Date,Open,High,Low,Close,Volume,OpenInt
1988-01-05,2.1567,2.2215,2.1567,2.2028,458857,0
1988-01-06,2.2028,2.2028,2.1567,2.1567,319976,0
1988-01-07,2.1657,2.1657,2.1197,2.1474,568363,0
1988-01-08,2.1567,2.1567,2.1011,2.1011,445129,0
1988-01-11,2.1197,2.1197,2.0271,2.0642,145205,0
1988-01-12,2.0642,2.0642,1.9714,1.99,280904,0
1988-01-13,2.0271,2.0642,1.9991,2.0455,369930,0
1988-01-14,2.0455,2.0922,2.0455,2.0922,79343,0
1988-01-15,2.1197,2.1567,2.1101,2.1197,241151,0
1988-01-18,2.1474,2.1474,2.1101,2.1101,53587,0
1988-01-19,2.0922,2.1101,2.0642,2.0922,191457,0
1988-01-20,2.1101,2.1197,2.0271,2.0271,164709,0
1988-01-21,2.0271,2.0271,1.9622,1.9622,227643,0
1988-01-22,1.9714,1.9807,1.9714,1.9714,306114,0
1988-01-25,1.9807,2.0178,1.9714,1.9991,327578,0
1988-01-26,1.9991,2.0178,1.9807,1.9807,135382,0
1988-01-27,1.9991,2.0271,1.99,1.9991,56182,0
1988-01-28,1.9991,2.0548,1.9991,2.0362,210417,0
1988-01-29,2.0455,2.1011,2.0362,2.0825,391529,0
1988-02-01,2.0642,2.0922,2.0455,2.0455,145205,0
1988-02-02,2.0455,2.1011,2.0271,2.1011,156441,0
1988-02-03,2.0922,2.1101,2.0922,2.0922,42255,0
1988-02-04,2.0922,2.1011,2.0825,2.0825,166444,0
1988-02-05,2.1011,2.1011,2.0642,2.0642,141752,0
1988-02-08,2.0548,2.0548,1.9807,1.9991,391537,0
1988-02-09,2.0271,2.0642,2.0271,2.0548,160763,0
1988-02-10,2.0642,2.0825,2.0455,2.0455,41488,0
1988-02-11,2.0455,2.0825,2.0455,2.0825,216465,0
1988-02-12,2.0548,2.0922,2.0548,2.0548,213489,0
1988-02-16,2.0455,2.0455,1.9714,1.9807,2007445,0
1988-02-17,1.9807,2.0548,1.9807,2.0455,602437,0
1988-02-18,2.0455,2.1011,2.0271,2.0642,285228,0
1988-02-19,2.0642,2.1011,2.0642,2.1011,113227,0
1988-02-22,2.0922,2.1101,2.0825,2.1101,318072,0
1988-02-23,2.1378,2.2028,2.1378,2.1567,608907,0
1988-02-24,2.1474,2.1567,2.1101,2.1474,972856,0
1988-02-25,2.1197,2.2028,2.1197,2.1751,1032004,0
1988-02-26,2.1751,2.2305,2.1751,2.2028,953071,0
1988-02-29,2.2028,2.2584,2.2028,2.2584,563245,0
1988-03-01,2.2401,2.3418,2.2401,2.3321,295877,0
1988-03-02,2.3139,2.3418,2.3139,2.3139,726308,0
1988-03-03,2.3321,2.3786,2.3321,2.3786,3510960,0
1988-03-04,2.3786,2.3786,2.3418,2.3786,267422,0
1988-03-07,2.3786,2.3974,2.3508,2.388,251889,0
1988-03-08,2.4064,2.4434,2.3974,2.4156,194473,0
1988-03-09,2.434,2.4434,2.3974,2.4064,288684,0
1988-03-10,2.4156,2.434,2.3786,2.3974,590335,0
1988-03-11,2.3974,2.3974,2.3508,2.3603,599842,0
1988-03-14,2.3418,2.388,2.3418,2.3786,441675,0
1988-03-15,2.3603,2.3974,2.3508,2.3974,1060523,0
1988-03-16,2.388,2.4156,2.3695,2.3786,316592,0
1988-03-17,2.3695,2.3786,2.3418,2.3695,250166,0
1988-03-18,2.388,2.388,2.3695,2.3786,163040,0
1988-03-21,2.3695,2.3695,2.3695,2.3695,26739,0
1988-03-22,2.388,2.3974,2.3695,2.3786,147511,0
1988-03-23,2.3786,2.388,2.3695,2.3695,1347435,0
1988-03-24,2.3603,2.3786,2.3603,2.3603,412337,0
1988-03-25,2.3603,2.3786,2.3603,2.3603,197543,0
1988-03-28,2.3603,2.3695,2.3321,2.3695,356268,0
1988-03-29,2.3603,2.3695,2.3233,2.3603,598666,0
1988-03-30,2.3603,2.3603,2.2861,2.3139,581392,0
1988-03-31,2.3047,2.3047,2.2305,2.2584,139734,0
1988-04-04,2.2305,2.3047,2.2305,2.2772,191016,0
1988-04-05,2.2676,2.3047,2.2676,2.3047,442509,0
1988-04-06,2.2772,2.3321,2.2676,2.3233,740976,0
1988-04-07,2.3321,2.3695,2.3321,2.3418,394996,0
1988-04-08,2.3418,2.388,2.3418,2.388,237690,0
1988-04-11,2.3695,2.434,2.3695,2.434,720340,0
1988-04-12,2.4434,2.4434,2.4254,2.4254,196690,0
1988-04-13,2.434,2.4434,2.4156,2.4434,192744,0
1988-04-14,2.4254,2.4254,2.3418,2.3418,331039,0
1988-04-15,2.3139,2.4156,2.2676,2.3974,1263641,0
1988-04-18,2.4156,2.4156,2.3786,2.3974,276585,0
1988-04-19,2.3974,2.4156,2.3786,2.388,235097,0
1988-04-20,2.3974,2.4156,2.388,2.388,1401070,0
1988-04-21,2.4156,2.4254,2.388,2.3974,873832,0
1988-04-22,2.3786,2.3786,2.3047,2.3047,662467,0
1988-04-25,2.2772,2.3047,2.2584,2.2772,238553,0
1988-04-26,2.2772,2.3047,2.2772,2.3047,703875,0
1988-04-27,2.3047,2.3047,2.2584,2.2676,213489,0
1988-04-28,2.2584,2.3047,2.2584,2.2772,441672,0
1988-04-29,2.2772,2.3047,2.2676,2.3047,87121,0
1988-05-02,2.2772,2.3047,2.2676,2.2772,1344023,0
1988-05-03,2.2772,2.3047,2.2772,2.2861,202254,0
1988-05-04,2.2861,2.2861,2.2305,2.2676,477975,0
1988-05-05,2.2584,2.2584,2.2123,2.2123,322395,0
1988-05-06,2.1936,2.1936,2.1474,2.1474,229414,0
1988-05-09,2.1474,2.1751,2.1197,2.1197,238553,0
1988-05-10,2.1197,2.1936,2.1197,2.1657,1385511,0
1988-05-11,2.1474,2.1567,2.1101,2.1378,470903,0
1988-05-12,2.1378,2.1378,2.1011,2.1101,282635,0
1988-05-13,2.1378,2.1657,2.1378,2.1657,170271,0
1988-05-16,2.1567,2.1657,2.1378,2.1474,235452,0
1988-05-17,2.1474,2.1474,2.1378,2.1378,209578,0
1988-05-18,2.1567,2.1567,2.1378,2.1378,263911,0
1988-05-19,2.1474,2.1474,2.1197,2.1474,355334,0
1988-05-20,2.1197,2.1197,2.0922,2.1011,250653,0
1988-05-23,2.0825,2.1011,2.0548,2.0825,243200,0
1988-05-24,2.0825,2.1197,2.0825,2.1101,552304,0
1988-05-25,2.1474,2.1657,2.1101,2.1197,153849,0
1988-05-26,2.1474,2.1474,2.1197,2.1474,76763,0
1988-05-27,2.1378,2.1567,2.1378,2.1474,113845,0
1988-05-31,2.1657,2.2491,2.1567,2.2491,477849,0
1988-06-01,2.2676,2.4156,2.2676,2.388,411418,0
1988-06-02,2.388,2.388,2.3047,2.3233,330375,0
1988-06-03,2.3139,2.3233,2.3047,2.3139,34503,0
1988-06-06,2.3047,2.3139,2.2584,2.3047,423532,0
1988-06-07,2.3047,2.3233,2.3047,2.3047,84535,0
1988-06-08,2.3233,2.3603,2.3047,2.3233,288971,0
1988-06-09,2.3047,2.3321,2.3047,2.3139,113862,0
1988-06-10,2.3321,2.3321,2.3047,2.3233,440789,0
1988-06-13,2.3233,2.3418,2.3233,2.3233,119899,0
1988-06-14,2.3233,2.3233,2.1011,2.1011,3006120,0
1988-06-15,2.0731,2.0731,1.9622,2.0455,9023547,0
1988-06-16,2.0455,2.1011,2.0455,2.0825,1423829,0
1988-06-17,2.0825,2.0922,2.0178,2.0178,2740522,0
1988-06-20,2.0178,2.0362,1.9346,1.9622,481155,0
1988-06-21,1.9622,2.0178,1.9622,2.0084,344069,0
1988-06-22,2.0271,2.0731,1.99,2.0731,2839868,0
1988-06-23,2.0455,2.0642,2.0362,2.0362,1326737,0
1988-06-24,2.0455,2.0642,2.0271,2.0271,1798004,0
1988-06-27,2.0455,2.0455,2.0084,2.0084,1563412,0
1988-06-28,2.0178,2.0178,1.9622,1.9807,947302,0
1988-06-29,1.9714,1.9714,1.8975,1.9158,801018,0
1988-06-30,1.9251,2.0084,1.9251,2.0084,890790,0
1988-07-01,1.9807,2.0271,1.9714,2.0084,1160697,0
1988-07-05,1.9807,2.0084,1.9714,1.99,315478,0
1988-07-06,1.9714,1.99,1.953,1.9714,447533,0
1988-07-07,1.953,1.9714,1.9251,1.9714,2319575,0
1988-07-08,1.9622,2.0271,1.9622,2.0271,1096910,0
1988-07-11,2.0084,2.0178,1.99,1.99,927418,0
1988-07-12,1.99,2.0084,1.9622,1.99,1526396,0
1988-07-13,2.0084,2.0084,1.9714,1.99,732947,0
1988-07-14,1.9714,1.99,1.9622,1.9807,1050156,0
1988-07-15,2.0084,2.0271,1.9807,2.0178,1407339,0
1988-07-18,2.0271,2.0271,2.0178,2.0271,1188320,0
1988-07-19,2.0178,2.0731,2.0178,2.0731,1547137,0
1988-07-20,2.0825,2.1011,2.0455,2.0922,475379,0
1988-07-21,2.0825,2.1011,2.0271,2.0271,1664341,0
1988-07-22,2.0084,2.0922,1.9807,2.0642,805469,0
1988-07-25,2.0731,2.1197,2.0731,2.1011,404504,0
1988-07-26,2.0922,2.1378,2.0922,2.1378,184968,0
1988-07-27,2.1197,2.1378,2.1011,2.1378,527238,0
1988-07-28,2.1288,2.1936,2.1197,2.1378,726031,0
1988-07-29,2.1378,2.1751,2.1378,2.1567,433892,0
1988-08-01,2.1474,2.1844,2.1378,2.1844,608924,0
1988-08-02,2.1936,2.2028,2.1751,2.2028,687140,0
1988-08-03,2.2123,2.2305,2.1844,2.2305,592560,0
1988-08-04,2.2491,2.2584,2.1936,2.2028,366472,0
1988-08-05,2.2028,2.2123,2.1567,2.1567,305972,0
1988-08-08,2.1567,2.1751,2.1197,2.1474,468466,0
1988-08-09,2.1378,2.1378,2.0922,2.1288,337219,0
1988-08-10,2.1288,2.1378,2.1011,2.1197,131088,0
1988-08-11,2.1011,2.1011,2.0271,2.0455,232503,0
1988-08-12,2.0271,2.0455,2.0271,2.0455,312022,0
1988-08-15,2.0455,2.0731,2.0455,2.0731,238022,0
1988-08-16,2.0455,2.1011,2.0455,2.0922,172866,0
1988-08-17,2.0825,2.1011,2.0731,2.0922,86431,0
1988-08-18,2.0922,2.0922,2.0731,2.0731,54333,0
1988-08-19,2.0731,2.0922,2.0731,2.0731,159544,0
1988-08-22,2.0731,2.1197,2.0731,2.0825,126773,0
1988-08-23,2.0825,2.1567,2.0731,2.1474,233367,0
1988-08-24,2.1474,2.1567,2.1197,2.1378,362152,0
1988-08-25,2.1197,2.1378,2.1011,2.1197,316511,0
1988-08-26,2.1011,2.1197,2.1011,2.1011,21610,0
1988-08-29,2.0922,2.1197,2.0731,2.0731,275104,0
1988-08-30,2.0922,2.1288,2.0731,2.1288,156966,0
1988-08-31,2.1197,2.1567,2.1011,2.1011,135699,0
1988-09-01,2.0922,2.1011,2.0922,2.0922,110633,0
1988-09-02,2.1197,2.1474,2.1197,2.1288,607164,0
1988-09-06,2.1474,2.1936,2.1474,2.1936,178916,0
1988-09-07,2.1751,2.2028,2.1567,2.1567,134836,0
1988-09-08,2.1378,2.1378,2.0922,2.0922,340544,0
1988-09-09,2.0731,2.1011,2.0731,2.1011,350052,0
1988-09-12,2.0922,2.1197,2.0922,2.0922,57909,0
1988-09-13,2.0922,2.1288,2.0731,2.1197,233721,0
1988-09-14,2.1288,2.1567,2.1288,2.1567,179392,0
1988-09-15,2.1567,2.1567,2.1197,2.1197,175938,0
1988-09-16,2.1197,2.1288,2.1197,2.1288,216943,0
1988-09-19,2.1288,2.1567,2.1197,2.1567,253567,0
1988-09-20,2.1567,2.1567,2.1288,2.1567,226830,0
1988-09-21,2.1378,2.1657,2.1378,2.1567,269954,0
1988-09-22,2.1751,2.1751,2.1288,2.1288,149526,0
1988-09-23,2.1288,2.1844,2.1288,2.1751,376908,0
1988-09-26,2.1657,2.2215,2.1657,2.1936,566996,0
1988-09-27,2.1936,2.2215,2.1751,2.1936,399317,0
1988-09-28,2.2123,2.2676,2.2123,2.2401,689730,0
1988-09-29,2.2401,2.2772,2.2215,2.2305,464902,0
1988-09-30,2.2123,2.2305,2.2123,2.2305,194068,0
1988-10-03,2.2215,2.2215,2.1751,2.1751,430382,0
1988-10-04,2.1844,2.1936,2.1844,2.1844,108040,0
1988-10-05,2.1936,2.2215,2.1844,2.2215,316545,0
1988-10-06,2.2123,2.2491,2.2123,2.2215,300155,0
1988-10-07,2.2215,2.2491,2.2215,2.2305,263936,0
1988-10-10,2.2401,2.2676,2.2401,2.2401,688865,0
1988-10-11,2.2401,2.2676,2.2305,2.2491,178916,0
1988-10-12,2.2401,2.2401,2.1567,2.1936,1473676,0
1988-10-13,2.1936,2.2305,2.1936,2.2215,106948,0
1988-10-14,2.2215,2.2401,2.2215,2.2305,121615,0
1988-10-17,2.2401,2.2491,2.2401,2.2491,490073,0
1988-10-18,2.2676,2.2955,2.2676,2.2861,1247220,0
1988-10-19,2.2861,2.3508,2.2861,2.3233,3578078,0
1988-10-20,2.3321,2.388,2.3233,2.3786,1219779,0
1988-10-21,2.3695,2.3695,2.3508,2.3508,334493,0
1988-10-24,2.3508,2.4254,2.3321,2.4254,1107673,0
1988-10-25,2.3974,2.4254,2.3418,2.3508,3607690,0
1988-10-26,2.3418,2.3786,2.3418,2.3786,709094,0
1988-10-27,2.3508,2.3695,2.3418,2.3418,934336,0
1988-10-28,2.3508,2.3695,2.3321,2.3508,147796,0
1988-10-31,2.3321,2.3508,2.3233,2.3418,127922,0
1988-11-01,2.3418,2.388,2.3321,2.388,1136109,0
1988-11-02,2.3786,2.388,2.3695,2.3695,505503,0
1988-11-03,2.3786,2.4529,2.3786,2.4254,1445841,0
1988-11-04,2.4064,2.4254,2.3786,2.388,549509,0
1988-11-07,2.3786,2.388,2.3418,2.3508,910135,0
1988-11-08,2.3786,2.3786,2.3418,2.3418,711338,0
1988-11-09,2.3321,2.3321,2.3233,2.3233,379543,0
1988-11-10,2.3047,2.3233,2.2955,2.3047,291278,0
1988-11-11,2.3047,2.3047,2.2676,2.2861,402776,0
1988-11-14,2.2861,2.2955,2.2676,2.2861,336221,0
1988-11-15,2.2772,2.2861,2.2676,2.2676,654686,0
1988-11-16,2.2676,2.2676,2.2401,2.2676,229439,0
1988-11-17,2.2401,2.2491,2.2215,2.2305,1026412,0
1988-11-18,2.2215,2.2215,2.1936,2.2215,859936,0
1988-11-21,2.1936,2.2123,2.1751,2.1936,568726,0
1988-11-22,2.1844,2.2305,2.1844,2.2123,423499,0
1988-11-23,2.1936,2.2491,2.1844,2.2305,1348132,0
1988-11-25,2.2215,2.2401,2.2215,2.2401,254113,0
1988-11-28,2.2401,2.3233,2.2215,2.2305,343288,0
1988-11-29,2.2215,2.2491,2.1936,2.2491,519460,0
1988-11-30,2.2401,2.2861,2.2215,2.2861,690594,0
1988-12-01,2.2772,2.3233,2.2676,2.3233,192360,0
1988-12-02,2.2861,2.3047,2.2772,2.2955,191016,0
1988-12-05,2.2861,2.3508,2.2861,2.3508,226454,0
1988-12-06,2.3321,2.3695,2.3047,2.3508,196202,0
1988-12-07,2.3695,2.4254,2.3695,2.388,1044667,0
1988-12-08,2.3786,2.3786,2.3508,2.3508,77789,0
1988-12-09,2.3321,2.3508,2.3321,2.3321,219963,0
1988-12-12,2.3321,2.3418,2.3047,2.3047,851361,0
1988-12-13,2.3047,2.3233,2.2401,2.2676,307071,0
1988-12-14,2.2772,2.2772,2.2305,2.2584,281192,0
1988-12-15,2.2772,2.2861,2.2401,2.2401,525511,0
1988-12-16,2.2215,2.2772,2.2215,2.2772,291278,0
1988-12-19,2.2584,2.2861,2.2401,2.2861,254974,0
1988-12-20,2.2676,2.3233,2.2676,2.2861,384623,0
1988-12-21,2.2772,2.3047,2.2584,2.3047,340723,0
1988-12-22,2.2772,2.3233,2.2772,2.3047,381265,0
1988-12-23,2.3139,2.3233,2.3047,2.3047,32781,0
1988-12-27,2.3233,2.3321,2.3047,2.3321,254974,0
1988-12-28,2.3233,2.3233,2.3047,2.3233,27604,0
1988-12-29,2.3233,2.3418,2.3233,2.3321,95077,0
1988-12-30,2.3418,2.4156,2.3418,2.388,539338,0
1989-01-03,2.3786,2.388,2.3418,2.3695,444259,0
1989-01-04,2.3603,2.3603,2.3139,2.3233,401110,0
1989-01-05,2.3233,2.3418,2.3047,2.3418,101125,0
1989-01-06,2.3321,2.3418,2.3139,2.3139,583976,0
1989-01-09,2.3139,2.3418,2.3139,2.3418,251519,0
1989-01-10,2.3603,2.3695,2.3321,2.3603,429592,0
1989-01-11,2.3603,2.388,2.3418,2.3786,112362,0
1989-01-12,2.4254,2.434,2.4156,2.4156,4642020,0
1989-01-13,2.388,2.4156,2.3786,2.388,1244627,0
1989-01-16,2.4156,2.4156,2.388,2.388,509086,0
1989-01-17,2.388,2.4064,2.3786,2.388,456361,0
1989-01-18,2.388,2.4064,2.388,2.388,738997,0
1989-01-19,2.388,2.4064,2.3786,2.388,1138314,0
1989-01-20,2.388,2.4064,2.388,2.4064,367493,0
1989-01-23,2.388,2.4156,2.388,2.4064,65562,0
1989-01-24,2.388,2.4064,2.388,2.388,387217,0
1989-01-25,2.4064,2.4156,2.388,2.4064,267427,0
1989-01-26,2.388,2.4254,2.3786,2.4254,2491407,0
1989-01-27,2.4254,2.4254,2.388,2.4064,947205,0
1989-01-30,2.4064,2.4156,2.388,2.4156,206178,0
1989-01-31,2.4156,2.4434,2.4064,2.434,1638757,0
1989-02-01,2.4254,2.4622,2.4254,2.4622,1171547,0
1989-02-02,2.4434,2.4712,2.434,2.4712,246735,0
1989-02-03,2.4712,2.4804,2.434,2.4622,596991,0
1989-02-06,2.4622,2.4622,2.388,2.388,1318095,0
1989-02-07,2.4064,2.4712,2.388,2.4434,2874744,0
1989-02-08,2.4434,2.4804,2.434,2.4712,2549296,0
1989-02-09,2.4622,2.5453,2.4434,2.49,1388968,0
1989-02-10,2.49,2.5916,2.4622,2.5176,2655503,0
1989-02-13,2.536,2.5638,2.4804,2.5176,680697,0
1989-02-14,2.4992,2.4992,2.4622,2.4622,950696,0
1989-02-15,2.4622,2.536,2.4622,2.5269,5844213,0
1989-02-16,2.5453,2.5638,2.4804,2.49,2354419,0
1989-02-17,2.4992,2.5176,2.4804,2.4992,1072630,0
1989-02-21,2.5176,2.5176,2.4712,2.4804,1321553,0
1989-02-22,2.4712,2.4804,2.4064,2.4254,1514857,0
1989-02-23,2.4064,2.4992,2.388,2.4804,1978438,0
1989-02-24,2.4804,2.4804,2.4156,2.4434,662937,0
1989-02-27,2.434,2.4712,2.4254,2.4434,238553,0
1989-02-28,2.4434,2.49,2.4434,2.49,1466759,0
1989-03-01,2.49,2.536,2.4804,2.4992,2137475,0
1989-03-02,2.4992,2.5269,2.4992,2.5176,701402,0
1989-03-03,2.5269,2.5453,2.5176,2.5453,666394,0
1989-03-06,2.5453,2.5824,2.5269,2.5824,716104,0
1989-03-07,2.5824,2.647,2.573,2.6195,1564250,0
1989-03-08,2.6195,2.6195,2.573,2.5916,1344023,0
1989-03-09,2.573,2.5916,2.5638,2.573,387387,0
1989-03-10,2.5638,2.6009,2.5453,2.6009,870374,0
1989-03-13,2.5916,2.647,2.5916,2.6195,874017,0
1989-03-14,2.629,2.629,2.5916,2.6009,970638,0
1989-03-15,2.6195,2.6195,2.5824,2.5824,953351,0
1989-03-16,2.6099,2.6195,2.6009,2.6195,413146,0
1989-03-17,2.6195,2.6195,2.5638,2.5638,630679,0
1989-03-20,2.5824,2.5824,2.5081,2.5081,830809,0
1989-03-21,2.5176,2.5176,2.4529,2.4622,564204,0
1989-03-22,2.4529,2.4992,2.4529,2.4529,257947,0
1989-03-23,2.4529,2.4804,2.4254,2.4254,379439,0
1989-03-27,2.4254,2.434,2.4064,2.4064,413217,0
1989-03-28,2.4064,2.4622,2.4064,2.4622,714316,0
1989-03-29,2.4529,2.4712,2.4529,2.4529,420133,0
1989-03-30,2.4529,2.4622,2.434,2.4529,303670,0
1989-03-31,2.4622,2.4712,2.4254,2.4254,615400,0
1989-04-03,2.4622,2.4992,2.4622,2.4992,725549,0
1989-04-04,2.4804,2.4804,2.4529,2.4529,522789,0
1989-04-05,2.4622,2.4804,2.4529,2.4622,226890,0
1989-04-06,2.4529,2.4712,2.4529,2.4622,146658,0
1989-04-07,2.4622,2.4804,2.4622,2.4712,526373,0
1989-04-10,2.4622,2.4804,2.4254,2.4529,352843,0
1989-04-11,2.434,2.434,2.4064,2.434,829752,0
1989-04-12,2.4622,2.4622,2.3974,2.434,793452,0
1989-04-13,2.4254,2.4529,2.4254,2.434,664665,0
1989-04-14,2.434,2.4529,2.4254,2.4254,1821995,0
1989-04-17,2.4254,2.434,2.4254,2.434,346594,0
1989-04-18,2.434,2.4622,2.4254,2.4529,778148,0
1989-04-19,2.4529,2.4712,2.4529,2.4529,325236,0
1989-04-20,2.4529,2.4529,2.3695,2.3974,266561,0
1989-04-21,2.3974,2.4254,2.3974,2.4254,421793,0
1989-04-24,2.4064,2.4064,2.3974,2.4064,958418,0
1989-04-25,2.4064,2.434,2.4064,2.4254,649108,0
1989-04-26,2.4254,2.4804,2.4254,2.4712,742455,0
1989-04-27,2.4622,2.4804,2.4529,2.4529,1156009,0
1989-04-28,2.4529,2.5269,2.4529,2.5269,1165971,0
1989-05-01,2.5547,2.6099,2.5269,2.6099,783415,0
1989-05-02,2.6195,2.6564,2.6195,2.629,1551464,0
1989-05-03,2.629,2.6564,2.629,2.629,869513,0
1989-05-04,2.6195,2.6195,2.5824,2.6009,205345,0
1989-05-05,2.6009,2.6099,2.573,2.573,565268,0
1989-05-08,2.573,2.573,2.5176,2.5638,456400,0
1989-05-09,2.573,2.573,2.5081,2.5638,580641,0
1989-05-10,2.536,2.629,2.536,2.629,2729538,0
1989-05-11,2.629,2.6564,2.5824,2.6009,1899856,0
1989-05-12,2.5638,2.5638,2.4529,2.5269,3514344,0
1989-05-15,2.5081,2.5638,2.5081,2.5638,519384,0
1989-05-16,2.5638,2.5638,2.4992,2.5176,993972,0
1989-05-17,2.5081,2.536,2.4992,2.5176,368201,0
1989-05-18,2.5081,2.536,2.5081,2.5269,294736,0
1989-05-19,2.536,2.5547,2.4992,2.5081,932610,0
1989-05-22,2.5176,2.5269,2.4804,2.5081,2859088,0
1989-05-23,2.4992,2.5269,2.4712,2.4804,705287,0
1989-05-24,2.4804,2.5638,2.4804,2.5547,1687558,0
1989-05-25,2.536,2.5547,2.5176,2.5547,936094,0
1989-05-26,2.536,2.5824,2.536,2.573,896306,0
1989-05-30,2.5824,2.5824,2.5176,2.5638,1533134,0
1989-05-31,2.5547,2.5638,2.5081,2.5269,521191,0
1989-06-01,2.5269,2.573,2.5176,2.573,1392428,0
1989-06-02,2.6099,2.6195,2.5638,2.573,782213,0
1989-06-05,2.7028,2.7028,2.573,2.6009,1895543,0
1989-06-06,2.6195,2.6658,2.6195,2.629,1120166,0
1989-06-07,2.629,2.6658,2.6009,2.6099,657446,0
1989-06-08,2.5824,2.6099,2.5547,2.6099,582387,0
1989-06-09,2.629,2.6564,2.5638,2.5824,542799,0
1989-06-12,2.5638,2.6009,2.536,2.5547,465885,0
1989-06-13,2.536,2.5547,2.4992,2.5176,1172888,0
1989-06-14,2.4992,2.5824,2.4992,2.5824,283853,0
1989-06-15,2.5638,2.5916,2.536,2.536,332156,0
1989-06-16,2.5081,2.536,2.4622,2.49,1880722,0
1989-06-19,2.4712,2.4992,2.4712,2.4712,658618,0
1989-06-20,2.49,2.5176,2.49,2.49,1049065,0
1989-06-21,2.4992,2.4992,2.4434,2.4622,203979,0
1989-06-22,2.4712,2.5081,2.4529,2.49,1231097,0
1989-06-23,2.49,2.5081,2.4712,2.5081,883339,0
