.897,6527709,0
2008-11-06,29.042,29.071,27.16,27.333,5987722,0
2008-11-07,27.559,28.112,27.216,27.786,4016362,0
2008-11-10,28.192,28.617,27.358,27.754,3097038,0
2008-11-11,27.221,27.554,26.686,27.067,4213341,0
2008-11-12,26.594,26.847,25.785,25.976,4574562,0
2008-11-13,25.886,27.667,25.243,27.608,6506369,0
2008-11-14,26.999,27.618,26.228,26.228,4892078,0
2008-11-17,25.934,26.512,25.533,25.65,5193770,0
2008-11-18,25.543,26.475,25.306,26.297,5858517,0
2008-11-19,26.176,26.46,24.941,25.028,5897489,0
2008-11-20,24.778,25.886,23.836,24.065,8919018,0
2008-11-21,24.325,25.8,23.787,25.755,7281927,0
2008-11-24,26.176,28.014,26.024,27.155,7951596,0
2008-11-25,27.647,28.01,26.46,27.067,5145496,0
2008-11-26,26.556,26.969,26.014,26.253,9462572,0
2008-11-28,26.073,27.135,26.073,27.067,3465347,0
2008-12-01,26.282,26.282,24.557,24.592,6783634,0
2008-12-02,24.936,25.004,23.856,24.191,9734540,0
2008-12-03,23.691,24.828,23.223,24.813,9848961,0
2008-12-04,24.473,25.073,23.777,24.141,6800808,0
2008-12-05,24.121,24.679,22.959,24.483,5735999,0
2008-12-08,24.758,25.805,24.592,25.277,6439804,0
2008-12-09,24.113,25.083,23.787,24.215,10283769,0
2008-12-10,24.562,25.113,24.557,24.907,5695152,0
2008-12-11,24.701,24.921,23.909,24.166,6676586,0
2008-12-12,23.686,24.931,23.292,24.686,9363703,0
2008-12-15,24.778,24.931,24.27,24.577,5819888,0
2008-12-16,24.705,26.627,24.488,26.407,7974858,0
2008-12-17,26.141,26.676,25.876,26.248,5849510,0
2008-12-18,26.233,26.999,26.058,26.765,7705502,0
2008-12-19,27.058,27.338,26.589,26.785,5278055,0
2008-12-22,26.852,26.897,26.044,26.499,4144133,0
2008-12-23,26.882,27.019,26.058,26.307,4748668,0
2008-12-24,26.287,26.691,26.171,26.604,1344213,0
2008-12-26,26.623,26.691,26.387,26.632,1360814,0
2008-12-29,26.537,26.721,26.058,26.56,3490814,0
2008-12-30,26.657,27.13,26.556,27.053,3820127,0
2008-12-31,27.058,27.682,27.058,27.54,4017181,0
2009-01-02,27.515,28.206,27.216,28.117,3828268,0
2009-01-05,27.925,28.014,27.392,27.687,4661594,0
2009-01-06,27.754,28.381,27.701,28.092,3884924,0
2009-01-07,27.613,27.81,27.211,27.338,5002926,0
2009-01-08,27.268,27.268,26.556,27.019,4479918,0
2009-01-09,27.183,27.328,26.397,26.57,3295516,0
2009-01-12,26.517,26.657,26.297,26.552,3402589,0
2009-01-13,26.402,26.508,25.449,25.79,6317369,0
2009-01-14,25.469,26.044,25.31,25.74,5197878,0
2009-01-15,25.867,26.494,25.31,26.332,4856318,0
2009-01-16,26.706,26.837,25.832,26.233,4707630,0
2009-01-20,26.058,26.238,25.048,25.088,5316414,0
2009-01-21,25.315,25.464,24.682,25.401,5197749,0
2009-01-22,25.048,25.445,24.577,25.171,4358668,0
2009-01-23,24.753,25.291,24.325,24.783,5123957,0
2009-01-26,25.976,27.786,25.939,27.298,11680496,0
2009-01-27,27.373,27.935,26.944,27.858,6698188,0
2009-01-28,28.29,28.371,27.877,28.082,5328224,0
2009-01-29,27.677,27.95,27.258,27.578,4306276,0
2009-01-30,27.445,27.701,27.004,27.206,4811037,0
2009-02-02,26.902,27.254,26.667,27.038,4933813,0
2009-02-03,27.197,27.465,26.765,27.318,4061327,0
2009-02-04,27.348,27.97,27.226,27.465,5399235,0
2009-02-05,27.216,28.338,27.058,28.201,5480086,0
2009-02-06,28.157,28.699,27.98,28.476,4927352,0
2009-02-09,28.405,28.665,27.965,28.177,5018514,0
2009-02-10,27.885,28.347,27.019,27.188,4771529,0
2009-02-11,27.288,27.71,27.14,27.425,4428757,0
2009-02-12,26.974,27.445,26.657,27.415,3693858,0
2009-02-13,27.415,27.9,27.278,27.425,3427061,0
2009-02-17,26.451,26.78,25.852,26.278,5576803,0
2009-02-18,26.287,26.46,25.8,26.213,6576392,0
2009-02-19,26.208,26.584,25.81,25.881,5813901,0
2009-02-20,25.469,26.322,24.95,25.508,7221013,0
2009-02-23,25.73,25.948,24.892,24.97,6596773,0
2009-02-24,25.142,25.66,24.808,25.582,5217903,0
2009-02-25,25.391,25.735,24.813,25.263,5567326,0
2009-02-26,25.396,25.725,24.965,25.028,4729692,0
2009-02-27,24.679,24.96,24.425,24.691,7911181,0
2009-03-02,24.547,24.931,23.706,23.762,7451895,0
2009-03-03,24.047,24.674,23.724,24.181,6585392,0
2009-03-04,24.463,25.805,24.463,25.282,8503910,0
2009-03-05,24.682,25.357,23.994,24.176,7419966,0
2009-03-06,24.367,24.701,23.443,23.989,8086954,0
2009-03-09,23.617,23.924,23.218,23.367,7333132,0
2009-03-10,23.836,24.882,23.666,24.862,10898734,0
2009-03-11,24.783,25.553,24.656,25.352,8710844,0
2009-03-12,25.272,26.594,25.108,26.475,10263987,0
2009-03-13,26.475,26.542,25.944,26.322,5478671,0
2009-03-16,26.156,26.842,26.156,26.287,7142391,0
2009-03-17,26.044,26.882,25.91,26.882,4873491,0
2009-03-18,27.392,27.623,26.441,27.236,10734014,0
2009-03-19,27.48,27.652,26.579,26.623,9680731,0
2009-03-20,26.761,26.907,25.867,26.073,6685867,0
2009-03-23,26.627,27.387,26.392,27.328,7814644,0
2009-03-24,27.048,27.226,26.676,26.827,4325620,0
2009-03-25,26.842,27.682,26.412,27.038,4860222,0
2009-03-26,27.44,27.569,26.897,27.45,7814326,0
2009-03-27,27.14,27.373,26.751,26.969,4169357,0
2009-03-30,26.47,26.57,25.971,26.194,4970809,0
2009-03-31,26.817,26.882,26.054,26.377,5483453,0
2009-04-01,25.306,25.745,24.897,25.543,10253237,0
2009-04-02,26.161,26.974,25.986,26.475,7741437,0
2009-04-03,26.176,26.327,25.944,26.189,4611952,0
2009-04-06,25.886,26.357,25.814,26.292,4673189,0
2009-04-07,26.161,26.18,25.631,25.685,4291760,0
2009-04-08,25.685,25.961,25.479,25.75,3863937,0
2009-04-09,26.691,27.647,26.575,27.525,6099879,0
2009-04-13,27.236,27.288,26.726,27.087,4432795,0
2009-04-14,26.775,26.974,26.372,26.475,4950024,0
2009-04-15,26.238,26.527,25.896,26.049,5624738,0
2009-04-16,26.171,26.822,25.939,26.711,7692554,0
2009-04-17,26.822,26.926,26.372,26.832,6048812,0
2009-04-20,26.465,26.584,25.765,25.876,4018326,0
2009-04-21,25.685,26.503,25.685,26.446,4323877,0
2009-04-22,26.258,27.465,26.102,26.775,5389965,0
2009-04-23,26.872,28.333,26.872,28.236,9838771,0
2009-04-24,28.433,29.567,28.265,29.397,8025905,0
2009-04-27,28.892,29.032,28.255,28.456,5973731,0
2009-04-28,28.052,28.328,27.82,27.97,4647564,0
2009-04-29,28.236,28.926,28.172,28.699,3658901,0
2009-04-30,28.789,29.09,28.127,28.429,6647966,0
2009-05-01,28.405,28.975,28.037,28.794,4239968,0
2009-05-04,28.824,29.839,28.453,29.839,4691273,0
2009-05-05,29.796,30.374,29.625,30.321,5110200,0
2009-05-06,30.515,30.525,29.776,30.233,4582655,0
2009-05-07,30.55,30.55,29.392,29.674,4560485,0
2009-05-08,29.824,30.161,29.422,29.859,4040394,0
2009-05-11,29.717,29.732,29.23,29.392,3127585,0
2009-05-12,29.543,29.548,28.784,29.235,3515933,0
2009-05-13,28.794,28.794,28.132,28.39,3419390,0
2009-05-14,28.338,28.617,28.192,28.275,3484726,0
2009-05-15,28.275,28.53,28.019,28.137,3865382,0
2009-05-18,28.433,28.892,28.231,28.892,4362248,0
2009-05-19,28.749,29.442,28.603,29.167,4321878,0
2009-05-20,29.452,29.892,29.187,29.367,5391007,0
2009-05-21,28.95,29.202,28.231,28.699,5326415,0
2009-05-22,28.709,29.09,28.598,28.809,2954013,0
2009-05-26,28.67,29.907,28.554,29.81,3848042,0
2009-05-27,29.757,29.965,29.25,29.327,4489481,0
2009-05-28,29.332,29.601,28.779,29.192,3814497,0
2009-05-29,29.268,29.392,28.892,29.357,5500484,0
2009-06-01,29.859,31.007,29.577,30.759,4225977,0
2009-06-02,30.701,30.754,30.273,30.535,3639604,0
2009-06-03,30.306,30.388,29.941,30.238,4802422,0
2009-06-04,30.288,30.716,30.18,30.624,2955153,0
2009-06-05,30.749,31.183,30.652,30.967,3280263,0
2009-06-08,30.915,31.163,30.51,30.977,2985533,0
2009-06-09,30.953,31.3,30.768,31.128,2943338,0
2009-06-10,31.247,31.57,30.334,30.731,3384026,0
2009-06-11,30.9,31.05,30.53,30.763,2773180,0
2009-06-12,30.662,30.662,30.161,30.535,2994289,0
2009-06-15,30.268,30.379,29.771,30.088,3703824,0
2009-06-16,30.258,30.258,29.485,29.49,2819847,0
2009-06-17,29.407,30.151,29.407,29.717,3446082,0
2009-06-18,29.679,30.136,29.553,29.868,2011015,0
2009-06-19,30.118,30.223,29.727,29.771,3193491,0
2009-06-22,29.597,29.597,28.931,28.931,2887240,0
2009-06-23,29.027,29.094,28.704,28.946,3185350,0
2009-06-24,29.202,29.722,29.066,29.317,3235400,0
2009-06-25,29.138,30.098,29.071,30.024,3243630,0
2009-06-26,29.786,30.638,29.572,30.53,5467579,0
2009-06-29,30.441,30.786,30.354,30.535,2765307,0
2009-06-30,30.525,30.629,29.801,30.034,4503798,0
2009-07-01,30.258,30.364,29.664,29.757,4757962,0
2009-07-02,29.437,29.674,28.902,29.004,5661713,0
2009-07-06,28.729,28.936,28.501,28.936,4590020,0
2009-07-07,29.037,29.037,28.157,28.206,3969351,0
2009-07-08,28.265,28.466,27.749,28.097,4864753,0
2009-07-09,28.226,28.405,28.097,28.26,1983653,0
2009-07-10,28.588,28.917,28.371,28.415,4425039,0
2009-07-13,28.438,28.819,28.097,28.794,4618965,0
2009-07-14,28.838,29.032,28.613,29.027,2346517,0
2009-07-15,29.293,29.912,29.192,29.815,3437108,0
2009-07-16,29.892,30.388,29.781,30.283,3040019,0
2009-07-17,30.204,30.204,29.796,29.824,3016804,0
2009-07-20,30.609,30.89,30.369,30.786,5209258,0
2009-07-21,31.128,31.202,30.731,31.035,3923104,0
2009-07-22,30.86,31.257,30.791,31.173,4646848,0
2009-07-23,29.868,30.446,29.293,29.471,11399946,0
2009-07-24,29.462,30.471,29.437,30.446,6363854,0
2009-07-27,30.422,30.431,29.829,30.083,4096119,0
2009-07-28,29.887,29.927,29.317,29.509,3380521,0
2009-07-29,29.606,29.771,29.298,29.567,3520531,0
2009-07-30,29.941,30.339,29.679,29.742,5683988,0
2009-07-31,29.504,30.253,29.504,29.791,5648466,0
2009-08-03,30.009,30.403,29.82,30.228,3763752,0
2009-08-04,30.349,30.486,29.907,30.403,3301138,0
2009-08-05,30.58,30.585,29.562,29.791,5660665,0
2009-08-06,29.839,29.989,29.587,29.786,4582875,0
2009-08-07,30.132,30.161,29.727,30.014,3580008,0
2009-08-10,29.945,30.039,29.664,29.839,3695511,0
2009-08-11,29.674,29.82,29.303,29.327,4662421,0
2009-08-12,29.327,29.761,29.298,29.485,3284544,0
2009-08-13,29.62,29.62,29.066,29.225,4905775,0
2009-08-14,29.23,29.245,28.809,29.235,4760380,0
2009-08-17,28.862,29.138,28.515,28.714,3575938,0
2009-08-18,28.754,29.124,28.68,29.114,3773757,0
2009-08-19,28.862,29.442,28.617,29.392,5415000,0
2009-08-20,29.392,29.582,29.259,29.553,3009176,0
2009-08-21,29.917,30.243,29.698,30.113,4574026,0
2009-08-24,30.156,30.422,30.029,30.311,5265202,0
2009-08-25,30.461,30.83,30.278,30.555,4943963,0
2009-08-26,30.403,30.525,30.078,30.344,3379787,0
2009-08-27,30.471,30.56,29.989,30.379,3464718,0
2009-08-28,30.672,30.672,29.849,29.96,5526264,0
2009-08-31,29.868,29.868,29.254,29.533,5833082,0
2009-09-01,29.352,29.999,29.283,29.392,5321916,0
2009-09-02,29.96,30.57,29.801,30.223,10394102,0
2009-09-03,30.89,31.443,30.701,31.207,11265442,0
2009-09-04,31.247,32.166,31.247,31.991,9181959,0
2009-09-08,32.284,32.397,31.478,32.043,7637068,0
2009-09-09,32.231,32.407,31.952,32.382,6919118,0
2009-09-10,32.402,32.789,32.199,32.789,5135215,0
2009-09-11,32.794,32.991,32.564,32.808,4309096,0
2009-09-14,32.496,33.156,32.284,33.049,6022489,0
2009-09-15,33.147,33.147,32.68,33.044,4490295,0
2009-09-16,32.991,33.269,32.828,33.244,3979080,0
2009-09-17,33.244,33.426,33.059,33.377,4030836,0
2009-09-18,33.473,33.566,33.132,33.151,5828929,0
2009-09-21,32.84,33.156,32.804,32.913,3203642,0
2009-09-22,33.029,33.362,32.938,33.239,4147471,0
2009-09-23,33.239,33.426,32.855,32.962,3746199,0
2009-09-24,33.034,33.137,32.357,32.442,4789771,0
2009-09-25,32.319,32.539,32.024,32.161,5559546,0
2009-09-28,32.338,32.85,32.176,32.647,2667809,0
2009-09-29,32.764,32.903,32.482,32.779,4147829,0
2009-09-30,32.845,32.962,32.146,32.749,5284706,0
2009-10-01,32.564,32.593,31.725,31.76,5555699,0
2009-10-02,31.565,31.755,31.324,31.492,4820413,0
2009-10-05,31.537,31.864,31.329,31.637,4794605,0
2009-10-06,31.889,32.347,31.785,31.874,4372888,0
2009-10-07,31.815,31.966,31.619,31.785,3646652,0
2009-10-08,32.101,32.51,32.091,32.377,3855551,0
2009-10-09,32.352,33.079,32.347,33.001,4520214,0
2009-10-12,33.166,33.244,32.739,32.996,3402122,0
2009-10-13,32.88,33.312,32.744,33.142,4766716,0
2009-10-14,33.561,33.89,33.298,33.881,3988776,0
2009-10-15,33.76,33.979,33.694,33.955,3026613,0
2009-10-16,33.556,33.856,33.298,33.689,3543556,0
2009-10-19,33.689,34.173,33.546,34.043,3074076,0
2009-10-20,34.072,34.428,33.925,34.359,3674722,0
2009-10-21,34.232,34.829,34.202,34.329,4417039,0
2009-10-22,35.265,35.405,34.227,34.602,7450434,0
2009-10-23,34.593,34.65,34.048,34.053,4618229,0
2009-10-26,34.076,34.533,33.463,33.58,6224685,0
2009-10-27,33.551,33.856,33.372,33.478,6119328,0
2009-10-28,33.426,33.473,32.86,32.981,5328073,0
2009-10-29,33.298,33.732,33.127,33.65,5983886,0
2009-10-30,33.497,33.746,33.005,33.19,7188840,0
2009-11-02,33.283,33.769,32.88,33.347,5713398,0
2009-11-03,33.307,33.561,33.089,33.556,4568628,0
2009-11-04,33.684,34.441,33.605,34.053,6195756,0
2009-11-05,34.339,34.961,34.217,34.79,4096789,0
2009-11-06,34.538,35.048,34.538,35.006,4069780,0
2009-11-09,35.107,35.456,35.053,35.294,3566513,0
2009-11-10,35.346,35.691,35.093,35.361,3009515,0
2009-11-11,35.485,35.485,34.976,35.237,3067440,0
2009-11-12,35.294,35.617,35.083,35.162,2512371,0
2009-11-13,35.048,35.49,34.941,35.312,3047909,0
2009-11-16,35.632,35.907,35.361,35.549,3271239,0
2009-11-17,35.49,35.686,35.332,35.686,3947144,0
2009-11-18,35.588,35.681,35.053,35.167,3367646,0
2009-11-19,34.854,35.127,34.524,34.864,2816178,0
2009-11-20,34.8,34.946,34.616,34.869,3394733,0
2009-11-23,35.093,35.428,35.088,35.285,2547006,0
2009-11-24,35.356,35.4,34.757,34.941,4256471,0
2009-11-25,34.834,35.078,34.757,35.015,1716175,0
2009-11-27,34.295,34.927,34.062,34.621,2007689,0
2009-11-30,34.528,34.679,34.188,34.5,5009531,0
2009-12-01,34.704,35.167,34.64,34.981,3786470,0
2009-12-02,35.048,35.386,34.878,34.956,3222076,0
2009-12-03,34.883,35.341,34.723,34.77,2406443,0
2009-12-04,35.068,35.515,34.573,35.237,4579277,0
2009-12-07,35.285,35.573,35.088,35.232,3154750,0
2009-12-08,34.966,34.966,34.423,34.709,4044049,0
2009-12-09,34.742,35.232,34.568,35.162,7389135,0
2009-12-10,34.874,35.275,34.689,35.093,3596789,0
2009-12-11,35.187,35.317,34.966,35.063,2386530,0
2009-12-14,35.232,35.563,35.112,35.456,3112205,0
2009-12-15,35.285,35.686,35.122,35.4,3081494,0
2009-12-16,35.452,35.809,35.25,35.443,3542309,0
2009-12-17,35.578,36.426,35.162,36.216,8456676,0
2009-12-18,36.24,36.617,36.186,36.563,6272981,0
2009-12-21,36.617,37.034,36.617,37.004,5116264,0