1989-06-26,2.49,2.5081,2.4712,2.4712,1117575,0
1989-06-27,2.49,2.5081,2.4712,2.5081,1285249,0
1989-06-28,2.4156,2.4156,2.2861,2.3418,2507623,0
1989-06-29,2.3139,2.3233,2.2676,2.2861,2814582,0
1989-06-30,2.3139,2.3603,2.2861,2.3233,1192768,0
1989-07-03,2.3233,2.4064,2.3139,2.3974,1147335,0
1989-07-05,2.3695,2.4622,2.3695,2.4156,1287841,0
1989-07-06,2.4434,2.4622,2.3139,2.3603,2936973,0
1989-07-07,2.3695,2.3974,2.3508,2.388,540017,0
1989-07-10,2.3974,2.4622,2.3695,2.4622,1830637,0
1989-07-11,2.49,2.4992,2.4434,2.4622,850494,0
1989-07-12,2.4712,2.5081,2.4622,2.5081,748504,0
1989-07-13,2.536,2.536,2.4992,2.4992,745394,0
1989-07-14,2.5176,2.5453,2.5081,2.5453,516792,0
1989-07-17,2.5453,2.5547,2.5081,2.5453,759221,0
1989-07-18,2.5638,2.6099,2.5453,2.6099,1901515,0
1989-07-19,2.6099,2.6658,2.6099,2.647,767904,0
1989-07-20,2.6377,2.6564,2.5824,2.6099,987057,0
1989-07-21,2.6099,2.6658,2.6099,2.6658,1152145,0
1989-07-24,2.6564,2.684,2.5916,2.6099,371658,0
1989-07-25,2.6099,2.6195,2.5916,2.6195,420925,0
1989-07-26,2.6195,2.6377,2.5916,2.6377,822256,0
1989-07-27,2.6195,2.647,2.6009,2.6099,172866,0
1989-07-28,2.6195,2.6377,2.5824,2.5824,143222,0
1989-07-31,2.6009,2.6009,2.5176,2.5824,1181140,0
1989-08-01,2.5824,2.5916,2.5547,2.5638,519460,0
1989-08-02,2.5547,2.5638,2.5453,2.5547,608484,0
1989-08-03,2.5638,2.6195,2.5638,2.5916,148399,0
1989-08-04,2.5916,2.6009,2.5638,2.5916,319230,0
1989-08-07,2.6099,2.6377,2.5916,2.6377,465914,0
1989-08-08,2.6195,2.6377,2.5916,2.6099,144343,0
1989-08-09,2.5916,2.6195,2.5916,2.6009,220405,0
1989-08-10,2.5638,2.6009,2.5638,2.6009,204847,0
1989-08-11,2.6009,2.6099,2.5453,2.5547,409690,0
1989-08-14,2.5547,2.5547,2.4992,2.536,354586,0
1989-08-15,2.4622,2.536,2.4622,2.5176,1138314,0
1989-08-16,2.5176,2.536,2.49,2.49,676370,0
1989-08-17,2.49,2.49,2.4529,2.4622,607621,0
1989-08-18,2.4622,2.5081,2.4622,2.5081,534151,0
1989-08-21,2.4992,2.5453,2.49,2.49,243285,0
1989-08-22,2.49,2.5824,2.4712,2.5824,314052,0
1989-08-23,2.5824,2.6099,2.5824,2.5916,515081,0
1989-08-24,2.6009,2.684,2.6009,2.647,1599655,0
1989-08-25,2.647,2.786,2.647,2.786,2334977,0
1989-08-28,2.786,2.9617,2.786,2.9617,1670739,0
1989-08-29,3.0082,3.2582,2.9065,2.9249,5100075,0
1989-08-30,2.8969,3.0452,2.8969,2.9896,3363923,0
1989-08-31,3.036,3.0544,2.9249,2.9525,575642,0
1989-09-01,2.934,2.9525,2.9065,2.9249,360717,0
1989-09-05,2.9435,3.0452,2.9249,2.9896,1833848,0
1989-09-06,2.9804,2.9804,2.9249,2.9617,622314,0
1989-09-07,2.9617,3.0544,2.934,2.9435,1429070,0
1989-09-08,2.934,2.934,2.8138,2.8417,1647310,0
1989-09-11,2.8417,2.8417,2.7581,2.8046,1215239,0
1989-09-12,2.8138,2.8601,2.786,2.8323,1863029,0
1989-09-13,2.8323,2.8969,2.7951,2.8693,1721549,0
1989-09-14,2.8693,2.8878,2.8229,2.8601,518618,0
1989-09-15,2.8323,2.8323,2.7213,2.7492,1963744,0
1989-09-18,2.7397,2.7492,2.6564,2.6936,376845,0
1989-09-19,2.684,2.7028,2.675,2.7028,227316,0
1989-09-20,2.684,2.6936,2.647,2.684,629006,0
1989-09-21,2.684,2.7028,2.6564,2.675,513383,0
1989-09-22,2.675,2.684,2.6195,2.629,540117,0
1989-09-25,2.6195,2.647,2.6009,2.629,350300,0
1989-09-26,2.6377,2.7028,2.6377,2.675,248497,0
1989-09-27,2.6564,2.7397,2.6377,2.7213,663535,0
1989-09-28,2.7306,2.7397,2.7213,2.7306,819717,0
1989-09-29,2.7028,2.8229,2.7028,2.8138,2517088,0
1989-10-02,2.7492,2.8601,2.7492,2.8417,739861,0
1989-10-03,2.8417,2.8417,2.786,2.8138,1000968,0
1989-10-04,2.8138,2.8138,2.7397,2.7768,1057034,0
1989-10-05,2.7492,2.7492,2.7028,2.7306,402091,0
1989-10-06,2.7213,2.7492,2.7028,2.7492,493528,0
1989-10-09,2.7306,2.7306,2.7213,2.7306,304591,0
1989-10-10,2.7028,2.8693,2.6936,2.8138,3086605,0
1989-10-11,2.8229,2.8323,2.7306,2.7397,668987,0
1989-10-12,2.7397,2.7397,2.6936,2.7306,439197,0
1989-10-13,2.7213,2.7306,2.434,2.4622,2205758,0
1989-10-16,2.388,2.4992,2.3321,2.4992,2731267,0
1989-10-17,2.4804,2.5081,2.4064,2.4622,764065,0
1989-10-18,2.49,2.4992,2.4529,2.4804,490883,0
1989-10-19,2.4992,2.5453,2.49,2.536,404627,0
1989-10-20,2.5269,2.5453,2.49,2.5269,259686,0
1989-10-23,2.5081,2.5081,2.4804,2.49,207054,0
1989-10-24,2.4622,2.49,2.3508,2.4156,2040670,0
1989-10-25,2.4064,2.4529,2.4064,2.4156,184968,0
1989-10-26,2.4064,2.4434,2.3974,2.434,548666,0
1989-10-27,2.434,2.4622,2.4156,2.4622,166813,0
1989-10-30,2.4529,2.5269,2.4529,2.4992,225588,0
1989-10-31,2.5081,2.5453,2.49,2.5453,288684,0
1989-11-01,2.5269,2.573,2.5269,2.573,278679,0
1989-11-02,2.5824,2.5824,2.4804,2.49,319205,0
1989-11-03,2.4804,2.4804,2.4156,2.4434,269159,0
1989-11-06,2.4434,2.4434,2.3508,2.3974,274857,0
1989-11-07,2.4064,2.4156,2.3974,2.3974,58776,0
1989-11-08,2.4064,2.4434,2.4064,2.4156,223859,0
1989-11-09,2.4064,2.434,2.3974,2.4064,242011,0
1989-11-10,2.434,2.5269,2.434,2.5269,1011996,0
1989-11-13,2.5269,2.6009,2.4804,2.6009,847038,0
1989-11-14,2.5916,2.647,2.5453,2.5916,905813,0
1989-11-15,2.6195,2.6195,2.5453,2.573,335618,0
1989-11-16,2.5916,2.675,2.5547,2.6564,1647402,0
1989-11-17,2.684,2.7492,2.684,2.684,1434891,0
1989-11-20,2.6936,2.6936,2.5916,2.629,471954,0
1989-11-21,2.629,2.6936,2.629,2.6377,831482,0
1989-11-22,2.6377,2.6936,2.6377,2.6936,1827183,0
1989-11-24,2.684,2.7492,2.675,2.7492,407098,0
1989-11-27,2.7492,2.7675,2.6377,2.6377,443400,0
1989-11-28,2.6377,2.647,2.5824,2.6009,606758,0
1989-11-29,2.5824,2.5824,2.536,2.573,295068,0
1989-11-30,2.5824,2.5824,2.5453,2.5824,292480,0
1989-12-01,2.573,2.647,2.573,2.6377,879883,0
1989-12-04,2.6377,2.6564,2.629,2.6377,214352,0
1989-12-05,2.6377,2.647,2.5916,2.5916,263619,0
1989-12-06,2.573,2.6195,2.5453,2.5824,389111,0
1989-12-07,2.573,2.6195,2.5547,2.5547,420062,0
1989-12-08,2.5824,2.5824,2.5453,2.5547,255842,0
1989-12-11,2.5547,2.573,2.434,2.4622,1487500,0
1989-12-12,2.4529,2.4804,2.4064,2.4529,2763246,0
1989-12-13,2.4434,2.49,2.4434,2.4804,643924,0
1989-12-14,2.4712,2.5176,2.4622,2.49,633550,0
1989-12-15,2.5269,2.5638,2.5081,2.5638,773900,0
1989-12-18,2.536,2.573,2.4804,2.5081,606499,0
1989-12-19,2.5081,2.5081,2.4804,2.5081,887749,0
1989-12-20,2.49,2.536,2.49,2.5269,481432,0
1989-12-21,2.536,2.536,2.5081,2.5176,770423,0
1989-12-22,2.536,2.536,2.49,2.5269,215217,0
1989-12-26,2.5269,2.5269,2.5081,2.5081,34510,0
1989-12-27,2.5081,2.5269,2.5081,2.5176,402896,0
1989-12-28,2.5269,2.536,2.5176,2.536,315478,0
1989-12-29,2.5269,2.629,2.5269,2.629,569591,0
1990-01-02,2.6099,2.6564,2.573,2.6564,255392,0
1990-01-03,2.647,2.7118,2.647,2.7028,1280462,0
1990-01-04,2.7028,2.8046,2.7028,2.7581,1849140,0
1990-01-05,2.7768,2.8601,2.7768,2.8417,1323712,0
1990-01-08,2.8138,2.8417,2.7951,2.8046,721381,0
1990-01-09,2.8046,2.8693,2.8046,2.8601,1622335,0
1990-01-10,2.8417,2.8508,2.8138,2.8138,648243,0
1990-01-11,2.7951,2.8417,2.7675,2.7675,581692,0
1990-01-12,2.7492,2.7492,2.6564,2.6564,1281287,0
1990-01-15,2.5176,2.5269,2.4622,2.4712,2185237,0
1990-01-16,2.434,2.5081,2.4156,2.4804,2376028,0
1990-01-17,2.49,2.49,2.4434,2.4434,267078,0
1990-01-18,2.4254,2.4804,2.4156,2.4804,722577,0
1990-01-19,2.5081,2.5176,2.4712,2.4804,3161700,0
1990-01-22,2.4804,2.4804,2.388,2.388,228185,0
1990-01-23,2.3974,2.4434,2.3786,2.3974,215217,0
1990-01-24,2.3695,2.3695,2.2955,2.3418,1235984,0
1990-01-25,2.3508,2.3508,2.3233,2.3233,268270,0
1990-01-26,2.3233,2.3321,2.2861,2.3233,326064,0
1990-01-29,2.3321,2.3321,2.3047,2.3047,3100332,0
1990-01-30,2.3047,2.3321,2.2772,2.2955,206575,0
1990-01-31,2.3047,2.3508,2.3047,2.3321,313992,0
1990-02-01,2.3321,2.3508,2.3047,2.3508,436482,0
1990-02-02,2.3321,2.388,2.3321,2.388,1097692,0
1990-02-05,2.3695,2.3974,2.3508,2.388,5167798,0
1990-02-06,2.3786,2.3786,2.3508,2.3786,187194,0
1990-02-07,2.3695,2.4622,2.3695,2.4434,255842,0
1990-02-08,2.4254,2.4622,2.4254,2.4254,131123,0
1990-02-09,2.4254,2.4254,2.3786,2.3786,213074,0
1990-02-12,2.3508,2.3508,2.3233,2.3233,249292,0
1990-02-13,2.3047,2.3233,2.2861,2.3047,249791,0
1990-02-14,2.3047,2.3321,2.2955,2.3321,151819,0
1990-02-15,2.3321,2.3321,2.3047,2.3047,31115,0
1990-02-16,2.3047,2.3047,2.2584,2.3047,1509976,0
1990-02-20,2.2861,2.2861,2.2028,2.2861,229442,0
1990-02-21,2.2772,2.3233,2.2772,2.3233,306223,0
1990-02-22,2.3047,2.3321,2.2491,2.2491,193611,0
1990-02-23,2.2401,2.2584,2.2028,2.2028,229046,0
1990-02-26,2.2123,2.2861,2.2123,2.2491,511681,0
1990-02-27,2.2305,2.2861,2.2305,2.2861,578788,0
1990-02-28,2.2861,2.2955,2.2584,2.2584,364744,0
1990-03-01,2.2584,2.2772,2.2305,2.2305,351052,0
1990-03-02,2.2401,2.2772,2.2123,2.2584,181508,0
1990-03-05,2.2955,2.2955,2.2491,2.2491,708747,0
1990-03-06,2.2491,2.2861,2.2491,2.2861,275160,0
1990-03-07,2.2861,2.3508,2.2772,2.2955,470192,0
1990-03-08,2.2955,2.3233,2.2772,2.3047,427842,0
1990-03-09,2.2955,2.3233,2.2772,2.2772,363140,0
1990-03-12,2.2584,2.2955,2.2584,2.2861,206154,0
1990-03-13,2.2584,2.2955,2.2584,2.2584,440807,0
1990-03-14,2.2676,2.2772,2.2584,2.2676,386427,0
1990-03-15,2.2676,2.3047,2.2676,2.2861,243742,0
1990-03-16,2.3047,2.3139,2.2772,2.2861,243742,0
1990-03-19,2.2772,2.3047,2.2772,2.3047,76775,0
1990-03-20,2.2772,2.2861,2.2676,2.2772,531562,0
1990-03-21,2.2861,2.2861,2.2676,2.2772,146936,0
1990-03-22,2.2861,2.2861,2.2676,2.2772,206575,0
1990-03-23,2.2772,2.2861,2.2676,2.2861,134836,0
1990-03-26,2.2772,2.3047,2.2676,2.2676,116444,0
1990-03-27,2.2676,2.3321,2.2676,2.3321,249791,0
1990-03-28,2.3508,2.3695,2.3508,2.3603,251025,0
1990-03-29,2.3321,2.3321,2.2401,2.2676,357099,0
1990-03-30,2.2584,2.2676,2.1844,2.2215,1469741,0
1990-04-02,2.2123,2.2123,2.1657,2.1844,624906,0
1990-04-03,2.1751,2.2123,2.1751,2.1936,507360,0
1990-04-04,2.2123,2.2215,2.1751,2.1751,416578,0
1990-04-05,2.1751,2.1844,2.1657,2.1657,229418,0
1990-04-06,2.1751,2.1751,2.1474,2.1751,575281,0
1990-04-09,2.1844,2.1844,2.1657,2.1844,338814,0
1990-04-10,2.1751,2.1936,2.1751,2.1751,206996,0
1990-04-11,2.1751,2.1844,2.1751,2.1844,81247,0
1990-04-12,2.1751,2.1844,2.1657,2.1657,172496,0
1990-04-16,2.1751,2.1751,2.1657,2.1657,125924,0
1990-04-17,2.1657,2.1657,2.1474,2.1474,327578,0
1990-04-18,2.1844,2.2123,2.1751,2.1844,475379,0
1990-04-19,2.1936,2.2215,2.1844,2.1936,542799,0
1990-04-20,2.1936,2.2123,2.1378,2.1751,374321,0
1990-04-23,2.1657,2.1751,2.1474,2.1657,243219,0
1990-04-24,2.1751,2.1844,2.1474,2.1657,263057,0
1990-04-25,2.1657,2.1844,2.0922,2.1011,273126,0
1990-04-26,2.0922,2.0922,1.9622,2.0731,589018,0
1990-04-27,2.0922,2.1011,2.0455,2.0455,504485,0
1990-04-30,2.0548,2.0731,2.0084,2.0178,926555,0
1990-05-01,2.0455,2.0455,1.99,2.0084,943842,0
1990-05-02,2.0084,2.0455,2.0084,2.0362,306999,0
1990-05-03,2.0362,2.0731,2.0362,2.0548,648243,0
1990-05-04,2.0825,2.1751,2.0825,2.1657,495064,0
1990-05-07,2.1657,2.1751,2.1474,2.1657,294966,0
1990-05-08,2.1844,2.1844,2.1474,2.1657,423481,0
1990-05-09,2.1657,2.1751,2.1474,2.1751,230285,0
1990-05-10,2.1751,2.1751,2.1474,2.1657,536463,0
1990-05-11,2.1657,2.1844,2.1657,2.1844,270534,0
1990-05-14,2.1844,2.1936,2.1657,2.1751,1527463,0
1990-05-15,2.1474,2.1844,2.1474,2.1751,188882,0
1990-05-16,2.1844,2.1936,2.1474,2.1936,2197110,0
1990-05-17,2.2123,2.2123,2.1844,2.1936,602437,0
1990-05-18,2.1936,2.1936,2.1751,2.1936,471054,0
1990-05-21,2.1844,2.2584,2.1844,2.2305,924828,0
1990-05-22,2.2401,2.2584,2.2305,2.2584,263080,0
1990-05-23,2.2584,2.2772,2.2305,2.2772,242011,0
1990-05-24,2.2676,2.2861,2.2676,2.2772,337951,0
1990-05-25,2.2861,2.3047,2.2772,2.2772,174595,0
1990-05-29,2.2772,2.3047,2.2772,2.3047,312259,0
1990-05-30,2.3139,2.3695,2.3139,2.3321,983601,0
1990-05-31,2.3233,2.3321,2.2772,2.3139,1743306,0
1990-06-01,2.3233,2.3321,2.3047,2.3233,248926,0
1990-06-04,2.3139,2.3321,2.3139,2.3321,310293,0
1990-06-05,2.3233,2.3508,2.2861,2.3139,1732092,0
1990-06-06,2.3139,2.3321,2.3139,2.3139,336415,0
1990-06-07,2.3321,2.3974,2.3321,2.3974,883358,0
1990-06-08,2.4064,2.4712,2.4064,2.4622,1409710,0
1990-06-11,2.4712,2.4712,2.4434,2.4622,497854,0
1990-06-12,2.4622,2.5081,2.4622,2.5081,751963,0
1990-06-13,2.5176,2.5269,2.4992,2.5176,536618,0
1990-06-14,2.4992,2.5453,2.4992,2.536,544526,0
1990-06-15,2.4992,2.536,2.4992,2.5269,917958,0
1990-06-18,2.5269,2.536,2.5176,2.536,739861,0
1990-06-19,2.536,2.573,2.5269,2.5269,1772070,0
1990-06-20,2.536,2.5453,2.4529,2.4804,1346693,0
1990-06-21,2.4804,2.5269,2.4712,2.5269,378743,0
1990-06-22,2.5638,2.5824,2.536,2.5453,826295,0
1990-06-25,2.5453,2.5453,2.4992,2.4992,216943,0
1990-06-26,2.5269,2.5269,2.5176,2.5176,516782,0
1990-06-27,2.4992,2.536,2.4992,2.5269,114744,0
1990-06-28,2.5453,2.5453,2.4712,2.4992,1661231,0
1990-06-29,2.4992,2.4992,2.4529,2.4529,962857,0
1990-07-02,2.4529,2.49,2.4529,2.49,815924,0
1990-07-03,2.4804,2.5453,2.4804,2.536,367340,0
1990-07-05,2.5453,2.5453,2.5269,2.536,1062254,0
1990-07-06,2.536,2.5824,2.5269,2.5824,333629,0
1990-07-09,2.5824,2.5916,2.573,2.5916,302512,0
1990-07-10,2.573,2.5916,2.5453,2.5453,560949,0
1990-07-11,2.5638,2.573,2.5453,2.573,237260,0
1990-07-12,2.573,2.5916,2.5453,2.5824,666394,0
1990-07-13,2.5824,2.5824,2.5176,2.5176,224308,0
1990-07-16,2.4992,2.536,2.4992,2.5269,914507,0
1990-07-17,2.5176,2.5269,2.49,2.5269,560781,0
1990-07-18,2.4992,2.5269,2.4804,2.49,568726,0
1990-07-19,2.49,2.4992,2.4156,2.4529,407098,0
1990-07-20,2.4529,2.4712,2.4434,2.4434,415815,0
1990-07-23,2.4529,2.4529,2.3233,2.3603,143478,0
1990-07-24,2.3418,2.3418,2.2491,2.2955,296727,0
1990-07-25,2.2955,2.3047,2.2491,2.3047,284655,0
1990-07-26,2.2955,2.3233,2.2676,2.3047,213061,0
1990-07-27,2.2491,2.3603,2.2491,2.3603,566137,0
1990-07-30,2.3695,2.49,2.3695,2.49,210895,0
1990-07-31,2.4804,2.5453,2.4434,2.5269,1331209,0
1990-08-01,2.5269,2.5269,2.4804,2.49,230774,0
1990-08-02,2.4712,2.4712,2.3974,2.4064,117546,0
1990-08-03,2.388,2.388,2.2676,2.3047,246702,0
1990-08-06,2.2676,2.2955,2.2215,2.2676,630959,0
1990-08-07,2.2584,2.2676,2.2215,2.2491,163022,0
1990-08-08,2.2584,2.2676,2.2491,2.2584,131971,0
1990-08-09,2.2491,2.2584,2.2215,2.2215,411418,0
1990-08-10,2.2305,2.2305,2.1474,2.1474,149526,0
1990-08-13,2.1288,2.1657,2.1197,2.1657,202683,0
1990-08-14,2.1474,2.1751,2.1378,2.1657,37087,0
1990-08-15,2.1657,2.1936,2.1657,2.1751,163872,0
1990-08-16,2.1657,2.1844,2.1657,2.1751,95738,0
1990-08-17,2.1474,2.1657,2.0922,2.1378,147796,0
1990-08-20,2.1378,2.1378,2.0922,2.1011,222997,0
1990-08-21,2.0825,2.0825,2.0271,2.0271,892534,0
1990-08-22,2.0455,2.0548,1.9991,1.9991,417469,0
1990-08-23,1.9807,1.9807,1.8787,1.8787,280042,0
1990-08-24,1.9068,1.953,1.8513,1.953,810538,0
1990-08-27,1.9622,2.0548,1.9622,2.0084,201388,0
1990-08-28,2.0084,2.0362,2.0084,2.0271,275956,0
1990-08-29,2.0362,2.0455,2.0084,2.0271,119004,0
1990-08-30,2.0271,2.0271,1.9807,1.99,176777,0
1990-08-31,1.9991,2.0548,1.99,2.0548,113227,0
1990-09-04,2.0084,2.0271,1.9622,2.0084,1335380,0
1990-09-05,2.0271,2.0548,1.99,2.0548,184968,0
1990-09-06,2.0362,2.0362,1.9251,1.9622,265346,0
1990-09-07,1.9622,1.9622,1.9251,1.953,1560721,0
1990-09-10,1.9991,2.0084,1.9807,1.99,313883,0
1990-09-11,1.9991,2.0362,1.9991,2.0084,121008,0
1990-09-12,2.0271,2.1197,2.0271,2.0825,167680,0
1990-09-13,2.0825,2.0825,2.0271,2.0642,334604,0
1990-09-14,2.0731,2.0825,2.0362,2.0362,547982,0
1990-09-17,2.0362,2.0642,2.0362,2.0548,117282,0
1990-09-18,2.0271,2.0271,1.9437,1.99,143478,0
1990-09-19,2.0178,2.0178,1.953,1.99,222997,0
1990-09-20,1.99,1.99,1.953,1.9714,910586,0
1990-09-21,1.99,1.99,1.9251,1.953,454634,0
1990-09-24,1.9437,1.9437,1.9068,1.9251,59494,0
1990-09-25,1.9346,1.9346,1.8883,1.9251,583739,0
1990-09-26,1.9251,1.9251,1.8698,1.8883,45696,0
1990-09-27,1.9068,1.9251,1.8419,1.8419,84491,0
1990-09-28,1.8141,1.8141,1.7307,1.7588,222411,0
1990-10-01,1.7772,1.8141,1.7588,1.7588,371545,0
1990-10-02,1.7955,1.7955,1.7403,1.7403,446857,0
1990-10-03,1.7307,1.7588,1.7215,1.7215,1248178,0
1990-10-04,1.7215,1.7215,1.6474,1.666,411998,0
1990-10-05,1.6382,1.6382,1.6104,1.6382,333629,0
1990-10-08,1.6474,1.6474,1.5826,1.5921,368856,0
1990-10-09,1.5826,1.5921,1.5826,1.5826,615324,0
1990-10-10,1.5826,1.5921,1.5642,1.5921,317145,0
1990-10-11,1.6013,1.6013,1.5826,1.5826,261125,0
1990-10-12,1.6013,1.6754,1.5642,1.6754,770572,0
1990-10-15,1.6938,1.7403,1.6474,1.6845,497854,0
1990-10-16,1.6845,1.6845,1.6013,1.6382,524646,0
1990-10-17,1.6382,1.6938,1.6289,1.6845,177186,0
1990-10-18,1.7678,1.7955,1.7403,1.7955,846578,0
1990-10-19,1.7955,1.8419,1.7772,1.8419,649200,0
1990-10-22,1.8419,1.8604,1.8141,1.8513,283652,0
1990-10-23,1.8419,1.8604,1.8419,1.8513,450913,0
1990-10-24,1.8513,1.8883,1.8513,1.8883,857895,0
1990-10-25,1.9068,1.9807,1.8975,1.9714,261274,0
1990-10-26,1.953,1.953,1.9251,1.9251,100019,0
1990-10-29,1.9346,1.9346,1.8883,1.8883,175891,0
1990-10-30,1.8883,1.9437,1.8883,1.9346,178488,0
1990-10-31,1.9068,1.9437,1.9068,1.9251,186246,0
1990-11-01,1.9068,1.9437,1.8604,1.9346,300063,0
1990-11-02,1.9346,1.953,1.9346,1.953,252385,0
1990-11-05,1.9437,1.9437,1.9251,1.9251,300925,0
1990-11-06,1.9251,1.9437,1.8698,1.8698,121869,0
1990-11-07,1.8698,1.8883,1.8604,1.8698,409690,0
1990-11-08,1.8975,1.9068,1.8513,1.8698,104581,0
1990-11-09,1.8975,1.9437,1.8698,1.9437,155578,0
1990-11-12,1.9437,1.9807,1.9437,1.9807,244033,0
1990-11-13,1.953,1.9807,1.9346,1.9346,218150,0
1990-11-14,1.9437,2.0362,1.9251,2.0362,215217,0
1990-11-15,2.0178,2.0271,1.9714,1.9714,311288,0
1990-11-16,1.99,2.0271,1.9807,2.0178,125040,0
1990-11-19,2.0271,2.0271,1.99,2.0178,291472,0
1990-11-20,2.0178,2.0271,1.9807,1.99,114088,0
1990-11-21,1.9807,1.9991,1.9807,1.9991,191016,0
1990-11-23,2.0271,2.0362,2.0271,2.0271,38806,0
1990-11-26,1.9991,2.0548,1.9991,2.0548,565720,0
1990-11-27,2.0548,2.0548,2.0362,2.0362,115819,0
1990-11-28,2.0362,2.0642,2.0362,2.0548,78479,0
1990-11-29,2.0548,2.0642,1.9991,2.0271,192303,0
1990-11-30,1.9991,2.0642,1.9991,1.9991,553170,0
1990-12-03,2.0271,2.0362,1.99,1.9991,546255,0
1990-12-04,1.9807,2.0362,1.9807,2.0271,632105,0
1990-12-05,1.9991,2.0362,1.99,2.0178,382014,0
1990-12-06,2.0362,2.0548,1.9991,2.0271,738175,0
1990-12-07,2.0271,2.0548,2.0271,2.0362,144343,0
1990-12-10,2.0362,2.0362,1.9991,2.0178,219897,0
1990-12-11,1.99,1.99,1.9807,1.9807,272491,0
1990-12-12,1.9714,2.0178,1.9714,2.0178,664665,0
1990-12-13,2.0642,2.0825,2.0548,2.0642,679361,0
1990-12-14,2.0455,2.0455,2.0178,2.0362,508791,0
1990-12-17,2.0178,2.0362,2.0178,2.0362,278539,0
1990-12-18,2.0455,2.0548,2.0362,2.0548,74332,0
1990-12-19,2.0455,2.0548,2.0362,2.0455,191447,0
1990-12-20,2.0548,2.1197,2.0455,2.1197,1003016,0
1990-12-21,2.1288,2.1288,2.0642,2.0922,347550,0
1990-12-24,2.0642,2.0922,2.0178,2.0178,144343,0
1990-12-26,2.0455,2.0455,2.0084,2.0084,219032,0
1990-12-27,2.0084,2.0362,1.9807,1.9807,281771,0
1990-12-28,2.0084,2.0178,1.9714,2.0178,284362,0
1990-12-31,2.0362,2.0455,2.0178,2.0178,281771,0
1991-01-02,2.0455,2.0642,2.0362,2.0362,398410,0
1991-01-03,2.0178,2.0455,2.0084,2.0178,284362,0
1991-01-04,2.0084,2.0548,1.9991,1.9991,131937,0
1991-01-07,1.9714,1.9714,1.9158,1.9158,629432,0
1991-01-08,1.8975,1.953,1.8513,1.953,327668,0
1991-01-09,1.9714,2.0455,1.953,1.953,216433,0
1991-01-10,1.953,1.9807,1.953,1.9622,480292,0
1991-01-11,1.9622,1.9807,1.953,1.953,168144,0
1991-01-14,1.9251,1.9714,1.9251,1.9714,210895,0
1991-01-15,1.9622,2.0084,1.953,1.953,383712,0
1991-01-16,1.9622,1.9714,1.9622,1.9714,376845,0
1991-01-17,2.0084,2.0455,1.9991,2.0362,308724,0
1991-01-18,2.0362,2.1288,2.0178,2.1288,752916,0
1991-01-21,2.1011,2.1657,2.1011,2.1474,279178,0
1991-01-22,2.1657,2.1751,2.1657,2.1751,350168,0
1991-01-23,2.1751,2.1751,2.1657,2.1657,118160,0
1991-01-24,2.1751,2.2123,2.1751,2.2123,488180,0
1991-01-25,2.1936,2.1936,2.1657,2.1844,332765,0
1991-01-28,2.1844,2.2123,2.1844,2.1844,226454,0
1991-01-29,2.1844,2.1936,2.1844,2.1844,178916,0
1991-01-30,2.1657,2.1936,2.1657,2.1751,262199,0
1991-01-31,2.1844,2.1936,2.1657,2.1936,279178,0
1991-02-01,2.1751,2.2772,2.1751,2.2772,183237,0
1991-02-04,2.3047,2.388,2.2955,2.3786,362310,0
1991-02-05,2.3974,2.3974,2.2676,2.2676,545388,0
1991-02-06,2.2584,2.3786,2.2584,2.3786,203580,0
1991-02-07,2.3786,2.388,2.2772,2.3139,337085,0
1991-02-08,2.3047,2.3139,2.2772,2.3047,273126,0
1991-02-11,2.3047,2.388,2.2955,2.388,1037188,0
1991-02-12,2.3786,2.5176,2.3786,2.4712,1199159,0
1991-02-13,2.4434,2.5081,2.4434,2.4804,210030,0
1991-02-14,2.4992,2.5176,2.4712,2.5081,1103431,0
1991-02-15,2.5176,2.5824,2.5176,2.5824,591002,0
1991-02-19,2.5547,2.6658,2.5176,2.6377,1357198,0
1991-02-20,2.6099,2.6099,2.5916,2.5916,2549522,0
1991-02-21,2.5916,2.6099,2.5176,2.5453,1512405,0
1991-02-22,2.5453,2.5453,2.4992,2.4992,201875,0
1991-02-25,2.5176,2.5269,2.4622,2.4622,839408,0
1991-02-26,2.4622,2.4622,2.4254,2.434,615400,0
1991-02-27,2.434,2.4434,2.4254,2.434,691460,0
1991-02-28,2.434,2.434,2.3508,2.3508,623178,0
1991-03-01,2.3786,2.3974,2.3603,2.3786,249304,0
1991-03-04,2.3974,2.4156,2.3508,2.3508,318072,0
1991-03-05,2.3508,2.4254,2.3508,2.4254,477924,0
1991-03-06,2.4712,2.6009,2.4712,2.5638,3495328,0
1991-03-07,2.5547,2.5638,2.5176,2.5176,951622,0
1991-03-08,2.5638,2.5916,2.5269,2.5269,220405,0
1991-03-11,2.5269,2.5453,2.4804,2.5176,958535,0
1991-03-12,2.4992,2.5176,2.4712,2.4712,383041,0
1991-03-13,2.4622,2.49,2.4529,2.4622,584284,0
1991-03-14,2.4804,2.5269,2.4804,2.49,1579638,0
1991-03-15,2.5269,2.5638,2.4992,2.5638,1443403,0
1991-03-18,2.5638,2.6195,2.536,2.573,506445,0
1991-03-19,2.5453,2.7028,2.536,2.675,745048,0
1991-03-20,2.6936,2.8508,2.647,2.7951,955946,0
1991-03-21,2.7768,2.8229,2.7306,2.7492,1159059,0
1991-03-22,2.7306,2.7306,2.5081,2.5453,1114980,0
1991-03-25,2.536,2.5824,2.3603,2.5638,462442,0
1991-03-26,2.5916,2.6195,2.5638,2.573,320952,0
1991-03-27,2.573,2.6195,2.573,2.5824,89026,0
1991-03-28,2.5638,2.6099,2.5638,2.6099,207072,0
1991-04-01,2.5824,2.5916,2.5638,2.573,238985,0
1991-04-02,2.5638,2.6099,2.5638,2.6099,125103,0
1991-04-03,2.6099,2.6099,2.573,2.6099,256247,0
1991-04-04,2.5824,2.6195,2.5638,2.573,545272,0
1991-04-05,2.573,2.5916,2.5638,2.5824,751963,0
1991-04-08,2.5824,2.6099,2.5638,2.5824,816786,0
1991-04-09,2.5916,2.5916,2.5638,2.5638,130277,0
1991-04-10,2.5453,2.573,2.536,2.5453,130512,0
1991-04-11,2.5453,2.5916,2.5453,2.5824,385490,0
1991-04-12,2.6099,2.6564,2.5916,2.647,207938,0
1991-04-15,2.6658,2.7397,2.5824,2.7306,335652,0
1991-04-16,2.7306,2.7306,2.5453,2.629,732085,0
1991-04-17,2.6099,2.6099,2.5638,2.5916,213489,0
1991-04-18,2.5824,2.629,2.573,2.573,330439,0
1991-04-19,2.573,2.573,2.4622,2.5081,579099,0
1991-04-22,2.536,2.5453,2.5081,2.5269,177725,0
1991-04-23,2.5269,2.5638,2.5081,2.5638,492639,0
1991-04-24,2.5453,2.6099,2.5453,2.6099,124240,0
1991-04-25,2.5916,2.5916,2.5638,2.5638,340790,0
1991-04-26,2.5638,2.5916,2.5638,2.5638,266594,0
1991-04-29,2.5824,2.5916,2.573,2.573,563390,0
1991-04-30,2.573,2.629,2.5638,2.6099,296799,0
1991-05-01,2.6099,2.6195,2.573,2.573,502997,0
1991-05-02,2.5638,2.573,2.5269,2.5269,238117,0
1991-05-03,2.536,2.573,2.49,2.536,1474436,0
1991-05-06,2.536,2.5453,2.5269,2.536,717806,0
1991-05-07,2.536,2.5453,2.536,2.536,673804,0
1991-05-08,2.536,2.5824,2.536,2.573,984420,0
1991-05-09,2.573,2.6099,2.5638,2.5916,336221,0
1991-05-10,2.5916,2.6099,2.573,2.573,396874,0
1991-05-13,2.5916,2.6195,2.5916,2.6099,174283,0
1991-05-14,2.5916,2.6099,2.5824,2.5916,230774,0
1991-05-15,2.6099,2.629,2.5638,2.5824,444264,0
1991-05-16,2.573,2.5824,2.5453,2.5638,197573,0
1991-05-17,2.5453,2.5824,2.536,2.5824,485750,0
1991-05-20,2.5638,2.573,2.5453,2.5638,164786,0
1991-05-21,2.536,2.5824,2.536,2.5824,227316,0
1991-05-22,2.5638,2.5638,2.5081,2.5638,391694,0
1991-05-23,2.5638,2.5638,2.4992,2.4992,165952,0
1991-05-24,2.4992,2.5453,2.4992,2.536,82825,0
1991-05-28,2.536,2.5453,2.5081,2.5081,400185,0
1991-05-29,2.5081,2.5081,2.4622,2.4992,128787,0
1991-05-30,2.49,2.4992,2.4622,2.4622,248060,0
1991-05-31,2.4622,2.4992,2.4622,2.4992,178916,0
1991-06-03,2.49,2.5081,2.49,2.4992,700967,0
1991-06-04,2.4992,2.5081,2.4804,2.49,715194,0
1991-06-05,2.5081,2.5269,2.4992,2.4992,300784,0
1991-06-06,2.4992,2.5269,2.4992,2.4992,183237,0
1991-06-07,2.4992,2.5081,2.4992,2.5081,191016,0
1991-06-10,2.5081,2.5269,2.4992,2.5269,173410,0
1991-06-11,2.5081,2.5824,2.5081,2.5638,200162,0
1991-06-12,2.536,2.5547,2.5269,2.5269,100260,0
1991-06-13,2.536,2.5547,2.5269,2.5547,347690,0
1991-06-14,2.5547,2.573,2.5547,2.573,192744,0
1991-06-17,2.573,2.5916,2.5638,2.5638,203979,0
1991-06-18,2.5916,2.5916,2.5638,2.5638,323261,0
1991-06-19,2.5547,2.5547,2.5269,2.5269,165084,0
1991-06-20,2.536,2.536,2.5176,2.5176,401173,0
1991-06-21,2.5176,2.5916,2.5176,2.573,368201,0
1991-06-24,2.573,2.6009,2.5547,2.5638,314616,0
1991-06-25,2.573,2.573,2.5547,2.573,99397,0
1991-06-26,2.5638,2.5916,2.5547,2.5547,153569,0
1991-06-27,2.5638,2.629,2.5547,2.629,196719,0
1991-06-28,2.6009,2.675,2.6009,2.6564,412284,0
1991-07-01,2.647,2.7306,2.647,2.6936,415740,0
1991-07-02,2.684,2.7118,2.6564,2.684,465009,0
1991-07-03,2.6564,2.675,2.629,2.629,502150,0
1991-07-05,2.6099,2.6564,2.6099,2.6564,63959,0
1991-07-08,2.6377,2.675,2.629,2.6564,274857,0
1991-07-09,2.6377,2.647,2.6099,2.629,387402,0
1991-07-10,2.6099,2.629,2.6099,2.6099,350052,0
1991-07-11,2.6009,2.629,2.5916,2.5916,200166,0
1991-07-12,2.5916,2.647,2.5916,2.629,840367,0
1991-07-15,2.6377,2.647,2.629,2.629,236409,0
1991-07-16,2.6377,2.6377,2.6009,2.6009,6054173,0
1991-07-17,2.6009,2.684,2.6009,2.675,384823,0
1991-07-18,2.675,2.7213,2.675,2.7213,755001,0
1991-07-19,2.7213,2.7213,2.675,2.6936,541065,0
1991-07-22,2.6936,2.7213,2.684,2.7118,144095,0
1991-07-23,2.7118,2.7213,2.684,2.684,387217,0
1991-07-24,2.6936,2.6936,2.6564,2.6564,248060,0
1991-07-25,2.675,2.675,2.647,2.6564,31978,0
1991-07-26,2.6564,2.675,2.647,2.6564,102852,0
1991-07-29,2.647,2.684,2.629,2.6564,109770,0
1991-07-30,2.675,2.684,2.647,2.684,256705,0
1991-07-31,2.684,2.7951,2.675,2.7768,862595,0
1991-08-01,2.7581,2.7675,2.7306,2.7492,333928,0
1991-08-02,2.7675,2.7768,2.7492,2.7675,187560,0
1991-08-05,2.7581,2.7951,2.7306,2.7951,444392,0
1991-08-06,2.7951,2.8417,2.7675,2.8417,343440,0
1991-08-07,2.8417,2.8417,2.8138,2.8323,166541,0
1991-08-08,2.8046,2.8138,2.7581,2.7675,125328,0
1991-08-09,2.7675,2.7675,2.6936,2.7213,832655,0
1991-08-12,2.7118,2.7581,2.7118,2.7581,151002,0
1991-08-13,2.7675,2.7951,2.7492,2.7492,126841,0
1991-08-14,2.7492,2.7768,2.7492,2.7581,266626,0
1991-08-15,2.7581,2.7768,2.7581,2.7675,70009,0
1991-08-16,2.7768,2.7768,2.7492,2.7581,188105,0
1991-08-19,2.7306,2.7306,2.6564,2.6936,268805,0
1991-08-20,2.7213,2.7306,2.6936,2.7306,248060,0
1991-08-21,2.7306,2.7581,2.7213,2.7492,163945,0
1991-08-22,2.7581,2.8417,2.7492,2.8417,298572,0
1991-08-23,2.8323,2.934,2.8323,2.934,352644,0
1991-08-26,2.9156,2.934,2.8785,2.9249,342270,0
1991-08-27,2.9156,2.9156,2.8878,2.9156,249391,0
1991-08-28,2.9156,2.9249,2.8878,2.9249,133105,0
1991-08-29,2.8969,2.9249,2.8969,2.9156,125993,0
1991-08-30,2.9156,2.9525,2.8878,2.934,191016,0
1991-09-03,2.9249,2.9896,2.9249,2.971,263619,0
1991-09-04,2.9617,3.0082,2.9617,2.971,202254,0
1991-09-05,2.9617,3.036,2.9617,3.0173,420062,0
1991-09-06,3.0173,3.036,2.971,3.0082,401912,0
1991-09-09,2.9896,3.0452,2.9896,3.0173,152120,0
1991-09-10,3.036,3.036,2.971,2.971,400185,0
1991-09-11,2.9804,2.9804,2.934,2.9525,66552,0
1991-09-12,2.934,2.9617,2.934,2.9617,127922,0
1991-09-13,2.9988,3.0173,2.9896,2.9988,737268,0
1991-09-16,2.9896,3.0173,2.9804,2.9804,315851,0
1991-09-17,2.9804,2.9896,2.9435,2.9435,101831,0
1991-09-18,2.9525,2.9617,2.9525,2.9617,191016,0
1991-09-19,2.9804,3.0267,2.9617,3.0267,863866,0
1991-09-20,3.119,3.119,3.073,3.1008,694744,0
1991-09-23,3.1008,3.119,3.0912,3.1008,532494,0
1991-09-24,3.119,3.119,3.073,3.119,459819,0
1991-09-25,3.119,3.1376,3.1008,3.119,490073,0
1991-09-26,3.1376,3.2489,3.1376,3.2489,554107,0
1991-09-27,3.2211,3.2304,3.1935,3.2211,343507,0
1991-09-30,3.1935,3.2211,3.1745,3.2211,398743,0
1991-10-01,3.2211,3.2211,3.1935,3.2117,796621,0
1991-10-02,3.2117,3.2117,3.0267,3.073,1018176,0
1991-10-03,3.0544,3.0544,2.9804,3.0544,488466,0
1991-10-04,3.0267,3.073,3.0173,3.0637,417704,0
1991-10-07,3.0544,3.0544,2.9988,3.0173,382305,0
1991-10-08,3.0173,3.0267,2.9617,3.0267,450488,0
1991-10-09,2.9988,3.0173,2.9804,2.9988,458091,0
1991-10-10,2.9988,3.0267,2.9804,3.0267,371953,0
1991-10-11,3.0267,3.0637,3.0267,3.036,510815,0
1991-10-14,3.036,3.036,2.9896,3.0173,214886,0
1991-10-15,3.0173,3.073,2.9896,3.073,219538,0
1991-10-16,3.0912,3.1376,3.073,3.11,728624,0
1991-10-17,3.11,3.1563,3.0912,3.1563,310293,0
1991-10-18,3.1468,3.1468,3.1008,3.11,764927,0
1991-10-21,3.1376,3.1376,3.0637,3.073,382028,0
1991-10-22,3.0637,3.0637,2.9617,2.9617,340544,0
1991-10-23,2.9617,2.9804,2.9065,2.9617,248926,0
1991-10-24,2.9617,2.9617,2.9065,2.934,289093,0
1991-10-25,2.934,2.9525,2.9156,2.9435,258888,0
1991-10-28,2.9525,3.036,2.9525,3.036,165084,0
1991-10-29,3.0173,3.0173,2.9525,2.9988,388946,0
1991-10-30,2.9988,3.0637,2.9065,3.0637,519538,0
1991-10-31,3.0637,3.0637,2.9988,3.036,688001,0
1991-11-01,3.0173,3.073,2.9804,3.073,446857,0
1991-11-04,3.073,3.073,2.9988,3.0544,429778,0
1991-11-05,3.0267,3.0267,2.9617,2.9617,196202,0
1991-11-06,2.9435,2.9525,2.9065,2.9065,229546,0
1991-11-07,2.9065,2.9156,2.8601,2.9156,127056,0
1991-11-08,2.9525,2.9804,2.9525,2.9525,63095,0
1991-11-11,2.934,2.934,2.8969,2.8969,736090,0
1991-11-12,2.9065,2.9065,2.8785,2.8785,255842,0
1991-11-13,2.8693,2.9435,2.8601,2.9435,182087,0
1991-11-14,2.934,2.9435,2.9065,2.9156,41488,0
1991-11-15,2.9156,2.934,2.8601,2.8969,262334,0
1991-11-18,2.9065,2.9065,2.8323,2.8785,336221,0
1991-11-19,2.8969,2.8969,2.786,2.8323,472785,0
1991-11-20,2.7581,2.7581,2.7213,2.7492,838709,0
1991-11-21,2.7492,2.7951,2.7397,2.7951,709610,0
1991-11-22,2.7951,2.8417,2.786,2.8417,350915,0
1991-11-25,2.8229,2.9435,2.8046,2.9435,791343,0
1991-11-26,2.934,2.9617,2.8969,2.9617,553170,0
1991-11-27,2.9617,2.9988,2.9525,2.9804,251991,0
1991-11-29,2.9525,2.9525,2.934,2.9435,273560,0
1991-12-02,2.934,2.9435,2.9065,2.9435,288231,0
1991-12-03,2.9435,2.9525,2.9156,2.934,464276,0
1991-12-04,2.934,2.934,2.9065,2.9156,293872,0
1991-12-05,2.9065,2.934,2.9065,2.9065,233859,0
1991-12-06,2.9065,2.9156,2.8785,2.8969,207970,0
1991-12-09,2.8785,2.8969,2.8785,2.8785,170271,0
1991-12-10,2.8969,2.8969,2.7768,2.7768,547071,0
1991-12-11,2.7581,2.7951,2.7581,2.7581,396724,0
1991-12-12,2.7397,2.7951,2.7397,2.786,528090,0
1991-12-13,2.7951,2.7951,2.7768,2.786,389163,0
1991-12-16,2.8046,2.8323,2.7951,2.8229,477185,0
1991-12-17,2.8229,2.8229,2.8046,2.8046,428705,0
1991-12-18,2.8046,2.8229,2.7768,2.7951,388084,0
1991-12-19,2.786,2.786,2.647,2.7118,460686,0
1991-12-20,2.7306,2.7397,2.6564,2.6564,881803,0
1991-12-23,2.629,2.6658,2.5916,2.6564,280418,0
1991-12-24,2.6564,2.7028,2.647,2.6936,308034,0
1991-12-26,2.7213,2.7768,2.7213,2.7768,532425,0
1991-12-27,2.7768,2.7768,2.6658,2.7028,242011,0
1991-12-30,2.7213,2.786,2.7028,2.7397,526373,0
1991-12-31,2.8138,2.8969,2.8138,2.8969,379439,0
1992-01-02,2.8785,2.8969,2.8138,2.8969,426111,0
1992-01-03,2.8969,2.8969,2.8046,2.8969,439077,0
1992-01-06,2.8969,2.934,2.8046,2.8508,709610,0
1992-01-07,2.8508,2.8601,2.8229,2.8508,262755,0
1992-01-08,2.8508,2.9249,2.8417,2.9249,366754,0
1992-01-09,2.9617,2.9617,2.9249,2.9249,215743,0
1992-01-10,2.9525,2.9617,2.8878,2.934,172866,0
1992-01-13,2.9617,2.971,2.8969,2.8969,217809,0
1992-01-14,2.8969,2.9617,2.8785,2.934,600708,0
1992-01-15,2.9525,2.9988,2.9249,2.9804,316344,0
1992-01-16,2.9988,2.9988,2.9249,2.9249,265789,0
1992-01-17,2.9617,2.9617,2.8969,2.9249,220917,0
1992-01-20,2.9156,2.9156,2.8969,2.8969,97669,0
1992-01-21,2.8969,2.9156,2.8601,2.8601,246332,0
1992-01-22,2.8785,2.8785,2.7492,2.8046,775746,0
1992-01-23,2.786,2.8601,2.7768,2.8508,310293,0
1992-01-24,2.8508,2.8969,2.8508,2.8878,252842,0
1992-01-27,2.9156,2.934,2.9156,2.934,523779,0
1992-01-28,2.9525,2.971,2.934,2.934,260163,0
1992-01-29,2.934,2.9617,2.9249,2.934,172866,0
1992-01-30,2.9249,2.9617,2.9249,2.9525,165688,0
1992-01-31,2.934,2.971,2.9249,2.9617,844851,0
1992-02-03,2.9617,3.0082,2.934,2.934,264483,0
1992-02-04,2.934,2.934,2.9156,2.934,570453,0
1992-02-05,2.9617,2.9988,2.9617,2.9617,812923,0
1992-02-06,2.9804,2.9804,2.9249,2.934,830617,0
1992-02-07,2.934,2.934,2.8878,2.8878,498778,0
1992-02-10,2.9156,2.9156,2.8969,2.9156,115637,0
1992-02-11,2.9156,2.9249,2.8969,2.9249,853463,0
1992-02-12,2.9156,2.9525,2.8969,2.9525,1011402,0
1992-02-13,2.934,2.9525,2.8878,2.8969,3398522,0
1992-02-14,2.8417,2.8417,2.7306,2.7675,2117503,0
1992-02-18,2.7675,2.7675,2.684,2.6936,635913,0
1992-02-19,2.6936,2.6936,2.684,2.684,535822,0
1992-02-20,2.684,2.7675,2.6564,2.6564,1396904,0
1992-02-21,2.6658,2.7306,2.647,2.7213,591918,0
1992-02-24,2.7213,2.7213,2.6564,2.6936,610027,0
1992-02-25,2.684,2.6936,2.629,2.6936,776553,0
1992-02-26,2.6936,2.6936,2.6099,2.6099,1974929,0
1992-02-27,2.5916,2.629,2.5916,2.6195,902356,0
1992-02-28,2.6195,2.647,2.6195,2.6195,769247,0
1992-03-02,3.1657,3.3414,3.1657,3.3135,4231865,0
1992-03-03,3.2764,3.2858,3.1563,3.2489,2920554,0
1992-03-04,3.2489,3.4153,3.2024,3.3504,1929962,0
1992-03-05,3.3227,3.3227,3.2858,3.3227,1087322,0
1992-03-06,3.3504,3.3504,3.2304,3.2394,588606,0
1992-03-09,3.2394,3.2764,3.2304,3.2672,330570,0
1992-03-10,3.2764,3.3045,3.2764,3.2764,403641,0
1992-03-11,3.2858,3.2951,3.2304,3.2304,477107,0
1992-03-12,3.2304,3.2582,3.2304,3.2304,105450,0
1992-03-13,3.2582,3.2672,3.2304,3.2582,291726,0
1992-03-16,3.2582,3.2582,3.2211,3.2489,498004,0
1992-03-17,3.2582,3.2672,3.2489,3.2582,423780,0
1992-03-18,3.2582,3.4153,3.2582,3.3783,1075218,0
1992-03-19,3.3876,3.4153,3.3876,3.4062,521340,0
1992-03-20,3.4153,3.4246,3.4062,3.4153,418331,0
1992-03-23,3.4246,3.4431,3.4153,3.4153,275719,0
1992-03-24,3.4246,3.4246,3.4062,3.4062,170906,0
1992-03-25,3.4062,3.4153,3.3693,3.3783,338814,0
1992-03-26,3.3783,3.4062,3.3599,3.3693,269299,0
1992-03-27,3.3599,3.3693,3.3414,3.3414,285228,0
1992-03-30,3.3599,3.3599,3.3323,3.3414,521191,0
1992-03-31,3.3414,3.3599,3.3323,3.3599,147598,0
1992-04-01,3.3323,3.3323,3.2858,3.3227,330577,0
1992-04-02,3.3227,3.3323,3.2951,3.2951,862247,0
1992-04-03,3.2951,3.3414,3.2858,3.3414,341408,0
1992-04-06,3.3323,3.3599,3.3323,3.3599,153637,0
1992-04-07,3.3783,3.4153,3.3323,3.3323,416886,0
1992-04-08,3.3414,3.3414,3.2489,3.2582,220951,0
1992-04-09,3.2582,3.3045,3.2582,3.3045,372524,0
1992-04-10,3.3414,3.3783,3.3227,3.3783,299055,0
1992-04-13,3.3693,3.3783,3.3414,3.3693,198520,0
1992-04-14,3.3693,3.3876,3.3323,3.3783,652564,0
1992-04-15,3.3876,3.4246,3.3876,3.4246,799500,0
1992-04-16,3.4246,3.4246,3.4153,3.4246,165952,0
1992-04-20,3.4062,3.4062,3.3599,3.4062,229598,0
1992-04-21,3.3876,3.4246,3.3876,3.4153,534151,0
1992-04-22,3.4246,3.4246,3.4153,3.4246,50130,0
1992-04-23,3.4246,3.4246,3.3783,3.4246,355237,0
1992-04-24,3.4246,3.4246,3.3876,3.4153,528968,0
1992-04-27,3.4523,3.499,3.4246,3.4246,760606,0
1992-04-28,3.4246,3.4246,3.3323,3.3693,486806,0
1992-04-29,3.3693,3.4153,3.3693,3.4153,433892,0
1992-04-30,3.4246,3.4893,3.4246,3.4617,337951,0
1992-05-01,3.4523,3.4617,3.4153,3.4246,350052,0
1992-05-04,3.4246,3.4523,3.4062,3.4062,265851,0
1992-05-05,3.4153,3.5912,3.4062,3.5728,1561834,0
1992-05-06,3.5912,3.6376,3.5912,3.5912,551590,0
1992-05-07,3.5912,3.6376,3.5912,3.6283,384137,0
1992-05-08,3.6283,3.6376,3.6097,3.6097,592064,0
1992-05-11,3.6097,3.6283,3.6007,3.6097,151257,0
1992-05-12,3.6376,3.6742,3.6283,3.6376,333203,0
1992-05-13,3.6654,3.6654,3.6376,3.6376,187321,0
1992-05-14,3.6468,3.6468,3.6097,3.6097,303377,0
1992-05-15,3.6097,3.6097,3.5264,3.5264,289548,0
1992-05-18,3.536,3.5728,3.5264,3.5728,256705,0
1992-05-19,3.5638,3.5638,3.5169,3.536,241151,0
1992-05-20,3.536,3.5541,3.5169,3.5169,367722,0
1992-05-21,3.499,3.5169,3.4893,3.4893,397590,0
1992-05-22,3.4893,3.499,3.4523,3.4523,286957,0
1992-05-26,3.4246,3.4246,3.3876,3.4062,512712,0
1992-05-27,3.3876,3.4062,3.3783,3.3783,430433,0
1992-05-28,3.3783,3.3876,3.3693,3.3783,669854,0
1992-05-29,3.3876,3.3876,3.2951,3.2951,550664,0
1992-06-01,3.3045,3.3045,3.2489,3.2672,591199,0
1992-06-02,3.2582,3.2858,3.2489,3.2582,548065,0
1992-06-03,3.2672,3.2672,3.2304,3.2304,749371,0
1992-06-04,3.2582,3.2582,3.1008,3.1745,798337,0
1992-06-05,3.2117,3.2672,3.184,3.2672,724307,0
1992-06-08,3.2582,3.2858,3.2211,3.2211,415139,0
1992-06-09,3.2117,3.2211,3.184,3.1935,479700,0
1992-06-10,3.1745,3.2117,3.1657,3.1657,586019,0
1992-06-11,3.1745,3.2117,3.1657,3.2117,410555,0
1992-06-12,3.2117,3.2582,3.2117,3.2489,810736,0