2009-12-22,37.098,37.243,36.733,36.797,2472774,0
2009-12-23,36.955,36.97,36.539,36.876,2679620,0
2009-12-24,37.078,37.176,36.65,37.019,719130,0
2009-12-28,37.053,37.068,36.693,36.871,1636353,0
2009-12-29,36.777,37.039,36.713,36.871,1897790,0
2009-12-30,36.659,37.053,36.659,36.862,1765844,0
2009-12-31,36.906,36.931,36.578,36.583,1340038,0
2010-01-04,36.718,36.815,36.24,36.558,4054084,0
2010-01-05,36.49,36.539,36.138,36.515,3508262,0
2010-01-06,36.371,36.622,36.089,36.583,3865553,0
2010-01-07,36.607,36.96,36.587,36.881,3420320,0
2010-01-08,36.688,37.448,36.401,37.399,4627572,0
2010-01-11,37.573,37.954,37.458,37.822,3661968,0
2010-01-12,37.554,37.871,37.185,37.296,3961820,0
2010-01-13,37.301,37.559,37.171,37.389,2588406,0
2010-01-14,37.374,37.622,37.223,37.545,1955072,0
2010-01-15,37.578,37.775,36.999,37.073,3608192,0
2010-01-19,37.113,37.453,36.97,37.364,2994817,0
2010-01-20,37.103,37.133,36.703,36.965,2110855,0
2010-01-21,36.901,37.103,36.326,36.341,3381028,0
2010-01-22,36.216,36.309,35.714,35.729,3906138,0
2010-01-25,36.181,36.446,35.922,36.25,3500892,0
2010-01-26,36.216,36.336,35.873,36.029,2819419,0
2010-01-27,35.907,36.143,35.465,36.089,3030022,0
2010-01-28,35.137,35.99,34.913,35.443,5445631,0
2010-01-29,35.46,35.51,34.675,34.713,4663822,0
2010-02-01,34.844,35.001,34.583,34.951,5139224,0
2010-02-02,35.04,35.588,34.824,35.544,4342928,0
2010-02-03,35.27,35.578,35.03,35.452,3316956,0
2010-02-04,35.212,35.317,34.398,34.428,4163040,0
2010-02-05,34.423,34.66,33.955,34.543,6628192,0
2010-02-08,34.183,34.456,34.034,34.124,4076746,0
2010-02-09,34.5,34.679,34.114,34.486,4407315,0
2010-02-10,34.548,34.766,34.134,34.528,3185303,0
2010-02-11,34.413,35.001,34.11,34.976,2954063,0
2010-02-12,34.611,35.043,34.359,34.991,3837151,0
2010-02-16,35.289,35.784,35.107,35.754,3236375,0
2010-02-17,36.235,36.632,36.099,36.597,7644103,0
2010-02-18,36.632,36.833,36.554,36.723,3251212,0
2010-02-19,36.713,37.118,36.646,36.945,4003234,0
2010-02-22,37.113,37.113,36.587,36.847,3295349,0
2010-02-23,36.65,36.871,36.191,36.309,3598261,0
2010-02-24,36.318,36.47,35.956,36.25,4593321,0
2010-02-25,35.96,36.341,35.46,36.264,4496728,0
2010-02-26,36.269,36.396,35.946,35.985,4142539,0
2010-03-01,35.98,36.698,35.868,36.654,4806325,0
2010-03-02,36.713,36.829,36.607,36.738,2160423,0
2010-03-03,36.896,37.014,36.549,36.627,2171849,0
2010-03-04,36.617,36.965,36.563,36.916,2851435,0
2010-03-05,37.098,37.448,37.004,37.434,2109557,0
2010-03-08,37.34,37.429,37.147,37.263,1620433,0
2010-03-09,37.233,37.75,37.233,37.725,4414484,0
2010-03-10,37.66,38.007,37.622,37.904,4458202,0
2010-03-11,37.695,38.08,37.434,38.08,4804152,0
2010-03-12,38.421,38.421,37.74,38.002,2742519,0
2010-03-15,37.841,38.002,37.598,37.954,2382935,0
2010-03-16,38.046,38.06,37.69,37.934,3828713,0
2010-03-17,38.046,38.133,37.554,37.655,5599164,0
2010-03-18,37.603,37.964,37.394,37.939,4121948,0
2010-03-19,38.128,38.128,37.325,37.448,4147800,0
2010-03-22,37.364,37.795,37.268,37.68,2323877,0
2010-03-23,37.646,37.861,37.443,37.725,2902498,0
2010-03-24,37.496,37.549,37.142,37.147,3351496,0
2010-03-25,37.286,37.631,37.093,37.2,4356957,0
2010-03-26,37.233,37.665,37.18,37.272,3882595,0
2010-03-29,37.419,37.705,37.281,37.636,3181191,0
2010-03-30,38.995,39.452,38.722,39.344,10193425,0
2010-03-31,39.169,39.246,38.77,38.878,4629284,0
2010-04-01,38.98,39.387,38.946,39.221,4054094,0
2010-04-05,39.319,39.402,39.096,39.354,2398530,0
2010-04-06,39.226,39.285,39.078,39.192,2541705,0
2010-04-07,39.096,39.231,38.815,39.111,4080142,0
2010-04-08,39.106,39.154,38.717,38.845,3117468,0
2010-04-09,38.825,39.087,38.756,39.073,2488797,0
2010-04-12,39.15,39.174,38.926,39.091,2220530,0
2010-04-13,38.551,38.77,38.406,38.541,5835241,0
2010-04-14,38.531,39.412,38.388,39.354,4756200,0
2010-04-15,39.266,39.687,39.154,39.442,4649216,0
2010-04-16,39.387,39.466,38.698,38.835,5486691,0
2010-04-19,38.639,38.921,38.401,38.878,4302767,0
2010-04-20,39.111,39.593,39.111,39.314,4127124,0
2010-04-21,39.266,40.029,39.13,39.633,5816344,0
2010-04-22,40.595,41.428,39.986,41.051,10541539,0
2010-04-23,41.15,41.561,40.624,41.552,5325953,0
2010-04-26,41.368,41.486,41.178,41.349,0,0
2010-04-27,41.252,41.413,40.414,40.503,3637330,0
2010-04-28,40.726,40.974,40.479,40.623,4755563,0
2010-04-29,40.843,41.486,40.843,41.354,3640226,0
2010-04-30,41.525,41.592,40.853,40.998,6204376,0
2010-05-03,40.883,41.815,40.759,41.579,5849445,0
2010-05-04,41.1,41.1,39.976,40.439,6517986,0
2010-05-05,40.059,40.628,39.942,40.108,5858910,0
2010-05-06,39.879,40.444,36.641,39.05,7774445,0
2010-05-07,39.145,39.574,38.536,38.825,10890041,0
2010-05-10,40.073,40.988,39.937,40.942,5446263,0
2010-05-11,40.522,41.086,40.366,40.969,5590608,0
2010-05-12,41.462,42.578,41.349,42.524,6835416,0
2010-05-13,42.514,42.514,41.766,41.907,5146860,0
2010-05-14,41.53,41.737,40.789,41.363,4928748,0
2010-05-17,41.354,41.592,40.459,41.056,4829371,0
2010-05-18,41.418,41.452,40.256,40.348,4751493,0
2010-05-19,40.098,40.128,38.639,39.27,8322738,0
2010-05-20,38.459,39.078,37.7,38.206,6989105,0
2010-05-21,37.69,39.339,37.549,38.869,8105636,0
2010-05-24,38.594,38.815,38.264,38.299,4102576,0
2010-05-25,37.477,38.43,37.276,38.368,5936600,0
2010-05-26,38.702,39.015,38.202,38.289,5569118,0
2010-05-27,38.911,39.183,38.502,39.159,5012535,0
2010-05-28,39.04,39.256,38.478,38.614,4366146,0
2010-06-01,38.264,39.087,38.093,38.323,4132856,0
2010-06-02,38.444,39.526,38.211,39.506,5306155,0
2010-06-03,39.546,40.01,39.471,39.643,3856062,0
2010-06-04,38.956,39.005,37.69,37.836,4795876,0
2010-06-07,37.914,37.914,36.999,37.029,5257739,0
2010-06-08,37.058,37.429,36.622,37.301,3328555,0
2010-06-09,37.468,37.846,36.921,37.068,4394818,0
2010-06-10,37.554,38.304,37.535,38.255,3284520,0
2010-06-11,37.924,38.294,37.799,38.274,3933892,0
2010-06-14,38.712,39.064,38.373,38.584,3194814,0
2010-06-15,38.897,39.598,38.82,39.579,4297535,0
2010-06-16,39.354,39.734,39.197,39.618,2887782,0
2010-06-17,39.725,39.753,38.926,39.461,3494856,0
2010-06-18,39.531,39.763,39.442,39.608,3980811,0
2010-06-21,39.927,40.221,39.15,39.422,2886335,0
2010-06-22,39.374,39.725,38.527,38.575,3738045,0
2010-06-23,38.693,38.84,38.118,38.498,2386291,0
2010-06-24,38.363,38.363,37.603,37.72,3509990,0
2010-06-25,37.74,38.206,37.535,38.041,4517749,0
2010-06-28,38.012,38.294,37.573,37.77,1889554,0
2010-06-29,37.33,37.389,36.289,36.563,3750618,0
2010-06-30,36.435,36.92,36.008,36.112,4304897,0
2010-07-01,36.26,36.376,35.452,35.666,5121917,0
2010-07-02,35.804,35.951,35.122,35.27,4604293,0
2010-07-06,35.853,35.853,34.704,34.927,5824688,0
2010-07-07,34.936,36.26,34.829,36.201,5090623,0
2010-07-08,36.152,36.632,36.074,36.534,3272554,0
2010-07-09,36.573,36.777,36.309,36.708,3052419,0
2010-07-12,36.592,36.843,36.143,36.505,2445805,0
2010-07-13,36.738,37.35,36.668,37.058,3469281,0
2010-07-14,36.871,37.281,36.65,37.058,3818512,0
2010-07-15,37.098,37.369,36.678,37.31,4211595,0
2010-07-16,37.019,37.205,36.309,36.396,5049450,0
2010-07-19,36.495,36.777,36.065,36.668,2622282,0
2010-07-20,36.326,37.138,36.134,37.088,3319699,0
2010-07-21,37.176,37.506,36.612,36.777,4619890,0
2010-07-22,36.95,37.68,35.754,36.446,10243745,0
2010-07-23,36.544,37.185,36.114,37.029,6074532,0
2010-07-26,37.068,37.67,36.97,37.554,6010353,0
2010-07-27,37.651,37.885,37.195,37.272,4536827,0
2010-07-28,37.167,37.389,36.738,36.99,5767299,0
2010-07-29,37.272,37.506,36.921,37.243,4857020,0
2010-07-30,36.668,37.458,36.583,37.369,5531857,0
2010-08-02,37.807,38.021,37.554,37.954,5216295,0
2010-08-03,37.924,37.954,37.496,37.603,2972603,0
2010-08-04,37.69,38.43,37.68,38.323,3854597,0
2010-08-05,38.05,38.624,38.041,38.624,3630245,0
2010-08-06,38.274,38.459,37.631,37.964,4283949,0
2010-08-09,38.089,38.246,37.73,38.128,2535324,0
2010-08-10,37.75,38.031,37.458,37.866,2754564,0
2010-08-11,37.409,37.409,36.309,36.534,4328622,0
2010-08-12,36.074,36.436,35.941,36.201,2598029,0
2010-08-13,36.029,36.289,35.951,36.02,2100360,0
2010-08-16,35.882,36.201,35.395,36.191,2846045,0
2010-08-17,36.416,36.862,36.172,36.583,3415951,0
2010-08-18,36.573,36.612,36.114,36.336,2942862,0
2010-08-19,36.211,36.211,35.182,35.376,3572110,0
2010-08-20,35.063,35.49,34.966,35.346,4123257,0
2010-08-23,35.307,35.696,35.132,35.366,3970709,0
2010-08-24,34.927,35.182,34.403,34.77,4161260,0
2010-08-25,34.568,35.212,34.286,35.053,4378539,0
2010-08-26,35.27,35.686,34.8,34.908,3082471,0
2010-08-27,35.122,35.814,34.636,35.744,3304822,0
2010-08-30,35.724,35.931,35.356,35.356,3227359,0
2010-08-31,35.36,35.593,34.94,35.35,5152979,0
2010-09-01,35.724,37.098,35.724,36.97,5628449,0
2010-09-02,36.97,37.486,36.921,37.419,3457061,0
2010-09-03,37.631,38.43,37.631,38.167,3611398,0
2010-09-07,37.904,38.246,37.856,38.08,4012558,0
2010-09-08,37.973,38.81,37.973,38.353,5421806,0
2010-09-09,38.8,38.907,38.226,38.421,2360926,0
2010-09-10,38.527,38.624,38.294,38.517,1989206,0
2010-09-13,38.82,39.305,38.82,39.111,2770550,0
2010-09-14,38.926,39.402,38.83,39.101,2789984,0
2010-09-15,39.025,39.187,38.78,38.966,2759422,0
2010-09-16,38.77,39.169,38.702,39.082,2612736,0
2010-09-17,39.285,39.782,38.926,39.678,4712474,0
2010-09-20,39.927,40.143,39.511,40.015,2685167,0
2010-09-21,40.015,40.319,39.743,39.927,2816795,0
2010-09-22,39.87,39.976,39.275,39.541,2616243,0
2010-09-23,39.12,39.598,38.907,39.025,2392394,0
2010-09-24,39.422,40.201,39.344,40.113,3242004,0
2010-09-27,40.025,40.044,39.481,39.697,2263177,0
2010-09-28,39.888,40.434,39.402,40.329,4357317,0
2010-09-29,40.093,40.261,39.432,39.471,4741402,0
2010-09-30,39.876,40.257,39.301,39.507,5357524,0
2010-10-01,39.801,39.927,38.956,39.305,5001880,0
2010-10-04,39.12,39.305,38.459,38.644,4217528,0
2010-10-05,39.025,39.782,38.946,39.678,3715781,0
2010-10-06,39.579,40.015,39.579,39.773,3081686,0
2010-10-07,39.85,39.918,39.382,39.618,2525719,0
2010-10-08,39.763,40.386,39.628,40.27,3343521,0
2010-10-11,40.329,40.338,39.937,40.181,1790036,0
2010-10-12,39.966,40.454,39.491,40.241,3183859,0
2010-10-13,40.551,41.046,40.338,40.893,3682337,0
2010-10-14,40.913,41.066,40.444,40.706,4516160,0
2010-10-15,41.193,41.242,40.424,40.784,3162332,0
2010-10-18,40.853,41.203,40.581,40.833,2912074,0
2010-10-19,40.376,40.59,39.879,40.093,3337662,0
2010-10-20,40.231,40.59,40.162,40.464,4177783,0
2010-10-21,41.349,42.292,41.339,42.198,6530885,0
2010-10-22,42.198,42.198,41.688,42.011,2659852,0
2010-10-25,42.119,42.216,41.592,41.698,5050495,0
2010-10-26,41.398,41.922,41.339,41.805,2948304,0
2010-10-27,41.388,41.775,41.252,41.727,2802352,0
2010-10-28,41.961,42.179,41.428,41.903,3324918,0
2010-10-29,41.656,42.196,41.355,42.186,3319511,0
2010-11-01,42.456,42.613,41.717,42.031,2395223,0
2010-11-02,42.428,42.613,42.235,42.494,2052856,0
2010-11-03,42.514,42.673,41.951,42.613,3066137,0
2010-11-04,42.811,43.75,42.782,43.49,3856851,0
2010-11-05,43.345,43.78,43.245,43.78,2672172,0
2010-11-08,43.47,43.47,42.839,43.087,3435752,0
2010-11-09,43.394,43.5,42.119,42.225,6747638,0
2010-11-10,42.265,42.554,42.129,42.494,4015274,0
2010-11-11,41.961,42.934,41.805,42.897,3257486,0
2010-11-12,42.583,42.983,42.169,42.368,2734287,0
2010-11-15,42.534,43.031,42.485,42.593,2509447,0
2010-11-16,42.349,42.388,41.339,41.64,3130884,0
2010-11-17,41.668,41.727,41.281,41.428,3076136,0
2010-11-18,41.864,42.398,41.815,42.061,3425045,0
2010-11-19,41.932,42.534,41.574,42.504,3171544,0
2010-11-22,42.245,42.504,41.991,42.466,2103192,0
2010-11-23,41.942,42.051,41.583,41.883,1955663,0
2010-11-24,42.149,43.078,42.061,43.04,2574976,0
2010-11-26,42.564,42.897,42.368,42.782,983557,0
2010-11-29,42.466,42.593,41.756,42.159,2718272,0
2010-11-30,41.608,42.214,41.503,42.077,3833069,0
2010-12-01,42.723,43.04,42.683,42.924,2850748,0
2010-12-02,42.877,43.645,42.858,43.295,2790316,0
2010-12-03,43.05,43.414,42.887,43.374,2738339,0
2010-12-06,43.365,43.75,43.186,43.529,2871260,0
2010-12-07,43.82,44.601,43.76,44.122,4487871,0
2010-12-08,44.218,44.581,43.998,44.238,2428531,0
2010-12-09,44.462,44.511,44.132,44.276,1195642,0
2010-12-10,44.521,44.754,44.266,44.63,1843526,0
2010-12-13,45.076,45.6,44.501,44.551,5542709,0
2010-12-14,44.561,44.658,44.305,44.492,3885540,0
2010-12-15,44.541,45.153,44.482,44.667,5815572,0
2010-12-16,43.956,45.578,43.956,45.518,4375307,0
2010-12-17,45.51,45.709,45.026,45.53,3516268,0
2010-12-20,45.481,45.699,45.144,45.51,2110086,0
2010-12-21,45.243,46.172,45.243,46.086,3051112,0
2010-12-22,46.143,46.301,45.748,45.856,1869616,0
2010-12-23,45.923,46.037,45.728,45.856,1556563,0
2010-12-27,45.718,46.027,45.52,45.923,1190004,0
2010-12-28,46.066,46.094,45.58,45.961,1070239,0
2010-12-29,46.023,46.188,45.881,45.881,1678320,0
2010-12-30,45.871,46.052,45.783,45.862,910980,0
2010-12-31,45.863,45.892,45.557,45.892,1117091,0
2011-01-03,46.222,46.66,45.904,45.913,2879827,0
2011-01-04,46.056,46.123,45.086,45.649,3080725,0
2011-01-05,45.55,45.989,45.433,45.6,3364386,0
2011-01-06,45.6,45.846,45.396,45.629,3621750,0
2011-01-07,45.768,46.153,45.3,45.6,2158376,0
2011-01-10,45.28,45.481,44.831,45.026,3139377,0
2011-01-11,45.339,45.6,45.135,45.415,3395148,0
2011-01-12,45.806,46.123,45.689,45.826,2574178,0
2011-01-13,45.846,46.017,45.5,45.619,1870878,0
2011-01-14,45.57,45.961,45.29,45.875,2679699,0
2011-01-18,46.066,46.212,45.875,46.133,2209828,0
2011-01-19,46.009,46.172,45.55,45.758,2288738,0
2011-01-20,45.452,45.659,44.774,45.006,3810092,0
2011-01-21,45.669,45.826,44.977,45.046,3178280,0
2011-01-24,45.153,46.086,45.006,46.086,2857211,0
2011-01-25,46.027,46.076,45.348,45.904,2158944,0
2011-01-26,46.037,46.46,45.659,46.017,3507884,0
2011-01-27,46.321,46.321,45.076,45.386,5246931,0
2011-01-28,45.329,45.58,44.412,44.802,4672473,0
2011-01-31,44.837,45.052,44.397,44.807,4656661,0
2011-02-01,45.183,46.44,44.996,46.301,4843474,0
2011-02-02,46.162,46.565,45.923,46.391,2570595,0
2011-02-03,46.301,46.301,45.806,46.162,2983608,0
2011-02-04,46.331,46.894,46.222,46.678,2886757,0
2011-02-07,48.683,48.931,47.606,47.704,9828379,0