1992-06-15,3.2489,3.2489,3.2394,3.2489,435618,0
1992-06-16,3.2489,3.2489,3.2024,3.2024,567041,0
1992-06-17,3.1745,3.1745,3.0544,3.0544,414249,0
1992-06-18,3.082,3.1376,3.0452,3.119,199364,0
1992-06-19,3.1376,3.1376,3.1286,3.1376,267939,0
1992-06-22,3.1563,3.1563,3.119,3.1286,234750,0
1992-06-23,3.1286,3.1563,3.1286,3.1563,235611,0
1992-06-24,3.1563,3.1563,3.1376,3.1563,427215,0
1992-06-25,3.1563,3.1657,3.1286,3.1376,191016,0
1992-06-26,3.1376,3.1563,3.1376,3.1376,506492,0
1992-06-29,3.1563,3.1657,3.1376,3.1657,712887,0
1992-06-30,3.1745,3.2304,3.1657,3.2117,556624,0
1992-07-01,3.2394,3.2489,3.2117,3.2304,238213,0
1992-07-02,3.2117,3.2394,3.2117,3.2304,186425,0
1992-07-06,3.2117,3.2489,3.2117,3.2489,199660,0
1992-07-07,3.2489,3.2489,3.2024,3.2024,151038,0
1992-07-08,3.1935,3.2117,3.1745,3.2024,448796,0
1992-07-09,3.1935,3.2394,3.1935,3.2304,168303,0
1992-07-10,3.2394,3.2394,3.1745,3.2024,413412,0
1992-07-13,3.2024,3.2117,3.1935,3.2117,448586,0
1992-07-14,3.2024,3.2117,3.1935,3.2024,403055,0
1992-07-15,3.2117,3.2489,3.2024,3.2304,231307,0
1992-07-16,3.2489,3.2489,3.2117,3.2489,439077,0
1992-07-17,3.2582,3.2582,3.2304,3.2394,312436,0
1992-07-20,3.2117,3.2489,3.2024,3.2394,189019,0
1992-07-21,3.2394,3.2582,3.2304,3.2489,180642,0
1992-07-22,3.2489,3.2582,3.2394,3.2394,102710,0
1992-07-23,3.2394,3.2582,3.2394,3.2582,73469,0
1992-07-24,3.2489,3.2489,3.2304,3.2304,126013,0
1992-07-27,3.2394,3.2764,3.2117,3.2582,278315,0
1992-07-28,3.2764,3.3504,3.2764,3.3323,315478,0
1992-07-29,3.3504,3.3693,3.2951,3.3227,407098,0
1992-07-30,3.3323,3.3323,3.3135,3.3227,151257,0
1992-07-31,3.3227,3.3227,3.2951,3.3135,73365,0
1992-08-03,3.3135,3.3227,3.2951,3.3227,273990,0
1992-08-04,3.3227,3.3504,3.3227,3.3504,323675,0
1992-08-05,3.3504,3.3693,3.3323,3.3693,422651,0
1992-08-06,3.3599,3.3693,3.3504,3.3693,31115,0
1992-08-07,3.3693,3.3876,3.3504,3.3504,756967,0
1992-08-10,3.3504,3.3504,3.3227,3.3323,360424,0
1992-08-11,3.3323,3.3323,3.2394,3.2582,1055342,0
1992-08-12,3.2582,3.2764,3.2024,3.2304,750023,0
1992-08-13,3.2394,3.2394,3.2117,3.2394,1055556,0
1992-08-14,3.2489,3.2764,3.2489,3.2489,360424,0
1992-08-17,3.2764,3.3323,3.2764,3.2951,195334,0
1992-08-18,3.2764,3.3135,3.2582,3.3135,117386,0
1992-08-19,3.3227,3.3323,3.2951,3.2951,86431,0
1992-08-20,3.3227,3.3323,3.2951,3.3135,109616,0
1992-08-21,3.3227,3.3504,3.2951,3.3323,346594,0
1992-08-24,3.2951,3.3227,3.2951,3.3135,415156,0
1992-08-25,3.3135,3.3323,3.2951,3.3135,216641,0
1992-08-26,3.3135,3.3227,3.2951,3.3135,340066,0
1992-08-27,3.3227,3.3599,3.2951,3.3504,465224,0
1992-08-28,3.3227,3.3323,3.2951,3.3135,147595,0
1992-08-31,3.3227,3.3227,3.2858,3.2951,105450,0
1992-09-01,3.2858,3.2951,3.2858,3.2951,92482,0
1992-09-02,3.2951,3.3135,3.2858,3.2951,176324,0
1992-09-03,3.3135,3.3693,3.3135,3.3504,334894,0
1992-09-04,3.3693,3.434,3.3693,3.4062,556624,0
1992-09-08,3.4246,3.4246,3.3693,3.3693,147796,0
1992-09-09,3.3693,3.4153,3.3693,3.4153,208302,0
1992-09-10,3.4153,3.5169,3.4153,3.5169,349589,0
1992-09-11,3.5169,3.5264,3.4893,3.4893,127056,0
1992-09-14,3.5169,3.5169,3.4893,3.499,198796,0
1992-09-15,3.499,3.499,3.4431,3.4431,275348,0
1992-09-16,3.4431,3.5169,3.4431,3.4799,155372,0
1992-09-17,3.5169,3.536,3.5169,3.5264,152986,0
1992-09-18,3.5728,3.5728,3.5638,3.5728,219538,0
1992-09-21,3.5638,3.5638,3.499,3.5169,164005,0
1992-09-22,3.499,3.499,3.4523,3.4523,89026,0
1992-09-23,3.4799,3.499,3.4617,3.4893,44082,0
1992-09-24,3.4893,3.5169,3.4893,3.5169,23308,0
1992-09-25,3.499,3.5169,3.4799,3.4893,95938,0
1992-09-28,3.4799,3.4893,3.4799,3.4893,205711,0
1992-09-29,3.4799,3.4893,3.4799,3.4893,445129,0
1992-09-30,3.4799,3.5169,3.4799,3.5169,44888,0
1992-10-01,3.5264,3.536,3.4893,3.499,94210,0
1992-10-02,3.4893,3.499,3.4431,3.4431,205433,0
1992-10-05,3.4523,3.4523,3.3693,3.3783,142418,0
1992-10-06,3.3876,3.3876,3.3693,3.3876,264483,0
1992-10-07,3.3876,3.4246,3.3876,3.4062,108758,0
1992-10-08,3.4153,3.4617,3.4153,3.4431,170043,0
1992-10-09,3.4246,3.4431,3.4062,3.4062,68191,0
1992-10-12,3.4246,3.4617,3.4246,3.4617,62232,0
1992-10-13,3.4617,3.4893,3.4523,3.4523,54453,0
1992-10-14,3.4431,3.4431,3.4153,3.4153,68281,0
1992-10-15,3.4246,3.4246,3.4062,3.4062,146735,0
1992-10-16,3.4246,3.4246,3.3693,3.4153,766657,0
1992-10-19,3.4246,3.4431,3.4246,3.4431,225284,0
1992-10-20,3.4523,3.4617,3.4431,3.4617,282635,0
1992-10-21,3.4893,3.4893,3.4617,3.4893,159034,0
1992-10-22,3.499,3.499,3.4893,3.4893,309430,0
1992-10-23,3.4893,3.499,3.4799,3.4799,99266,0
1992-10-26,3.499,3.536,3.4799,3.536,156441,0
1992-10-27,3.5264,3.536,3.499,3.5169,47478,0
1992-10-28,3.5264,3.5264,3.4799,3.4893,208302,0
1992-10-29,3.4893,3.5169,3.4893,3.5169,75093,0
1992-10-30,3.5169,3.5912,3.5169,3.5912,348738,0
1992-11-02,3.6007,3.6283,3.5912,3.6097,150392,0
1992-11-03,3.5912,3.5912,3.5728,3.5728,83842,0
1992-11-04,3.5728,3.6007,3.5728,3.5912,62152,0
1992-11-05,3.5912,3.6097,3.5728,3.5728,476246,0
1992-11-06,3.5728,3.6007,3.5728,3.5912,990965,0
1992-11-09,3.5912,3.6376,3.5912,3.6097,202254,0
1992-11-10,3.6376,3.6742,3.6283,3.6654,167465,0
1992-11-11,3.6376,3.6654,3.6376,3.6654,65605,0
1992-11-12,3.6654,3.7022,3.6654,3.7022,111358,0
1992-11-13,3.7022,3.721,3.6839,3.721,157307,0
1992-11-16,3.721,3.721,3.6654,3.6654,219260,0
1992-11-17,3.6742,3.6839,3.6654,3.6839,158171,0
1992-11-18,3.6742,3.7393,3.6742,3.7116,115819,0
1992-11-19,3.7116,3.721,3.7022,3.721,105450,0
1992-11-20,3.758,3.7762,3.7393,3.7486,152120,0
1992-11-23,3.758,3.7856,3.7393,3.7393,248616,0
1992-11-24,3.7393,3.7856,3.7393,3.7486,229912,0
1992-11-25,3.758,3.7762,3.7116,3.7116,156441,0
1992-11-27,3.7116,3.7486,3.7116,3.7486,52723,0
1992-11-30,3.7486,3.7486,3.7116,3.7116,160763,0
1992-12-01,3.7116,3.7486,3.7116,3.721,1098557,0
1992-12-02,3.7116,3.7116,3.6742,3.6839,315478,0
1992-12-03,3.6839,3.6839,3.6376,3.6376,142614,0
1992-12-04,3.6468,3.6468,3.5728,3.5728,246332,0
1992-12-07,3.6007,3.6097,3.5541,3.5638,108040,0
1992-12-08,3.5638,3.6097,3.5169,3.5912,533463,0
1992-12-09,3.6007,3.6007,3.5638,3.5728,120143,0
1992-12-10,3.5912,3.5912,3.5638,3.5912,389308,0
1992-12-11,3.5728,3.5912,3.5638,3.5912,242562,0
1992-12-14,3.5912,3.6283,3.5728,3.5728,80385,0
1992-12-15,3.5728,3.5912,3.5638,3.5912,193360,0
1992-12-16,3.6007,3.6097,3.5728,3.5728,81247,0
1992-12-17,3.5728,3.5912,3.5638,3.5912,456640,0
1992-12-18,3.6097,3.6376,3.5912,3.6376,691460,0
1992-12-21,3.6376,3.6376,3.5728,3.5912,179551,0
1992-12-22,3.5912,3.619,3.5912,3.619,146936,0
1992-12-23,3.619,3.6283,3.5912,3.5912,194473,0
1992-12-24,3.5912,3.6097,3.5912,3.6097,121716,0
1992-12-28,3.5912,3.619,3.5912,3.619,288684,0
1992-12-29,3.6097,3.619,3.5912,3.5912,209169,0
1992-12-30,3.5818,3.6468,3.5541,3.6283,240282,0
1992-12-31,3.6561,3.6654,3.6561,3.6561,231638,0
1993-01-04,3.6839,3.6932,3.619,3.6468,165738,0
1993-01-05,3.619,3.6283,3.6097,3.6283,75197,0
1993-01-06,3.6097,3.6839,3.6097,3.6839,152791,0
1993-01-07,3.6932,3.7022,3.6654,3.6839,199407,0
1993-01-08,3.7022,3.7022,3.6839,3.6839,155382,0
1993-01-11,3.6839,3.6932,3.6839,3.6932,253249,0
1993-01-12,3.6839,3.6932,3.6561,3.6932,368201,0
1993-01-13,3.6932,3.721,3.6932,3.721,164017,0
1993-01-14,3.7022,3.767,3.7022,3.767,137428,0
1993-01-15,3.8038,3.8599,3.767,3.767,241151,0
1993-01-18,3.7856,3.7856,3.758,3.758,69062,0
1993-01-19,3.758,3.767,3.7486,3.758,132944,0
1993-01-20,3.758,3.7951,3.7486,3.7856,416958,0
1993-01-21,3.7856,3.7951,3.7856,3.7951,44026,0
1993-01-22,3.7856,3.8038,3.758,3.758,172650,0
1993-01-25,3.758,3.7856,3.7486,3.7486,99275,0
1993-01-26,3.7486,3.7856,3.7486,3.767,379439,0
1993-01-27,3.767,3.7856,3.7486,3.7486,79420,0
1993-01-28,3.721,3.7486,3.721,3.73,65689,0
1993-01-29,3.7022,3.73,3.7022,3.7022,101125,0
1993-02-01,3.7022,3.721,3.6654,3.721,136392,0
1993-02-02,3.6932,3.7951,3.6932,3.7951,391065,0
1993-02-03,3.8038,3.841,3.7951,3.8319,472214,0
1993-02-04,3.8779,3.9799,3.8689,3.9706,364319,0
1993-02-05,3.9428,3.9706,3.9151,3.9337,278847,0
1993-02-08,3.9058,3.9428,3.8968,3.9151,104581,0
1993-02-09,3.9151,3.9337,3.8968,3.9058,105322,0
1993-02-10,3.8968,3.9428,3.8968,3.9337,151942,0
1993-02-11,3.9523,3.9523,3.9428,3.9428,69146,0
1993-02-12,3.9337,3.9337,3.8779,3.8779,60504,0
1993-02-16,3.8599,3.8689,3.8038,3.8599,442868,0
1993-02-17,3.841,3.841,3.8319,3.841,285228,0
1993-02-18,3.8319,3.841,3.8038,3.8319,103592,0
1993-02-19,3.8319,3.9151,3.8038,3.8968,378989,0
1993-02-22,3.9058,3.9799,3.9058,3.9799,302512,0
1993-02-23,3.9799,3.9896,3.9428,3.9523,523779,0
1993-02-24,3.8779,3.9058,3.7951,3.8038,656889,0
1993-02-25,3.7856,3.7951,3.758,3.7856,454081,0
1993-02-26,3.767,3.7856,3.7486,3.7486,159701,0
1993-03-01,3.73,3.767,3.721,3.721,303001,0
1993-03-02,3.7022,3.721,3.6283,3.721,681965,0
1993-03-03,3.7486,3.7486,3.6839,3.721,167468,0
1993-03-04,3.7486,3.7486,3.7022,3.721,176102,0
1993-03-05,3.7486,3.7486,3.6654,3.6839,234800,0
1993-03-08,3.6839,3.7856,3.6839,3.7856,190783,0
1993-03-09,3.7856,3.7856,3.767,3.7856,261571,0
1993-03-10,3.7856,3.7856,3.7486,3.7486,165952,0
1993-03-11,3.7486,3.7762,3.7486,3.7486,338814,0
1993-03-12,3.7393,3.7486,3.7116,3.7486,63095,0
1993-03-15,3.7762,3.7762,3.7486,3.767,124307,0
1993-03-16,3.7762,3.7856,3.767,3.767,159702,0
1993-03-17,3.767,3.767,3.7486,3.767,30213,0
1993-03-18,3.7486,3.7762,3.7486,3.7762,175243,0
1993-03-19,3.8038,3.8038,3.7022,3.7022,654340,0
1993-03-22,3.7116,3.7116,3.6839,3.7116,270534,0
1993-03-23,3.7022,3.767,3.6839,3.7393,324583,0
1993-03-24,3.767,3.767,3.7022,3.73,270197,0
1993-03-25,3.73,3.7856,3.7116,3.7856,197931,0
1993-03-26,3.7856,3.7856,3.7393,3.7486,87297,0
1993-03-29,3.7762,3.8228,3.767,3.8038,807158,0
1993-03-30,3.8228,3.8228,3.8134,3.8134,272796,0
1993-03-31,3.841,3.8504,3.8134,3.8504,218672,0
1993-04-01,3.841,3.8504,3.8134,3.8504,70874,0
1993-04-02,3.8504,3.8504,3.767,3.7762,208912,0
1993-04-05,3.767,3.7762,3.7393,3.7486,140023,0
1993-04-06,3.7486,3.7856,3.7393,3.7762,221858,0
1993-04-07,3.767,3.7856,3.7393,3.767,113952,0
1993-04-08,3.767,3.767,3.7486,3.7486,89026,0
1993-04-12,3.7762,3.8038,3.7393,3.767,170926,0
1993-04-13,3.7393,3.7486,3.73,3.73,119128,0
1993-04-14,3.73,3.7393,3.7116,3.73,176966,0
1993-04-15,3.7393,3.7393,3.7116,3.73,166607,0
1993-04-16,3.7393,3.767,3.73,3.73,350480,0
1993-04-19,3.7393,3.7486,3.7393,3.7486,218672,0
1993-04-20,3.73,3.7393,3.6468,3.6742,130512,0
1993-04-21,3.6742,3.73,3.6468,3.7116,725168,0
1993-04-22,3.7393,3.7393,3.7022,3.7022,185598,0
1993-04-23,3.6839,3.7393,3.6839,3.7116,49264,0
1993-04-26,3.7116,3.7393,3.7022,3.7022,89775,0
1993-04-27,3.7022,3.7393,3.7022,3.73,185601,0
1993-04-28,3.7393,3.7486,3.73,3.7393,158840,0
1993-04-29,3.7393,3.7486,3.73,3.7393,183873,0
1993-04-30,3.7486,3.7486,3.73,3.7393,120856,0
1993-05-03,3.73,3.7393,3.6839,3.7393,136393,0
1993-05-04,3.73,3.7486,3.73,3.7393,56974,0
1993-05-05,3.7393,3.7393,3.7022,3.73,145891,0
1993-05-06,3.7116,3.73,3.6839,3.6839,49264,0
1993-05-07,3.7116,3.73,3.7022,3.7022,174373,0
1993-05-10,3.7022,3.8228,3.7022,3.8038,284017,0
1993-05-11,3.7762,3.7762,3.7486,3.7762,145028,0
1993-05-12,3.767,3.767,3.73,3.7393,50069,0
1993-05-13,3.7116,3.73,3.6742,3.7022,239119,0
1993-05-14,3.7022,3.7486,3.7022,3.7486,74332,0
1993-05-17,3.7393,3.7393,3.7022,3.73,58702,0
1993-05-18,3.7116,3.73,3.6839,3.7022,86325,0
1993-05-19,3.6839,3.767,3.6839,3.767,150209,0
1993-05-20,3.7762,3.7856,3.7486,3.7856,78650,0
1993-05-21,3.7762,3.7856,3.767,3.7856,394996,0
1993-05-24,3.7762,3.8876,3.7762,3.8876,388946,0
1993-05-25,3.8779,3.9151,3.8779,3.9151,164891,0
1993-05-26,3.8968,3.9523,3.8876,3.9523,101869,0
1993-05-27,3.9616,3.9616,3.9337,3.9337,246332,0
1993-05-28,3.9337,3.9523,3.9337,3.9523,124317,0
1993-06-01,3.9616,4.128,3.9616,4.1005,468802,0
1993-06-02,4.0633,4.0727,4.0354,4.0727,290416,0
1993-06-03,4.054,4.0912,4.0263,4.0727,292141,0
1993-06-04,4.054,4.0727,4.0354,4.054,173529,0
1993-06-07,4.0633,4.0912,4.054,4.0727,125328,0
1993-06-08,4.0727,4.0727,4.0354,4.0354,92482,0
1993-06-09,4.054,4.0816,4.0449,4.054,108040,0
1993-06-10,4.0727,4.0727,4.0449,4.0449,175256,0
1993-06-11,4.0727,4.0727,4.0449,4.054,102852,0
1993-06-14,4.0727,4.0816,4.0449,4.0449,80289,0
1993-06-15,4.0354,4.0449,4.0077,4.0172,93345,0
1993-06-16,4.0449,4.0449,4.0077,4.0449,87196,0
1993-06-17,4.054,4.054,4.0449,4.054,116683,0
1993-06-18,4.0172,4.0727,4.0172,4.054,420925,0
1993-06-21,4.0727,4.0912,4.0449,4.0816,229046,0
1993-06-22,4.0816,4.0912,4.054,4.054,496987,0
1993-06-23,4.0727,4.1095,4.054,4.1095,380738,0
1993-06-24,4.0912,4.1189,4.0912,4.1095,546500,0
1993-06-25,4.128,4.304,4.128,4.304,340544,0
1993-06-28,4.304,4.3503,4.304,4.3317,339678,0
1993-06-29,4.304,4.304,4.23,4.2483,521483,0
1993-06-30,4.23,4.3225,4.2113,4.304,239419,0
1993-07-01,4.2949,4.3317,4.2949,4.3225,220166,0
1993-07-02,4.3225,4.3688,4.304,4.3225,264201,0
1993-07-06,4.3225,4.3225,4.267,4.267,200525,0
1993-07-07,4.2949,4.2949,4.2855,4.2855,126918,0
1993-07-08,4.304,4.304,4.267,4.2855,332406,0
1993-07-09,4.2855,4.2949,4.267,4.267,58776,0
1993-07-12,4.2855,4.2949,4.267,4.267,57909,0
1993-07-13,4.267,4.2949,4.2575,4.2575,73469,0
1993-07-14,4.267,4.2855,4.2206,4.2206,199440,0
1993-07-15,4.2113,4.2206,4.1928,4.2206,139004,0
1993-07-16,4.2483,4.2483,4.128,4.1466,398874,0
1993-07-19,4.1557,4.2113,4.1557,4.1928,382895,0
1993-07-20,4.1928,4.1928,4.1557,4.1837,203755,0
1993-07-21,4.1928,4.2575,4.1744,4.1928,339678,0
1993-07-22,4.1837,4.2206,4.1744,4.2206,269373,0
1993-07-23,4.2483,4.304,4.2483,4.304,308566,0
1993-07-26,4.2949,4.3225,4.2949,4.3225,277150,0
1993-07-27,4.304,4.4058,4.304,4.3967,505097,0
1993-07-28,4.3688,4.4797,4.3688,4.4707,461546,0
1993-07-29,4.4707,4.4984,4.4707,4.4797,144343,0
1993-07-30,4.4797,4.4797,4.4058,4.4614,503379,0
1993-08-02,4.4614,4.4797,4.4427,4.4797,110633,0
1993-08-03,4.4614,4.4614,4.4058,4.4242,304788,0
1993-08-04,4.3967,4.4058,4.3967,4.4058,75197,0
1993-08-05,4.4242,4.4797,4.3967,4.4797,687140,0
1993-08-06,4.4797,4.4797,4.4614,4.4614,129514,0
1993-08-09,4.4614,4.4984,4.4427,4.4797,138291,0
1993-08-10,4.4797,4.4797,4.4707,4.4707,460686,0
1993-08-11,4.4797,4.5167,4.4797,4.5167,362152,0
1993-08-12,4.5077,4.5167,4.4427,4.4427,353508,0
1993-08-13,4.4242,4.4427,4.3503,4.3503,139008,0
1993-08-16,4.3688,4.4242,4.3688,4.4058,102852,0
1993-08-17,4.4242,4.4242,4.3871,4.3871,164913,0
1993-08-18,4.3967,4.4058,4.3967,4.4058,108905,0
1993-08-19,4.4058,4.4058,4.3967,4.4058,88162,0
1993-08-20,4.4058,4.4242,4.3967,4.4058,258434,0
1993-08-23,4.3967,4.3967,4.3688,4.3871,125195,0
1993-08-24,4.4058,4.4427,4.3967,4.4337,214994,0
1993-08-25,4.4427,4.4427,4.4058,4.4242,351413,0
1993-08-26,4.4058,4.4427,4.3871,4.4427,248926,0
1993-08-27,4.4242,4.4337,4.4242,4.4337,237439,0
1993-08-30,4.4427,4.4614,4.4337,4.4427,82974,0
1993-08-31,4.4427,4.4427,4.4242,4.4427,253249,0
1993-09-01,4.4337,4.4614,4.4242,4.4614,583676,0
1993-09-02,4.4427,4.4614,4.4427,4.4427,86431,0
1993-09-03,4.4242,4.4337,4.3967,4.4058,185830,0
1993-09-07,4.4242,4.4242,4.3503,4.3503,158003,0
1993-09-08,4.3596,4.3596,4.3225,4.3503,297014,0
1993-09-09,4.3503,4.4242,4.3225,4.4058,659477,0
1993-09-10,4.4427,4.4427,4.4242,4.4427,240282,0
1993-09-13,4.4427,4.4427,4.4242,4.4337,51806,0
1993-09-14,4.4058,4.4427,4.4058,4.4242,154553,0
1993-09-15,4.4427,4.4614,4.4148,4.4614,490073,0
1993-09-16,4.4614,4.4614,4.4148,4.4242,209169,0
1993-09-17,4.2855,4.3688,4.2855,4.3503,957674,0
1993-09-20,4.3225,4.3225,4.2855,4.2855,317205,0
1993-09-21,4.2855,4.3132,4.2855,4.304,334999,0
1993-09-22,4.3132,4.3688,4.2855,4.3408,114833,0
1993-09-23,4.3408,4.3688,4.304,4.304,334999,0
1993-09-24,4.2855,4.2855,4.2113,4.2113,198796,0
1993-09-27,4.2113,4.2391,4.2113,4.2391,371251,0
1993-09-28,4.2391,4.2391,4.2113,4.2391,279735,0
1993-09-29,4.2483,4.267,4.2391,4.2483,328441,0
1993-09-30,4.2483,4.276,4.2391,4.267,94109,0
1993-10-01,4.267,4.3225,4.267,4.3225,177186,0
1993-10-04,4.3132,4.3132,4.1744,4.276,127922,0
1993-10-05,4.2855,4.2855,4.2391,4.2483,201388,0
1993-10-06,4.267,4.4427,4.2391,4.4242,981008,0
1993-10-07,4.4427,4.5537,4.4427,4.5167,501659,0
1993-10-08,4.5448,4.6184,4.5448,4.6184,561249,0
1993-10-11,4.6184,4.646,4.6184,4.6279,194473,0
1993-10-12,4.6003,4.6003,4.5259,4.5537,330701,0
1993-10-13,4.5537,4.646,4.3225,4.3225,1044967,0
1993-10-14,4.5448,4.6003,4.5167,4.5448,796960,0
1993-10-15,4.563,4.7203,4.563,4.6652,339678,0
1993-10-18,4.6652,4.7021,4.646,4.7021,426974,0
1993-10-19,4.7021,4.8039,4.7021,4.7945,859174,0
1993-10-20,4.7945,4.7945,4.7297,4.7297,1145229,0
1993-10-21,4.7297,4.7391,4.6652,4.683,620834,0
1993-10-22,4.683,4.683,4.646,4.646,219321,0
1993-10-25,4.6184,4.683,4.6184,4.6652,809005,0
1993-10-26,4.6555,4.7203,4.646,4.7203,646744,0
1993-10-27,4.7021,4.7575,4.7021,4.7391,675903,0
1993-10-28,4.7391,4.7575,4.7297,4.7297,144343,0
1993-10-29,4.7391,4.776,4.7203,4.776,203116,0
1993-11-01,4.7575,4.776,4.7203,4.7667,149526,0
1993-11-02,4.7945,4.7945,4.7203,4.776,538474,0
1993-11-03,4.7667,4.776,4.6928,4.7391,328441,0
1993-11-04,4.7391,4.7391,4.7021,4.7203,254724,0
1993-11-05,4.6928,4.7021,4.6555,4.683,227955,0
1993-11-08,4.7021,4.7021,4.5907,4.6003,245471,0
1993-11-09,4.6184,4.6184,4.5814,4.5907,139156,0
1993-11-10,4.5907,4.646,4.5907,4.646,627739,0
1993-11-11,4.646,4.646,4.6184,4.6279,141752,0
1993-11-12,4.6003,4.6184,4.5537,4.5907,266211,0
1993-11-15,4.6184,4.646,4.5907,4.6003,304243,0
1993-11-16,4.6279,4.646,4.6003,4.6184,392873,0
1993-11-17,4.646,4.646,4.5907,4.6003,123599,0
1993-11-18,4.5907,4.5907,4.5448,4.5537,37127,0
1993-11-19,4.5814,4.5907,4.5448,4.5907,212624,0
1993-11-22,4.563,4.5907,4.5167,4.5448,158010,0
1993-11-23,4.5167,4.5448,4.5077,4.5448,198591,0
1993-11-24,4.5537,4.5907,4.5448,4.5814,219318,0
1993-11-26,4.5907,4.5907,4.5814,4.5907,160763,0
1993-11-29,4.5907,4.5907,4.489,4.5259,302512,0
1993-11-30,4.5167,4.5259,4.489,4.5077,206364,0
1993-12-01,4.489,4.5448,4.4242,4.4518,719120,0
1993-12-02,4.4614,4.5448,4.4614,4.5167,378186,0
1993-12-03,4.4797,4.5448,4.4797,4.5259,108040,0
1993-12-06,4.5448,4.5537,4.5167,4.5448,256445,0
1993-12-07,4.5448,4.5448,4.5167,4.5448,73392,0
1993-12-08,4.563,4.563,4.5259,4.5259,96806,0