2011-02-08,48.249,48.997,48.121,48.394,4988917,0
2011-02-09,48.151,48.673,47.992,48.489,2560688,0
2011-02-10,48.327,49.649,48.317,49.629,4632731,0
2011-02-11,49.335,50.798,49.335,50.213,7479917,0
2011-02-14,50.124,50.241,49.619,49.998,2612905,0
2011-02-15,49.754,50.124,49.649,50.008,3259164,0
2011-02-16,50.106,50.463,49.802,49.871,2437076,0
2011-02-17,49.601,49.979,49.455,49.762,3561610,0
2011-02-18,49.821,50.425,49.697,50.386,2952255,0
2011-02-22,49.851,50.037,48.997,49.102,3135975,0
2011-02-23,48.987,49.237,47.752,48.249,3995384,0
2011-02-24,47.932,48.594,47.904,48.413,3939680,0
2011-02-25,48.753,49.217,48.564,49.14,2320209,0
2011-02-28,49.015,49.394,48.801,49.226,4693183,0
2011-03-01,49.315,49.454,48.08,48.08,4152782,0
2011-03-02,47.951,49.073,47.951,48.872,3903548,0
2011-03-03,49.405,49.969,49.325,49.705,3457473,0
2011-03-04,49.705,49.734,48.968,49.385,2799215,0
2011-03-07,49.619,49.705,48.507,48.783,2345303,0
2011-03-08,49.055,50.251,48.842,50.096,3062784,0
2011-03-09,49.92,50.573,49.464,50.251,2964732,0
2011-03-10,49.677,49.715,48.911,49.046,3228080,0
2011-03-11,49.055,50.184,48.911,50.008,3330795,0
2011-03-14,49.562,49.677,49.14,49.571,2971212,0
2011-03-15,48.17,49.365,48.07,49.083,4260661,0
2011-03-16,49.064,49.552,47.635,48.09,6202580,0
2011-03-17,48.702,49.11,48.286,48.478,4038056,0
2011-03-18,49.055,49.494,48.822,49.046,4379309,0
2011-03-21,49.687,50.213,49.59,49.881,923606,0
2011-03-22,50.008,50.194,49.697,49.881,2546122,0
2011-03-23,49.762,50.386,49.523,50.097,3025755,0
2011-03-24,50.271,50.376,49.494,50.194,2479332,0
2011-03-25,50.144,50.611,49.891,50.523,2658398,0
2011-03-28,50.553,50.97,50.116,50.164,1740800,0
2011-03-29,49.988,50.543,49.542,50.543,2313566,0
2011-03-30,50.681,50.844,50.416,50.573,1987155,0
2011-03-31,50.421,50.785,50.208,50.509,2451281,0
2011-04-01,50.874,51.592,50.681,51.166,2625992,0
2011-04-04,51.166,51.292,50.72,50.903,2878064,0
2011-04-05,50.72,51.206,50.533,50.874,2163102,0
2011-04-06,51.008,51.077,50.251,50.778,2226172,0
2011-04-07,50.778,50.912,50.204,50.661,1880958,0
2011-04-08,50.844,50.941,49.92,50.174,1840808,0
2011-04-11,50.107,50.347,50.028,50.347,2799455,0
2011-04-12,50.107,50.308,49.851,50.223,2695730,0
2011-04-13,50.194,51.008,50.194,50.768,3189008,0
2011-04-14,50.444,50.729,49.939,50.533,1871474,0
2011-04-15,50.701,51.497,50.621,51.302,3161231,0
2011-04-18,50.998,50.998,49.821,50.621,3464388,0
2011-04-19,50.593,51.312,50.483,51.235,2542127,0
2011-04-20,52.265,52.265,51.699,52.129,4033412,0
2011-04-21,53.221,53.404,51.166,51.759,4805969,0
2011-04-25,51.848,52.177,50.941,51.038,2990049,0
2011-04-26,51.196,53.064,51.176,52.809,4224690,0
2011-04-27,53.025,54.154,52.722,53.795,6453636,0
2011-04-28,53.598,54.447,53.432,54.279,5082428,0
2011-04-29,54.351,54.595,53.697,53.766,3475591,0
2011-05-02,54.124,54.329,53.452,53.765,2587262,0
2011-05-03,53.598,53.825,53.054,53.795,2661616,0
2011-05-04,53.815,54.094,53.035,53.519,4304776,0
2011-05-05,53.261,53.5,52.442,52.694,3574198,0
2011-05-06,53.299,53.462,52.245,52.771,3471627,0
2011-05-09,52.732,53.337,52.54,53.181,1595762,0
2011-05-10,53.337,53.667,53.084,53.598,2436245,0
2011-05-11,53.422,53.706,52.392,52.568,3283867,0
2011-05-12,52.53,52.956,51.907,52.887,3306505,0
2011-05-13,52.986,53.28,52.363,52.422,2700161,0
2011-05-16,52.275,52.857,52.158,52.549,3548640,0
2011-05-17,52.372,52.442,51.622,52.119,4242908,0
2011-05-18,52.216,53.462,52.071,53.422,3854825,0
2011-05-19,53.696,54.241,53.422,53.746,3647414,0
2011-05-20,53.717,53.717,52.956,53.202,2351635,0
2011-05-23,52.568,52.638,52.013,52.285,2240872,0
2011-05-24,52.363,52.666,51.689,51.828,2630007,0
2011-05-25,51.478,52.704,51.411,52.471,3386229,0
2011-05-26,52.422,52.422,51.848,52.206,2868361,0
2011-05-27,52.54,53.212,52.422,52.986,2350063,0
2011-05-31,53.397,53.561,52.334,53.075,3589479,0
2011-06-01,52.907,53.006,50.978,51.038,3845141,0
2011-06-02,50.988,51.661,50.72,51.478,3536657,0
2011-06-03,50.611,50.93,50.395,50.503,3491801,0
2011-06-06,50.308,50.631,50.097,50.242,2186148,0
2011-06-07,50.434,50.93,50.365,50.552,2832147,0
2011-06-08,50.318,50.691,50.007,50.365,2455938,0
2011-06-09,50.444,51.038,50.29,50.94,2711546,0
2011-06-10,50.778,50.844,50.007,50.096,4181255,0
2011-06-13,50.164,50.365,49.83,49.959,2762824,0
2011-06-14,49.61,51.225,49.473,50.96,6780820,0
2011-06-15,50.415,50.778,49.959,50.338,13975694,0
2011-06-16,50.271,50.592,49.733,50.231,5200025,0
2011-06-17,50.601,50.95,50.271,50.454,5630193,0
2011-06-20,50.328,50.748,50.076,50.601,4507757,0
2011-06-21,50.988,51.699,50.552,51.651,5326833,0
2011-06-22,51.565,52.053,51.312,51.448,4090141,0
2011-06-23,50.748,50.854,49.939,50.808,5032169,0
2011-06-24,50.808,50.826,49.714,49.959,5311217,0
2011-06-27,49.772,50.096,49.414,49.792,3796960,0
2011-06-28,49.939,50.778,49.782,50.768,4284253,0
2011-06-29,50.903,51.156,50.415,50.768,3193305,0
2011-06-30,51.015,52.108,50.967,51.591,3973306,0
2011-07-01,51.565,53.796,51.526,53.085,4584191,0
2011-07-05,52.888,53.153,52.461,52.946,2997797,0
2011-07-06,52.908,53.433,52.638,53.242,3108838,0
2011-07-07,53.806,54.194,53.52,53.599,3437979,0
2011-07-08,52.809,53.172,52.568,53.105,2513331,0
2011-07-11,52.402,52.809,51.946,52.091,2386392,0
2011-07-12,51.877,52.452,51.631,51.887,2927833,0
2011-07-13,52.119,52.648,51.838,51.994,2542739,0
2011-07-14,52.081,52.382,50.978,51.097,3977683,0
2011-07-15,51.106,51.341,50.347,51.235,4854124,0
2011-07-18,50.969,51.265,50.671,51.097,3665352,0
2011-07-19,51.292,51.848,51.166,51.612,2593884,0
2011-07-20,51.975,52.129,51.274,51.709,3503300,0
2011-07-21,50.425,51.176,49.81,51.048,8304353,0
2011-07-22,51.067,51.116,50.007,50.328,3869010,0
2011-07-25,49.801,50.523,49.676,50.173,3259851,0
2011-07-26,49.986,50.085,48.918,49.071,5477749,0
2011-07-27,48.751,48.751,47.76,47.93,5903448,0
2011-07-28,47.94,48.345,47.464,47.564,5270299,0
2011-07-29,47.077,48.177,46.54,47.814,5923046,0
2011-08-01,48.345,48.526,46.627,47.156,4627820,0
2011-08-02,46.664,46.729,43.79,45.341,8332652,0
2011-08-03,45.516,45.774,44.28,45.566,5930430,0
2011-08-04,44.942,44.942,42.977,42.987,7707676,0
2011-08-05,43.504,43.972,42.228,43.329,9572155,0
2011-08-08,41.768,42.411,39.967,40.105,12781341,0
2011-08-09,40.688,42.004,39.217,41.847,9606597,0
2011-08-10,41.107,41.945,39.967,40.349,10917779,0
2011-08-11,40.553,42.766,40.302,42.21,7882542,0
2011-08-12,42.587,43.329,42.172,42.997,4913686,0
2011-08-15,43.359,44.011,43.007,43.542,3559334,0
2011-08-16,43.091,43.514,42.607,42.997,4676635,0
2011-08-17,43.389,43.552,42.133,42.488,2973467,0
2011-08-18,41.196,41.332,39.708,40.036,6313321,0
2011-08-19,39.698,40.659,39.443,39.649,5094792,0
2011-08-22,40.736,40.776,39.335,39.472,3984880,0
2011-08-23,39.355,40.668,38.841,40.65,5338386,0
2011-08-24,40.668,42.181,40.32,42.084,6186656,0
2011-08-25,42.287,42.361,40.746,40.865,4597220,0
2011-08-26,40.63,42.004,39.822,41.759,4576288,0
2011-08-29,42.361,43.111,42.295,43.101,3159938,0
2011-08-30,42.938,44.078,42.507,43.863,5433346,0
2011-08-31,44.232,44.922,44.136,44.606,6629757,0
2011-09-01,44.437,44.759,43.2,43.437,5155367,0
2011-09-02,42.359,42.664,41.688,41.912,3517291,0
2011-09-06,40.869,41.9,40.275,41.803,4750830,0
2011-09-07,42.502,43.086,42.242,43.077,4304654,0
2011-09-08,42.701,43.165,42.167,42.347,4642159,0
2011-09-09,41.831,42.582,41.208,41.473,6598914,0
2011-09-12,40.64,42.46,40.349,42.421,7198198,0
2011-09-13,42.557,43.389,42.287,43.007,6049981,0
2011-09-14,43.269,44.72,42.577,44.068,5899464,0
2011-09-15,44.789,45.325,44.349,45.12,5145865,0
2011-09-16,45.642,45.672,44.433,44.726,9522932,0
2011-09-19,43.972,45.042,43.524,44.797,3688147,0
2011-09-20,44.651,45.542,44.572,45.018,4415947,0
2011-09-21,44.888,45.245,43.557,43.596,3929355,0
2011-09-22,42.214,42.272,40.889,41.599,7349946,0
2011-09-23,41.307,42.167,41.218,41.589,4982601,0
2011-09-26,42.078,42.366,40.839,42.337,4390832,0
2011-09-27,42.875,43.958,42.875,43.086,4028872,0
2011-09-28,42.933,43.314,41.599,41.656,4348307,0
2011-09-29,42.483,42.781,41.532,42.406,4576306,0
2011-09-30,41.6,42.129,40.86,40.86,5071868,0
2011-10-03,40.653,40.957,39.348,39.376,6686669,0
2011-10-04,38.872,40.246,38.326,40.157,7396295,0
2011-10-05,40.409,40.819,39.815,40.643,4764203,0
2011-10-06,40.653,41.589,40.266,41.561,4915335,0
2011-10-07,41.228,41.734,40.799,41.19,6521730,0
2011-10-10,41.919,43.086,41.89,43.049,2527470,0
2011-10-11,42.701,43.205,42.582,43.012,3039651,0
2011-10-12,43.364,44.677,43.215,43.968,4427140,0
2011-10-13,43.567,43.839,42.761,43.691,3074112,0
2011-10-14,44.325,44.716,43.616,44.209,3273408,0
2011-10-17,44.249,44.249,42.721,42.837,2760295,0
2011-10-18,42.701,44.315,42.562,43.938,4665748,0
2011-10-19,43.76,44.239,42.837,42.943,4674414,0
2011-10-20,43.245,44.611,42.992,44.122,4455862,0
2011-10-21,44.502,46.059,44.502,45.701,5220407,0
2011-10-24,45.681,47.144,45.542,47.037,5472683,0
2011-10-25,46.511,46.769,45.878,46.195,4709092,0
2011-10-26,46.769,47.007,45.944,46.577,4768518,0
2011-10-27,47.891,48.879,47.71,48.561,4545014,0
2011-10-28,48.485,49.667,48.275,49.55,5332901,0
2011-10-31,48.484,49.195,47.074,47.103,5577301,0
2011-11-01,45.819,46.769,45.225,46.126,6242863,0
2011-11-02,47.661,47.661,46.672,47.238,3174933,0
2011-11-03,47.938,47.938,47.182,47.776,5015566,0
2011-11-04,47.301,47.677,46.61,47.487,2872323,0
2011-11-07,47.315,47.834,46.769,47.758,3094206,0
2011-11-08,47.958,48.438,47.442,48.343,3141559,0
2011-11-09,47.037,47.71,46.664,46.799,4177102,0
2011-11-10,47.414,47.881,47.057,47.334,4176272,0
2011-11-11,48.017,48.859,47.795,48.428,2266218,0
2011-11-14,48.225,48.448,47.758,47.997,1876380,0
2011-11-15,47.758,48.57,47.374,48.215,2626702,0
2011-11-16,47.571,48.167,46.908,46.987,3693758,0
2011-11-17,46.739,46.889,45.341,45.829,4115388,0
2011-11-18,46.275,46.434,45.662,46.097,2825621,0
2011-11-21,45.292,45.435,44.542,45.028,2385553,0
2011-11-22,44.813,45.301,44.315,44.852,2710814,0
2011-11-23,44.335,44.522,43.509,43.509,3248330,0
2011-11-25,43.294,44.17,43.245,43.414,1164473,0
2011-11-28,44.833,45.379,44.552,45.078,3983883,0
2011-11-29,45.417,45.849,45.106,45.35,2767274,0
2011-11-30,47.014,47.599,46.856,47.132,5376412,0
2011-12-01,47.182,47.739,47.017,47.163,2719056,0
2011-12-02,47.394,47.561,46.225,46.275,5004884,0
2011-12-05,47.2,47.219,46.02,46.404,3645863,0
2011-12-06,46.564,47.042,45.949,46.764,3667496,0
2011-12-07,46.507,46.554,45.469,46.121,4057743,0
2011-12-08,45.745,45.844,44.596,44.73,3488406,0
2011-12-09,44.874,45.844,44.73,45.715,3259116,0
2011-12-12,45.068,45.165,44.18,44.502,3216025,0
2011-12-13,44.562,45.185,43.898,44.189,4863217,0
2011-12-14,44.083,44.958,43.958,44.785,5295193,0
2011-12-15,45.225,45.592,44.861,44.988,4229241,0
2011-12-16,45.411,45.853,44.865,45.179,5222069,0
2011-12-19,45.483,45.662,44.833,45.018,2795469,0
2011-12-20,45.844,46.804,45.459,46.735,2935203,0
2011-12-21,46.844,46.884,45.449,45.929,2971552,0
2011-12-22,45.977,46.319,45.636,45.775,4244424,0
2011-12-23,45.901,46.554,45.715,46.545,2155452,0
2011-12-27,46.545,46.725,46.19,46.439,1636615,0
2011-12-28,46.339,46.696,45.537,45.666,1919488,0
2011-12-29,45.676,46.339,45.646,46.28,1725336,0
2011-12-30,46.111,46.24,45.814,45.853,1696800,0
2012-01-03,46.824,47.667,46.814,47.224,2843343,0
2012-01-04,47.169,47.215,46.639,47.14,2393730,0
2012-01-05,46.774,47.4,46.3,47.36,3546127,0
2012-01-06,47.253,47.457,46.687,47.111,2125771,0
2012-01-09,47.101,47.41,46.687,47.35,2192124,0
2012-01-10,47.772,48.606,47.677,48.482,2857422,0
2012-01-11,48.329,49.125,48.221,48.991,3095106,0
2012-01-12,49.125,49.615,48.972,49.517,2841733,0
2012-01-13,49.02,49.289,48.776,49.212,2598062,0
2012-01-17,49.739,50.14,49.369,49.546,2538455,0
2012-01-18,49.399,50.334,49.339,50.277,2843334,0
2012-01-19,50.45,50.479,49.983,50.218,2110056,0
2012-01-20,50.267,50.44,49.905,50.042,3082412,0
2012-01-23,50.102,50.667,50.072,50.589,3656652,0
2012-01-24,50.227,51.553,50.062,51.466,4444749,0
2012-01-25,51.262,51.856,50.937,51.688,2967893,0
2012-01-26,51.688,51.846,51.094,51.31,3432605,0
2012-01-27,50.814,51.282,50.785,50.937,3041517,0
2012-01-30,50.785,51.104,50.199,51.104,3445120,0
2012-01-31,50.931,51.86,50.592,51.187,4443829,0
2012-02-01,51.496,52.244,51.282,51.619,5087145,0
2012-02-02,51.659,52.012,51.252,51.32,2835357,0
2012-02-03,51.954,52.022,51.408,51.534,3200462,0
2012-02-06,51.252,51.639,51.173,51.486,1512463,0
2012-02-07,51.153,51.438,50.823,51.114,1852884,0
2012-02-08,51.124,51.163,50.589,50.726,3830929,0
2012-02-09,50.814,51.143,50.608,50.985,4255212,0
2012-02-10,50.519,50.667,50.013,50.227,4317840,0
2012-02-13,50.618,50.805,50.296,50.598,3869504,0
2012-02-14,50.304,50.638,50.052,50.421,2946865,0
2012-02-15,50.479,50.579,49.826,49.925,3198189,0
2012-02-16,49.925,51.133,49.767,51.064,3247332,0
2012-02-17,51.222,51.378,50.861,51.104,2449162,0
2012-02-21,51.563,51.915,51.3,51.875,3002593,0
2012-02-22,51.747,51.954,51.486,51.767,2333310,0
2012-02-23,51.697,52.254,51.408,52.127,2964834,0
2012-02-24,52.099,52.147,51.777,51.973,2136981,0
2012-02-27,51.787,52.215,51.466,51.846,2710268,0
2012-02-28,51.817,52.215,51.591,52.022,2601684,0
2012-02-29,52.052,52.353,51.428,51.496,4840856,0
2012-03-01,51.573,51.935,51.242,51.544,2798980,0
2012-03-02,51.576,52.209,51.304,52.006,2781033,0
2012-03-05,51.767,51.875,51.456,51.807,2340367,0
2012-03-06,51.137,51.49,50.769,50.884,3222474,0
2012-03-07,51.087,51.217,50.729,51.187,4671870,0
2012-03-08,51.643,51.899,51.48,51.673,1795170,0
2012-03-09,51.771,52.288,51.613,52.006,2043012,0
2012-03-12,52.147,52.431,51.846,52.293,2053500,0
2012-03-13,52.637,53.414,52.49,53.386,2850223,0
2012-03-14,53.337,53.51,52.917,53.104,2019818,0
2012-03-15,53.134,53.579,52.907,53.56,1834670,0
2012-03-16,53.614,53.781,53.314,53.614,4199523,0
2012-03-19,53.491,53.737,53.327,53.53,1709210,0
2012-03-20,53.157,53.275,52.862,53.206,2133543,0
2012-03-21,53.246,53.486,52.98,53.294,1410912,0
2012-03-22,52.804,53.266,52.268,53.079,3110876,0