1993-12-09,4.5537,4.5537,4.489,4.5167,196865,0
1993-12-10,4.5259,4.5537,4.5167,4.5167,467982,0
1993-12-13,4.5077,4.5537,4.5077,4.5259,220405,0
1993-12-14,4.5537,4.5537,4.5077,4.5167,208090,0
1993-12-15,4.5167,4.5907,4.489,4.489,466736,0
1993-12-16,4.489,4.5448,4.489,4.5077,256443,0
1993-12-17,4.5167,4.563,4.5167,4.563,605894,0
1993-12-20,4.5537,4.5814,4.5448,4.5814,1014557,0
1993-12-21,4.563,4.6096,4.563,4.6096,152120,0
1993-12-22,4.6096,4.6376,4.5907,4.6376,421793,0
1993-12-23,4.6555,4.7111,4.6555,4.7021,153849,0
1993-12-27,4.7021,4.7021,4.6279,4.6376,178049,0
1993-12-28,4.6376,4.6555,4.6279,4.6376,166813,0
1993-12-29,4.6376,4.6555,4.5728,4.6003,119278,0
1993-12-30,4.6096,4.6376,4.5728,4.6003,459819,0
1993-12-31,4.6096,4.6096,4.563,4.563,120884,0
1994-01-03,4.5907,4.6652,4.5728,4.6555,402375,0
1994-01-04,4.6376,4.7667,4.6376,4.7391,527238,0
1994-01-05,4.7111,4.7297,4.6744,4.7021,352644,0
1994-01-06,4.7391,4.7391,4.6376,4.6652,619107,0
1994-01-07,4.6652,4.6652,4.6096,4.6555,73393,0
1994-01-10,4.6652,4.6928,4.6555,4.6744,398454,0
1994-01-11,4.6744,4.6928,4.6555,4.6652,436918,0
1994-01-12,4.6928,4.7111,4.6376,4.6652,1272751,0
1994-01-13,4.6652,4.6652,4.6279,4.6376,355237,0
1994-01-14,4.6652,4.6652,4.6555,4.6555,240043,0
1994-01-17,4.6555,4.7111,4.6376,4.6652,280627,0
1994-01-18,4.6744,4.6928,4.5537,4.6376,663801,0
1994-01-19,4.6376,4.6652,4.6096,4.6652,246086,0
1994-01-20,4.6096,4.6376,4.5907,4.6376,106310,0
1994-01-21,4.6376,4.6652,4.6096,4.6652,357041,0
1994-01-24,4.6652,4.6652,4.563,4.6096,104149,0
1994-01-25,4.5907,4.6376,4.563,4.6376,126624,0
1994-01-26,4.6652,4.6652,4.6376,4.6376,408828,0
1994-01-27,4.6652,4.6652,4.6096,4.6376,156010,0
1994-01-28,4.6652,4.6652,4.6096,4.6652,153698,0
1994-01-31,4.6652,4.6652,4.5907,4.6376,465440,0
1994-02-01,4.6376,4.6376,4.563,4.6096,377277,0
1994-02-02,4.6096,4.6376,4.563,4.5907,47492,0
1994-02-03,4.563,4.6096,4.5167,4.6096,372955,0
1994-02-04,4.5907,4.6376,4.489,4.5357,153419,0
1994-02-07,4.5357,4.563,4.489,4.5167,322063,0
1994-02-08,4.5907,4.5907,4.489,4.489,126924,0
1994-02-09,4.489,4.5167,4.4337,4.4614,297760,0
1994-02-10,4.4614,4.4614,4.3871,4.4337,195334,0
1994-02-11,4.4614,4.5357,4.4337,4.4337,38028,0
1994-02-14,4.4337,4.4614,4.3596,4.3596,66121,0
1994-02-15,4.4148,4.4148,4.3871,4.4148,166642,0
1994-02-16,4.4148,4.5357,4.3596,4.5167,234423,0
1994-02-17,4.563,4.5907,4.4614,4.5167,230535,0
1994-02-18,4.5357,4.5357,4.3871,4.4337,150392,0
1994-02-22,4.4337,4.489,4.3871,4.489,328970,0
1994-02-23,4.489,4.489,4.3871,4.489,553894,0
1994-02-24,4.5167,4.563,4.3871,4.5357,397158,0
1994-02-25,4.5167,4.6096,4.489,4.563,301774,0
1994-02-28,4.5907,4.7111,4.5907,4.6652,1059907,0
1994-03-01,4.6652,4.7667,4.5357,4.563,1117734,0
1994-03-02,4.5357,4.5907,4.5357,4.563,257306,0
1994-03-03,4.5357,4.5357,4.4337,4.4614,398454,0
1994-03-04,4.489,4.489,4.4337,4.4614,390677,0
1994-03-07,4.489,4.489,4.4337,4.4337,86863,0
1994-03-08,4.4614,4.4614,4.4337,4.4337,197500,0
1994-03-09,4.4614,4.4614,4.3779,4.4058,383326,0
1994-03-10,4.3779,4.3779,4.3317,4.3779,149960,0
1994-03-11,4.3779,4.4337,4.3596,4.4337,238302,0
1994-03-14,4.4797,4.5357,4.4058,4.4337,260754,0
1994-03-15,4.4337,4.4614,4.3596,4.3596,431274,0
1994-03-16,4.3596,4.3779,4.3596,4.3596,103612,0
1994-03-17,4.3596,4.3779,4.276,4.3779,833641,0
1994-03-18,4.3779,4.6376,4.3596,4.6096,936928,0
1994-03-21,4.5814,4.6096,4.563,4.5814,431300,0
1994-03-22,4.5814,4.6096,4.5077,4.5357,364374,0
1994-03-23,4.5077,4.6376,4.5077,4.563,1098304,0
1994-03-24,4.563,4.6376,4.5357,4.563,518071,0
1994-03-25,4.6096,4.6376,4.4337,4.4337,553455,0
1994-03-28,4.4337,4.4614,4.304,4.3596,242185,0
1994-03-29,4.3596,4.3596,4.2575,4.276,551440,0
1994-03-30,4.276,4.304,4.2575,4.2575,593576,0
1994-03-31,4.2575,4.2575,4.1005,4.1744,385490,0
1994-04-04,4.128,4.2023,4.0727,4.1005,343570,0
1994-04-05,4.1557,4.2575,4.1557,4.23,230956,0
1994-04-06,4.2575,4.2575,4.0727,4.1557,700617,0
1994-04-07,4.1557,4.1557,4.0727,4.0727,582985,0
1994-04-08,4.054,4.0727,4.0263,4.0263,827073,0
1994-04-11,4.054,4.1374,4.054,4.1005,1766247,0
1994-04-12,4.1005,4.23,4.1005,4.2023,438214,0
1994-04-13,4.2023,4.4058,4.2023,4.3779,713933,0
1994-04-14,4.3317,4.3779,4.304,4.3596,209810,0
1994-04-15,4.3779,4.4058,4.3596,4.3596,283197,0
1994-04-18,4.3779,4.3779,4.276,4.3596,359178,0
1994-04-19,4.3317,4.4058,4.304,4.3317,212397,0
1994-04-20,4.3779,4.6376,4.3779,4.4614,357891,0
1994-04-21,4.4337,4.4614,4.3779,4.3779,439511,0
1994-04-22,4.3779,4.4797,4.3779,4.4797,241151,0
1994-04-25,4.4614,4.5814,4.4614,4.4797,771840,0
1994-04-26,4.5077,4.5357,4.4614,4.5077,571748,0
1994-04-28,4.5357,4.5357,4.3779,4.4797,373387,0
1994-04-29,4.5357,4.563,4.5077,4.5077,356965,0
1994-05-02,4.563,4.563,4.4337,4.4614,216288,0
1994-05-03,4.4797,4.4797,4.3317,4.4058,217809,0
1994-05-04,4.4337,4.4337,4.3317,4.4058,224724,0
1994-05-05,4.3779,4.3779,4.304,4.3779,397158,0
1994-05-06,4.3317,4.3596,4.3317,4.3317,45761,0
1994-05-09,4.3317,4.3317,4.276,4.276,308995,0
1994-05-10,4.276,4.304,4.2023,4.23,461045,0
1994-05-11,4.276,4.3317,4.23,4.304,202685,0
1994-05-12,4.276,4.4337,4.276,4.3596,377740,0
1994-05-13,4.3317,4.4337,4.3317,4.4337,452432,0
1994-05-16,4.4058,4.4614,4.3779,4.3779,643924,0
1994-05-17,4.3779,4.4614,4.3779,4.4337,205063,0
1994-05-18,4.5357,4.5357,4.4614,4.4614,110088,0
1994-05-19,4.4337,4.4797,4.4337,4.4337,249960,0
1994-05-20,4.4337,4.4337,4.4058,4.4058,363019,0
1994-05-23,4.4337,4.4797,4.4058,4.4797,247629,0
1994-05-24,4.4337,4.4797,4.4337,4.4614,241760,0
1994-05-25,4.4614,4.5077,4.4337,4.5077,169409,0
1994-05-26,4.4797,4.5077,4.4614,4.4797,245036,0
1994-05-27,4.4614,4.5357,4.4337,4.5357,324220,0
1994-05-31,4.5077,4.5357,4.5077,4.5077,124031,0
1994-06-01,4.4797,4.5077,4.4614,4.4797,66985,0
1994-06-02,4.4797,4.5357,4.4797,4.4797,94642,0
1994-06-03,4.5357,4.6096,4.5077,4.6096,60933,0
1994-06-06,4.5814,4.7111,4.563,4.6096,282635,0
1994-06-07,4.5814,4.683,4.5814,4.6652,135996,0
1994-06-08,4.6652,4.683,4.6096,4.6376,208957,0
1994-06-09,4.6652,4.7111,4.6003,4.6096,232936,0
1994-06-10,4.6096,4.6096,4.563,4.563,110956,0
1994-06-13,4.5357,4.5357,4.5077,4.5357,278459,0
1994-06-14,4.5077,4.6376,4.5077,4.5077,681951,0
1994-06-15,4.5537,4.5537,4.5077,4.5077,185640,0
1994-06-16,4.5357,4.5537,4.4797,4.4797,1010395,0
1994-06-17,4.5077,4.5537,4.4518,4.4518,471923,0
1994-06-20,4.4518,4.6096,4.4518,4.5537,163788,0
1994-06-21,4.6096,4.8131,4.6096,4.683,952051,0
1994-06-22,4.683,4.683,4.5537,4.5537,188422,0
1994-06-23,4.5357,4.6096,4.5077,4.5077,161032,0
1994-06-24,4.5077,4.5077,4.4337,4.4337,96272,0
1994-06-27,4.4337,4.4518,4.3317,4.4518,111932,0
1994-06-28,4.4797,4.5357,4.4337,4.5077,293998,0
1994-06-29,4.5077,4.5814,4.4797,4.5357,93251,0
1994-06-30,4.5357,4.5814,4.4518,4.5077,395022,0
1994-07-01,4.5357,4.5357,4.4058,4.4058,183044,0
1994-07-05,4.4337,4.4337,4.3503,4.3503,317205,0
1994-07-06,4.3317,4.4337,4.3317,4.3779,99829,0
1994-07-07,4.3779,4.3779,4.3317,4.3317,85476,0
1994-07-08,4.276,4.304,4.2023,4.276,270966,0
1994-07-11,4.304,4.304,4.1744,4.2483,127490,0
1994-07-12,4.2483,4.2483,4.2023,4.2023,336715,0
1994-07-13,4.2023,4.2206,4.1744,4.1744,494277,0
1994-07-14,4.2023,4.2483,4.1744,4.2206,155147,0
1994-07-15,4.276,4.276,4.2483,4.2483,185397,0
1994-07-18,4.276,4.276,4.2206,4.2206,198362,0
1994-07-19,4.2206,4.2206,4.1744,4.2023,272394,0
1994-07-20,4.2206,4.2206,4.1466,4.1744,650548,0
1994-07-21,4.1744,4.2483,4.1744,4.2206,49699,0
1994-07-22,4.2023,4.2206,4.2023,4.2206,142182,0
1994-07-25,4.2206,4.304,4.2206,4.2483,237256,0
1994-07-26,4.2206,4.276,4.2206,4.2483,83410,0
1994-07-27,4.2483,4.304,4.2023,4.276,308133,0
1994-07-28,4.304,4.4058,4.304,4.3779,168112,0
1994-07-29,4.3779,4.5357,4.3779,4.5077,406245,0
1994-08-01,4.5077,4.5537,4.4797,4.5357,435178,0
1994-08-02,4.5077,4.5357,4.5077,4.5077,290115,0
1994-08-03,4.5077,4.5357,4.5077,4.5077,43606,0
1994-08-04,4.5814,4.6096,4.5077,4.5077,86776,0
1994-08-05,4.5077,4.5357,4.5077,4.5077,126924,0
1994-08-08,4.5357,4.5537,4.5077,4.5537,116683,0
1994-08-09,4.5357,4.5814,4.5357,4.5357,190822,0
1994-08-10,4.5537,4.5814,4.5357,4.5537,453771,0
1994-08-11,4.5357,4.5814,4.5357,4.5357,286230,0
1994-08-12,4.5357,4.5814,4.5077,4.5077,421792,0
1994-08-15,4.5357,4.5357,4.4797,4.4797,81677,0
1994-08-16,4.4797,4.5357,4.4337,4.5077,837536,0
1994-08-17,4.5814,4.5814,4.5077,4.5077,184773,0
1994-08-18,4.5077,4.5077,4.4518,4.4518,60072,0
1994-08-19,4.5077,4.5077,4.4797,4.4797,355237,0
1994-08-22,4.5077,4.6096,4.5077,4.5077,271118,0
1994-08-23,4.4797,4.5537,4.4797,4.5357,47922,0
1994-08-24,4.5357,4.6096,4.5077,4.5814,72170,0
1994-08-25,4.5814,4.6096,4.5077,4.5077,209379,0
1994-08-26,4.5537,4.6096,4.5537,4.5814,111932,0
1994-08-29,4.6096,4.6555,4.5537,4.5814,273126,0
1994-08-30,4.6096,4.683,4.5814,4.683,345299,0
1994-08-31,4.6555,4.7391,4.6555,4.7391,68646,0
1994-09-01,4.7111,4.7391,4.6555,4.7391,66918,0
1994-09-02,4.7111,4.7391,4.683,4.683,136565,0
1994-09-06,4.683,4.7111,4.683,4.7111,63526,0
1994-09-07,4.7111,4.7667,4.683,4.7111,110633,0
1994-09-08,4.7111,4.7391,4.7111,4.7111,44514,0
1994-09-09,4.7111,4.7391,4.7111,4.7111,149095,0
1994-09-12,4.7667,4.7667,4.6376,4.6555,89457,0
1994-09-13,4.683,4.7111,4.6376,4.6555,215217,0
1994-09-14,4.683,4.683,4.6279,4.6555,101990,0
1994-09-15,4.683,4.683,4.6279,4.683,64328,0
1994-09-16,4.6279,4.6279,4.4984,4.5814,529296,0
1994-09-19,4.5814,4.5814,4.3967,4.3967,223428,0
1994-09-20,4.3967,4.5537,4.3967,4.4518,206790,0
1994-09-21,4.4518,4.4518,4.3225,4.3967,362585,0
1994-09-22,4.4242,4.4797,4.3779,4.3967,97669,0
1994-09-23,4.3967,4.4242,4.267,4.3779,153254,0
1994-09-26,4.3779,4.4242,4.3503,4.4242,82544,0
1994-09-27,4.4242,4.4242,4.2483,4.2483,161452,0
1994-09-28,4.2206,4.3779,4.2206,4.3779,119581,0
1994-09-29,4.3779,4.4242,4.2855,4.4242,197931,0
1994-09-30,4.4984,4.5259,4.4797,4.4797,190819,0
1994-10-03,4.4984,4.4984,4.3503,4.3779,66912,0
1994-10-04,4.3779,4.3779,4.1928,4.2483,359600,0
1994-10-05,4.1928,4.267,4.1928,4.267,181075,0
1994-10-06,4.2483,4.2483,4.1651,4.1651,131377,0
1994-10-07,4.1651,4.2206,4.1651,4.1928,83410,0
1994-10-10,4.2206,4.2206,4.1928,4.1928,52723,0
1994-10-11,4.1928,4.3967,4.1928,4.2949,173298,0
1994-10-12,4.2483,4.267,4.1928,4.2206,121737,0
1994-10-13,4.2483,4.2949,4.1928,4.1928,124031,0
1994-10-14,4.267,4.2949,4.1928,4.267,318937,0
1994-10-17,4.2483,4.3225,4.2206,4.2206,527522,0
1994-10-18,4.267,4.2949,4.2206,4.2483,308657,0
1994-10-19,4.2206,4.2949,4.1928,4.2483,154547,0
1994-10-20,4.2949,4.3779,4.2483,4.2483,374281,0
1994-10-21,4.267,4.2949,4.2483,4.267,213057,0
1994-10-24,4.267,4.3225,4.267,4.2949,168976,0
1994-10-25,4.267,4.3225,4.2483,4.3225,347459,0
1994-10-26,4.3779,4.3967,4.2949,4.3225,92915,0
1994-10-27,4.3503,4.4242,4.3225,4.4242,253249,0
1994-10-28,4.4242,4.5259,4.4242,4.4984,214352,0
1994-10-31,4.4984,4.5259,4.3779,4.3779,173979,0
1994-11-01,4.3967,4.3967,4.2483,4.2483,170949,0
1994-11-02,4.2206,4.3503,4.2206,4.2949,698374,0
1994-11-03,4.2949,4.4518,4.2483,4.3503,423069,0
1994-11-04,4.3779,4.3779,4.3225,4.3225,190152,0
1994-11-07,4.2949,4.3225,4.267,4.2949,124031,0
1994-11-08,4.2949,4.3503,4.2949,4.3225,129649,0
1994-11-09,4.3779,4.4797,4.3225,4.4242,340108,0
1994-11-10,4.4242,4.4797,4.3779,4.3779,333277,0
1994-11-11,4.3503,4.3779,4.3225,4.3225,135269,0
1994-11-14,4.3225,4.3503,4.2949,4.2949,116252,0
1994-11-15,4.2949,4.3779,4.267,4.3779,533156,0
1994-11-16,4.3503,4.3967,4.3225,4.3967,269669,0
1994-11-17,4.3967,4.3967,4.2949,4.3225,290847,0
1994-11-18,4.3779,4.3779,4.2483,4.2483,516302,0
1994-11-21,4.2483,4.2949,4.2483,4.267,119278,0
1994-11-22,4.2483,4.2949,4.2483,4.2483,429534,0
1994-11-23,4.2483,4.2483,4.1651,4.1928,428705,0
1994-11-25,4.1651,4.1928,4.1651,4.1651,236827,0
1994-11-28,4.1651,4.2206,4.1651,4.1928,563107,0
1994-11-29,4.1651,4.2483,4.1651,4.1928,322826,0
1994-11-30,4.2206,4.267,4.1928,4.1928,361717,0
1994-12-01,4.1928,4.2483,4.1651,4.1928,73902,0
1994-12-02,4.1651,4.2483,4.1651,4.2206,653145,0
1994-12-05,4.2483,4.2949,4.2206,4.2206,148498,0
1994-12-06,4.1928,4.2206,4.1928,4.2206,75978,0
1994-12-07,4.2206,4.2206,4.1466,4.1651,637007,0
1994-12-08,4.1651,4.1651,4.0633,4.0912,237256,0
1994-12-09,4.1189,4.1189,4.0912,4.1189,278430,0
1994-12-12,4.1189,4.1651,4.0912,4.1466,217998,0
1994-12-13,4.1466,4.1651,3.9896,4.0912,814195,0
1994-12-14,4.0912,4.1189,4.0354,4.0633,462415,0
1994-12-15,4.0912,4.1189,4.0633,4.0912,219108,0
1994-12-16,4.1651,4.1651,4.1189,4.1189,938895,0
1994-12-19,4.0912,4.2483,4.0912,4.2483,282757,0
1994-12-20,4.267,4.2949,4.1928,4.2206,197279,0
1994-12-21,4.1928,4.2206,4.0633,4.1651,394996,0
1994-12-22,4.1928,4.2483,4.1466,4.1651,161629,0
1994-12-23,4.1466,4.1651,4.0354,4.0354,124894,0
1994-12-27,4.0633,4.0633,3.9896,3.9896,270220,0
1994-12-28,4.0354,4.2483,4.0172,4.2483,773590,0
1994-12-29,4.2949,4.5077,4.276,4.3503,523222,0
1994-12-30,4.2949,4.3503,4.2949,4.3225,453771,0
1995-01-03,4.3225,4.3503,4.1466,4.276,164472,0
1995-01-04,4.276,4.276,4.1651,4.2206,381611,0
1995-01-05,4.1928,4.2949,4.1466,4.2949,1123623,0
1995-01-06,4.2949,4.3503,4.2949,4.2949,66121,0
1995-01-09,4.2949,4.3596,4.276,4.3503,71229,0
1995-01-10,4.3503,4.3503,4.2483,4.2483,271965,0
1995-01-11,4.2483,4.3225,4.2483,4.2949,172430,0
1995-01-12,4.2949,4.3225,4.276,4.2949,907974,0
1995-01-13,4.3503,4.3503,4.276,4.3225,140453,0
1995-01-16,4.3225,4.3503,4.276,4.2949,104581,0
1995-01-17,4.2949,4.3225,4.276,4.3225,133972,0
1995-01-18,4.3503,4.3779,4.3225,4.3503,400619,0
1995-01-19,4.3503,4.4242,4.3503,4.4058,446820,0
1995-01-20,4.4242,4.5537,4.4058,4.5537,798634,0
1995-01-23,4.5357,4.6555,4.5357,4.6376,312139,0
1995-01-24,4.6096,4.6096,4.5537,4.5814,154713,0
1995-01-25,4.5537,4.6555,4.5357,4.6555,379439,0
1995-01-26,4.6555,4.6555,4.5814,4.5814,97669,0
1995-01-27,4.6376,4.6555,4.5537,4.6376,421804,0
1995-01-30,4.6096,4.683,4.6096,4.683,173298,0
1995-01-31,4.6555,4.683,4.5814,4.6096,156716,0
1995-02-01,4.6376,4.6376,4.5537,4.5537,414877,0
1995-02-02,4.5814,4.6376,4.5537,4.6376,275875,0
1995-02-03,4.6376,4.6376,4.5814,4.5814,909269,0
1995-02-06,4.6096,4.6096,4.5537,4.6096,387259,0
1995-02-07,4.6376,4.6376,4.5537,4.6376,478361,0
1995-02-08,4.6096,4.683,4.5357,4.5537,267939,0
1995-02-09,4.5537,4.5814,4.5357,4.5814,391537,0
1995-02-10,4.6096,4.6555,4.5537,4.5537,259298,0
1995-02-13,4.6376,4.6376,4.5537,4.5814,227316,0
1995-02-14,4.5814,4.5814,4.5357,4.5537,244603,0
1995-02-15,4.5537,4.6555,4.5537,4.6555,439943,0
1995-02-16,4.6555,4.6555,4.5814,4.5907,422651,0
1995-02-17,4.6096,4.683,4.6096,4.6555,838826,0
1995-02-21,4.683,4.683,4.6376,4.6376,114408,0
1995-02-22,4.6376,4.7111,4.6376,4.683,222132,0
1995-02-23,4.7111,4.7111,4.5814,4.5814,110633,0
1995-02-24,4.6376,4.683,4.6376,4.6555,191016,0
1995-02-27,4.6555,4.7111,4.5814,4.5814,179778,0
1995-02-28,4.5814,4.8131,4.5814,4.7852,544526,0
1995-03-01,4.7667,4.7852,4.683,4.7852,211328,0
1995-03-02,4.7391,4.7667,4.7111,4.7111,211328,0
1995-03-03,4.683,4.7852,4.683,4.7852,167680,0
1995-03-06,4.7852,4.8688,4.7852,4.8688,247391,0
1995-03-07,4.8408,4.8408,4.7391,4.7391,462825,0
1995-03-08,4.8408,4.9425,4.8408,4.9425,433028,0
1995-03-09,4.9241,4.9241,4.8131,4.8131,218672,0
1995-03-10,4.8964,4.8964,4.8688,4.8688,154138,0
1995-03-13,4.9241,4.9425,4.8688,4.9425,260593,0
1995-03-14,4.9704,5.0259,4.9425,4.9425,132244,0
1995-03-15,4.9241,4.9425,4.8964,4.9425,335357,0
1995-03-16,4.9241,4.9704,4.8964,4.9241,256031,0
1995-03-17,4.9241,4.9241,4.8688,4.8688,389873,0
1995-03-20,4.8964,4.8964,4.8408,4.8964,132115,0
1995-03-21,4.8964,4.9241,4.8408,4.8688,416641,0
1995-03-22,4.8408,4.9241,4.8408,4.9241,136867,0
1995-03-23,4.8964,4.9982,4.8964,4.9982,205519,0
1995-03-24,4.9982,5.1832,4.9704,5.1556,867005,0
1995-03-27,5.1832,5.1832,5.0259,5.0999,155147,0
1995-03-28,5.0535,5.0999,5.0535,5.0721,104149,0
1995-03-29,5.0535,5.1556,5.0535,5.1556,370892,0
1995-03-30,5.1556,5.1832,5.1276,5.1276,130512,0
1995-03-31,5.1276,5.1276,4.9982,5.0535,238768,0
1995-04-03,5.0535,5.0721,5.0259,5.0259,114417,0
1995-04-04,5.0535,5.0535,4.9704,4.9982,178750,0
1995-04-05,4.9704,5.0721,4.9425,5.0721,165084,0
1995-04-06,5.0999,5.0999,4.9704,5.0721,213057,0
1995-04-07,5.0999,5.1276,5.0259,5.0535,106645,0
1995-04-10,5.0535,5.0535,4.9425,4.9704,133972,0
1995-04-11,4.9704,4.9982,4.9425,4.9425,83842,0
1995-04-12,4.8964,4.9241,4.8688,4.8964,210264,0
1995-04-13,4.9425,4.9425,4.9241,4.9425,232936,0
1995-04-17,4.9425,4.9425,4.7391,4.7852,602437,0
1995-04-18,4.7852,4.7852,4.683,4.7667,1053881,0
1995-04-19,4.7667,4.7852,4.7391,4.7391,207666,0
1995-04-20,4.7667,4.7667,4.7391,4.7391,310420,0
1995-04-21,4.7667,4.7852,4.7391,4.7391,470164,0
1995-04-24,4.7391,4.7667,4.7111,4.7667,135999,0
1995-04-25,4.7111,4.7667,4.7111,4.7667,550040,0
1995-04-26,4.7391,4.7667,4.7391,4.7391,187374,0
1995-04-27,4.7667,4.7667,4.7111,4.7111,248926,0
1995-04-28,4.7111,4.8131,4.7111,4.7852,237690,0
1995-05-01,4.7852,4.7852,4.7391,4.7667,154564,0
1995-05-02,4.7391,4.7852,4.7391,4.7852,230345,0
1995-05-03,4.7667,4.7852,4.7391,4.7852,516867,0
1995-05-04,4.7852,4.8131,4.7667,4.7852,511681,0
1995-05-05,4.8131,4.8131,4.7852,4.7852,130082,0
1995-05-08,4.7391,4.8408,4.7391,4.8408,344866,0
1995-05-09,4.8408,4.8408,4.7852,4.8408,164225,0
1995-05-10,4.7852,4.8408,4.7852,4.8408,337951,0
1995-05-11,4.8408,4.8964,4.8131,4.8964,283228,0
1995-05-12,4.8688,4.8688,4.7852,4.8688,322085,0
1995-05-15,5.0259,5.0999,5.0259,5.0721,550141,0
1995-05-16,5.0999,5.1556,5.0999,5.1276,273126,0
1995-05-17,5.0999,5.1276,5.0721,5.1276,324122,0
1995-05-18,5.0999,5.1276,5.0721,5.0999,224724,0
1995-05-19,5.1276,5.1276,5.0535,5.0999,292141,0
1995-05-22,5.0535,5.0999,5.0535,5.0721,115819,0
1995-05-23,5.0999,5.1276,5.0721,5.1276,436482,0
1995-05-24,5.1276,5.1832,5.0721,5.0999,278315,0
1995-05-25,5.0721,5.1276,5.0721,5.1276,388084,0
1995-05-26,5.0999,5.1276,5.0999,5.1276,124894,0
1995-05-30,5.1276,5.1832,5.1276,5.1556,103629,0
1995-05-31,5.1556,5.313,5.1556,5.285,401128,0
1995-06-01,5.285,5.285,5.2294,5.2573,283067,0
1995-06-02,5.2016,5.2016,5.1276,5.1832,212003,0
1995-06-05,5.1556,5.285,5.0535,5.2016,920505,0
1995-06-06,5.1556,5.2294,5.1556,5.2016,330173,0
1995-06-07,5.1832,5.2016,5.0999,5.0999,416170,0
1995-06-08,5.1276,5.1276,5.0535,5.0721,636141,0
1995-06-09,5.1276,5.1276,4.9982,5.0999,641761,0
1995-06-12,5.0999,5.1832,5.0721,5.1556,327715,0
1995-06-13,5.1556,5.1832,5.1276,5.1556,147669,0
1995-06-14,5.1276,5.1556,5.1276,5.1556,202932,0
1995-06-15,5.1556,5.1556,5.0535,5.0999,158604,0
1995-06-16,5.0999,5.0999,5.0535,5.0721,551868,0
1995-06-19,5.0721,5.0999,5.0721,5.0721,626636,0
1995-06-20,5.0721,5.0999,5.0535,5.0721,114088,0
1995-06-21,5.0721,5.1276,5.0535,5.0721,334923,0
1995-06-22,5.0999,5.2016,5.0999,5.1556,246109,0
1995-06-23,5.1556,5.2108,5.0999,5.0999,180642,0
1995-06-26,5.0999,5.1276,5.0999,5.0999,82544,0
1995-06-27,5.0721,5.1276,5.0259,5.0259,199476,0
1995-06-28,5.0535,5.1276,5.0259,5.0721,172430,0
1995-06-29,5.0721,5.1276,5.0259,5.1276,138291,0
1995-06-30,5.1276,5.1556,5.0721,5.1276,211328,0
1995-07-03,5.0999,5.1832,5.0999,5.1832,61311,0
1995-07-05,5.1556,5.1556,5.0721,5.1276,159467,0
1995-07-06,5.1276,5.2573,5.0721,5.2573,236394,0
1995-07-07,5.2573,5.3408,5.2573,5.3408,192577,0
1995-07-10,5.3408,5.3408,5.2573,5.285,173146,0
1995-07-11,5.2573,5.313,5.2573,5.285,217617,0
1995-07-12,5.2294,5.3408,5.2294,5.3408,412787,0
1995-07-13,5.313,5.3408,5.2573,5.3408,139468,0
1995-07-14,5.3868,5.4146,5.3592,5.4146,430004,0
1995-07-17,5.3868,5.4701,5.3868,5.4701,204237,0
1995-07-18,5.4701,5.4701,5.3408,5.3868,261890,0
1995-07-19,5.3408,5.4424,5.3408,5.4146,397590,0
1995-07-20,5.3592,5.4146,5.3592,5.3592,203979,0
1995-07-21,5.3592,5.6276,5.3592,5.5443,570023,0
1995-07-24,5.5718,5.6552,5.5718,5.6276,253037,0
1995-07-25,5.6276,5.6552,5.6276,5.6552,102339,0
1995-07-26,5.6552,5.7017,5.6276,5.6738,211328,0
1995-07-27,5.6276,5.6552,5.5718,5.6552,507808,0
1995-07-28,5.5996,5.6552,5.5996,5.6276,115724,0
1995-07-31,5.6552,5.6552,5.5718,5.6276,210721,0
1995-08-01,5.6276,5.6276,5.5996,5.5996,181791,0
1995-08-02,5.6276,5.7294,5.5996,5.5996,968107,0
1995-08-03,5.5718,5.5996,5.5718,5.5996,142064,0
1995-08-04,5.5996,5.5996,5.5718,5.5996,293626,0
1995-08-07,5.5996,5.6738,5.5718,5.5996,166678,0
1995-08-08,5.5718,5.5996,5.5718,5.5996,62181,0
1995-08-09,5.6552,5.6552,5.6276,5.6552,136019,0
1995-08-10,5.6276,5.6552,5.4978,5.4978,201220,0
1995-08-11,5.5165,5.5996,5.5165,5.5996,127382,0
1995-08-14,5.6276,5.6276,5.5443,5.5443,62663,0
1995-08-15,5.5443,5.6552,5.5443,5.6276,157611,0
1995-08-16,5.5996,5.6276,5.5718,5.5718,167248,0
1995-08-17,5.5718,5.5718,5.5443,5.5443,129649,0
1995-08-18,5.5996,5.6276,5.5996,5.5996,103198,0
1995-08-21,5.6276,5.7017,5.5996,5.6276,203382,0
1995-08-22,5.5996,5.5996,5.4978,5.5443,183237,0
1995-08-23,5.5443,5.5443,5.5165,5.5165,225159,0
1995-08-24,5.4978,5.5443,5.4978,5.5443,269239,0
1995-08-25,5.5718,5.6738,5.5718,5.6552,37568,0
1995-08-28,5.6738,5.6738,5.6552,5.6738,81677,0
1995-08-29,5.6552,5.7017,5.6552,5.7017,89026,0
1995-08-30,5.6738,5.7017,5.6552,5.7017,94210,0
1995-08-31,5.7294,5.8035,5.7294,5.7294,434753,0
1995-09-01,5.7017,5.7294,5.6738,5.6738,123166,0
1995-09-05,5.6738,5.7017,5.6552,5.6738,101559,0
1995-09-06,5.6552,5.7571,5.6552,5.7571,387770,0
1995-09-07,5.7571,5.7571,5.7017,5.7294,238121,0
1995-09-08,5.7571,5.8035,5.6738,5.8035,258000,0
1995-09-11,5.8313,5.8313,5.7017,5.7294,188853,0
1995-09-12,5.7017,5.7017,5.6738,5.7017,183237,0
1995-09-13,5.7294,5.7294,5.6738,5.7017,239419,0
1995-09-14,5.7848,5.8035,5.7294,5.8035,127056,0
1995-09-15,5.9144,5.9144,5.5718,5.5718,619206,0
1995-09-18,5.5996,5.7294,5.5996,5.7294,477584,0
1995-09-19,5.7294,5.7848,5.7294,5.7848,104499,0
1995-09-20,5.7571,5.7848,5.7294,5.7571,145524,0
1995-09-21,5.7294,5.7571,5.7294,5.7294,43615,0
1995-09-22,5.7017,5.7848,5.7017,5.7571,193454,0
1995-09-25,5.7294,5.7571,5.7294,5.7571,131272,0
1995-09-26,5.7848,5.7848,5.7294,5.7571,119180,0
1995-09-27,5.7017,5.7848,5.7017,5.7571,157614,0
1995-09-28,5.7848,5.8035,5.7571,5.8035,295166,0
1995-09-29,5.7848,5.8313,5.7848,5.8035,333196,0
1995-10-02,5.7848,5.8035,5.7294,5.7294,278518,0
1995-10-03,5.7294,5.7571,5.7294,5.7571,172725,0
1995-10-04,5.7294,5.7571,5.7294,5.7571,144228,0
1995-10-05,5.7294,5.8313,5.7294,5.8035,314616,0
1995-10-06,5.8313,5.8313,5.7571,5.8313,136996,0
1995-10-09,5.8313,5.8313,5.7571,5.7848,24613,0
1995-10-10,5.7294,5.8313,5.7294,5.8313,267939,0
1995-10-11,5.8035,5.8589,5.7848,5.8313,184532,0
1995-10-12,5.8313,5.8863,5.8035,5.8863,312022,0
1995-10-13,5.9144,6.0161,5.8863,5.8863,420925,0
1995-10-16,5.8313,5.8313,5.7848,5.8035,56182,0
1995-10-17,5.8313,5.8313,5.7571,5.7848,118749,0
1995-10-18,5.7294,5.8313,5.7294,5.8035,149095,0
1995-10-19,5.8313,5.9884,5.8313,5.9423,326028,0
1995-10-20,5.9423,5.97,5.8863,5.8863,280472,0
1995-10-23,5.8313,5.8313,5.7848,5.8313,114955,0
1995-10-24,5.8035,5.8313,5.8035,5.8313,132676,0
1995-10-25,5.8313,5.9884,5.8035,5.97,210300,0
1995-10-26,5.97,6.0719,5.97,6.0439,227748,0
1995-10-27,6.0439,6.1737,6.0439,6.1737,178916,0
1995-10-30,6.1737,6.1737,6.0996,6.1274,244421,0
1995-10-31,6.0996,6.1274,6.0996,6.0996,205121,0
1995-11-01,6.0996,6.257,6.0996,6.1458,578232,0
1995-11-02,6.1737,6.2013,6.1458,6.1458,299486,0
1995-11-03,6.0996,6.1458,6.0719,6.1458,120143,0
1995-11-06,6.1274,6.1737,6.0996,6.1458,170703,0
1995-11-07,6.1274,6.1737,5.9884,5.9884,232503,0
1995-11-08,5.9884,6.0719,5.9884,6.0439,242442,0
1995-11-09,6.0439,6.0439,5.97,5.97,200370,0
1995-11-10,5.9144,6.0161,5.9144,6.0161,134402,0
1995-11-13,6.0719,6.2013,6.0439,6.2013,84272,0
1995-11-14,6.2013,6.257,6.0996,6.0996,325605,0
1995-11-15,6.0719,6.2291,6.0719,6.2291,135599,0
1995-11-16,6.1737,6.2291,6.0996,6.0996,166257,0
1995-11-17,6.1737,6.257,6.1737,6.2291,261696,0
1995-11-20,6.2291,6.2291,6.0996,6.1458,338814,0
1995-11-21,6.1274,6.1458,6.0996,6.1458,150826,0
1995-11-22,6.1274,6.1458,6.0439,6.0439,129649,0
1995-11-24,6.0996,6.1458,6.0996,6.0996,84640,0
1995-11-27,6.1274,6.1274,6.0439,6.0439,79519,0
1995-11-28,6.0161,6.0996,5.97,6.0439,170271,0
1995-11-29,6.0439,6.0719,6.0161,6.0439,75630,0
1995-11-30,6.0719,6.0719,6.0161,6.0439,191880,0
1995-12-01,6.0161,6.257,6.0161,6.2013,268805,0
1995-12-04,6.1737,6.2291,6.1274,6.1274,215485,0
1995-12-05,6.1274,6.1737,6.1274,6.1458,699240,0
1995-12-06,6.1274,6.2013,6.1274,6.2013,1035895,0
1995-12-07,6.1458,6.1737,6.0719,6.1274,248737,0
1995-12-08,6.1458,6.2291,6.1458,6.2291,92416,0
1995-12-11,6.2013,6.2013,6.1458,6.1737,89026,0
1995-12-12,6.1458,6.2013,6.1458,6.2013,48401,0
1995-12-13,6.1737,6.3865,6.1737,6.3586,304676,0
1995-12-14,6.3865,6.5438,6.3865,6.5438,365782,0
1995-12-15,6.5714,6.6731,6.442,6.442,831314,0
1995-12-18,6.3309,6.4143,6.3032,6.3586,89890,0
1995-12-19,6.3032,6.3586,6.257,6.3032,331469,0
1995-12-20,6.3586,6.3586,6.2291,6.2291,70822,0
1995-12-21,6.257,6.3586,6.257,6.2848,296246,0
1995-12-22,6.3309,6.4143,6.2848,6.3032,69146,0
1995-12-26,6.3309,6.3865,6.2848,6.2848,82913,0
1995-12-27,6.257,6.257,6.1828,6.257,961996,0
1995-12-28,6.2291,6.4143,6.2291,6.3586,89890,0
1995-12-29,6.3402,6.4974,6.3402,6.3402,234062,0
1996-01-02,6.3127,6.3402,6.2291,6.2848,310065,0
1996-01-03,6.3127,6.4143,6.3127,6.4143,250221,0
1996-01-04,6.442,6.4696,6.2291,6.257,188422,0
1996-01-05,6.2291,6.3127,6.2291,6.2848,1220823,0
1996-01-08,6.2291,6.257,6.2291,6.257,295166,0
1996-01-09,6.2291,6.3127,6.2291,6.2291,133972,0
1996-01-10,6.1828,6.2848,6.1551,6.2013,809441,0
1996-01-11,6.2013,6.2848,6.2013,6.257,138291,0
1996-01-12,6.3127,6.3402,6.2291,6.3402,228016,0
1996-01-15,6.3402,6.3402,6.1828,6.2291,964584,0
1996-01-16,6.257,6.3586,6.2291,6.3402,413710,0
1996-01-17,6.3586,6.4143,6.2848,6.3402,240108,0
1996-01-18,6.3402,6.3494,6.2848,6.3127,466395,0
1996-01-19,6.2848,6.3586,6.257,6.3586,242876,0
1996-01-22,6.3127,6.4143,6.3127,6.3127,169284,0
1996-01-23,6.3127,6.3586,6.2848,6.3127,374842,0
1996-01-24,6.3127,6.3402,6.2848,6.3402,142943,0
1996-01-25,6.3402,6.3402,6.2848,6.3127,139917,0
1996-01-26,6.3402,6.3402,6.3127,6.3402,118327,0
1996-01-29,6.3402,6.3402,6.3127,6.3127,32390,0
1996-01-30,6.3127,6.3865,6.2848,6.3586,246332,0
1996-01-31,6.3865,6.3865,6.3402,6.3586,126189,0
1996-02-01,6.3865,6.3865,6.3402,6.3402,486691,0
1996-02-02,6.3402,6.3402,6.2937,6.3127,189147,0
1996-02-05,6.2848,6.3865,6.2848,6.3865,138722,0
1996-02-06,6.3865,6.6272,6.3865,6.5714,444264,0
1996-02-07,6.5995,6.6828,6.4974,6.5714,149960,0
1996-02-08,6.5438,6.7288,6.5438,6.7288,199227,0
1996-02-09,6.7105,6.7105,6.5995,6.655,754461,0
1996-02-12,6.655,6.7845,6.5714,6.5714,1230364,0
1996-02-13,6.5251,6.8956,6.5251,6.8402,415458,0
1996-02-14,6.7845,6.7845,6.5251,6.5438,380303,0
1996-02-15,6.5438,6.655,6.5438,6.5438,251088,0
1996-02-16,6.5438,6.5995,6.4974,6.5995,319370,0
1996-02-20,6.5438,6.5714,6.4974,6.5251,113147,0
1996-02-21,6.5251,6.655,6.4974,6.6272,381332,0
1996-02-22,6.655,6.7288,6.655,6.7288,278315,0
1996-02-23,6.7105,6.7288,6.5251,6.5714,315478,0
1996-02-26,6.5251,6.6272,6.4696,6.5438,235097,0
1996-02-27,6.5251,6.5438,6.4974,6.5438,187560,0
1996-02-28,6.5438,6.7105,6.5251,6.5714,488347,0
1996-02-29,6.5438,6.5995,6.3586,6.4143,269669,0
1996-03-01,6.4696,6.5714,6.3402,6.5714,180642,0
1996-03-04,6.5438,6.6828,6.5438,6.655,257821,0
1996-03-05,6.5995,6.6272,6.5438,6.5995,178916,0
1996-03-06,6.5714,6.6272,6.5438,6.5714,189288,0
1996-03-07,6.5714,6.5995,6.5438,6.5995,136565,0
1996-03-08,6.5995,6.5995,6.4974,6.4974,248314,0
1996-03-11,6.4143,6.4696,6.3865,6.4143,526373,0
1996-03-12,6.3865,6.4143,6.2848,6.4143,243742,0
1996-03-13,6.4143,6.4696,6.3586,6.4696,157627,0
1996-03-14,6.442,6.5714,6.442,6.5251,180517,0
1996-03-15,6.5251,6.5531,6.4974,6.5251,362327,0
1996-03-18,6.5809,6.6272,6.5531,6.5531,456905,0
1996-03-19,6.5531,6.5809,6.442,6.442,557058,0
1996-03-20,6.4974,6.4974,6.3956,6.4143,159034,0
1996-03-21,6.3679,6.3956,6.3402,6.3956,144671,0
1996-03-22,6.3956,6.4143,6.3402,6.3956,277247,0
1996-03-25,6.442,6.5251,6.4143,6.4974,355237,0
1996-03-26,6.442,6.4696,6.4143,6.4696,85136,0
1996-03-27,6.4696,6.4974,6.4143,6.442,185830,0
1996-03-28,6.4696,6.4974,6.442,6.442,156878,0
1996-03-29,6.4974,6.4974,6.3679,6.3679,283294,0
1996-04-01,6.3956,6.5251,6.3679,6.5251,505704,0
1996-04-02,6.4974,6.5251,6.3956,6.4696,331039,0
1996-04-03,6.4696,6.4696,6.4052,6.4696,234230,0
1996-04-04,6.4696,6.4696,6.442,6.442,79087,0
1996-04-08,6.3679,6.3679,6.257,6.3402,387798,0
1996-04-09,6.3679,6.4974,6.3127,6.3956,293225,0
1996-04-10,6.3402,6.3956,6.3402,6.3402,303156,0
1996-04-11,6.3402,6.3679,6.3402,6.3679,205128,0
1996-04-12,6.3679,6.4143,6.3402,6.3956,271635,0
1996-04-15,6.4143,6.4974,6.3956,6.4696,256271,0
1996-04-16,6.4696,6.4696,6.4143,6.4143,85136,0
1996-04-17,6.442,6.442,6.4143,6.442,133537,0
1996-04-18,6.4143,6.655,6.4143,6.5809,285025,0
1996-04-19,6.5809,6.655,6.5809,6.6085,361034,0
1996-04-22,6.6085,6.6272,6.5809,6.6085,508297,0
1996-04-23,6.6085,6.6828,6.5809,6.6272,213921,0
1996-04-24,6.6272,6.7658,6.6272,6.7105,315261,0
1996-04-25,6.6828,6.7105,6.655,6.7105,142083,0
1996-04-26,6.7105,6.9513,6.7105,6.8956,231206,0
1996-04-29,6.8402,6.8956,6.8402,6.8956,156010,0
1996-04-30,6.8678,6.8956,6.8402,6.8956,83410,0
1996-05-01,6.8678,6.8956,6.7658,6.7936,148129,0
1996-05-02,6.7382,6.7382,6.6085,6.6085,142947,0
1996-05-03,6.6085,6.7382,6.5809,6.655,245471,0
1996-05-06,6.7105,6.7382,6.5531,6.6085,624037,0
1996-05-07,6.6085,6.655,6.6085,6.6085,165403,0
1996-05-08,6.5809,6.7382,6.5809,6.7382,101059,0
1996-05-09,6.7105,6.7382,6.655,6.7382,138628,0
1996-05-10,6.7936,6.7936,6.7382,6.7658,115308,0
1996-05-13,6.8123,6.8678,6.7658,6.8678,130948,0
1996-05-14,6.8956,6.9235,6.8123,6.9235,156769,0
1996-05-15,6.8956,6.9235,6.8402,6.8678,150392,0
1996-05-16,6.8678,7.0251,6.8678,6.9972,507792,0
1996-05-17,7.0529,7.0808,7.0251,7.0529,290416,0
1996-05-20,7.0251,7.1084,7.0251,7.0808,77789,0
1996-05-21,7.0808,7.136,7.0529,7.0529,106310,0
1996-05-22,7.0808,7.164,7.0529,7.164,270791,0
1996-05-23,7.136,7.1918,7.0251,7.0808,117980,0
1996-05-24,7.0808,7.136,6.9972,7.0808,346594,0
1996-05-28,7.0251,7.0529,6.9235,6.9789,350686,0
1996-05-29,6.9789,6.9972,6.9235,6.9235,117471,0
1996-05-30,6.8956,6.9972,6.8123,6.9789,190025,0
1996-05-31,6.9789,6.9789,6.8678,6.8956,202685,0
1996-06-03,6.8402,6.9235,6.8123,6.9235,133019,0
1996-06-04,6.9972,6.9972,6.8402,6.9235,373141,0
1996-06-05,6.9235,6.9789,6.8678,6.9789,84216,0
1996-06-06,6.9972,7.164,6.9789,7.0529,211328,0
1996-06-07,6.9972,6.9972,6.9789,6.9972,204847,0
1996-06-10,7.0529,7.0529,6.9789,7.0251,102421,0
1996-06-11,6.9789,7.0808,6.9789,6.9972,108473,0
1996-06-12,7.0251,7.0529,6.9972,7.0251,169409,0
1996-06-13,6.9972,7.0808,6.9972,7.0251,302512,0
1996-06-14,6.9789,7.0622,6.8956,6.8956,129217,0
1996-06-17,6.8956,6.9789,6.8492,6.9235,145640,0
1996-06-18,6.8678,6.9513,6.8215,6.8678,203116,0
1996-06-19,6.8678,6.9789,6.8492,6.8678,201388,0
1996-06-20,6.8956,7.0065,6.8678,6.9513,165518,0
1996-06-21,7.0065,7.0622,6.9789,7.0622,551941,0
1996-06-24,7.0622,7.0622,6.8678,6.8956,390242,0
1996-06-25,6.8492,6.9789,6.8215,6.9513,263619,0
1996-06-26,6.9235,6.9789,6.9235,6.9513,88591,0
1996-06-27,6.9235,7.0343,6.9235,6.9789,173615,0
1996-06-28,6.9513,7.0343,6.9513,7.0343,189160,0
1996-07-01,7.0622,7.0808,6.8956,6.9235,328877,0
1996-07-02,6.9513,6.9789,6.9235,6.9513,108040,0
1996-07-03,6.9235,7.0343,6.8956,7.0343,92852,0
1996-07-05,6.9789,6.9789,6.8215,6.8492,169728,0
1996-07-08,6.8492,6.8956,6.7936,6.8678,160763,0
1996-07-09,6.9235,6.9235,6.8215,6.8678,92915,0
1996-07-10,6.8215,6.9235,6.7382,6.8956,253249,0
1996-07-11,6.9235,6.9235,6.7658,6.8492,101922,0
1996-07-12,6.8492,6.8492,6.7105,6.7936,284599,0
1996-07-15,6.8492,6.8492,6.6085,6.655,347459,0
1996-07-16,6.6828,6.6828,6.2848,6.4696,675903,0
1996-07-17,6.5251,6.5809,6.4696,6.4974,430865,0
1996-07-18,6.5251,6.5809,6.4696,6.5251,226454,0
1996-07-19,6.4974,6.5531,6.442,6.5531,276818,0
1996-07-22,6.4974,6.655,6.4696,6.6085,126968,0
1996-07-23,6.5809,6.6828,6.5531,6.5531,155037,0
1996-07-24,6.4974,6.5531,6.3679,6.4233,222835,0
1996-07-25,6.442,6.5531,6.4233,6.4696,243742,0
1996-07-26,6.4974,6.5531,6.442,6.4974,689730,0
1996-07-29,6.4974,6.5251,6.442,6.4696,547118,0
1996-07-30,6.442,6.5251,6.4233,6.5251,98533,0
1996-07-31,6.4974,6.6454,6.4974,6.5809,76870,0
1996-08-01,6.5809,6.7382,6.5531,6.7382,161629,0
1996-08-02,6.7382,6.7382,6.5531,6.6085,339439,0
1996-08-05,6.6085,6.655,6.5809,6.655,145640,0
1996-08-06,6.6365,6.7382,6.6085,6.7105,114088,0
1996-08-07,6.6828,6.7382,6.6085,6.655,165952,0
1996-08-08,6.655,6.7105,6.655,6.6828,123166,0
1996-08-09,6.7105,6.7105,6.6085,6.6365,203408,0
1996-08-12,6.6085,6.6365,6.5809,6.6365,160221,0
1996-08-13,6.655,6.655,6.4974,6.5531,206857,0
1996-08-14,6.5251,6.5809,6.4974,6.4974,144773,0
1996-08-15,6.5251,6.5251,6.3956,6.4233,227587,0
1996-08-16,6.442,6.4974,6.442,6.4696,229912,0
1996-08-19,6.4696,6.4696,6.442,6.442,31115,0
1996-08-20,6.442,6.4696,6.4233,6.442,184968,0
1996-08-21,6.3956,6.442,6.3679,6.3679,182672,0
1996-08-22,6.3402,6.4974,6.3402,6.442,218672,0
1996-08-23,6.3956,6.4696,6.3956,6.3956,161081,0
1996-08-26,6.4233,6.4696,6.3679,6.4696,238121,0
1996-08-27,6.4696,6.6085,6.4696,6.5531,373989,0
1996-08-28,6.5251,6.5251,6.442,6.442,188853,0
1996-08-29,6.4233,6.4696,6.3956,6.4696,455066,0
1996-08-30,6.4974,6.5251,6.4696,6.4696,850926,0
1996-09-03,6.4233,6.4974,6.3956,6.4696,314616,0
1996-09-04,6.4696,6.4974,6.442,6.4696,292574,0
1996-09-05,6.4696,6.5251,6.4696,6.4974,141752,0
1996-09-06,6.4696,6.5531,6.4696,6.5251,101559,0
1996-09-09,6.5531,6.6085,6.5251,6.5531,268614,0
1996-09-10,6.5531,6.6085,6.5531,6.6085,133875,0
1996-09-11,6.5531,6.6085,6.5531,6.6085,142516,0
1996-09-12,6.6085,6.6085,6.5809,6.6085,198224,0
1996-09-13,6.6365,6.6921,6.6085,6.6921,252206,0
1996-09-16,6.7382,6.9606,6.7198,6.8771,1106025,0
1996-09-17,6.8771,6.9606,6.7936,6.9606,662065,0
1996-09-18,6.9606,7.2195,6.9324,7.1454,663803,0
1996-09-19,7.1179,7.1179,6.9324,7.0065,606323,0
1996-09-20,7.0343,7.0622,7.0065,7.0065,838395,0
1996-09-23,7.0622,7.1732,7.0343,7.1732,609822,0
1996-09-24,7.1732,7.201,7.0622,7.1179,511349,0
1996-09-25,7.1179,7.201,7.1179,7.1732,396035,0
1996-09-26,7.1732,7.2195,7.1454,7.201,268633,0
1996-09-27,7.1454,7.2195,7.0901,7.201,191758,0
1996-09-30,7.1732,7.2195,7.1179,7.2195,251519,0
1996-10-01,7.1732,7.3026,7.1732,7.3026,231638,0
1996-10-02,7.3584,7.4879,7.3584,7.4139,910864,0
1996-10-03,7.4139,7.5715,7.4139,7.4417,472925,0
1996-10-04,7.4417,7.4417,7.3584,7.4139,145979,0
1996-10-07,7.4139,7.4879,7.3305,7.3862,317010,0
1996-10-08,7.3584,7.4602,7.3584,7.4602,232503,0
1996-10-09,7.4139,7.4602,7.3862,7.4139,286343,0
1996-10-10,7.3862,7.4139,7.3584,7.3862,201695,0
1996-10-11,7.3862,7.4139,7.3584,7.4139,79470,0
1996-10-14,7.4139,7.4602,7.3862,7.4602,350052,0
1996-10-15,7.4602,7.6267,7.4602,7.6267,449609,0
1996-10-16,7.6267,7.6267,7.5434,7.5434,391971,0
1996-10-17,7.599,7.8119,7.599,7.7007,663370,0
1996-10-18,7.7843,7.8398,7.7287,7.8398,256123,0
1996-10-21,7.7843,7.8119,7.7843,7.8119,259730,0
1996-10-22,7.7843,7.8119,7.7287,7.7843,130512,0
1996-10-23,7.7287,7.8119,7.7007,7.8119,107607,0
1996-10-24,7.8119,7.8119,7.7007,7.7287,101559,0
1996-10-25,7.7007,7.7564,7.6544,7.6544,200402,0
1996-10-28,7.6822,7.7007,7.5715,7.5715,235097,0
1996-10-29,7.599,7.7564,7.599,7.7564,280904,0
1996-10-30,7.7564,7.7564,7.7007,7.7007,179344,0
1996-10-31,7.6267,7.8119,7.6267,7.8119,273559,0
1996-11-01,7.8119,7.8398,7.7843,7.8398,146850,0
1996-11-04,7.8673,7.8953,7.8398,7.8953,250939,0
1996-11-05,7.8953,8.0526,7.8953,7.9973,466305,0
1996-11-06,7.9973,8.1359,7.969,8.1359,274700,0
1996-11-07,8.0526,8.2653,8.0526,8.2099,496125,0
1996-11-08,8.1638,8.4318,8.1638,8.4041,885013,0
1996-11-11,8.4507,8.4507,8.2931,8.4041,2009744,0
1996-11-12,8.4041,8.4041,8.3488,8.4041,3781930,0
1996-11-13,8.4318,8.4318,8.3488,8.4041,77316,0
1996-11-14,8.3488,8.3488,8.2653,8.3488,221146,0
1996-11-15,8.4041,8.4041,8.2653,8.2653,493096,0
1996-11-18,8.2931,8.3488,8.2375,8.3488,305799,0
1996-11-19,8.2931,8.3488,8.2931,8.3211,184862,0
1996-11-20,8.3211,8.3211,8.2099,8.2653,538474,0
1996-11-21,8.2653,8.2653,8.2099,8.2375,239419,0
1996-11-22,8.2375,8.2931,8.1915,8.2375,207439,0