2012-03-23,53.206,53.256,52.581,53,2391564,0
2012-03-26,53.332,53.642,53.128,53.614,2409961,0
2012-03-27,53.682,54.043,53.594,53.899,2283426,0
2012-03-28,53.861,53.965,53.02,53.409,2600971,0
2012-03-29,52.891,53.771,52.813,53.662,2497150,0
2012-03-30,53.965,54.658,53.791,54.61,3734986,0
2012-04-02,54.61,55.049,54.218,54.677,2719179,0
2012-04-03,54.6,54.744,54.015,54.454,2723754,0
2012-04-04,53.871,54.025,53.682,53.88,2174196,0
2012-04-05,53.535,53.995,53.535,53.811,1747552,0
2012-04-09,52.95,53.525,52.862,53.236,2250331,0
2012-04-10,53.342,53.427,51.256,51.518,4392149,0
2012-04-11,52.258,52.755,52.131,52.562,3006632,0
2012-04-12,52.552,53.36,52.494,53.138,2173651,0
2012-04-13,52.891,53.206,52.504,52.544,2089234,0
2012-04-16,52.843,53.109,52.474,52.698,2064863,0
2012-04-17,53.02,53.712,52.823,53.427,2255975,0
2012-04-18,53.089,53.486,53.059,53.332,2142883,0
2012-04-19,51.948,52.833,51.236,51.683,6335659,0
2012-04-20,51.996,52.248,51.691,51.821,4740579,0
2012-04-23,51.226,51.593,50.864,51.422,4033849,0
2012-04-24,51.633,52.046,51.538,51.879,3252320,0
2012-04-25,52.298,52.562,51.948,52.073,2801513,0
2012-04-26,51.948,52.823,51.909,52.765,2338643,0
2012-04-27,53.04,53.437,52.931,53.332,2429101,0
2012-04-30,53.206,53.246,52.405,52.871,2369394,0
2012-05-01,52.678,53.633,52.375,53.236,2073628,0
2012-05-02,52.852,53.236,52.66,53.109,1838970,0
2012-05-03,53.176,53.236,52.455,52.572,1454721,0
2012-05-04,52.238,52.395,51.791,52.268,2851215,0
2012-05-07,52.881,52.881,52.111,52.298,1843925,0
2012-05-08,51.909,52.97,51.46,52.823,3616767,0
2012-05-09,52.161,53.216,51.986,52.524,4523218,0
2012-05-10,52.99,53.196,52.258,52.395,3198879,0
2012-05-11,52.093,53.01,51.929,52.326,1884531,0
2012-05-14,51.879,52.455,51.633,51.751,2599787,0
2012-05-15,51.821,52.688,51.45,51.593,3921157,0
2012-05-16,51.939,52.046,51.117,51.137,4692229,0
2012-05-17,51.157,51.276,50.592,50.592,2681793,0
2012-05-18,50.931,51.256,50.065,50.289,5162000,0
2012-05-21,50.473,51.45,50.327,51.372,3285828,0
2012-05-22,51.412,51.711,50.493,50.817,4006950,0
2012-05-23,50.454,51.567,50.261,51.441,5375086,0
2012-05-24,51.538,51.771,51.177,51.518,2207762,0
2012-05-25,51.518,51.87,51.285,51.45,2157632,0
2012-05-29,51.831,52.356,51.731,52.131,2438831,0
2012-05-30,51.49,51.593,50.874,50.874,2252823,0
2012-05-31,50.835,51.019,50.045,50.681,4088636,0
2012-06-01,49.657,49.752,48.579,48.579,5367952,0
2012-06-04,48.55,48.927,48.427,48.788,4582323,0
2012-06-05,48.664,49.239,48.336,49.065,3714695,0
2012-06-06,49.307,50.041,49.027,50.041,5987421,0
2012-06-07,50.697,51.005,49.747,49.845,3819168,0
2012-06-08,49.574,50.276,49.507,50.226,2732470,0
2012-06-11,50.503,50.759,49.432,49.502,2937249,0
2012-06-12,49.667,50.241,49.215,50.203,2876350,0
2012-06-13,49.908,50.231,49.452,49.667,2243088,0
2012-06-14,49.685,50.279,49.549,50.133,2516904,0
2012-06-15,50.391,50.677,50.081,50.401,4442216,0
2012-06-18,50.036,50.759,49.77,50.601,2282445,0
2012-06-19,50.85,51.679,50.745,51.505,2255068,0
2012-06-20,51.428,51.639,50.85,51.272,2838419,0
2012-06-21,51.428,51.446,49.855,49.933,3130186,0
2012-06-22,50.246,50.401,49.923,50.236,6333371,0
2012-06-25,49.68,49.786,49.171,49.287,2527122,0
2012-06-26,49.229,49.387,48.584,49.075,2343701,0
2012-06-27,49.347,49.708,49.151,49.407,1770526,0
2012-06-28,48.903,49.065,47.98,48.713,3368124,0
2012-06-29,49.622,50.814,49.584,50.814,3673041,0
2012-07-02,50.814,50.918,50.198,50.822,2720703,0
2012-07-03,50.745,51.388,50.607,51.378,1653662,0
2012-07-05,51.242,51.418,50.918,51.073,2009419,0
2012-07-06,50.459,50.528,49.737,50.119,1655435,0
2012-07-09,49.825,50.139,49.574,49.805,2023546,0
2012-07-10,50.159,50.706,49.21,49.652,3181956,0
2012-07-11,49.574,49.747,48.693,49.075,3186401,0
2012-07-12,48.733,48.763,48.079,48.326,3636756,0
2012-07-13,48.316,49.545,48.316,49.457,2685844,0
2012-07-16,49.357,49.357,48.654,49.065,1906326,0
2012-07-17,49.151,49.776,48.763,49.593,1746484,0
2012-07-18,49.327,51.044,49.229,50.84,3970485,0
2012-07-19,49.737,50.051,48.584,49.875,7758855,0
2012-07-20,49.786,50.362,49.229,49.894,4826278,0
2012-07-23,49.056,49.825,48.793,49.564,3574642,0
2012-07-24,49.564,49.717,48.545,48.903,3705355,0
2012-07-25,49.2,50.139,49.151,49.845,4780232,0
2012-07-26,50.804,51.31,50.303,50.784,3352805,0
2012-07-27,51.035,51.955,50.889,51.553,3742090,0
2012-07-30,51.6,52.109,51.262,51.524,2945159,0
2012-07-31,51.31,51.837,51.3,51.524,3756309,0
2012-08-01,51.817,52.022,51.428,51.807,2851549,0
2012-08-02,51.466,51.817,50.927,51.544,4775706,0
2012-08-03,52.128,52.558,51.945,52.06,2815099,0
2012-08-06,52.333,52.392,51.639,51.669,2089054,0
2012-08-07,51.737,52.442,51.737,52.022,2125327,0
2012-08-08,51.817,52.128,51.717,51.982,1639533,0
2012-08-09,51.827,51.955,51.649,51.688,1744114,0
2012-08-10,51.438,52.187,51.438,52.177,1700136,0
2012-08-13,51.973,52.628,51.906,52.618,3444159,0
2012-08-14,52.685,52.685,52.148,52.274,2298256,0
2012-08-15,52.264,52.471,52.08,52.264,1921940,0
2012-08-16,52.187,52.313,51.807,52.09,3859772,0
2012-08-17,52.264,52.549,51.945,52.481,3658078,0
2012-08-20,52.461,52.666,52.333,52.461,2615502,0
2012-08-21,52.638,52.898,52.109,52.196,2109965,0
2012-08-22,52.022,52.471,51.847,52.392,1676151,0
2012-08-23,52.235,52.568,51.797,51.867,2642808,0
2012-08-24,51.659,52.313,51.583,52.002,2295710,0
2012-08-27,52.216,52.363,51.945,52.1,1692902,0
2012-08-28,51.973,52.304,51.837,52.07,1673328,0
2012-08-29,52.08,52.323,51.926,52.012,1678351,0
2012-08-30,51.639,52.012,51.61,51.697,1888969,0
2012-08-31,51.936,52.402,51.777,52.264,2298926,0
2012-09-04,52.363,52.363,51.29,51.6,3561981,0
2012-09-05,51.727,52.1,51.446,51.553,2068400,0
2012-09-06,52.002,53.173,51.982,53.144,2208255,0
2012-09-07,53.135,53.788,52.675,53.72,2585291,0
2012-09-10,53.378,53.552,52.714,52.772,2904120,0
2012-09-11,52.898,53.272,52.819,53.213,2092480,0
2012-09-12,53.483,53.71,53.135,53.454,2052694,0
2012-09-13,53.213,54.304,53.017,54.059,2574937,0
2012-09-14,54.188,54.578,53.163,53.424,4953703,0
2012-09-17,53.348,53.68,53.223,53.502,3242262,0
2012-09-18,53.32,54.452,53.32,54.304,3584912,0
2012-09-19,54.392,54.742,53.71,54.178,4191292,0
2012-09-20,53.73,53.828,53.272,53.68,3006356,0
2012-09-21,54.138,54.197,53.348,53.562,4838657,0
2012-09-24,53.263,53.532,53.007,53.407,1800884,0
2012-09-25,53.407,53.581,53.106,53.233,4313987,0
2012-09-26,53.081,54.065,52.893,53.715,5554492,0
2012-09-27,53.764,54.408,53.44,54.124,3824388,0
2012-09-28,53.843,54.046,53.344,53.833,4342768,0
2012-10-01,53.833,55.783,53.833,54.905,5029093,0
2012-10-02,55.102,55.207,54.192,54.524,2580578,0
2012-10-03,54.788,55.335,54.573,55.093,2417055,0
2012-10-04,55.315,55.5,54.826,55.197,2045667,0
2012-10-05,55.442,55.678,54.905,55.111,1903105,0
2012-10-08,55.073,55.668,54.855,55.47,2012359,0
2012-10-09,55.451,55.451,53.988,54.104,4150222,0
2012-10-10,54.018,54.506,53.919,54.008,2857092,0
2012-10-11,54.279,55.177,54.114,54.593,2933036,0
2012-10-12,54.758,55.149,54.329,54.593,3107131,0
2012-10-15,54.71,55.063,54.534,54.945,2880556,0
2012-10-16,55.158,55.618,55.121,55.247,2783934,0
2012-10-17,55.559,55.628,54.593,54.758,4821577,0
2012-10-18,52.122,52.71,51.294,52.172,14174756,0
2012-10-19,51.751,52.475,51.604,52.065,7194748,0
2012-10-22,52.047,52.535,51.039,51.557,7538935,0
2012-10-23,50.912,51.343,50.27,51.137,5052304,0
2012-10-24,51.46,52.037,50.893,50.999,3620378,0
2012-10-25,49.49,51.276,49.42,50.999,12905287,0
2012-10-26,51.097,51.127,50.365,50.532,4811159,0
2012-10-31,51.285,52.172,50.424,50.492,4903012,0
2012-11-01,50.758,51.167,50.701,51.048,6670781,0
2012-11-02,51.46,51.751,50.661,50.71,6199558,0
2012-11-05,50.681,51.157,50.562,50.951,5697514,0
2012-11-06,51.097,51.841,51.019,51.538,3310390,0
2012-11-07,50.979,51.077,50.592,50.728,3973589,0
2012-11-08,50.758,51.019,50.611,50.631,3976224,0
2012-11-09,50.472,51.217,50.404,50.778,2913622,0
2012-11-12,50.817,51.137,50.651,50.826,1856743,0
2012-11-13,50.522,51.294,50.453,50.864,3067877,0
2012-11-14,51.039,51.197,50.114,50.182,4863380,0
2012-11-15,50.172,50.472,50.094,50.346,3974276,0
2012-11-16,50.472,50.922,50.23,50.748,4652321,0
2012-11-19,51.177,51.634,51.097,51.634,2952318,0
2012-11-20,51.334,51.382,50.951,51.382,2997556,0
2012-11-21,51.422,52.162,51.256,51.771,2580832,0
2012-11-23,51.871,52.219,51.771,52.21,1056615,0
2012-11-26,51.771,51.88,51.324,51.432,3115457,0
2012-11-27,51.45,51.528,50.874,50.961,4646325,0
2012-11-28,51.029,51.664,50.808,51.538,5137548,0
2012-11-29,51.831,52.485,51.731,52.358,3904444,0
2012-11-30,52.367,52.776,52.152,52.68,3606222,0
2012-12-03,53.091,53.158,52.094,52.142,3920684,0
2012-12-04,52.191,52.338,51.801,51.978,2950908,0
2012-12-05,52.152,52.545,51.557,52.074,3084883,0
2012-12-06,51.861,52.112,51.624,51.801,2813702,0
2012-12-07,52.162,52.367,51.674,52.219,1938004,0
2012-12-10,52.239,52.299,51.969,52.132,2668008,0
2012-12-11,52.299,52.71,52.112,52.249,3173776,0
2012-12-12,52.553,53.873,52.229,53.363,4893096,0
2012-12-13,53.277,53.892,53.032,53.576,4165673,0
2012-12-14,53.469,53.655,53.188,53.218,2469769,0
2012-12-17,53.449,54.094,53.383,54.075,3424942,0
2012-12-18,54.018,55.063,53.929,54.984,3275141,0
2012-12-19,54.905,55.043,54.329,54.339,3526461,0
2012-12-20,54.477,55.227,54.428,55.149,3286852,0
2012-12-21,54.398,54.885,54.202,54.72,3562190,0
2012-12-24,54.544,54.855,54.388,54.603,652930,0
2012-12-26,54.613,54.836,54.202,54.329,1583465,0
2012-12-27,54.279,54.652,53.843,54.448,1877074,0
2012-12-28,54.008,54.279,53.626,53.705,1713246,0
2012-12-31,53.488,54.613,53.268,54.563,2480913,0
2013-01-02,55.598,56.105,54.826,56.105,3983487,0
2013-01-03,55.987,56.993,55.987,56.642,5204042,0
2013-01-04,56.652,57.091,56.36,56.701,3663768,0
2013-01-07,57.775,58.439,56.438,56.701,4575454,0
2013-01-08,56.507,56.983,56.175,56.302,2824514,0
2013-01-09,58.567,59.053,57.921,58.37,7503995,0
2013-01-10,58.527,58.557,57.833,58.557,2976624,0
2013-01-11,58.478,58.624,58.098,58.35,3119691,0
2013-01-14,58.33,58.518,58.078,58.165,2485542,0
2013-01-15,58.01,58.585,57.803,58.557,2667211,0
2013-01-16,58.38,58.781,58.146,58.633,2415145,0
2013-01-17,58.945,59.531,58.585,59.26,2827421,0
2013-01-18,59.55,59.55,58.263,59.063,3823515,0
2013-01-22,58.935,59.299,58.761,58.955,4254206,0
2013-01-23,58.829,59.053,58.39,59.014,3051839,0
2013-01-24,59.063,59.677,58.965,59.053,2951694,0
2013-01-25,59.434,59.55,59.014,59.093,3335607,0
2013-01-28,59.376,59.963,58.867,59.26,3657892,0
2013-01-29,58.4,60.021,58.078,59.54,4296493,0
2013-01-30,59.376,59.444,58.42,58.567,3591220,0
2013-01-31,58.4,58.801,58.204,58.498,3535671,0
2013-02-01,58.761,59.093,58.595,59.024,4048702,0
2013-02-04,58.751,58.915,58.459,58.527,2504373,0
2013-02-05,58.897,59.366,58.801,59.231,2354151,0
2013-02-06,58.478,59.083,58.478,58.984,2337413,0
2013-02-07,59.132,59.182,58.429,58.733,2525310,0
2013-02-08,58.713,59.357,58.653,59.357,1569911,0
2013-02-11,59.329,59.376,58.887,59.231,1913675,0
2013-02-12,59.395,59.707,59.231,59.512,2346108,0
2013-02-13,59.736,59.844,59.122,59.56,2448451,0
2013-02-14,59.329,59.894,59.073,59.697,2857896,0
2013-02-15,59.717,60.42,59.385,60.206,3752173,0
2013-02-19,60.274,60.655,60.078,60.323,2045614,0
2013-02-20,60.39,60.518,59.434,59.512,4007576,0
2013-02-21,59.26,59.736,59.142,59.531,2800389,0
2013-02-22,59.649,59.991,59.55,59.991,2208412,0
2013-02-25,60.04,60.226,58.449,58.459,3293225,0
2013-02-26,58.703,59.102,58.683,58.857,2180728,0
2013-02-27,58.906,60.021,58.791,59.776,2356772,0
2013-02-28,59.934,60.508,59.668,60.127,2630847,0
2013-03-01,59.786,60.284,59.492,60.098,2403194,0
2013-03-04,60.05,60.206,59.434,60.186,2068294,0
2013-03-05,60.35,60.938,60.244,60.732,2077264,0
2013-03-06,60.831,60.968,60.196,60.294,2393314,0
2013-03-07,60.42,60.518,59.943,59.953,2099739,0
2013-03-08,60.35,60.586,60.069,60.458,2291842,0
2013-03-11,60.468,60.811,60.458,60.771,1783610,0
2013-03-12,60.811,60.977,60.38,60.673,2903749,0
2013-03-13,60.664,60.742,60.341,60.636,2021321,0
2013-03-14,60.761,61.102,60.732,61.102,1844770,0
2013-03-15,60.742,61.395,60.664,61.151,4326545,0
2013-03-18,60.488,60.712,60.196,60.331,2556018,0
2013-03-19,60.538,60.751,59.502,59.816,3563572,0
2013-03-20,60.001,60.323,59.629,59.844,2964703,0
2013-03-21,59.609,60.226,59.531,59.726,2342009,0
2013-03-22,59.816,60.303,59.649,60.196,2375828,0
2013-03-25,60.468,60.528,59.27,59.579,2926910,0
2013-03-26,59.977,60.406,59.83,60.386,1834361,0
2013-03-27,60.027,60.416,59.849,60.386,1910334,0
2013-03-28,60.386,60.767,60.141,60.688,2609445,0
2013-04-01,60.406,60.64,60.064,60.337,2241696,0
2013-04-02,60.543,60.591,60.113,60.289,2652146,0
2013-04-03,60.386,60.446,59.419,59.654,3613373,0
2013-04-04,59.741,60.027,59.197,59.324,3353630,0
2013-04-05,58.609,59.167,58.375,59.127,2763993,0
2013-04-08,59.107,59.468,58.969,59.343,1751174,0
2013-04-09,59.39,59.419,58.766,59.117,2654817,0
2013-04-10,59.314,60.386,59.048,60.327,2412150,0
2013-04-11,60.298,60.66,60.103,60.483,2425848,0
2013-04-12,60.327,60.523,59.722,60.113,1722620,0
2013-04-15,59.839,60.132,58.502,58.502,2953289,0
2013-04-16,58.824,59.545,58.658,59.526,2277116,0
2013-04-17,59.235,59.294,58.179,58.335,3493246,0
2013-04-18,56.364,57.183,56.256,56.686,9309557,0
2013-04-19,56.987,57.769,56.765,57.71,3616062,0
2013-04-22,57.71,58.024,57.125,57.603,2441530,0
2013-04-23,57.985,58.122,57.115,57.7,4510372,0
2013-04-24,57.866,58.852,57.642,58.551,3886390,0
2013-04-25,58.638,59.488,58.424,59.019,2683806,0
2013-04-26,58.959,59.324,58.522,58.531,2692834,0
2013-04-29,58.589,58.989,58.473,58.814,2154604,0
2013-04-30,58.871,60.083,58.668,59.507,5231221,0
2013-05-01,59.245,59.939,58.688,58.728,2937163,0
2013-05-02,58.91,59.226,58.688,59.039,2554453,0
2013-05-03,59.654,59.849,59.187,59.371,3863138,0
2013-05-06,59.361,60.007,59.117,59.869,2129066,0
2013-05-07,60.083,60.318,59.781,60.083,1809789,0
2013-05-08,60.055,60.269,59.909,60.191,2127622,0
2013-05-09,60.161,60.66,60.007,60.289,2056619,0