1996-11-25,8.2653,8.2931,8.2099,8.2931,384623,0
1996-11-26,8.3211,8.3764,8.2653,8.3211,346400,0
1996-11-27,8.3488,8.3488,8.2931,8.2931,152120,0
1996-11-29,8.3488,8.3488,8.3211,8.3211,52264,0
1996-12-02,8.3488,8.3488,8.2375,8.3211,125690,0
1996-12-03,8.3211,8.4041,8.1915,8.1915,206028,0
1996-12-04,8.1079,8.1915,8.0802,8.1638,205592,0
1996-12-05,8.1638,8.2099,8.1638,8.1638,203865,0
1996-12-06,8.1079,8.2931,8.0251,8.2099,318504,0
1996-12-09,8.2375,8.2375,8.1079,8.1079,227620,0
1996-12-10,8.1079,8.1638,8.0802,8.1079,224165,0
1996-12-11,8.0526,8.1079,7.9973,8.0526,140023,0
1996-12-12,8.0526,8.1079,7.969,7.969,167680,0
1996-12-13,7.9232,8.0526,7.9232,8.0251,127922,0
1996-12-16,8.0526,8.0526,7.969,7.9973,202254,0
1996-12-17,7.969,8.0896,7.969,8.0802,174925,0
1996-12-18,8.0526,8.1079,8.0526,8.1079,78606,0
1996-12-19,8.1079,8.1359,7.969,8.1359,269082,0
1996-12-20,8.2931,8.2931,8.1359,8.1359,542918,0
1996-12-23,8.1079,8.1359,8.0802,8.1079,188747,0
1996-12-24,8.1448,8.1638,8.1173,8.1638,86001,0
1996-12-26,8.1638,8.1638,8.1173,8.1448,207754,0
1996-12-27,8.1638,8.1638,8.1448,8.1638,326283,0
1996-12-30,8.1638,8.1638,8.1448,8.1638,175459,0
1996-12-31,8.1173,8.1638,8.0896,8.0896,134755,0
1997-01-02,8.034,8.0896,7.9508,8.0059,311590,0
1997-01-03,8.0619,8.1173,8.034,8.0619,101932,0
1997-01-06,8.0896,8.0896,7.9508,8.034,241004,0
1997-01-07,7.9783,8.034,7.9508,8.034,229346,0
1997-01-08,8.0619,8.0619,7.8953,7.9783,333629,0
1997-01-09,7.9508,7.9783,7.9508,7.9508,387217,0
1997-01-10,7.9232,8.0059,7.8491,7.9783,862165,0
1997-01-13,8.034,8.034,7.8213,7.8953,341842,0
1997-01-14,7.8768,7.9783,7.8491,7.9232,656022,0
1997-01-15,7.8768,7.9508,7.7932,7.9232,540203,0
1997-01-16,7.9232,8.0619,7.8953,8.034,342508,0
1997-01-17,8.034,8.1173,8.0059,8.0619,353738,0
1997-01-20,8.034,8.0619,7.9783,8.0059,219538,0
1997-01-21,7.9508,8.0619,7.9232,8.0619,467329,0
1997-01-22,8.0619,8.0619,7.9232,7.9783,137859,0
1997-01-23,7.9783,8.0059,7.8768,7.9508,794316,0
1997-01-24,7.9508,8.0619,7.9508,7.9783,598545,0
1997-01-27,8.0059,8.0619,7.9232,8.0059,962427,0
1997-01-28,8.0619,8.0619,7.8213,7.8491,1098772,0
1997-01-29,7.8213,7.8953,7.8213,7.8953,411418,0
1997-01-30,7.9232,8.0619,7.8953,8.0619,211638,0
1997-01-31,8.0619,8.0619,7.9508,7.9508,350484,0
1997-02-03,7.9508,7.9508,7.8768,7.9232,249791,0
1997-02-04,7.8953,8.0059,7.8768,8.0059,170703,0
1997-02-05,8.034,8.1448,8.0059,8.0619,909180,0
1997-02-06,8.0619,8.1638,8.0619,8.1173,1512136,0
1997-02-07,8.1638,8.1638,8.0896,8.1638,451177,0
1997-02-10,8.1915,8.2747,8.1638,8.2194,250221,0
1997-02-11,8.247,8.2747,8.1915,8.247,457228,0
1997-02-12,8.2747,8.2747,8.1915,8.2747,759741,0
1997-02-13,8.2747,8.4136,8.247,8.4136,858235,0
1997-02-14,8.3581,8.3859,8.3025,8.3581,718718,0
1997-02-18,8.3581,8.3581,8.3302,8.3581,205595,0
1997-02-19,8.3302,8.3581,8.2747,8.3302,187885,0
1997-02-20,8.3025,8.3302,8.2747,8.3025,86385,0
1997-02-21,8.3302,8.3302,8.247,8.3025,256131,0
1997-02-24,8.1915,8.3581,8.1915,8.3581,394779,0
1997-02-25,8.3581,8.3581,8.2747,8.3025,371019,0
1997-02-26,8.2747,8.2747,8.1638,8.2747,332765,0
1997-02-27,8.247,8.247,8.1638,8.2194,141752,0
1997-02-28,8.1638,8.2194,8.1448,8.1448,216391,0
1997-03-03,8.0896,8.1915,8.0619,8.1638,244603,0
1997-03-04,8.1448,8.1915,8.0896,8.0896,243169,0
1997-03-05,8.0896,8.2747,8.0896,8.247,427408,0
1997-03-06,8.2747,8.2747,8.1448,8.1638,119278,0
1997-03-07,8.1638,8.247,8.1638,8.2194,320233,0
1997-03-10,8.2194,8.3302,8.1638,8.3025,358928,0
1997-03-11,8.2747,8.4136,8.2747,8.3859,212505,0
1997-03-12,8.3581,8.4136,8.3025,8.3581,579640,0
1997-03-13,8.3025,8.3302,8.2194,8.2194,194473,0
1997-03-14,8.2006,8.3116,8.1726,8.2284,186695,0
1997-03-17,8.2006,8.2562,8.1173,8.2006,343136,0
1997-03-18,8.2284,8.3672,8.1448,8.2006,284795,0
1997-03-19,8.1448,8.1726,8.071,8.1726,197931,0
1997-03-20,8.1448,8.1448,7.9879,8.0431,175790,0
1997-03-21,8.0989,8.0989,8.0155,8.0155,600792,0
1997-03-24,7.9879,8.071,7.9603,8.0431,338189,0
1997-03-25,8.0155,8.0989,8.0155,8.0431,402978,0
1997-03-26,8.2006,8.2006,8.071,8.071,773557,0
1997-03-27,8.0989,8.1726,8.0431,8.1726,1086888,0
1997-03-31,8.2006,8.4136,8.1726,8.2006,688001,0
1997-04-01,8.2284,8.4136,8.2284,8.3116,552860,0
1997-04-02,8.2839,8.5524,8.2562,8.4413,770544,0
1997-04-03,8.4413,8.5802,8.3951,8.5249,879883,0
1997-04-04,8.4413,8.7373,8.4413,8.5802,1105742,0
1997-04-07,8.7373,8.7373,8.6356,8.6912,1229712,0
1997-04-08,8.6912,8.6912,8.6079,8.6912,1126911,0
1997-04-09,8.6632,8.7192,8.5249,8.5524,524646,0
1997-04-10,8.5802,8.6632,8.5802,8.6356,452663,0
1997-04-11,8.5802,8.6079,8.5249,8.5249,377277,0
1997-04-14,8.4966,8.4966,8.3672,8.4413,313319,0
1997-04-15,8.469,8.6632,8.469,8.6632,876388,0
1997-04-16,8.6632,8.7373,8.5802,8.6912,708371,0
1997-04-17,8.7192,8.7192,8.6079,8.6356,505359,0
1997-04-18,8.6356,8.7192,8.6356,8.6912,612913,0
1997-04-21,8.7192,8.7192,8.5524,8.6079,488080,0
1997-04-22,8.6079,8.6912,8.5802,8.6632,458710,0
1997-04-23,8.6912,8.7192,8.6356,8.6912,203011,0
1997-04-24,8.7373,8.8485,8.6079,8.6079,620685,0
1997-04-25,8.5802,8.8207,8.5802,8.6912,498449,0
1997-04-28,8.6912,8.7192,8.6632,8.7192,576631,0
1997-04-29,8.7192,8.8207,8.6912,8.7931,832344,0
1997-04-30,8.7931,8.8207,8.7651,8.7931,707018,0
1997-05-01,8.7651,8.7931,8.7192,8.7651,248060,0
1997-05-02,8.7651,8.8485,8.6632,8.7931,1316367,0
1997-05-05,8.7931,9.1169,8.7931,9.0892,1170296,0
1997-05-06,9.0427,9.0892,8.8485,8.9595,793044,0
1997-05-07,8.9595,8.9595,8.8207,8.8207,578232,0
1997-05-08,8.7931,9.0427,8.7651,8.9595,399112,0
1997-05-09,8.9595,8.9595,8.8485,8.9595,191349,0
1997-05-12,8.9595,9.0612,8.9409,9.0427,378811,0
1997-05-13,9.0427,9.0427,8.932,8.9595,298903,0
1997-05-14,8.9595,8.9873,8.9042,8.9595,328706,0
1997-05-15,8.9595,8.9873,8.932,8.9873,234977,0
1997-05-16,8.9873,8.9873,8.932,8.9595,399112,0
1997-05-19,8.9042,9.0149,8.9042,8.9873,370173,0
1997-05-20,8.932,8.9595,8.8485,8.8764,370798,0
1997-05-21,8.932,9.0149,8.8764,8.9595,1112243,0
1997-05-22,8.9873,9.0149,8.8485,8.8764,471923,0
1997-05-23,8.8764,9.0427,8.8764,9.0149,520055,0
1997-05-27,8.9595,9.0427,8.932,8.9873,402135,0
1997-05-28,9.0427,9.0612,8.9873,9.0149,946813,0
1997-05-29,8.9873,9.0427,8.9595,8.9873,1487167,0
1997-05-30,8.9595,9.0427,8.8764,9.0427,1361048,0
1997-06-02,9.0612,9.0892,8.9873,9.0427,600829,0
1997-06-03,9.0612,9.1447,9.0149,9.0612,1091640,0
1997-06-04,9.0149,9.0892,9.0149,9.0612,836235,0
1997-06-05,9.0612,9.1447,9.0612,9.0892,604594,0
1997-06-06,9.0892,9.1447,9.0892,9.1169,514273,0
1997-06-09,9.1447,9.2849,9.1169,9.2573,2831839,0
1997-06-10,9.2573,9.2573,9.2289,9.2573,671676,0
1997-06-11,9.2573,9.3109,9.2573,9.2573,1298432,0
1997-06-12,9.3109,9.4689,9.2849,9.4689,1603324,0
1997-06-13,9.4782,9.662,9.4782,9.589,771470,0
1997-06-16,9.643,9.774,9.617,9.746,451177,0
1997-06-17,9.691,9.859,9.617,9.774,484887,0
1997-06-18,9.746,9.912,9.746,9.885,683793,0
1997-06-19,9.912,10.099,9.885,9.996,779692,0
1997-06-20,10.042,10.099,10.015,10.099,928719,0
1997-06-23,10.042,10.07,9.561,9.589,655271,0
1997-06-24,9.643,10.015,9.643,9.912,799560,0
1997-06-25,9.967,10.033,9.885,9.94,1046642,0
1997-06-26,9.94,10.127,9.94,10.061,614252,0
1997-06-27,10.061,10.29,10.061,10.21,746007,0
1997-06-30,10.21,10.414,10.089,10.348,714908,0
1997-07-01,10.319,10.588,10.155,10.21,1016848,0
1997-07-02,10.237,10.319,10.145,10.29,399138,0
1997-07-03,10.368,10.45,10.348,10.414,292443,0
1997-07-07,10.414,10.506,10.145,10.219,570453,0
1997-07-08,10.21,10.358,10.127,10.358,623613,0
1997-07-09,10.358,10.588,10.348,10.45,841420,0
1997-07-10,10.506,10.615,10.477,10.534,995270,0
1997-07-11,10.561,10.801,10.534,10.596,276152,0
1997-07-14,10.615,10.766,10.561,10.596,395859,0
1997-07-15,10.643,10.643,10.395,10.561,911461,0
1997-07-16,10.534,10.738,10.534,10.561,783167,0
1997-07-17,10.615,10.615,10.544,10.569,782645,0
1997-07-18,10.506,10.569,10.422,10.506,921373,0
1997-07-21,10.477,10.544,10.368,10.368,735973,0
1997-07-22,10.368,10.681,10.358,10.681,515568,0
1997-07-23,10.72,10.738,10.368,10.386,1272151,0
1997-07-24,10.441,10.45,10.015,10.033,1498479,0
1997-07-25,9.967,10.262,9.803,10.191,1829342,0
1997-07-28,10.219,10.219,10.061,10.089,823757,0
1997-07-29,10.061,10.237,10.033,10.191,1137450,0
1997-07-30,10.182,10.21,10.127,10.182,359393,0
1997-07-31,10.21,10.237,10.117,10.117,387903,0
1997-08-01,10.182,10.237,10.127,10.219,990515,0
1997-08-04,10.237,10.358,10.173,10.182,1389631,0
1997-08-05,10.155,10.29,10.127,10.271,895443,0
1997-08-06,10.246,10.319,10.145,10.191,643059,0
1997-08-07,10.173,10.262,10.099,10.155,387649,0
1997-08-08,10.099,10.127,9.803,9.822,974066,0
1997-08-11,9.868,9.996,9.859,9.947,414441,0
1997-08-12,9.967,9.967,9.831,9.831,573641,0
1997-08-13,9.859,9.868,9.535,9.598,1270126,0
1997-08-14,9.643,9.643,9.2192,9.57,1504358,0
1997-08-15,9.535,9.598,9.3657,9.4599,697511,0
1997-08-18,9.4782,9.662,9.4499,9.662,412714,0
1997-08-19,9.662,9.718,9.57,9.681,327854,0
1997-08-20,9.625,9.709,9.507,9.561,798249,0
1997-08-21,9.535,9.589,9.44,9.4881,365610,0
1997-08-22,9.44,9.652,9.3945,9.617,621583,0
1997-08-25,9.662,9.737,9.544,9.617,231960,0
1997-08-26,9.561,9.794,9.561,9.681,382713,0
1997-08-27,9.652,9.803,9.625,9.746,740295,0
1997-08-28,9.746,9.822,9.662,9.746,872969,0
1997-08-29,9.746,9.885,9.718,9.765,1736900,0
1997-09-02,9.794,10.117,9.774,10.117,529586,0
1997-09-03,10.117,10.3,10.042,10.061,586605,0
1997-09-04,10.033,10.061,9.947,10.042,390677,0
1997-09-05,10.061,10.117,9.912,10.061,272570,0
1997-09-08,10.07,10.29,10.07,10.246,336654,0
1997-09-09,10.246,10.386,10.219,10.329,577801,0
1997-09-10,10.271,10.29,10.219,10.246,836235,0
1997-09-11,10.237,10.237,10.099,10.117,551618,0
1997-09-12,10.107,10.422,10.107,10.404,638307,0
1997-09-15,10.377,10.459,10.191,10.201,735541,0
1997-09-16,10.254,10.662,10.254,10.662,577372,0
1997-09-17,10.71,10.71,10.45,10.515,320667,0
1997-09-18,10.515,10.691,10.506,10.579,314616,0
1997-09-19,10.569,10.681,10.544,10.652,281213,0
1997-09-22,10.662,10.71,10.459,10.596,523983,0
1997-09-23,10.553,10.569,10.432,10.544,386615,0
1997-09-24,10.534,10.829,10.534,10.72,895005,0
1997-09-25,10.71,10.783,10.652,10.691,540634,0
1997-09-26,10.691,10.756,10.624,10.738,802181,0
1997-09-29,10.681,10.783,10.681,10.783,403206,0
1997-09-30,10.544,10.652,10.544,10.553,1302972,0
1997-10-01,10.652,11.189,10.652,11.099,1542819,0
1997-10-02,11.005,11.127,10.977,11.127,649539,0
1997-10-03,11.237,11.414,10.838,11.089,836317,0
1997-10-06,11.144,11.18,10.986,11.061,326577,0
1997-10-07,11.005,11.07,10.912,11.005,2478705,0
1997-10-08,10.949,10.977,10.783,10.81,602437,0
1997-10-09,10.829,11.189,10.783,11.118,422479,0
1997-10-10,11.061,11.07,10.958,11.043,538038,0
1997-10-13,11.089,11.18,11.034,11.127,326283,0
1997-10-14,11.18,11.301,11.07,11.244,363881,0
1997-10-15,11.414,11.414,10.885,10.958,540203,0
1997-10-16,10.949,11.07,10.894,10.986,664665,0
1997-10-17,10.939,11.005,10.81,10.912,877350,0
1997-10-20,10.958,11.061,10.838,10.866,633550,0
1997-10-21,10.866,11.07,10.838,11.034,895497,0
1997-10-22,11.015,11.015,10.829,10.866,500014,0
1997-10-23,10.81,10.866,10.606,10.691,898901,0
1997-10-24,10.72,10.756,10.624,10.71,781876,0
1997-10-27,10.681,10.829,10.459,10.459,517298,0
1997-10-28,10.329,10.45,10.025,10.432,1105473,0
1997-10-29,10.487,10.579,10.271,10.395,593097,0
1997-10-30,10.339,10.45,10.31,10.329,593526,0
1997-10-31,10.377,10.515,10.329,10.339,466524,0
1997-11-03,10.432,10.596,10.432,10.579,538474,0
1997-11-04,10.544,10.634,10.487,10.606,423088,0
1997-11-05,10.652,10.738,10.534,10.534,306701,0
1997-11-06,10.515,10.634,10.515,10.596,306702,0
1997-11-07,10.596,10.596,10.404,10.459,340977,0
1997-11-10,10.377,10.606,10.377,10.459,580827,0
1997-11-11,10.596,10.662,10.487,10.506,466098,0
1997-11-12,10.459,10.691,10.459,10.569,260048,0
1997-11-13,10.624,10.72,10.579,10.691,477537,0
1997-11-14,10.691,10.783,10.579,10.624,514050,0
1997-11-17,10.71,10.977,10.691,10.756,763198,0
1997-11-18,10.81,10.81,10.652,10.662,428271,0
1997-11-19,10.662,10.838,10.662,10.783,439511,0
1997-11-20,10.81,10.949,10.738,10.885,579717,0
1997-11-21,10.912,11.015,10.912,10.986,315478,0
1997-11-24,10.939,11.015,10.857,10.857,314480,0
1997-11-25,10.912,11.089,10.912,11.043,293007,0
1997-11-26,11.043,11.061,10.912,11.034,197415,0
1997-11-28,11.043,11.089,11.043,11.089,95034,0
1997-12-01,11.144,11.237,11.089,11.144,616872,0
1997-12-02,11.189,11.386,11.189,11.301,224290,0
1997-12-03,11.301,11.414,11.218,11.347,374531,0
1997-12-04,11.301,11.709,11.301,11.477,552304,0
1997-12-05,11.423,11.719,11.423,11.586,408229,0
1997-12-08,11.624,11.738,11.551,11.551,616018,0
1997-12-09,11.523,11.596,11.451,11.471,382742,0
1997-12-10,11.494,11.576,11.494,11.551,221610,0
1997-12-11,11.494,11.576,11.414,11.533,246764,0
1997-12-12,11.533,11.766,11.494,11.643,343000,0
1997-12-15,11.699,11.82,11.576,11.586,431124,0
1997-12-16,11.533,11.804,11.523,11.784,362873,0
1997-12-17,11.794,11.847,11.738,11.756,234570,0
1997-12-18,11.756,11.847,11.681,11.699,471733,0
1997-12-19,11.523,11.856,11.443,11.766,794316,0
1997-12-22,11.82,11.876,11.728,11.738,596814,0
1997-12-23,11.784,11.91,11.738,11.838,422922,0
1997-12-24,11.838,11.928,11.728,11.728,169343,0
1997-12-26,11.784,11.784,11.728,11.738,143044,0
1997-12-29,11.784,11.928,11.756,11.876,353372,0
1997-12-30,11.928,12.136,11.928,12.136,238896,0
1997-12-31,12.136,12.218,12.052,12.088,220405,0
1998-01-02,12.052,12.136,11.995,12.117,255408,0
1998-01-05,12.404,12.404,12.226,12.226,518165,0
1998-01-06,12.226,12.271,12.043,12.117,479700,0
1998-01-07,12.071,12.2,12.024,12.088,557923,0
1998-01-08,12.052,12.117,11.995,11.995,359990,0
1998-01-09,11.995,12.052,11.856,11.856,607621,0
1998-01-12,11.784,11.91,11.709,11.82,598980,0
1998-01-13,11.838,11.847,11.672,11.811,635460,0
1998-01-14,11.847,11.856,11.672,11.811,409961,0
1998-01-15,11.794,11.811,11.615,11.709,335357,0
1998-01-16,11.885,12.218,11.728,12.136,410829,0
1998-01-20,12.431,12.431,11.966,12.052,319370,0
1998-01-21,11.937,12.081,11.784,12.024,360857,0
1998-01-22,11.91,12.081,11.811,12.081,251301,0
1998-01-23,12.024,12.136,11.643,11.937,408828,0
1998-01-26,12.052,12.081,11.756,11.937,366908,0
1998-01-27,11.885,12.052,11.856,11.91,248496,0
1998-01-28,11.885,11.995,11.672,11.856,320233,0
1998-01-29,11.811,12.108,11.784,11.784,411041,0
1998-01-30,11.995,12.081,11.838,11.937,359990,0
1998-02-02,12.108,12.108,11.966,12.052,349835,0
1998-02-03,11.966,12.19,11.966,12.108,464397,0
1998-02-04,12.108,12.19,11.885,11.885,298626,0
1998-02-05,11.885,12.052,11.728,11.966,415740,0
1998-02-06,12.081,12.19,12.052,12.052,321963,0
1998-02-09,11.937,12.136,11.885,12.081,484025,0
1998-02-10,12.19,12.347,12.108,12.299,738286,0
1998-02-11,12.299,12.328,12.108,12.271,490536,0
1998-02-12,12.218,12.376,12.052,12.271,501117,0
1998-02-13,12.218,12.328,12.136,12.19,304343,0
1998-02-17,12.081,12.459,12.081,12.347,298191,0
1998-02-18,12.376,12.459,12.299,12.328,230689,0
1998-02-19,12.328,12.347,12.108,12.136,505653,0
1998-02-20,12.244,12.404,12.162,12.404,349835,0
1998-02-23,12.431,12.595,12.19,12.404,427842,0
1998-02-24,12.376,12.404,12.271,12.347,461116,0
1998-02-25,12.404,12.541,12.347,12.515,272912,0
1998-02-26,12.431,12.567,12.328,12.541,204414,0
1998-02-27,12.431,12.699,12.431,12.567,201605,0
1998-03-02,12.595,12.708,12.567,12.68,195696,0
1998-03-03,12.595,12.708,12.595,12.652,496589,0
1998-03-04,12.737,12.737,12.515,12.595,339122,0
1998-03-05,12.487,12.595,12.431,12.459,221700,0
1998-03-06,12.108,12.838,12.108,12.708,711513,0
1998-03-09,12.708,12.708,12.515,12.567,277232,0
1998-03-10,12.595,12.652,12.431,12.541,893496,0
1998-03-11,12.541,12.708,12.459,12.652,216215,0
1998-03-12,12.567,12.652,12.244,12.404,337735,0
1998-03-13,12.45,12.644,12.338,12.338,486183,0
1998-03-16,12.367,12.477,12.309,12.422,459650,0
1998-03-17,12.422,12.747,12.422,12.747,420495,0
1998-03-18,12.662,12.883,12.662,12.747,518379,0
1998-03-19,12.801,12.829,12.662,12.69,603947,0
1998-03-20,12.69,12.967,12.422,12.559,835927,0
1998-03-23,12.477,12.586,12.477,12.586,565494,0
1998-03-24,12.586,12.615,12.477,12.586,849318,0
1998-03-25,12.586,12.586,12.394,12.422,310828,0
1998-03-26,12.422,12.505,12.252,12.422,987123,0
1998-03-27,12.422,12.45,12.309,12.394,406513,0
1998-03-30,12.281,12.45,12.281,12.45,430057,0
1998-03-31,12.394,12.856,12.394,12.69,893712,0
1998-04-01,12.615,12.883,12.338,12.883,727545,0
1998-04-02,12.773,13.107,12.747,12.967,405442,0
1998-04-03,12.938,13.08,12.718,12.996,292039,0
1998-04-06,12.967,13.291,12.967,13.024,443028,0
1998-04-07,12.91,12.996,12.586,12.801,296680,0
1998-04-08,12.69,12.856,12.69,12.747,322826,0
1998-04-09,12.69,12.938,12.644,12.91,293007,0
1998-04-13,12.801,12.829,12.505,12.533,537846,0
1998-04-14,12.477,12.91,12.477,12.856,320879,0
1998-04-15,12.967,13.347,12.967,13.134,473483,0
1998-04-16,13.134,13.134,12.883,13.08,645642,0
1998-04-17,13.134,13.347,12.91,13.216,422290,0
1998-04-20,13.134,13.514,13.051,13.486,407744,0
1998-04-21,13.376,14.003,13.261,13.848,643707,0
1998-04-22,13.737,13.793,13.54,13.68,378879,0
1998-04-23,13.568,13.737,13.568,13.708,292044,0
1998-04-24,13.82,13.848,13.376,13.596,366998,0
1998-04-27,13.458,13.514,13.347,13.514,632035,0
1998-04-28,13.514,13.568,13.347,13.54,172430,0
1998-04-29,13.486,13.651,13.347,13.568,244603,0
1998-04-30,13.568,13.947,13.458,13.873,413439,0
1998-05-01,14.003,14.117,13.765,13.975,216297,0
1998-05-04,14.003,14.173,13.793,13.947,359990,0
1998-05-05,13.892,14.226,13.765,14.117,326283,0
1998-05-06,14.117,14.117,13.765,13.793,255756,0
1998-05-07,13.737,13.892,13.514,13.82,223355,0
1998-05-08,13.848,14.45,13.848,14.199,284487,0
1998-05-11,14.117,14.173,13.947,14.089,169623,0
1998-05-12,14.089,14.173,13.873,14.173,190800,0
1998-05-13,14.117,14.117,13.947,14.003,191665,0
1998-05-14,13.947,14.032,13.793,13.848,486886,0
1998-05-15,13.82,13.975,13.82,13.947,237472,0
1998-05-18,13.873,14.117,13.651,13.765,371966,0
1998-05-19,13.765,13.873,13.623,13.793,332437,0
1998-05-20,13.848,13.848,13.596,13.708,393140,0
1998-05-21,13.737,13.765,13.68,13.765,558814,0