2013-05-10,60.269,60.493,60.083,60.446,1496548,0
2013-05-13,60.23,60.493,60.122,60.151,2357840,0
2013-05-14,60.239,60.621,60.171,60.396,3971362,0
2013-05-15,60.298,60.678,60.132,60.601,4047742,0
2013-05-16,60.308,61.371,60.289,60.807,4777326,0
2013-05-17,61.273,61.85,61.263,61.763,3930411,0
2013-05-20,61.695,62.582,61.618,62.563,3663839,0
2013-05-21,62.494,62.877,62.263,62.34,2408535,0
2013-05-22,62.331,62.533,61.012,61.283,2889269,0
2013-05-23,60.847,61.236,60.718,60.923,2890555,0
2013-05-24,60.543,60.923,60.259,60.64,2342571,0
2013-05-28,61.245,61.724,61.002,61.118,2028402,0
2013-05-29,60.64,61.012,60.446,60.747,2154312,0
2013-05-30,60.953,61.421,60.631,61.032,2148800,0
2013-05-31,60.744,61.261,60.363,60.363,2764382,0
2013-06-03,60.406,60.953,60.318,60.905,3225422,0
2013-06-04,60.767,61.293,59.987,60.337,3030830,0
2013-06-05,60.23,60.327,58.833,59.019,3542668,0
2013-06-06,59.078,59.177,58.247,59.009,4751845,0
2013-06-07,59.517,60.708,59.098,60.64,3467082,0
2013-06-10,60.757,61.148,60.513,60.827,2550406,0
2013-06-11,60.211,61.012,60.093,60.747,2345958,0
2013-06-12,60.963,60.963,59.919,59.958,2711293,0
2013-06-13,59.977,61.206,59.731,61.012,2302424,0
2013-06-14,60.953,61.352,60.66,61.052,2169400,0
2013-06-17,61.521,62.194,61.491,61.879,3146813,0
2013-06-18,61.832,63.08,61.6,62.849,3036995,0
2013-06-19,62.849,63.276,62.165,62.184,3581832,0
2013-06-20,61.511,61.744,60.64,60.797,3349275,0
2013-06-21,61.118,61.401,60.221,60.65,6124983,0
2013-06-24,60.191,60.827,59.791,60.211,3185456,0
2013-06-25,60.611,60.973,60.122,60.837,3186588,0
2013-06-26,61.366,62.19,61.259,61.884,3374229,0
2013-06-27,62.297,62.423,61.633,62.171,2591875,0
2013-06-28,61.962,62.249,61.575,61.837,4328326,0
2013-07-01,62.269,63.644,62.131,63.204,3849366,0
2013-07-02,63.096,63.272,61.991,62.21,3325428,0
2013-07-03,61.904,62.432,61.701,62.161,1126392,0
2013-07-05,62.687,63.126,62.539,63.106,1791865,0
2013-07-08,63.45,63.558,62.824,62.952,2856994,0
2013-07-09,63.828,65.129,63.828,65.079,4818141,0
2013-07-10,65.059,66.37,65.059,66.232,4814888,0
2013-07-11,66.997,67.404,66.232,66.769,4358939,0
2013-07-12,66.739,66.848,66.048,66.613,3112378,0
2013-07-15,66.927,67.047,66.555,66.819,3577441,0
2013-07-16,66.819,67.198,65.969,66.498,2581818,0
2013-07-17,66.701,67.047,66.565,66.829,3294092,0
2013-07-18,66.428,67.096,65.288,66.184,5628120,0
2013-07-19,66.428,67.424,66.106,67.106,3013208,0
2013-07-22,67.16,67.286,66.281,66.594,2843031,0
2013-07-23,66.671,66.819,66.271,66.33,2531444,0
2013-07-24,66.428,66.555,65.833,66.067,2734534,0
2013-07-25,65.598,65.873,65.288,65.724,3175599,0
2013-07-26,65.248,65.451,64.991,65.179,2431907,0
2013-07-29,64.932,65.684,64.692,65.635,2196189,0
2013-07-30,65.903,66.291,65.588,65.617,2158228,0
2013-07-31,65.645,66.409,65.617,65.783,2427891,0
2013-08-01,66.251,66.623,66.077,66.077,2854564,0
2013-08-02,66.057,66.067,65.432,65.674,2129330,0
2013-08-05,65.549,65.704,65.346,65.568,1630444,0
2013-08-06,65.568,65.617,65.238,65.5,2058292,0
2013-08-07,65.346,65.998,65.258,65.931,2395216,0
2013-08-08,66.271,66.409,65.674,65.773,2089468,0
2013-08-09,65.704,65.843,65.372,65.442,1594157,0
2013-08-12,65.001,65.336,64.796,64.982,2161926,0
2013-08-13,64.991,66.154,64.932,66.067,1802038,0
2013-08-14,65.843,65.893,65.011,65.129,1775419,0
2013-08-15,64.903,65.539,64.357,64.972,2476488,0
2013-08-16,64.972,65.288,64.776,65.188,2229249,0
2013-08-19,65.109,65.734,64.922,65.316,1998593,0
2013-08-20,65.355,65.355,64.682,64.786,2446989,0
2013-08-21,64.71,65.129,64.523,64.653,1982759,0
2013-08-22,64.864,65.978,64.729,65.734,1715503,0
2013-08-23,65.763,65.978,65.402,65.783,1825187,0
2013-08-26,65.674,65.931,65.079,65.099,1651355,0
2013-08-27,64.238,64.405,63.75,63.888,2473066,0
2013-08-28,63.779,64.191,63.558,63.779,1611805,0
2013-08-29,63.586,64.682,63.282,64.095,1320120,0
2013-08-30,64.22,64.297,63.74,64.007,1568839,0
2013-09-03,64.607,65.063,64.099,64.351,1733874,0
2013-09-04,64.175,65.592,64.175,65.465,2164198,0
2013-09-05,65.396,65.868,65.133,65.669,1421328,0
2013-09-06,65.763,66.028,64.874,65.288,2017477,0
2013-09-09,65.47,66.184,65.47,66.087,1401274,0
2013-09-10,66.607,67.349,66.492,66.882,2384203,0
2013-09-11,66.947,67.71,66.819,67.71,2136578,0
2013-09-12,67.769,67.941,67.453,67.846,2557507,0
2013-09-13,68.004,68.162,67.409,68.142,2526240,0
2013-09-16,68.781,69.008,68.256,68.49,2879256,0
2013-09-17,68.567,68.87,68.236,68.413,2663547,0
2013-09-18,68.383,68.92,68.069,68.861,2762447,0
2013-09-19,69.241,69.3,68.597,68.655,4073135,0
2013-09-20,68.688,69.082,67.955,67.955,5248920,0
2013-09-23,67.686,68.142,67.637,67.936,2209296,0
2013-09-24,67.974,68.034,67.301,67.349,2417157,0
2013-09-25,67.577,68.182,67.242,67.974,2663228,0
2013-09-26,68.034,68.544,67.783,68.182,1758109,0
2013-09-27,68.054,68.457,67.851,68.281,2431507,0
2013-09-30,67.754,68.202,67.527,67.744,2735129,0
2013-10-01,67.87,68.054,67.537,67.888,2499757,0
2013-10-02,67.587,67.587,66.824,67.557,2404688,0
2013-10-03,67.262,67.409,65.954,66.443,2606758,0
2013-10-04,66.463,67.311,66.276,66.962,2011724,0
2013-10-07,66.53,66.734,66.189,66.316,1755069,0
2013-10-08,66.335,66.962,65.729,65.778,3048848,0
2013-10-09,65.748,65.868,65.31,65.611,2995493,0
2013-10-10,66.365,67.467,66.276,67.409,2763428,0
2013-10-11,67.349,67.926,67.022,67.86,1471599,0
2013-10-14,67.399,68.112,67.271,67.965,1573017,0
2013-10-15,67.821,68.112,67.429,67.449,2489080,0
2013-10-16,67.656,67.841,67.232,67.577,4858996,0
2013-10-17,69.395,70.939,68.778,70.663,6028974,0
2013-10-18,71.035,71.035,70.019,70.361,4291534,0
2013-10-21,70.508,70.653,70.138,70.294,2674467,0
2013-10-22,70.41,70.831,70.214,70.594,2348458,0
2013-10-23,70.584,70.851,70.068,70.264,2078254,0
2013-10-24,70.195,70.594,69.892,70.41,2039513,0
2013-10-25,70.313,70.574,69.853,70.47,1763010,0
2013-10-28,70.47,70.782,70.098,70.517,1640072,0
2013-10-29,70.498,70.901,70.224,70.891,2340506,0
2013-10-30,70.986,71.161,70.371,70.4,1597087,0
2013-10-31,70.633,70.92,70.177,70.45,1498813,0
2013-11-01,70.555,71.123,70.4,70.978,2338262,0
2013-11-04,70.986,71.191,70.42,71.095,1962046,0
2013-11-05,70.871,71.114,70.614,70.939,1404943,0
2013-11-06,71.24,71.925,71.055,71.319,1766697,0
2013-11-07,71.396,71.612,70.068,70.177,1813479,0
2013-11-08,70.713,72.942,70.713,72.903,4775080,0
2013-11-11,72.922,73.067,72.374,72.667,1799418,0
2013-11-12,72.521,72.618,71.711,72.218,2324804,0
2013-11-13,71.915,72.161,71.757,72.082,2654733,0
2013-11-14,72.501,73.234,72.327,72.747,2979960,0
2013-11-15,72.481,73.038,72.364,72.795,3337763,0
2013-11-18,72.825,73.284,72.687,72.854,2886729,0
2013-11-19,72.825,73.048,72.336,72.442,1803833,0
2013-11-20,72.402,72.815,71.865,72.112,2265487,0
2013-11-21,72.511,72.707,72.209,72.637,1849100,0
2013-11-22,72.727,73.028,72.55,72.952,1983877,0
2013-11-25,73.294,73.294,72.667,72.825,1425333,0
2013-11-26,73.322,74.161,73.294,73.653,3706081,0
2013-11-27,73.997,74.2,73.469,73.643,1448888,0
2013-11-29,73.723,73.821,73.028,73.097,1374703,0
2013-12-02,72.893,73.547,72.667,72.873,2529302,0
2013-12-03,72.59,72.756,71.865,72.092,2418227,0
2013-12-04,71.721,72.598,71.249,71.984,1911235,0
2013-12-05,71.574,72.364,71.378,71.964,1946659,0
2013-12-06,72.786,73.575,72.598,73.411,1875965,0
2013-12-09,73.901,74.055,73.312,73.663,2075335,0
2013-12-10,73.332,73.613,72.854,73.439,1869615,0
2013-12-11,73.42,73.613,71.984,72.247,3160625,0
2013-12-12,71.23,72.903,71.22,72.56,4061453,0
2013-12-13,72.58,72.697,71.974,72.327,2759653,0
2013-12-16,72.55,73.821,72.432,73.595,3574589,0
2013-12-17,73.783,74.007,72.844,73.057,2306092,0
2013-12-18,73.087,75.26,72.913,75.111,3403519,0
2013-12-19,74.796,74.923,74.248,74.836,2472642,0
2013-12-20,74.595,75.326,74.546,74.796,3508306,0
2013-12-23,75.21,75.56,74.701,74.993,2301679,0
2013-12-24,74.855,75.403,74.855,75.041,1096876,0
2013-12-26,75.274,75.331,75.036,75.195,1956665,0
2013-12-27,75.438,75.651,75.066,75.321,854734,0
2013-12-30,75.264,75.398,74.898,75.096,993670,0
2013-12-31,75.379,75.595,75.126,75.467,1078250,0
2014-01-02,74.938,75.284,74.393,74.734,2056596,0
2014-01-03,74.734,75.235,74.619,74.841,1218164,0
2014-01-06,75.225,75.477,74.146,74.185,2000790,0
2014-01-07,74.441,74.85,74.234,74.801,2052425,0
2014-01-08,74.677,75.195,74.571,74.841,2328745,0
2014-01-09,75.389,75.83,74.859,75.741,3155427,0
2014-01-10,75.86,75.986,75.146,75.937,2114640,0
2014-01-13,75.585,75.81,74.383,74.441,2631069,0
2014-01-14,75.87,76.542,75.176,76.503,4748671,0
2014-01-15,76.572,76.611,75.947,76.456,2896203,0
2014-01-16,76.456,76.874,76.288,76.766,2575397,0
2014-01-17,76.864,76.864,75.918,76.121,2698870,0
2014-01-21,76.835,77.032,75.927,76.249,5013705,0
2014-01-22,76.298,76.456,75.37,76.191,2662521,0
2014-01-23,75.467,75.623,74.978,75.379,1865576,0
2014-01-24,74.696,74.868,72.456,72.465,4111186,0
2014-01-27,72.721,73.112,71.996,72.436,3676584,0
2014-01-28,73.288,74.85,72.475,73.522,4470737,0
2014-01-29,72.848,74.069,72.838,73.443,3920977,0
2014-01-30,73.748,73.983,73.171,73.609,3385391,0
2014-01-31,72.602,73.326,72.271,72.721,3293839,0
2014-02-03,72.857,73.443,70.875,70.933,4321149,0
2014-02-04,71.136,71.724,70.697,71.293,3509706,0
2014-02-05,71.038,71.273,70.277,70.865,2786970,0
2014-02-06,70.677,72.076,70.52,72.056,3048794,0
2014-02-07,72.621,73.6,72.194,73.434,3235372,0
2014-02-10,73.57,73.57,72.887,73.385,3212192,0
2014-02-11,73.678,74.175,73.443,73.698,2578777,0
2014-02-12,74.001,74.273,73.668,73.856,2142308,0
2014-02-13,73.238,74.609,73.102,74.511,2462343,0
2014-02-14,74.451,74.878,74.127,74.716,2307612,0
2014-02-18,74.441,74.859,74.137,74.234,2407433,0
2014-02-19,74.049,74.772,73.512,73.59,2659452,0
2014-02-20,73.798,74.619,73.356,74.402,2434058,0
2014-02-21,74.283,74.609,73.973,74.441,2737247,0
2014-02-24,74.668,75.36,74.589,74.841,2726354,0
2014-02-25,74.726,75.341,74.501,75.096,2716800,0
2014-02-26,75.126,75.467,74.831,75.096,2736202,0
2014-02-27,74.649,75.398,74.619,75.303,2616800,0
2014-02-28,75.274,75.8,74.53,74.772,3891334,0
2014-03-03,74.041,74.393,73.658,73.895,2814782,0
2014-03-04,74.734,74.978,74.491,74.658,3272339,0
2014-03-05,74.716,74.968,74.323,74.668,2575102,0
2014-03-06,74.85,75.36,74.726,75.156,2343513,0
2014-03-07,75.623,75.82,75.205,75.691,2885369,0
2014-03-10,75.661,75.661,75.066,75.418,2292606,0
2014-03-11,75.535,75.623,74.609,74.716,2147099,0
2014-03-12,74.185,74.363,73.798,74.117,2228927,0
2014-03-13,74.471,74.491,72.641,72.76,2547074,0
2014-03-14,72.631,72.984,72.056,72.136,2845948,0
2014-03-17,72.641,73.443,72.612,73.171,2536693,0
2014-03-18,73.298,73.758,73.288,73.57,1443800,0
2014-03-19,73.532,73.778,72.281,72.701,1932965,0
2014-03-20,72.631,73.298,72.379,73.072,1619755,0
2014-03-21,73.668,74.412,73.346,73.609,4205290,0
2014-03-24,73.875,73.895,72.271,72.651,1715477,0
2014-03-25,73.082,73.385,72.397,72.76,1805290,0
2014-03-26,73.327,73.425,71.808,71.808,3079867,0
2014-03-27,71.769,72.183,71.408,71.888,3469930,0
2014-03-28,72.32,72.848,72.035,72.31,2064251,0
2014-03-31,72.956,73.416,72.651,73.416,2174101,0
2014-04-01,73.493,73.689,73.043,73.669,2372199,0
2014-04-02,73.789,74.119,73.553,73.847,2356226,0
2014-04-03,73.966,74.305,73.493,74.236,2214171,0
2014-04-04,74.853,75.079,73.709,73.808,2645341,0
2014-04-07,73.562,73.629,72.075,72.27,2307393,0
2014-04-08,72.125,72.77,71.76,72.465,2403197,0
2014-04-09,73.249,74.109,72.809,74.051,3141075,0
2014-04-10,74.043,74.051,72.534,72.564,2472542,0
2014-04-11,72.105,72.349,71.242,71.261,2794729,0
2014-04-14,71.878,71.878,70.381,71.056,4573748,0
2014-04-15,71.006,71.546,70.234,71.458,3908361,0
2014-04-16,72.231,72.31,71.321,72.095,4162689,0
2014-04-17,71.458,71.888,70.764,71.311,7966474,0
2014-04-21,71.947,73.112,71.566,73.003,5951468,0
2014-04-22,72.907,73.003,71.957,71.995,4385875,0
2014-04-23,71.947,72.154,71.664,71.828,3261077,0
2014-04-24,71.977,72.349,71.808,72.105,2848683,0
2014-04-25,72.055,72.221,71.291,71.508,2481805,0
2014-04-28,71.732,72.045,71.193,71.947,4812259,0
2014-04-29,71.957,72.095,71.389,71.848,4241069,0
2014-04-30,71.713,71.898,71.428,71.828,3386350,0
2014-05-01,71.828,72.465,71.713,72.055,3686133,0
2014-05-02,72.085,72.193,71.614,71.723,2682475,0
2014-05-05,71.458,71.684,71.076,71.458,1982984,0
2014-05-06,71.251,71.498,71.006,71.026,2084849,0
2014-05-07,71.242,71.37,70.644,71.271,3198052,0
2014-05-08,71.242,72.26,71.076,71.723,2914662,0
2014-05-09,71.586,72.495,71.251,72.465,4371829,0
2014-05-12,72.651,73.533,72.651,73.483,2829370,0
2014-05-13,73.906,74.325,73.543,74.033,2901616,0
2014-05-14,73.808,74.573,73.493,73.619,3159128,0
2014-05-15,73.299,73.493,72.681,73.386,3113196,0
2014-05-16,73.396,73.817,73.072,73.729,3277517,0
2014-05-19,73.523,74.592,73.454,74.217,2417795,0
2014-05-20,74.197,74.345,72.984,73.22,2382791,0
2014-05-21,73.543,74.719,73.543,74.67,3215329,0
2014-05-22,75.725,76.841,75.089,76.383,6928977,0
2014-05-23,76.353,76.802,76.097,76.762,2220392,0
2014-05-27,77.282,77.33,76.811,76.99,2621122,0
2014-05-28,77.058,77.369,76.724,77.019,2291291,0
2014-05-29,77.019,77.175,76.48,76.89,2428052,0
2014-05-30,76.685,76.86,76.373,76.772,3475653,0
2014-06-02,76.94,77.185,76.186,76.98,1863537,0
2014-06-03,76.675,77.194,76.567,77.126,2117381,0
2014-06-04,76.88,77,76.353,76.772,2522886,0
2014-06-05,76.782,78.163,76.283,77.821,3019004,0
2014-06-06,77.869,78.79,77.811,78.671,2856717,0
2014-06-09,78.477,79.426,78.457,78.847,3143211,0
2014-06-10,78.584,78.887,78.29,78.731,1426262,0
2014-06-11,78.409,78.701,78.26,78.399,1997830,0
2014-06-12,78.045,78.614,78.025,78.438,2733059,0
2014-06-13,78.329,78.79,78.231,78.574,1765145,0
2014-06-16,78.399,78.642,78.202,78.379,2434616,0
2014-06-17,78.486,78.652,78.231,78.477,1693450,0
2014-06-18,78.554,79.016,78.114,78.966,1886982,0
2014-06-19,78.81,79.035,78.28,78.409,3365825,0
2014-06-20,78.516,79.006,78.143,78.976,4675109,0
2014-06-23,78.936,78.996,78.516,78.632,2093940,0
2014-06-24,78.632,78.632,77.576,77.576,2849349,0
2014-06-25,77.496,78.036,77.027,77.909,2125414,0
2014-06-26,77.84,78.046,77.105,77.526,2028895,0
2014-06-27,77.409,77.743,77.194,77.616,2577335,0
2014-06-30,77.733,77.753,76.999,77.165,3150609,0
2014-07-01,77.586,78.134,77.546,77.919,2777362,0
2014-07-02,77.655,77.899,76.999,77.204,2613891,0
2014-07-03,77.684,78.085,77.516,77.869,2108339,0
2014-07-07,77.763,77.821,76.82,76.949,2651668,0
2014-07-08,76.869,77.067,76.44,76.634,2901120,0
2014-07-09,76.84,76.979,76.46,76.733,2388489,0
2014-07-10,76.095,76.771,75.939,76.45,2304513,0
2014-07-11,76.45,76.84,76.213,76.82,1893564,0
2014-07-14,77.184,77.556,76.879,77.242,2469615,0
2014-07-15,77.077,77.566,76.537,76.684,2861060,0
2014-07-16,76.84,77.145,76.331,76.939,2659305,0
2014-07-17,74.203,74.291,72.518,72.596,10211245,0
2014-07-18,73.037,73.941,72.352,73.614,5902368,0
2014-07-21,73.42,73.784,73.086,73.654,4174327,0
2014-07-22,73.872,74.715,73.872,74.291,5492262,0
2014-07-23,74.489,74.598,73.911,74.106,3705591,0
2014-07-24,74.213,74.676,73.754,74.459,3378409,0
2014-07-25,74.086,74.439,73.998,74.183,2007593,0
2014-07-28,74.028,74.125,73.488,73.714,2801434,0
2014-07-29,73.606,73.803,72.468,72.606,5224287,0
2014-07-30,72.794,72.979,72.138,72.695,4403067,0
2014-07-31,72.283,72.578,71.831,72.409,5168270,0
2014-08-01,72.342,72.459,71.568,71.881,5262887,0
2014-08-04,71.911,72.606,71.607,72.528,2903028,0
2014-08-05,72.038,72.951,71.696,72.098,3462199,0
2014-08-06,72.205,72.794,71.94,72.596,4468263,0
2014-08-07,72.921,73.273,72.323,72.488,2922025,0
2014-08-08,72.645,73.43,72.333,73.381,2249776,0
2014-08-11,73.606,74.086,73.538,73.714,2507034,0
2014-08-12,73.488,73.538,72.685,72.861,3489758,0
2014-08-13,73.312,73.498,72.979,73.293,2074899,0
2014-08-14,73.056,73.411,72.921,73.391,2623462,0
2014-08-15,73.882,74.241,73.166,73.654,4860552,0
2014-08-18,74.066,74.928,73.872,74.771,2095846,0
2014-08-19,74.79,75.176,74.608,75.116,1698778,0
2014-08-20,75.106,75.812,74.908,75.653,2510330,0
2014-08-21,75.703,75.969,75.39,75.91,1806022,0
2014-08-22,75.596,75.862,75.468,75.506,2081918,0
2014-08-25,75.793,75.979,75.606,75.812,1464269,0
2014-08-26,75.939,76.047,75.713,75.793,1993193,0
2014-08-27,75.526,75.793,75.007,75.126,1142445,0
2014-08-28,74.83,74.978,74.469,74.81,1982240,0
2014-08-29,75.066,75.126,74.509,75.086,1538044,0
2014-09-02,75.146,75.399,74.695,74.898,2347213,0
2014-09-03,75.488,75.488,74.928,75.066,2472812,0
2014-09-04,75.096,75.409,74.519,74.725,2308810,0
2014-09-05,74.519,75.673,74.439,75.606,2178755,0
2014-09-08,75.478,75.842,75.303,75.516,2012711,0
2014-09-09,75.468,75.526,74.82,75.046,2016977,0
2014-09-10,75.086,75.596,74.958,75.399,1762685,0
2014-09-11,75.146,75.793,75.026,75.743,1683760,0
2014-09-12,75.713,75.743,75.294,75.352,1953557,0
2014-09-15,75.361,76.017,75.026,75.106,4243875,0
2014-09-16,74.918,76.115,74.638,76.027,3162758,0
2014-09-17,76.252,77.664,76.144,77.165,4303670,0
2014-09-18,77.233,77.85,77.145,77.782,2890455,0
2014-09-19,78.261,78.41,77.763,77.869,4925324,0
2014-09-22,77.596,77.596,76.497,76.606,2140948,0
2014-09-23,76.43,76.556,75.872,75.881,2150261,0
2014-09-24,76.007,76.461,75.723,76.282,3228938,0
2014-09-25,75.949,76.037,74.221,74.23,3878400,0
2014-09-26,74.289,74.626,74.094,74.497,3106376,0
2014-09-29,73.829,74.567,73.545,74.379,3102144,0
2014-09-30,74.319,75.713,74.23,74.567,5370911,0
2014-10-01,74.289,74.547,73.062,73.192,3214641,0
2014-10-02,73.132,73.398,72.454,73.043,4682753,0
2014-10-03,73.81,74.143,73.446,73.545,4385005,0
2014-10-06,73.849,74.191,73.28,73.495,2008628,0
2014-10-07,73.122,73.309,71.866,71.906,2990741,0
2014-10-08,72.103,73.25,71.552,73.201,3823016,0
2014-10-09,73.28,73.28,71.385,71.414,4304897,0
2014-10-10,71.414,71.846,69.912,70.521,6310459,0
2014-10-13,70.896,71.797,70.248,70.365,6101759,0
2014-10-14,70.648,71.504,70.238,70.658,4900629,0
2014-10-15,69.502,71.052,68.814,70.638,6317272,0
2014-10-16,70.434,73.152,69.883,72.809,7039000,0
2014-10-17,73.603,74.074,72.848,73.398,4149275,0
2014-10-20,73.24,73.515,72.612,73.339,3010912,0
2014-10-21,73.691,74.937,73.661,74.829,3245155,0
2014-10-22,75.016,75.302,74.133,74.162,3583527,0
2014-10-23,75.105,76.372,74.977,75.919,3303589,0
2014-10-24,75.872,76.547,75.663,76.508,1902644,0
2014-10-27,76.017,76.518,75.939,76.421,1692809,0
2014-10-28,76.93,78.284,76.85,78.254,3688529,0
2014-10-29,78.068,78.432,77.508,77.824,3590083,0
2014-10-30,77.508,78.403,77.274,78.226,2034428,0
2014-10-31,78.873,79.187,78.559,78.903,4204238,0
2014-11-03,78.853,78.883,78.245,78.481,2599661,0
2014-11-04,78.49,78.756,78.167,78.5,1923818,0
2014-11-05,79.207,79.364,78.373,79.265,1801472,0
2014-11-06,79.462,79.796,78.992,79.747,1645054,0
2014-11-07,79.767,79.806,79.128,79.678,1745433,0
2014-11-10,79.668,79.982,79.502,79.776,2008013,0
2014-11-11,80.031,80.169,79.433,79.892,1913920,0
2014-11-12,81.505,81.544,80.521,80.827,4762442,0
2014-11-13,80.797,81.051,80.463,80.867,4601511,0
2014-11-14,80.61,80.944,80.531,80.699,1975727,0
2014-11-17,80.64,81.012,80.433,80.837,1860959,0
2014-11-18,80.964,81.366,80.748,81.041,1937533,0
2014-11-19,81.041,81.228,80.62,81.031,1515771,0
2014-11-20,80.404,81.11,80.041,80.974,1663971,0
2014-11-21,81.905,82.258,81.679,82.034,2734515,0
2014-11-24,82.034,82.064,81.583,81.955,1571966,0
2014-11-25,81.935,82.084,81.757,81.826,2165905,0
2014-11-26,82.182,82.182,81.669,81.895,1540824,0
2014-11-28,81.876,82.395,81.806,82.004,1792793,0
2014-12-01,81.554,81.776,81.041,81.525,2998500,0
2014-12-02,81.826,82.163,81.573,82.024,2668663,0
2014-12-03,82.123,83.399,82.084,83.271,2611862,0
2014-12-04,82.867,83.102,82.454,83.004,2058506,0
2014-12-05,82.839,83.409,82.83,83.301,1442930,0
2014-12-08,83.182,83.651,82.936,83.162,2478291,0
2014-12-09,82.104,82.81,81.984,82.791,2229817,0
2014-12-10,82.622,82.632,81.505,81.593,3774619,0
2014-12-11,81.806,83.191,81.564,82.385,2841139,0
2014-12-12,81.836,83.013,81.826,82.202,2872427,0
2014-12-15,82.751,82.994,81.357,81.836,2808453,0
2014-12-16,81.728,82.435,80.65,80.699,4362726,0
2014-12-17,80.739,82.582,80.326,82.376,4427991,0
2014-12-18,83.515,84.398,83.152,84.398,3406271,0
2014-12-19,84.497,85.015,84.076,84.665,5074684,0
2014-12-22,85.125,85.586,84.81,85.438,2421603,0
2014-12-23,85.773,85.959,85.408,85.536,2898848,0
2014-12-24,85.546,85.596,85.273,85.273,979757,0
2014-12-26,85.368,85.675,85.125,85.214,1202256,0
2014-12-29,84.759,85.625,84.673,85.359,1506221,0
2014-12-30,85.34,85.388,84.397,84.731,1850167,0
2014-12-31,85.045,85.301,84.18,84.21,2110218,0
2015-01-02,84.506,84.779,83.621,84.22,2100652,0
2015-01-05,83.797,84.103,82.971,83.387,3075540,0
2015-01-06,83.639,83.847,82.119,82.817,2939077,0
2015-01-07,83.503,83.867,83.09,83.318,3365842,0
2015-01-08,84.074,84.769,84.026,84.605,3012701,0
2015-01-09,84.898,85.007,83.867,84.036,2121966,0
2015-01-12,83.551,83.897,82.679,82.991,3106612,0
2015-01-13,83.827,84.426,82.168,82.874,3906836,0
2015-01-14,82.02,82.619,81.203,81.569,4878766,0
2015-01-15,82,82.139,80.575,80.594,4267787,0
2015-01-16,80.34,81.193,79.828,81.096,4325973,0
2015-01-20,81.588,81.99,80.959,81.52,3445565,0
2015-01-21,81.312,82.188,81.007,81.802,3078546,0
2015-01-22,82.51,83.07,81.705,83.02,3951993,0
2015-01-23,83.02,83.06,82.609,82.669,3851457,0
2015-01-26,82.391,82.669,81.763,82.198,3115815,0
2015-01-27,82.411,83.797,82.159,83.159,3657082,0
2015-01-28,83.571,83.649,81.391,81.401,3841660,0
2015-01-29,81.891,82.51,80.772,82.461,2774183,0
2015-01-30,82.05,82.255,80.9,80.939,3016401,0
2015-02-02,80.998,82.294,80.173,82.274,3511748,0
2015-02-03,83.228,83.639,82.797,83.531,4425753,0
2015-02-04,83.02,83.591,82.639,82.864,2915855,0
2015-02-05,83.377,84.103,83.298,83.986,2062521,0
2015-02-06,83.907,84.299,83.02,83.308,2012247,0
2015-02-09,82.827,83.601,82.639,82.971,1901640,0
2015-02-10,83.436,84.036,82.855,83.966,1974189,0
2015-02-11,83.917,84.416,83.659,84.16,2141594,0
2015-02-12,84.406,85.125,84.289,85.085,2079803,0
2015-02-13,84.888,85.398,84.693,85.291,2013000,0
2015-02-17,85.234,85.448,84.967,85.282,1953631,0
2015-02-18,84.947,86.037,84.927,85.92,2011280,0
2015-02-19,85.498,85.968,85.468,85.714,2249146,0
2015-02-20,85.625,86.364,85.045,86.145,4093135,0
2015-02-23,85.724,86.097,85.282,85.34,1971466,0
2015-02-24,85.065,85.606,84.997,85.517,2499070,0
2015-02-25,85.468,86.155,85.301,85.695,2374524,0
2015-02-26,85.606,86.558,85.498,86.274,2189679,0
2015-02-27,86.175,86.324,85.704,85.754,2255564,0
2015-03-02,85.685,86.304,85.685,85.939,2102685,0
2015-03-03,85.695,85.871,85.155,85.527,1661262,0
2015-03-04,83.986,84.997,83.956,84.605,4884550,0
2015-03-05,84.809,85.045,84.456,84.829,2305228,0
2015-03-06,84.466,84.625,83.561,83.728,3056165,0
2015-03-09,83.857,84.769,83.601,84.585,2387365,0
2015-03-10,83.788,83.897,83.169,83.169,2277033,0
2015-03-11,83.218,83.397,82.827,82.894,2134033,0
2015-03-12,83.09,84.24,83.07,84.064,2374440,0
2015-03-13,84.044,84.121,82.884,83.708,2434388,0
2015-03-16,83.996,85.33,83.827,85.282,4115191,0
2015-03-17,84.731,84.977,84.397,84.759,1965077,0
2015-03-18,84.506,86.225,83.768,85.754,2832248,0
2015-03-19,85.576,86.007,85.035,85.488,2651280,0
2015-03-20,85.823,86.017,85.438,85.625,3973105,0
2015-03-23,85.862,85.968,85.234,85.253,2857386,0
2015-03-24,84.997,85.204,84.426,84.426,2195813,0
2015-03-25,84.481,84.63,83.004,83.004,4170613,0
2015-03-26,82.907,83.595,82.542,82.974,2652300,0
2015-03-27,82.887,83.643,82.76,83.497,2154561,0
2015-03-30,83.643,84.382,83.625,84.235,1829781,0
2015-03-31,84.03,84.145,83.497,83.545,2554273,0
2015-04-01,83.429,83.487,82.325,82.562,2740810,0
2015-04-02,82.74,83.182,82.256,82.848,2006501,0
2015-04-06,82.335,84,82.179,83.615,1664446,0
2015-04-07,83.34,84.62,83.271,83.97,2679788,0
2015-04-08,84,84.255,83.535,83.99,2386255,0
2015-04-09,83.732,84.225,83.555,84.097,1670315,0
2015-04-10,84.461,84.471,83.477,83.625,2937243,0
2015-04-13,83.98,84.215,83.331,83.871,2411865,0
2015-04-14,83.575,84.215,83.261,84.116,2342863,0
2015-04-15,83.891,84.402,83.891,84.235,2319965,0
2015-04-16,83.871,84.411,83.742,84.078,2941222,0
2015-04-17,83.41,83.448,82.403,82.877,3810265,0
2015-04-20,83.458,83.821,83.191,83.565,2730822,0
2015-04-21,83.762,84.136,83.643,83.841,2671594,0
2015-04-22,83.732,84.048,83.281,83.891,4447780,0
2015-04-23,83.191,83.782,82.316,83.34,7753046,0
2015-04-24,83.043,83.191,81.725,81.971,6058498,0
2015-04-27,82.681,82.954,81.696,81.764,4553927,0
2015-04-28,81.51,81.952,81.263,81.932,2526228,0
2015-04-29,81.636,81.882,81.292,81.481,3381325,0
2015-04-30,81.381,81.51,80.289,80.574,2987850,0
2015-05-01,80.781,81.421,80.633,81.203,2637360,0
2015-05-04,81.282,81.873,81.213,81.371,1925914,0
2015-05-05,81.391,81.646,80.918,81.086,2920171,0
2015-05-06,81.361,81.627,80.564,81.027,3140484,0
2015-05-07,80.958,82.14,80.909,81.863,3815522,0
2015-05-08,82.502,83.073,82.403,82.691,2587059,0
2015-05-11,82.502,82.79,82.229,82.229,2296727,0
2015-05-12,81.971,84.973,81.942,84.63,9887457,0
2015-05-13,88.565,88.811,85.081,85.956,19184914,0
2015-05-14,86.575,86.952,86.015,86.44,9723672,0
2015-05-15,86.382,86.675,84.963,85.071,8197734,0
2015-05-18,85.18,86.203,85.18,85.868,4758224,0
2015-05-19,85.878,86.045,84.983,85.111,3666569,0
2015-05-20,85.131,85.849,84.726,85.632,4177160,0
2015-05-21,85.603,85.888,85.288,85.514,3876828,0
2015-05-22,85.563,86.163,85.2,85.23,2985512,0
2015-05-26,85.18,85.524,84.6,84.805,2738284,0
2015-05-27,84.885,86.065,84.659,86.025,3634563,0
2015-05-28,85.741,86.105,85.395,85.927,3203854,0
2015-05-29,85.711,85.985,84.62,84.943,3092926,0
2015-06-01,85.121,85.771,84.678,85.514,2921379,0
2015-06-02,85.151,85.534,84.745,85.405,2526532,0
2015-06-03,85.445,86.045,85.279,85.849,2418368,0
2015-06-04,85.18,85.514,84.245,84.431,2792229,0
2015-06-05,84.255,84.62,84.097,84.521,2033938,0
2015-06-08,84.225,84.441,83.497,83.555,3241090,0
2015-06-09,83.673,84.421,83.35,83.841,2678122,0
2015-06-10,84.097,84.736,83.841,84.649,2428394,0
2015-06-11,84.875,85.021,84.382,84.56,2329759,0
2015-06-12,84.451,84.521,83.565,83.693,3258567,0
2015-06-15,83.251,83.4,82.78,83.112,2457594,0
2015-06-16,83.004,83.497,82.984,83.281,1940751,0
2015-06-17,83.331,83.752,83.073,83.38,2793549,0
2015-06-18,83.615,85.051,83.429,84.58,3517600,0
2015-06-19,84.58,84.904,84.274,84.471,4242559,0
2015-06-22,85.031,85.297,84.775,84.875,2571612,0
2015-06-23,84.775,85.003,84.294,84.352,2301095,0
2015-06-24,84.347,84.694,84.102,84.19,2971072,0
2015-06-25,84.486,84.565,83.667,84.2,2585926,0
2015-06-26,84.625,84.791,84.131,84.526,10401437,0
2015-06-29,83.915,84.309,83.353,83.53,6087840,0
2015-06-30,84.043,84.644,83.825,84.357,5700770,0
2015-07-01,84.761,85.097,84.466,85.097,5752207,0
2015-07-02,85.275,85.679,85.037,85.55,3837342,0
2015-07-06,84.694,85.107,84.486,84.635,7325049,0
2015-07-07,84.969,86.003,83.954,85.817,5065320,0
2015-07-08,85.382,85.512,84.426,84.506,5201072,0
2015-07-09,85.362,85.62,84.486,84.506,5230093,0
2015-07-10,85.206,85.669,84.821,85.402,4722383,0
2015-07-13,85.915,86.832,85.748,86.734,5010937,0
2015-07-14,86.981,87.739,86.842,87.679,14239177,0
2015-07-15,87.846,87.916,87.02,87.058,6144005,0
2015-07-16,87.572,87.572,86.734,87.423,4420437,0
2015-07-17,87.205,87.482,86.971,87.443,2086841,0
2015-07-20,87.443,87.562,87.137,87.305,2959811,0
2015-07-21,87.03,87.265,86.388,86.526,3845357,0
2015-07-22,86.456,87.02,86.27,86.594,3887767,0
2015-07-23,87.719,88.35,86.951,87.768,7255142,0
2015-07-24,87.729,87.778,86.28,86.516,3872954,0
2015-07-27,86.161,86.614,85.284,85.963,3065633,0
2015-07-28,86.694,87.137,86.29,87.127,4205441,0
2015-07-29,87.63,89.68,87.097,89.602,6072566,0
2015-07-30,89.227,90.714,89.227,90.537,4685757,0
2015-07-31,90.636,90.853,89.995,90.242,3445806,0
2015-08-03,90.203,90.527,89.257,90.015,2393822,0
2015-08-04,89.946,91.091,89.77,90.44,2538036,0
2015-08-05,91.071,91.583,90.665,90.932,2186475,0
2015-08-06,91.002,91.305,89.985,90.251,1683956,0
2015-08-07,89.799,90.203,88.961,89.75,1715495,0
2015-08-10,90.361,91.101,90.341,90.626,1809449,0
2015-08-11,89.799,90.203,89.592,89.75,2153665,0
2015-08-12,89.059,89.119,87.876,88.991,3064415,0
2015-08-13,89.079,89.502,88.636,89.129,2132194,0
2015-08-14,89.335,89.68,88.951,89.611,1487514,0
2015-08-17,89.178,90.351,88.871,90.331,1258518,0
2015-08-18,89.916,90.48,89.916,90.193,1387068,0
2015-08-19,89.602,90.173,89.059,89.325,2371642,0
2015-08-20,88.694,88.901,87.384,87.482,3501000,0
2015-08-21,86.981,87.225,85.689,85.698,4323946,0
2015-08-24,81.481,84.969,81.481,82.841,6156745,0
2015-08-25,84.466,84.841,81.963,82.032,4068265,0
2015-08-26,84.014,85.482,82.643,85.422,4891822,0
2015-08-27,86.123,87.453,85.629,87.185,4098907,0
2015-08-28,86.812,87.068,86.033,86.792,3293005,0
2015-08-31,85.915,86.991,84.615,85.768,3572327,0
2015-09-01,83.984,84.742,83.096,83.569,5308623,0
2015-09-02,84.466,85.057,83.629,85.037,3489838,0
2015-09-03,85.698,86.34,85.206,85.629,3051934,0
2015-09-04,84.446,84.959,84.111,84.357,2886350,0
2015-09-08,85.837,86.3,84.929,86.27,3044833,0
2015-09-09,86.734,87.117,84.989,85.166,2770790,0
2015-09-10,85.097,85.492,84.436,84.811,3518360,0
2015-09-11,84.791,85.6,84.575,85.59,3112203,0
2015-09-14,85.768,86.033,85.107,85.521,4019160,0
2015-09-15,86.003,87.275,85.649,87.127,3451183,0
2015-09-16,86.901,88.103,86.753,87.985,3211534,0
2015-09-17,87.926,88.123,86.654,86.861,3839926,0
2015-09-18,85.875,85.885,84.24,84.969,9496001,0
2015-09-21,85.236,85.797,84.575,85.176,4015202,0
2015-09-22,84.327,84.722,83.726,84.337,5098495,0
2015-09-23,84.496,84.89,84.16,84.436,3061335,0
2015-09-24,83.865,83.984,82.9,83.796,3750275,0
2015-09-25,84.742,85.255,83.895,84.063,5367164,0
2015-09-28,83.599,83.935,81.115,81.213,5960109,0
2015-09-29,81.697,82.415,81.411,82.012,4859457,0
2015-09-30,83.033,84.199,82.758,84.119,5459853,0
2015-10-01,84.179,84.653,83.053,84.239,3403139,0
2015-10-02,83.122,85.551,82.778,85.551,3133792,0
2015-10-05,86.095,87.071,85.788,86.904,3340310,0
2015-10-06,86.548,86.805,85.413,86.115,3801133,0
2015-10-07,86.795,87.634,86.538,87.309,2868530,0
2015-10-08,87.071,87.901,86.844,87.753,3262542,0
2015-10-09,87.693,88.246,87.169,87.378,3995620,0
2015-10-12,87.299,88.365,87.219,88.335,2369008,0
2015-10-13,87.811,88.602,87.596,88.049,2366984,0
2015-10-14,88.01,88.226,86.984,87.11,3689364,0
2015-10-15,87.339,88,86.844,87.921,2120733,0
2015-10-16,88.168,88.295,87.199,87.801,3154965,0
2015-10-19,87.496,88.01,87.199,88.01,1756171,0
2015-10-20,87.713,88.68,87.378,88.285,2441508,0
2015-10-21,88.72,88.809,87.851,87.98,5111599,0
2015-10-22,87.359,93.4,86.964,92.778,7209844,0
2015-10-23,93.034,93.034,90.882,91.633,5187064,0
2015-10-26,91.633,91.937,90.952,91.198,2469089,0
2015-10-27,90.556,90.942,90.141,90.489,2687990,0
2015-10-28,90.605,91.465,90.221,91.415,2664084,0
2015-10-29,91.091,91.957,90.625,91.85,2357361,0
2015-10-30,91.81,92.728,91.14,92.116,4071289,0
2015-11-02,92.315,94.546,92.176,94.307,3836585,0
2015-11-03,93.982,94.672,93.685,94.476,3265792,0
2015-11-04,94.436,94.851,93.794,94.585,2933125,0
2015-11-05,94.672,95.048,94.326,94.416,2905879,0
2015-11-06,93.972,94.605,93.834,94.605,2032808,0
2015-11-09,94.269,94.712,93.627,94.169,1956391,0
2015-11-10,93.894,94.249,93.34,93.884,2264675,0
2015-11-11,93.982,94.871,93.804,93.904,2061982,0
2015-11-12,93.39,94.326,92.857,92.887,2173914,0
2015-11-13,92.619,93.083,92.106,92.343,2199237,0
2015-11-16,92.412,93.992,92.343,93.934,2435460,0
2015-11-17,93.864,94.851,93.459,94.13,2235401,0
2015-11-18,94.209,95.907,93.982,95.79,2055600,0
2015-11-19,95.55,96.104,95.364,95.71,3301975,0
2015-11-20,95.957,96.372,95.78,96.104,1966257,0
2015-11-23,96.094,96.302,95.403,95.967,1336094,0
2015-11-24,95.108,95.54,94.672,95.275,2375290,0
2015-11-25,95.6,95.829,95.197,95.59,1435566,0
2015-11-27,95.957,96.045,95.423,95.61,882592,0
2015-11-30,95.64,95.878,95.028,95.158,3028650,0
2015-12-01,95.71,96.242,95.148,95.413,3306740,0
2015-12-02,95.148,95.56,94.595,94.752,2097438,0
2015-12-03,94.752,95.078,93.025,93.34,3333428,0
2015-12-04,93.597,95.463,93.34,95.295,4623960,0
2015-12-07,95.305,95.473,94.722,95.068,2309651,0
2015-12-08,93.449,94.672,93.044,94.546,3841820,0
2015-12-09,93.884,95.158,92.995,93.262,2813496,0
2015-12-10,93.42,94.209,93.102,93.44,2311980,0
2015-12-11,92.393,92.906,91.455,91.83,2985294,0
2015-12-14,92.176,92.58,91.375,92.176,3015867,0
2015-12-15,92.847,93.093,91.217,91.375,5138137,0
2015-12-16,91.82,93.192,91.207,92.926,3748357,0
2015-12-17,93.573,93.76,90.825,90.845,3560304,0
2015-12-18,90.271,91.21,90.072,90.192,6465958,0
2015-12-21,90.617,91.438,90.519,91.428,2964322,0
2015-12-22,91.863,91.971,90.685,91.686,2042969,0
2015-12-23,92.021,92.892,91.823,92.654,1664436,0
2015-12-24,92.377,92.823,92.309,92.337,668265,0
2015-12-28,92.13,92.485,91.813,92.347,1296957,0
2015-12-29,92.931,93.514,92.634,93.098,1680766,0
2015-12-30,93.01,93.197,92.081,92.289,1280915,0
2015-12-31,91.853,92.614,91.681,91.823,1759528,0
2016-01-04,90.024,90.855,89.896,90.637,4441747,0
2016-01-05,90.695,91.083,90.063,90.805,2883759,0
2016-01-06,89.748,90.371,89.045,89.748,3725813,0
2016-01-07,88.273,88.976,87.157,87.444,4562215,0
2016-01-08,87.69,88.66,87.286,87.493,3386130,0
2016-01-11,87.839,88.086,86.613,87.444,3370765,0
2016-01-12,88.611,88.611,86.406,87.543,2931085,0
2016-01-13,88.156,88.196,85.407,85.535,3009790,0
2016-01-14,85.585,86.801,84.834,86.317,3116448,0
2016-01-15,84.962,85.431,84.102,84.221,4922128,0
2016-01-19,85.367,85.625,83.687,84.637,3397248,0
2016-01-20,83.499,84.676,82.55,84.034,4786759,0
2016-01-21,83.628,84.102,82.896,83.469,3891949,0
2016-01-22,84.577,84.734,83.756,84.379,3594457,0
2016-01-25,84.399,84.676,83.282,83.421,3150742,0
2016-01-26,81.947,83.984,80.326,83.716,6626304,0
2016-01-27,83.716,84.597,82.699,83.292,4913267,0
2016-01-28,83.815,84.111,83.044,83.509,3611382,0
2016-01-29,84.073,85.734,83.538,85.664,4579827,0
2016-02-01,85.437,85.555,84.339,84.982,2760942,0
2016-02-02,83.885,84.181,83.084,83.411,2722937,0
2016-02-03,84.151,84.498,82.451,84.073,2488638,0
2016-02-04,83.895,85.714,83.845,85.467,3102828,0
2016-02-05,85.051,85.367,83.697,84.073,3058698,0
2016-02-08,83.568,83.885,81.927,83.183,4548945,0
2016-02-09,82.323,84.952,82.125,84.221,2607173,0
2016-02-10,84.744,85.843,84.063,84.241,2192658,0
2016-02-11,82.659,83.677,81.917,82.639,2890703,0
2016-02-12,83.401,83.994,82.818,83.954,2605049,0
2016-02-16,85.2,85.803,84.834,85.507,2871367,0
2016-02-17,86.05,86.454,85.654,86.08,2618150,0
2016-02-18,85.625,86.198,85.499,85.684,1747117,0
2016-02-19,85.585,86,85.051,85.664,2656892,0
2016-02-22,86.504,87.077,86.357,86.752,2303312,0
2016-02-23,86.337,86.89,85.783,86.327,1843111,0
2016-02-24,85.852,86.519,85.337,86.208,2777960,0
2016-02-25,86.208,87.276,85.931,87.256,2149266,0
2016-02-26,87.543,88.254,87.296,88.057,3144167,0
2016-02-29,87.849,88.857,87.612,88.254,4443716,0
2016-03-01,88.847,89.748,88.621,89.569,3974132,0
2016-03-02,89.342,90.538,89.115,89.46,3387898,0
2016-03-03,89.827,90.102,89.244,89.797,2658725,0
2016-03-04,89.945,90.45,89.224,89.678,3486928,0
2016-03-07,89.204,89.509,88.876,89.214,3393349,0
2016-03-08,88.837,89.02,87.78,87.939,3052235,0
2016-03-09,88.412,88.422,87.296,87.463,2661263,0
2016-03-10,88.156,88.552,87.316,88.196,2849315,0
2016-03-11,89.145,89.857,88.799,89.579,2898929,0
2016-03-14,89.529,90.755,89.025,90.44,2801404,0
2016-03-15,90.202,91.112,90.063,90.666,2720759,0
2016-03-16,90.607,90.666,89.807,90.251,2391863,0
2016-03-17,90.361,92.763,90.202,92.485,4362277,0
2016-03-18,92.95,94.206,92.475,94.206,7420931,0
2016-03-21,93.92,94.186,93.247,93.78,2228142,0
2016-03-22,92.89,94.237,92.741,94.009,2702516,0
2016-03-23,94.039,94.078,93.484,93.92,1958753,0
2016-03-24,93.504,93.92,93.206,93.86,3016802,0
2016-03-28,93.84,94.315,93.604,94.058,2039176,0
2016-03-29,94.019,94.554,93.484,94.334,2042945,0
2016-03-30,94.702,94.958,94.019,94.108,2454032,0
2016-03-31,94.237,94.272,93.715,93.94,2182821,0
2016-04-01,93.43,94.861,92.85,94.702,2036225,0
2016-04-04,94.009,94.009,92.682,92.84,2933243,0
2016-04-05,92.246,92.542,91.948,92.365,2084581,0
2016-04-06,92.187,92.979,91.931,92.93,2595542,0
2016-04-07,92.097,92.592,91.553,92.375,2541819,0
2016-04-08,92.831,93.286,92.088,92.286,1529082,0
2016-04-11,92.326,92.721,91.761,91.78,1912191,0
2016-04-12,92.028,92.821,91.84,92.572,1488698,0
2016-04-13,92.93,93.454,92.672,93.335,1802192,0
2016-04-14,93.71,93.9,93.116,93.136,1728791,0
2016-04-15,93.236,93.454,92.881,93.206,1483826,0
2016-04-18,93.266,93.691,93.097,93.445,1845753,0
2016-04-19,93.76,94.019,93.544,93.91,2030660,0
2016-04-20,93.75,94.324,93.306,93.999,2707495,0
2016-04-21,94.633,96.514,94.029,95.058,3776497,0
2016-04-22,94.573,95.762,94.563,95.485,2480575,0
2016-04-25,95.276,95.642,94.89,95.514,2152982,0
2016-04-26,95.395,95.682,94.998,95.425,1880994,0
2016-04-27,95.562,96.376,95.207,96.246,2671478,0
2016-04-28,95.662,96.574,95.217,95.415,2418498,0
2016-04-29,94.948,96.059,94.871,95.811,2899229,0
2016-05-02,95.791,96.633,95.455,96.445,2291166,0
2016-05-03,95.782,96.157,95.465,95.94,2119357,0
2016-05-04,94.771,95.682,94.494,94.978,2904396,0
2016-05-05,95.435,95.612,94.851,95.177,2166451,0
2016-05-06,95.138,96.246,94.851,96.166,2205881,0
2016-05-09,96.059,96.435,95.657,96.118,1357814,0
2016-05-10,96.544,97.385,96.256,97.366,1915159,0
2016-05-11,97.336,97.821,96.83,96.96,1927601,0
2016-05-12,97.089,97.405,96.435,97.168,1884699,0
2016-05-13,97.039,97.514,96.138,96.425,2430190,0
2016-05-16,96.761,97.96,96.331,97.693,2411101,0
2016-05-17,97.732,98.128,97.128,97.484,1914303,0
2016-05-18,97.257,97.708,96.673,97.375,2161577,0
2016-05-19,96.81,97.227,96.089,97.02,2869802,0
2016-05-20,97.484,98.435,97.108,97.792,2410000,0
2016-05-23,97.366,98.088,97.049,97.881,1916218,0
2016-05-24,98.029,99.347,97.742,99.004,3118556,0
2016-05-25,98.924,99.53,98.603,98.692,2092189,0
2016-05-26,98.734,98.994,98.048,98.238,1598526,0
2016-05-27,98.326,98.435,97.851,97.95,2414696,0
2016-05-31,97.574,97.732,96.851,97.405,5441995,0
2016-06-01,96.979,98.099,96.889,97.842,2620151,0
2016-06-02,97.287,97.921,97.028,97.842,1657187,0
2016-06-03,97.385,97.628,96.869,97.494,2316655,0
2016-06-06,97.504,98.516,97.504,98.229,2355964,0
2016-06-07,98.378,99.081,98.229,98.645,1905204,0
2016-06-08,98.457,99.487,98.447,99.357,2298906,0
2016-06-09,99.15,99.68,98.944,99.58,1795056,0
2016-06-10,98.864,99.061,98.338,98.506,1731566,0
2016-06-13,98.268,98.774,97.267,97.296,2334220,0
2016-06-14,97.138,98.04,96.711,97.862,1965264,0
2016-06-15,98.129,98.189,97.395,97.415,2149977,0
2016-06-16,97.028,98.457,96.869,98.268,2071649,0
2016-06-17,98.199,98.328,96.849,96.969,5317152,0
2016-06-20,98.179,98.814,97.921,97.941,2647216,0
2016-06-21,98.338,98.487,97.911,98.229,1663709,0
2016-06-22,98.447,98.784,98.129,98.239,1803546,0
2016-06-23,99.081,99.63,98.736,99.63,2354173,0
2016-06-24,96.859,99.202,96.859,97.415,7939305,0
2016-06-27,96.731,97.494,96.057,96.533,5061229,0
2016-06-28,96.949,97.395,96.194,97.326,3420668,0
2016-06-29,97.892,99.52,97.892,99.302,3038392,0
2016-06-30,99.407,100.19,99.377,100.19,4404786,0
2016-07-01,100.53,101.95,100.21,101.49,4205075,0
2016-07-05,76.793,79.75,76.714,79.75,15764133,0
2016-07-06,79.601,80.394,79.085,79.967,9625236,0
2016-07-07,80.433,80.602,79.392,80.047,4184778,0
2016-07-08,80.345,80.622,79.838,80.206,5137815,0
2016-07-11,80.424,80.483,79.362,79.432,5623269,0
2016-07-12,79.601,80.137,79.601,79.69,3739457,0
2016-07-13,80.057,80.612,79.848,80.385,3033359,0
2016-07-14,81.058,81.134,80.007,80.226,2939815,0
2016-07-15,80.652,81.038,80.097,80.266,2970018,0
2016-07-18,80.365,80.92,79.887,80.285,2360735,0
2016-07-19,80.097,80.355,79.917,80.226,2868461,0
2016-07-20,80.622,80.94,80.448,80.732,2348888,0
2016-07-21,80.732,81.078,80.424,80.632,3589075,0
2016-07-22,80.742,80.804,80.007,80.582,3125303,0
2016-07-25,81.476,81.52,79.918,80.632,3951011,0
2016-07-26,80.612,80.692,80.285,80.463,3369835,0
2016-07-27,80.562,80.761,80.017,80.196,3077806,0
2016-07-28,80.443,80.692,80.087,80.522,2778206,0
2016-07-29,80.662,81.098,80.532,80.781,3456500,0
2016-08-01,80.582,81.222,80.522,80.841,3087464,0
2016-08-02,80.602,80.871,79.937,80.276,2318763,0
2016-08-03,80.453,80.622,80.027,80.325,1933009,0
2016-08-04,80.345,80.682,80.146,80.463,1950589,0
2016-08-05,80.602,80.96,80.483,80.841,2072919,0
2016-08-08,81,81.038,80.542,80.622,1647915,0
2016-08-09,80.841,80.99,80.414,80.542,1606121,0
2016-08-10,80.602,80.672,80.295,80.562,2756980,0
2016-08-11,80.632,81.098,80.592,80.881,1662559,0
2016-08-12,80.702,80.861,80.453,80.732,1212999,0
2016-08-15,81.068,81.127,80.493,80.572,2950442,0
2016-08-16,80.542,80.542,79.907,80.047,2091058,0
2016-08-17,80.166,80.394,79.868,80.365,1619150,0
2016-08-18,80.256,80.335,79.214,79.907,2666291,0
2016-08-19,79.76,80.137,79.502,80.087,2151598,0
2016-08-22,80.137,80.325,79.877,80.276,1890378,0
2016-08-23,80.502,80.672,80.186,80.375,2223003,0
2016-08-24,80.325,80.443,79.819,79.957,2191357,0
2016-08-25,79.77,80.027,79.67,79.868,1780810,0
2016-08-26,80.107,80.806,80.032,80.542,2006400,0
2016-08-29,80.532,81.416,80.532,81.177,2548014,0
2016-08-30,81.971,81.971,80.463,80.542,1576594,0
2016-08-31,80.542,81.009,80.355,80.751,3664572,0
2016-09-01,80.89,81.187,80.602,80.781,2355645,0
2016-09-02,81.147,81.187,80.027,80.532,2409499,0
2016-09-06,80.335,80.562,78.5,78.857,6197147,0
2016-09-07,78.727,79.133,78.54,78.707,3875835,0
2016-09-08,78.51,78.627,78.102,78.361,3110319,0
2016-09-09,77.915,77.915,76.387,76.397,3916017,0
2016-09-12,76.158,77.766,75.971,77.577,4016995,0
2016-09-13,77.27,77.3,76.237,76.237,3740986,0
2016-09-14,76.178,76.352,75.533,75.832,3682115,0
2016-09-15,76.001,76.635,75.612,76.178,4543307,0
2016-09-16,76.457,76.546,75.702,75.951,8169766,0
2016-09-19,76.04,76.724,76.01,76.188,2686414,0
2016-09-20,76.655,76.655,75.961,76.099,2510642,0
2016-09-21,76.297,76.912,76.015,76.822,2807944,0
2016-09-22,77.398,77.477,76.892,77.042,2507013,0
2016-09-23,76.822,77.201,76.714,76.962,2816159,0
2016-09-26,76.832,76.832,75.789,75.981,3222422,0
2016-09-27,76.06,77.082,75.792,77.002,3189103,0
2016-09-28,76.867,77.166,76.619,77.116,2060760,0
2016-09-29,76.967,77.106,76.331,76.629,3303305,0
2016-09-30,76.947,78.199,76.937,77.881,3419374,0
2016-10-03,77.453,77.911,77.305,77.483,2680195,0
2016-10-04,77.772,77.822,76.927,77.156,1997490,0
2016-10-05,77.335,77.493,76.857,77.275,2103764,0
2016-10-06,77.235,77.911,77.057,77.812,2971858,0
2016-10-07,77.841,77.991,77.226,77.742,2631139,0
2016-10-10,77.891,78.269,77.563,77.712,1455713,0
2016-10-11,77.305,77.305,75.437,75.845,4287450,0
2016-10-12,76.053,77.027,76.053,76.281,3160691,0
2016-10-13,75.835,76.172,75.467,75.715,2802132,0
2016-10-14,76.261,76.301,75.546,75.665,3235390,0
2016-10-17,75.805,75.845,75.219,75.368,2212195,0
2016-10-18,75.745,76.132,75.566,75.934,1630013,0
2016-10-19,76.083,76.739,75.745,76.659,2919773,0
2016-10-20,77.722,80.415,77.133,79.66,6540805,0
2016-10-21,79.163,79.759,78.855,79.65,4597289,0
2016-10-24,80.196,80.718,79.53,79.769,3499014,0
2016-10-25,79.54,79.58,78.219,78.259,3527318,0
2016-10-26,78.019,78.019,77.007,77.235,3251324,0
2016-10-27,77.453,79.044,77.433,77.822,4235400,0
2016-10-28,77.812,78.467,77.315,77.683,2602546,0
2016-10-31,77.742,78.059,77.453,78.039,2634026,0
2016-11-01,78.199,78.209,76.321,76.53,4260750,0
2016-11-02,76.55,76.967,76.182,76.241,2789901,0
2016-11-03,76.461,76.798,75.894,76.043,2882100,0
2016-11-04,76.162,76.997,76.093,76.441,2614027,0
2016-11-07,77.216,77.901,77.206,77.693,3721204,0
2016-11-08,77.623,78.894,77.443,78.418,3963021,0
2016-11-09,78.428,80.017,77.772,79.709,4707936,0
2016-11-10,80.434,80.772,79.56,79.719,3905012,0
2016-11-11,80.375,80.772,79.759,80.415,3608890,0
2016-11-14,80.345,80.663,78.487,78.587,4685617,0
2016-11-15,80.007,80.127,78.845,79.113,4891267,0
2016-11-16,79.123,79.739,78.924,79.689,5233324,0
2016-11-17,79.749,79.927,79.411,79.451,2887602,0
2016-11-18,79.421,79.451,78.099,78.477,3176383,0
2016-11-21,78.745,79.103,77.901,78.705,4593779,0
2016-11-22,78.348,78.655,77.523,77.911,4043590,0
2016-11-23,77.712,78.695,77.663,78.645,1860707,0
2016-11-25,78.944,79.421,78.795,79.044,961413,0
2016-11-28,78.994,79.193,78.309,78.517,2346006,0
2016-11-29,78.517,78.825,78.239,78.617,1876303,0
2016-11-30,78.715,78.865,77.493,77.663,5597510,0
2016-12-01,77.623,77.812,76.411,76.52,3946658,0
2016-12-02,76.58,76.937,75.974,76.817,3365931,0
2016-12-05,77.206,77.295,76.51,76.61,2936358,0
2016-12-06,76.827,76.907,75.934,76.877,3487715,0
2016-12-07,76.798,76.987,75.775,76.471,4684886,0
2016-12-08,76.5,77.663,76.481,77.235,4293603,0
2016-12-09,77.414,77.593,76.947,77.593,2936080,0
2016-12-12,77.414,77.712,77.017,77.325,4825593,0
2016-12-13,77.663,79.034,77.653,78.725,5727386,0
2016-12-14,78.705,78.994,78.029,78.199,3783260,0
2016-12-15,78.089,79.411,77.971,79.213,4660297,0
2016-12-16,79.421,80.097,78.507,78.705,4643855,0
2016-12-19,78.625,79.153,77.901,78.099,2740551,0
2016-12-20,78.328,78.507,77.971,78.338,5518058,0
2016-12-21,78.019,78.383,77.812,77.851,2688978,0
2016-12-22,77.693,78.149,77.663,77.822,2069425,0
2016-12-23,77.881,78.507,77.802,78.438,1350947,0
2016-12-27,78.408,78.815,78.269,78.309,1216477,0
2016-12-28,78.194,78.482,77.672,77.746,1779934,0
2016-12-29,77.766,78.054,77.637,77.836,1270730,0
2016-12-30,78.174,78.174,77.278,77.457,2024483,0
2017-01-03,78.054,78.562,77.836,78.393,2855923,0
2017-01-04,78.343,79.388,78.323,78.891,3158389,0
2017-01-05,78.901,79.657,78.751,79.617,3244711,0
2017-01-06,79.597,80.318,79.338,80.035,2113953,0
2017-01-09,80.005,80.293,79.855,80.194,2328866,0
2017-01-10,80.075,80.92,79.965,80.702,3515028,0
2017-01-11,80.612,81.368,80.244,80.95,2713826,0
2017-01-12,80.652,81.049,80.313,80.89,3613802,0
2017-01-13,80.881,81.189,80.682,80.96,2407058,0
2017-01-17,80.602,80.682,79.865,80.512,3231192,0
2017-01-18,81.099,81.199,80.602,80.791,2128454,0
2017-01-19,80.692,80.9,79.835,80.204,2945215,0
2017-01-20,80.442,80.512,79.726,80.135,2137040,0
2017-01-23,79.925,80.105,79.468,79.607,2385531,0
2017-01-24,79.617,80.05,78.582,79.637,3024063,0
2017-01-25,79.855,80.662,79.776,80.632,2247259,0
2017-01-26,80.462,80.622,80.154,80.393,1919742,0
2017-01-27,80.562,80.622,80.1,80.562,2288716,0
2017-01-30,80.91,80.94,79.338,79.965,2325496,0
2017-01-31,81.985,83.697,81.458,83.507,6267739,0
2017-02-01,84.134,84.324,82.443,83.13,4666177,0
2017-02-02,82.712,83.457,82.204,83.289,2392452,0
2017-02-03,83.428,83.547,82.915,83.279,1722317,0
2017-02-06,82.84,82.96,82.154,82.582,2074857,0
2017-02-07,82.592,82.89,82.353,82.672,1748186,0
2017-02-08,82.273,82.702,82.164,82.573,1708032,0
2017-02-09,82.602,83.587,82.503,83.348,2107713,0
2017-02-10,83.358,83.657,83.14,83.567,1344640,0
2017-02-13,83.607,83.866,83.398,83.777,1475310,0
2017-02-14,83.299,83.876,83.14,83.687,1333490,0
2017-02-15,83.338,84.274,83.229,84.194,2091222,0
2017-02-16,84.164,84.224,83.229,83.836,2497864,0
2017-02-17,83.657,83.841,83.269,83.637,2353787,0
2017-02-21,84.114,84.651,83.906,84.334,2318982,0
2017-02-22,84.224,84.503,84.084,84.384,2076754,0
2017-02-23,84.582,84.771,84.214,84.711,1796620,0
2017-02-24,84.901,85.657,84.592,85.657,1983112,0
2017-02-27,85.498,85.905,85.368,85.707,1749430,0
2017-02-28,85.448,85.637,85.011,85.13,2289741,0
2017-03-01,86.125,87.159,85.836,86.832,2573476,0
2017-03-02,86.552,86.572,86.025,86.195,1536619,0
2017-03-03,86.244,86.532,85.786,86.403,2204215,0
2017-03-06,85.767,86.06,85.214,85.667,2228818,0
2017-03-07,85.558,85.905,85.328,85.647,1596420,0
2017-03-08,85.608,86.374,85.468,86.195,1881125,0
2017-03-09,86.095,87.01,86.095,86.881,2321603,0
2017-03-10,87.109,87.578,86.906,87.329,2252018,0
2017-03-13,87.159,87.259,86.522,87.069,1598037,0
2017-03-14,86.851,86.851,86.015,86.433,1678074,0
2017-03-15,86.632,87.369,86.607,87.04,1790693,0
2017-03-16,86.871,87.04,85.568,85.975,2661306,0
2017-03-17,86.095,86.443,85.965,86.244,3122555,0
2017-03-20,86.364,86.462,85.915,86.045,1544242,0
2017-03-21,86.374,86.642,85.488,85.855,1835178,0
2017-03-22,85.985,86.135,85.398,85.895,1763104,0
2017-03-23,85.895,86.234,85.568,85.875,2205867,0
2017-03-24,85.915,86.452,85.189,85.588,3127891,0
2017-03-27,85.16,85.811,84.981,85.618,2107703,0
2017-03-28,85.348,85.632,84.881,85.468,3088226,0
2017-03-29,85.258,85.553,84.97,85.338,1646453,0
2017-03-30,85.388,85.737,85.129,85.438,2260636,0
2017-03-31,84.93,85.538,84.93,85.248,2181533,0
2017-04-03,85.378,85.662,84.8,85.199,2571814,0
2017-04-04,85.348,85.348,84.606,84.99,2571603,0
2017-04-05,85.298,86.305,85.109,85.488,2530458,0
2017-04-06,85.318,85.996,84.7,85.847,2004417,0
2017-04-07,85.747,86.061,85.518,85.787,1345941,0
2017-04-10,85.896,86.076,85.608,85.827,1641034,0
2017-04-11,85.598,85.936,85.388,85.926,1281947,0
2017-04-12,86.126,86.126,85.298,85.468,1615010,0
2017-04-13,85.229,85.981,85.159,85.498,1981665,0
2017-04-17,85.647,86.435,85.528,86.415,1666689,0
2017-04-18,86.106,86.355,85.906,86.255,1881915,0
2017-04-19,86.594,86.704,85.851,86.156,2591948,0
2017-04-20,85.219,85.318,82.578,82.617,8845847,0
2017-04-21,82.617,82.876,81.307,81.431,7661728,0
2017-04-24,82.378,82.926,81.85,82.189,5345731,0
2017-04-25,82.528,83.265,82.378,83.026,6782760,0
2017-04-26,83.385,83.724,82.548,82.707,4890529,0
2017-04-27,82.896,83.026,82.508,82.637,2778736,0
2017-04-28,82.647,83.22,82.597,83.056,4278485,0
2017-05-01,83.295,83.624,82.846,82.856,4246696,0
2017-05-02,83.126,83.405,82.667,82.727,3754384,0
2017-05-03,82.757,82.976,82.169,82.538,2225300,0
2017-05-04,82.508,83.863,82.508,83.803,3007334,0
2017-05-05,84.102,84.112,83.435,83.584,1637695,0
2017-05-08,83.614,83.624,83.116,83.116,3295558,0
2017-05-09,83.016,83.345,82.747,82.896,2456757,0
2017-05-10,82.827,83.186,82.508,82.936,1754735,0
2017-05-11,82.737,82.936,82.199,82.508,1981250,0
2017-05-12,82.348,82.817,82.288,82.568,2141433,0
2017-05-15,82.757,83.285,82.657,83.006,2726977,0
2017-05-16,82.956,83.225,82.219,82.737,2012076,0
2017-05-17,82.229,82.393,81.581,81.631,2163338,0
2017-05-18,81.481,81.969,81.092,81.511,2698315,0
2017-05-19,81.77,82.308,81.441,81.87,3118555,0
2017-05-22,81.87,82.827,81.78,82.637,3456210,0
2017-05-23,83.026,84.421,82.896,83.674,2848282,0
2017-05-24,84.122,84.122,83.534,83.684,2217179,0
2017-05-25,83.674,84.342,83.385,84.232,1961748,0
2017-05-26,84.033,84.242,83.769,84.122,1087688,0
2017-05-30,83.913,84.67,83.634,84.531,2434416,0
2017-05-31,84.72,85.199,84.631,84.66,3851765,0
2017-06-01,84.99,86.196,84.74,85.817,3345103,0
2017-06-02,85.837,86.714,85.797,86.554,2488373,0
2017-06-05,86.514,86.594,86.226,86.245,1676511,0
2017-06-06,85.986,86.106,85.418,85.448,2579962,0
2017-06-07,85.029,85.578,85.029,85.149,2696585,0
2017-06-08,85.029,85.219,83.924,84.282,2573272,0
2017-06-09,84.451,84.581,83.754,84.212,2535695,0
2017-06-12,84.282,84.645,83.544,83.794,2968911,0
2017-06-13,83.893,84.172,83.704,83.893,3263385,0
2017-06-14,84.082,84.491,83.843,84.182,2340561,0
2017-06-15,83.813,84.112,83.375,84.102,2492444,0
2017-06-16,84.332,84.74,83.978,84.202,4933092,0
2017-06-19,84.521,85.268,84.252,84.99,2329097,0
2017-06-20,85.01,85.837,84.86,85.398,2986251,0
2017-06-21,85.637,86.33,85.418,86.196,3252721,0
2017-06-22,86.146,86.454,85.657,85.677,2618007,0
2017-06-23,85.687,85.736,84.79,85.378,4890864,0
2017-06-26,85.418,85.652,85.154,85.189,1788114,0
2017-06-27,85.049,85.214,84.342,84.342,1662314,0
2017-06-28,84.901,85.011,84.456,84.581,2317053,0
2017-06-29,84.561,84.731,83.783,83.892,2407971,0
2017-06-30,84.142,84.541,83.942,84.252,2763384,0
2017-07-03,84.641,84.861,84.122,84.122,1053646,0
2017-07-05,84.092,84.232,83.733,83.952,2565805,0
2017-07-06,83.563,83.583,82.545,82.794,2880023,0
2017-07-07,83.064,83.114,82.804,82.934,2827583,0
2017-07-10,82.974,83.104,82.355,82.425,2973832,0
2017-07-11,82.515,83.223,82.27,82.964,2597233,0
2017-07-12,83.533,83.733,83.124,83.353,2918844,0
2017-07-13,83.124,84.392,83.024,84.122,4132796,0
2017-07-14,84.182,85.15,83.773,84.861,3065297,0
2017-07-17,85.001,85.809,84.791,85.33,3513436,0
2017-07-18,85.22,85.5,84.791,85.34,2867216,0
2017-07-19,85.38,85.749,85.15,85.649,2908433,0
2017-07-20,81.926,84.062,81.366,83.064,9556994,0
2017-07-21,82.884,83.263,82.385,82.914,3612023,0
2017-07-24,82.834,83.912,82.834,82.894,3095040,0
2017-07-25,83.144,83.353,81.756,81.856,4908658,0
2017-07-26,81.966,82.185,81.496,81.876,2817004,0
2017-07-27,82.285,82.295,80.718,81.027,4985449,0
2017-07-28,81.057,81.446,80.543,81.297,3023255,0
2017-07-31,81.506,81.846,81.267,81.357,2171774,0
2017-08-01,81.406,81.502,80.648,80.688,2528340,0
2017-08-02,80.668,81.461,80.538,81.147,4400326,0
2017-08-03,81.207,81.436,80.847,81.147,2510728,0
2017-08-04,81.272,81.371,80.782,80.877,2429271,0
2017-08-07,80.857,81.352,80.628,81.297,1901541,0
2017-08-08,81.187,81.566,80.009,80.139,3000399,0
2017-08-09,80.158,80.548,79.889,80.099,2670888,0
2017-08-10,79.919,80.019,78.841,79.16,3652199,0
2017-08-11,79.12,80.039,78.97,79.689,2437938,0
2017-08-14,79.919,80.583,79.709,80.468,2355251,0
2017-08-15,80.488,80.748,80.198,80.428,1801723,0
2017-08-16,80.757,81.716,80.688,81.426,3164311,0
2017-08-17,81.406,81.656,80.777,80.777,2250066,0
2017-08-18,80.608,81.187,80.313,80.738,2866001,0
2017-08-21,80.757,81.376,80.668,80.947,2337391,0
2017-08-22,81.017,82.435,81.017,82.385,2283578,0
2017-08-23,82.105,82.235,81.396,81.686,1972459,0
2017-08-24,81.646,81.736,81.087,81.676,2047022,0
2017-08-25,81.975,82.225,81.786,82.025,2346410,0
2017-08-28,82.285,82.455,82.005,82.235,1713407,0
2017-08-29,81.666,82.07,81.586,81.856,1993205,0
2017-08-30,81.696,82.135,81.585,82.005,1943531,0
2017-08-31,82.295,83.453,82.125,83.283,2802123,0
2017-09-01,83.233,83.403,82.54,83.094,1610625,0
2017-09-05,83.054,83.293,82.674,82.924,2100341,0
2017-09-06,83.074,84.042,82.894,83.882,3398894,0
2017-09-07,84.142,85.12,83.852,84.961,3269300,0
2017-09-08,85.06,87.257,84.931,86.618,5159609,0
2017-09-11,86.618,87.137,86.598,86.927,2634877,0
2017-09-12,86.927,87.184,86.648,87.127,2162490,0
2017-09-13,87.147,87.437,86.818,87.097,2470011,0
2017-09-14,86.957,88.335,86.838,88.305,3275782,0
2017-09-15,87.886,88.335,87.496,88.065,3568769,0
2017-09-18,88.245,88.445,87.876,87.966,1673867,0
2017-09-19,88.006,88.475,86.668,86.728,3148981,0
2017-09-20,86.887,86.987,85.979,86.318,3538198,0
2017-09-21,86.448,86.788,86.229,86.278,1874622,0
2017-09-22,86.328,86.748,85.969,86.638,1909462,0
2017-09-25,86.708,86.927,85.36,85.859,2206300,0
2017-09-26,85.719,85.909,85.011,85.32,2392112,0
2017-09-27,85.649,86.009,84.821,85.32,2528654,0
2017-09-28,85.28,85.53,84.63,85.04,2769566,0
2017-09-29,85.08,85.9,85,85.78,2324440,0
2017-10-02,86,86.83,85.86,86.52,1910585,0
2017-10-03,86.8,86.89,86.1,86.52,1234976,0
2017-10-04,86.25,87.05,86.25,86.88,1558770,0
2017-10-05,86.96,87.11,86.52,86.97,1554990,0
2017-10-06,86.99,87.7,86.8764,87.63,1762987,0
2017-10-09,87.64,87.7,86.7,87.03,2246437,0
2017-10-10,86.84,87.42,86.84,87.17,1875024,0
2017-10-11,87.2,87.2,86.93,86.96,1372548,0
2017-10-12,86.99,87.45,86.771,87.03,2074800,0
2017-10-13,86.83,87.105,86.62,86.84,2042690,0
2017-10-16,86.97,87.23,85.96,86.13,2877910,0
2017-10-17,85.45,85.95,83.81,85.26,4838035,0
2017-10-18,85.39,86.18,85.1,86.05,3369105,0
2017-10-19,89.83,91.6399,89,90.1,8927307,0
2017-10-20,90.05,91.33,90.05,90.79,4063364,0
2017-10-23,91.23,91.72,90.41,90.47,2906675,0
2017-10-24,90.83,91.23,90.21,90.95,3503365,0
2017-10-25,90.86,90.97,90.13,90.65,2797356,0
2017-10-26,90.7,91.63,90.34,91.46,2597388,0
2017-10-27,91.42,92.26,91.41,92.25,2875447,0
2017-10-30,91.89,92.2,91.5,91.81,2321042,0
2017-10-31,91.73,92.47,91.67,92.27,2857796,0
2017-11-01,92.37,93.13,92.09,92.91,2878852,0
2017-11-02,92.84,93.14,92.35,92.71,1949037,0
2017-11-03,92.58,93.16,92.22,93.13,1778775,0
2017-11-06,93.12,93.12,92.37,92.62,1806807,0
2017-11-07,92.74,93.29,92.65,93.2,1270049,0
2017-11-08,92.92,93.36,92.77,93.24,2001527,0
2017-11-09,93.22,93.27,92.19,92.98,2421029,0
2017-11-10,92.81,92.91,91.65,92.24,2361630,0