1998-05-22,13.765,13.947,13.765,13.892,109554,0
1998-05-26,13.892,13.892,13.68,13.68,161787,0
1998-05-27,13.596,13.68,13.431,13.54,321098,0
1998-05-28,13.568,13.623,13.54,13.596,281457,0
1998-05-29,13.651,13.947,13.486,13.514,427196,0
1998-06-01,13.486,13.68,13.404,13.514,556842,0
1998-06-02,13.54,13.54,13.347,13.404,442967,0
1998-06-03,13.404,13.568,13.216,13.318,329956,0
1998-06-04,13.291,13.568,13.216,13.486,367553,0
1998-06-05,13.568,13.708,13.458,13.623,236530,0
1998-06-08,13.596,13.765,13.514,13.651,336324,0
1998-06-09,13.623,13.708,13.568,13.651,153148,0
1998-06-10,13.54,13.708,13.514,13.568,265132,0
1998-06-11,13.514,13.54,12.967,13.08,486228,0
1998-06-12,12.957,13.559,12.957,13.423,552543,0
1998-06-15,13.309,13.642,13.252,13.449,650397,0
1998-06-16,13.396,13.671,13.281,13.642,341510,0
1998-06-17,13.747,13.993,13.642,13.747,317853,0
1998-06-18,13.83,13.965,13.802,13.882,179995,0
1998-06-19,13.614,13.699,13.396,13.587,511291,0
1998-06-22,13.504,13.802,13.504,13.614,244953,0
1998-06-23,13.671,13.83,13.559,13.727,210390,0
1998-06-24,13.671,13.937,13.614,13.91,186046,0
1998-06-25,13.882,14.051,13.83,13.83,489855,0
1998-06-26,13.83,13.993,13.83,13.91,183450,0
1998-06-29,13.965,14.468,13.965,14.022,315478,0
1998-06-30,13.993,13.993,13.587,13.614,711960,0
1998-07-01,13.727,13.83,13.614,13.642,398538,0
1998-07-02,13.449,13.855,13.396,13.727,259859,0
1998-07-06,13.83,14.108,13.802,14.022,310077,0
1998-07-07,14.022,14.135,13.504,13.504,424672,0
1998-07-08,13.614,14.108,13.504,14.108,561162,0
1998-07-09,14.164,14.164,13.91,14.108,532857,0
1998-07-10,14.108,14.468,14.051,14.355,565302,0
1998-07-13,14.189,14.298,13.91,13.993,369715,0
1998-07-14,14.108,14.412,14.079,14.243,510432,0
1998-07-15,14.051,14.27,13.91,13.937,378356,0
1998-07-16,14.051,14.441,14.051,14.27,420575,0
1998-07-17,14.298,14.355,13.83,13.937,317422,0
1998-07-20,13.83,14.216,13.83,14.189,232643,0
1998-07-21,14.108,14.326,14.051,14.189,239554,0
1998-07-22,14.135,14.542,14.135,14.326,352747,0
1998-07-23,14.412,14.441,13.91,14.079,210895,0
1998-07-24,14.051,14.108,13.83,13.855,217378,0
1998-07-27,13.965,14.216,13.855,14.189,429212,0
1998-07-28,14.108,14.135,13.642,13.882,352862,0
1998-07-29,13.802,14.051,13.747,13.775,387000,0
1998-07-30,13.727,14.189,13.727,14.051,463712,0
1998-07-31,14.051,14.051,13.747,13.775,293438,0
1998-08-03,13.671,13.775,13.614,13.699,289452,0
1998-08-04,13.671,13.882,13.226,13.226,465659,0
1998-08-05,13.171,13.504,12.875,13.115,949244,0
1998-08-06,13.115,13.366,13.005,13.281,550141,0
1998-08-07,13.171,13.396,13.142,13.226,425248,0
1998-08-10,13.115,13.226,13.06,13.06,322175,0
1998-08-11,13.06,13.06,12.847,12.929,423583,0
1998-08-12,12.875,13.089,12.875,13.034,715662,0
1998-08-13,13.089,13.281,12.929,12.977,385274,0
1998-08-14,12.957,13.142,12.957,13.005,255408,0
1998-08-17,12.957,13.252,12.957,13.115,181508,0
1998-08-18,13.034,13.115,12.977,13.034,254325,0
1998-08-19,13.005,13.142,12.957,13.089,374255,0
1998-08-20,12.977,13.089,12.929,13.005,351780,0
1998-08-21,12.977,13.005,12.766,12.957,469378,0
1998-08-24,13.06,13.142,12.929,12.929,285556,0
1998-08-25,13.005,13.171,12.977,13.089,355019,0
1998-08-26,13.034,13.142,12.766,12.819,353382,0
1998-08-27,12.847,13.034,12.431,12.431,423735,0
1998-08-28,12.376,12.487,12.29,12.404,414661,0
1998-08-31,12.376,12.541,12.21,12.21,559000,0
1998-09-01,12.29,12.541,12.108,12.459,1192335,0
1998-09-02,12.376,12.595,12.318,12.541,410770,0
1998-09-03,12.431,12.487,12.108,12.21,319583,0
1998-09-04,12.136,12.459,11.91,12.162,310175,0
1998-09-08,12.108,12.487,11.966,12.487,420709,0
1998-09-09,12.459,12.487,12.261,12.347,240501,0
1998-09-10,12.21,12.459,11.966,12.318,339678,0
1998-09-11,12.2,12.559,12.144,12.559,385778,0
1998-09-14,12.672,12.829,12.367,12.367,277560,0
1998-09-15,12.422,12.699,12.394,12.672,335453,0
1998-09-16,12.586,12.699,12.505,12.699,194617,0
1998-09-17,12.559,12.699,12.338,12.45,253153,0
1998-09-18,12.773,12.938,12.45,12.45,646493,0
1998-09-21,12.338,13.024,12.338,12.829,369281,0
1998-09-22,12.773,13.051,12.773,12.883,302731,0
1998-09-23,12.996,12.996,12.559,12.967,350915,0
1998-09-24,12.856,12.938,12.728,12.773,423735,0
1998-09-25,12.773,13.216,12.672,13.08,339249,0
1998-09-28,13.162,13.162,12.615,12.938,354375,0
1998-09-29,12.829,13.024,12.644,12.756,536551,0
1998-09-30,12.728,12.967,12.505,12.533,262658,0
1998-10-01,12.45,12.801,12.338,12.338,463970,0
1998-10-02,12.45,13.747,12.45,13.661,574579,0
1998-10-05,13.523,13.632,12.672,12.829,803822,0
1998-10-06,13.162,13.189,13.024,13.051,508440,0
1998-10-07,13.08,13.162,12.559,12.728,613016,0
1998-10-08,12.672,12.672,11.514,11.893,1265155,0
1998-10-09,11.866,12.756,11.699,12.728,611934,0
1998-10-12,12.829,12.967,12.699,12.728,235012,0
1998-10-13,12.728,12.756,12.505,12.559,425956,0
1998-10-14,12.477,12.699,12.367,12.367,729648,0
1998-10-15,12.394,12.883,12.172,12.856,805548,0
1998-10-16,12.996,13.3,12.883,13.216,1041944,0
1998-10-19,13.271,13.414,13.162,13.216,948381,0
1998-10-20,13.107,13.523,13.107,13.162,715662,0
1998-10-21,13.271,13.357,13.107,13.189,374255,0
1998-10-22,13.216,13.216,12.938,13.189,572616,0
1998-10-23,13.08,13.134,12.801,12.967,318504,0
1998-10-26,13.051,13.216,12.996,13.08,487047,0
1998-10-27,13.189,13.244,12.801,12.938,326283,0
1998-10-28,12.883,12.883,12.615,12.756,336316,0
1998-10-29,12.801,13.107,12.644,13.051,318072,0
1998-10-30,13.107,13.3,12.91,13.162,449882,0
1998-11-02,13.216,13.338,13.107,13.216,1083430,0
1998-11-03,13.216,13.441,13.189,13.189,648460,0
1998-11-04,13.216,13.414,13.107,13.271,503036,0
1998-11-05,13.216,13.441,13.08,13.441,300684,0
1998-11-06,13.441,13.441,13.3,13.414,455559,0
1998-11-09,13.441,13.441,13.3,13.386,247759,0
1998-11-10,13.357,13.549,13.328,13.441,523598,0
1998-11-11,13.386,13.604,13.386,13.495,544772,0
1998-11-12,13.386,13.604,13.386,13.577,335029,0
1998-11-13,13.577,13.661,13.441,13.661,229832,0
1998-11-16,13.661,13.718,13.441,13.718,1182648,0
1998-11-17,13.632,14.07,13.632,13.985,572616,0
1998-11-18,14.07,14.07,13.549,13.718,383850,0
1998-11-19,13.718,13.848,13.632,13.69,408687,0
1998-11-20,13.802,13.802,13.495,13.604,288803,0
1998-11-23,13.604,14.07,13.467,14.07,565268,0
1998-11-24,13.928,14.289,13.928,14.261,686489,0
1998-11-25,14.261,14.317,14.127,14.209,355019,0
1998-11-27,14.209,14.235,13.873,13.902,126624,0
1998-11-30,13.902,14.013,13.632,13.632,268715,0
1998-12-01,13.495,13.802,13.357,13.747,988238,0
1998-12-02,13.69,13.848,13.523,13.747,290963,0
1998-12-03,13.848,14.317,13.848,14.182,709610,0
1998-12-04,14.374,14.402,13.873,13.902,407962,0
1998-12-07,13.873,14.317,13.873,14.289,305755,0
1998-12-08,14.182,14.209,13.718,13.775,404581,0
1998-12-09,13.775,14.261,13.632,14.261,366040,0
1998-12-10,14.261,14.261,13.83,14.013,318504,0
1998-12-11,14.127,14.127,13.775,13.955,268158,0
1998-12-14,14.041,14.182,13.802,14.07,246114,0
1998-12-15,13.985,14.209,13.747,14.209,282849,0
1998-12-16,14.209,14.261,13.802,14.182,432809,0
1998-12-17,14.182,15.032,14.154,14.652,1168845,0
1998-12-18,14.678,14.846,14.514,14.846,546947,0
1998-12-21,14.846,14.975,14.707,14.902,371115,0
1998-12-22,14.793,14.946,14.569,14.846,265050,0
1998-12-23,14.735,15.253,14.569,15.226,538907,0
1998-12-24,15.217,15.69,15.161,15.466,298409,0
1998-12-28,15.492,15.938,15.492,15.938,492521,0
1998-12-29,15.912,16.79,15.912,16.652,573047,0
1998-12-30,16.54,16.569,16.217,16.271,872289,0
1998-12-31,16.271,16.271,15.912,15.995,348004,0
1999-01-04,15.995,16.16,15.69,15.855,831668,0
1999-01-05,15.8,16.16,15.8,16.022,384080,0
1999-01-06,15.966,16.439,15.912,16.439,407413,0
1999-01-07,16.355,16.493,16.076,16.493,392079,0
1999-01-08,16.328,16.411,16.022,16.355,353840,0
1999-01-11,16.245,16.439,15.938,15.938,419291,0
1999-01-12,15.938,16.217,15.912,16.105,357945,0
1999-01-13,16.022,16.051,15.772,15.912,374360,0
1999-01-14,15.8,16.051,15.69,15.8,398984,0
1999-01-15,15.8,15.995,15.661,15.995,666202,0
1999-01-19,16.051,16.051,15.661,15.883,332670,0
1999-01-20,15.855,15.855,15.299,15.604,502604,0
1999-01-21,15.717,15.966,15.55,15.717,308256,0
1999-01-22,15.772,16.132,15.717,15.883,492306,0
1999-01-25,15.883,16.188,15.661,16.076,483234,0
1999-01-26,16.188,16.382,15.995,16.328,635744,0
1999-01-27,16.299,16.355,16.132,16.217,369394,0
1999-01-28,16.217,16.439,16.132,16.355,443922,0
1999-01-29,16.464,17.123,16.382,17.123,822623,0
1999-02-01,17.234,17.402,16.983,17.402,618694,0
1999-02-02,17.207,17.316,16.845,17.096,460256,0
1999-02-03,16.873,17.012,16.845,16.902,379439,0
1999-02-04,16.873,17.012,16.845,16.873,319150,0
1999-02-05,16.983,17.316,16.956,17.096,583419,0
1999-02-08,17.041,17.289,16.817,16.956,373387,0
1999-02-09,16.956,17.123,16.873,17.012,408395,0
1999-02-10,16.902,17.012,16.569,16.873,520321,0
1999-02-11,16.79,17.012,16.569,17.012,463280,0
1999-02-12,16.93,17.012,16.817,16.817,381168,0
1999-02-16,16.845,17.207,16.845,17.15,670065,0
1999-02-17,16.845,17.207,16.845,17.096,463712,0
1999-02-18,17.041,17.373,17.041,17.234,561596,0
1999-02-19,17.373,17.79,17.069,17.594,609407,0
1999-02-22,17.289,18.011,17.262,17.928,1125058,0
1999-02-23,17.928,18.224,17.512,17.649,1233931,0
1999-02-24,17.345,17.735,17.345,17.622,708560,0
1999-02-25,17.402,17.649,17.402,17.622,1033677,0
1999-02-26,17.677,17.677,17.262,17.622,249292,0
1999-03-01,17.568,17.649,16.624,17.539,468556,0
1999-03-02,17.483,17.568,17.096,17.316,383974,0
1999-03-03,17.316,17.316,17.041,17.123,1193200,0
1999-03-04,17.123,17.649,16.983,17.483,742259,0
1999-03-05,17.594,17.9,17.568,17.818,375019,0
1999-03-08,17.706,17.872,17.512,17.594,403318,0
1999-03-09,17.483,17.677,17.316,17.649,421247,0
1999-03-10,17.677,18.206,17.456,18.179,619347,0
1999-03-11,18.068,18.179,17.79,17.955,582838,0
1999-03-12,18.059,18.115,17.502,17.697,508955,0
1999-03-15,17.587,17.891,17.558,17.809,605086,0
1999-03-16,17.726,17.726,17.558,17.639,170010,0
1999-03-17,17.639,17.639,17.17,17.225,512839,0
1999-03-18,17.225,17.364,17.197,17.307,310859,0
1999-03-19,17.253,17.668,17.197,17.335,584990,0
1999-03-22,17.225,17.335,17.141,17.141,325115,0
1999-03-23,17.225,17.253,16.168,16.338,735973,0
1999-03-24,16.309,16.781,16.28,16.587,694914,0
1999-03-25,16.587,16.754,16.42,16.53,408608,0
1999-03-26,16.502,16.808,16.115,16.392,533505,0
1999-03-29,16.42,16.835,16.365,16.42,588822,0
1999-03-30,16.365,16.392,15.726,15.808,622530,0
1999-03-31,15.947,16.06,15.614,15.726,753472,0
1999-04-01,15.947,16.168,15.373,15.808,1169861,0
1999-04-05,15.892,16.168,15.726,16.032,628580,0
1999-04-06,15.947,16.392,15.835,15.976,1049938,0
1999-04-07,16.086,16.365,15.976,16.28,689730,0
1999-04-08,16.392,16.754,16.168,16.669,362585,0
1999-04-09,16.614,16.754,15.947,16.392,355237,0
1999-04-12,16.392,16.474,16.197,16.474,661425,0
1999-04-13,16.28,16.53,16.226,16.502,516436,0
1999-04-14,16.502,17.253,16.448,17.115,580235,0
1999-04-15,17.088,17.947,16.947,17.726,1245815,0
1999-04-16,17.809,17.809,17.668,17.755,692146,0
1999-04-19,17.639,19.049,17.639,18.826,2081508,0
1999-04-20,18.826,18.884,18.115,18.197,932804,0
1999-04-21,18.001,18.392,17.809,18.03,329654,0
1999-04-22,17.836,17.919,17.393,17.836,502043,0
1999-04-23,18.059,18.224,17.668,17.668,580026,0
1999-04-26,17.668,17.891,17.668,17.697,455811,0
1999-04-27,17.809,18.613,17.809,18.335,799729,0
1999-04-28,18.279,18.687,18.279,18.392,400947,0
1999-04-29,18.392,18.826,18.392,18.798,359127,0
1999-04-30,18.715,19.049,18.503,18.586,726286,0
1999-05-03,18.419,19.217,18.419,18.798,845525,0
1999-05-04,18.687,18.715,18.115,18.447,382583,0
1999-05-05,18.557,18.66,18.224,18.66,617777,0
1999-05-06,18.613,18.884,18.307,18.557,490598,0
1999-05-07,18.557,18.993,18.447,18.613,893274,0
1999-05-10,18.53,19.02,18.373,18.586,576578,0
1999-05-11,18.447,18.632,18.335,18.557,310430,0
1999-05-12,18.447,18.503,18.115,18.363,456679,0
1999-05-13,18.53,18.826,18.474,18.77,296248,0
1999-05-14,18.613,18.687,18.169,18.392,429029,0
1999-05-17,18.363,18.557,18.197,18.419,448689,0
1999-05-18,18.307,18.447,17.891,18.279,327282,0
1999-05-19,18.392,18.557,18.224,18.557,243030,0
1999-05-20,18.503,18.66,18.392,18.53,438753,0
1999-05-21,18.503,19.049,18.503,18.936,637007,0
1999-05-24,18.884,18.91,18.613,18.687,417687,0
1999-05-25,18.715,19.02,18.66,18.66,519672,0
1999-05-26,18.632,18.715,18.335,18.66,530048,0
1999-05-27,18.632,18.742,18.53,18.632,657749,0
1999-05-28,18.687,18.91,18.632,18.826,355670,0
1999-06-01,18.77,19.049,18.715,18.993,410555,0
1999-06-02,19.049,19.492,19.049,19.382,678276,0
1999-06-03,19.492,19.603,19.217,19.465,1134859,0
1999-06-04,19.465,19.55,19.217,19.437,584066,0
1999-06-07,19.55,19.55,19.188,19.297,719551,0
1999-06-08,19.353,19.437,19.245,19.353,333415,0
1999-06-09,19.465,19.659,19.382,19.577,473431,0
1999-06-10,19.577,19.577,19.049,19.409,627287,0
1999-06-11,19.373,19.482,19.207,19.373,362585,0
1999-06-14,19.428,19.595,19.428,19.54,495476,0
1999-06-15,19.595,19.732,19.316,19.345,435835,0
1999-06-16,19.455,19.511,19.289,19.4,245684,0
1999-06-17,19.345,19.511,19.261,19.455,501740,0
1999-06-18,19.4,19.54,19.4,19.482,479052,0
1999-06-21,19.511,19.511,19.178,19.316,385922,0
1999-06-22,19.316,19.4,19.094,19.316,304889,0
1999-06-23,19.207,19.4,19.149,19.4,266860,0
1999-06-24,19.316,19.482,19.178,19.207,312672,0
1999-06-25,19.149,19.428,19.149,19.289,318072,0
1999-06-28,19.149,19.149,18.927,18.927,418766,0
1999-06-29,18.817,19.149,18.678,19.04,566566,0
1999-06-30,19.094,19.373,18.76,19.373,386136,0
1999-07-01,19.373,19.373,18.984,19.149,369715,0
1999-07-02,19.04,19.207,19.04,19.207,325204,0
1999-07-06,19.261,19.261,19.094,19.261,325415,0
1999-07-07,19.373,19.482,19.235,19.428,605676,0
1999-07-08,19.345,19.455,19.261,19.316,330173,0
1999-07-09,19.261,19.261,18.874,18.955,646084,0
1999-07-12,18.874,18.955,18.455,18.622,728196,0
1999-07-13,18.622,18.874,18.54,18.788,369067,0
1999-07-14,18.817,18.817,18.484,18.595,238984,0
1999-07-15,18.651,18.874,18.402,18.484,1569615,0
1999-07-16,16.652,18.817,16.652,18.651,7634580,0
1999-07-19,18.484,18.651,18.206,18.484,1950781,0
1999-07-20,18.76,18.76,18.288,18.622,782432,0
1999-07-21,18.54,18.874,18.484,18.76,929581,0
1999-07-22,18.706,18.734,18.54,18.651,769463,0
1999-07-23,18.651,18.845,18.513,18.734,354157,0
1999-07-26,18.651,18.927,18.651,18.817,791723,0
1999-07-27,18.788,19.261,18.734,19.235,1009096,0
1999-07-28,19.207,19.207,18.9,18.984,570669,0
1999-07-29,18.984,18.984,18.651,18.845,453771,0
1999-07-30,18.845,19.04,18.845,18.927,360638,0
1999-08-02,18.817,18.9,18.54,18.845,429355,0
1999-08-03,18.955,18.955,18.595,18.9,789778,0
1999-08-04,19.011,19.094,18.76,18.788,637441,0
1999-08-05,18.706,18.734,18.402,18.567,587957,0
1999-08-06,18.455,18.54,18.151,18.54,367121,0
1999-08-09,18.484,18.817,18.373,18.678,352214,0
1999-08-10,18.567,18.595,17.928,18.206,613239,0
1999-08-11,18.262,18.288,17.9,18.288,315478,0
1999-08-12,18.288,18.288,17.316,17.649,674606,0
1999-08-13,17.539,17.845,17.539,17.763,954645,0
1999-08-16,17.649,17.818,17.594,17.763,326283,0
1999-08-17,17.763,17.79,17.402,17.649,530048,0
1999-08-18,17.706,17.706,17.483,17.539,419414,0
1999-08-19,17.431,17.568,17.289,17.539,387866,0
1999-08-20,17.594,17.622,17.316,17.402,676549,0
1999-08-23,17.316,17.539,17.15,17.316,646296,0
1999-08-24,17.373,17.373,16.93,17.207,810736,0
1999-08-25,17.041,17.431,16.873,17.234,721497,0
1999-08-26,17.345,17.373,16.983,17.069,446206,0
1999-08-27,17.179,17.179,16.763,16.873,495476,0
1999-08-30,16.902,17.012,16.429,16.54,369500,0
1999-08-31,16.652,17.179,16.597,16.678,505414,0
1999-09-01,16.652,16.763,16.569,16.706,429782,0
1999-09-02,16.597,16.597,16.263,16.597,461982,0
1999-09-03,16.706,16.956,16.706,16.93,316125,0
1999-09-07,16.902,16.902,16.511,16.54,320019,0
1999-09-08,16.429,16.569,16.429,16.483,520758,0
1999-09-09,16.429,16.483,16.15,16.207,721063,0
1999-09-10,16.319,16.373,16.095,16.095,694700,0
1999-09-13,16.041,16.178,15.929,15.985,929367,0
1999-09-14,15.929,15.957,15.652,15.791,680008,0
1999-09-15,15.902,16.207,15.707,15.817,906245,0
1999-09-16,15.817,15.929,15.318,15.402,772058,0
1999-09-17,15.511,15.791,15.459,15.569,644809,0
1999-09-20,15.652,15.652,15.032,15.402,597720,0
1999-09-21,15.402,15.402,14.81,15.144,678495,0
1999-09-22,15.197,15.309,14.81,14.946,551007,0
1999-09-23,15.032,15.088,14.533,14.613,582338,0
1999-09-24,14.585,14.865,14.365,14.505,792372,0
1999-09-27,14.505,14.893,14.505,14.669,620152,0
1999-09-28,14.585,14.698,14.117,14.307,542362,0
1999-09-29,14.422,14.81,14.394,14.533,548848,0
1999-09-30,14.505,15.309,14.505,15.197,891337,0
1999-10-01,15.197,15.197,14.477,14.837,700536,0
1999-10-04,14.946,15.197,14.92,14.975,752394,0
1999-10-05,15.059,15.373,15.004,15.088,609784,0
1999-10-06,15.197,15.845,15.197,15.707,1109248,0
1999-10-07,15.68,15.707,15.511,15.68,292920,0
1999-10-08,15.791,16.15,15.68,15.902,325107,0
1999-10-11,15.902,15.985,15.596,15.596,333099,0
1999-10-12,15.624,15.791,15.511,15.652,378677,0
1999-10-13,15.596,15.652,15.281,15.373,308685,0
1999-10-14,15.281,15.346,15.144,15.253,562890,0
1999-10-15,15.253,15.253,15.004,15.144,493313,0
1999-10-18,15.197,15.253,15.088,15.226,277017,0
1999-10-19,15.596,15.624,15.088,15.431,896470,0
1999-10-20,15.431,15.431,14.893,15.088,934336,0
1999-10-21,15.144,15.144,14.698,14.92,1429809,0
1999-10-22,14.975,15.309,14.893,15.144,433459,0
1999-10-25,15.144,15.735,15.144,15.484,719984,0
1999-10-26,15.373,15.484,14.865,14.893,1828478,0
1999-10-27,14.946,15.004,14.893,14.92,769247,0
1999-10-28,14.975,15.197,14.893,15.004,1174402,0
1999-10-29,15.116,15.346,14.975,15.059,1455090,0
1999-11-01,15.144,15.253,14.92,15.253,606539,0
1999-11-02,15.226,15.402,15.088,15.226,444048,0
1999-11-03,15.226,15.431,15.032,15.144,726250,0
1999-11-04,15.144,15.346,15.144,15.144,629013,0
1999-11-05,15.253,15.346,15.004,15.116,659699,0
1999-11-08,15.226,15.484,15.226,15.402,380622,0
1999-11-09,15.402,15.459,15.059,15.088,881612,0
1999-11-10,15.088,15.652,15.088,15.596,481934,0
1999-11-11,15.511,15.817,15.511,15.707,600524,0
1999-11-12,15.762,16.095,15.431,15.54,1161090,0
1999-11-15,15.511,16.124,15.511,16.124,657565,0
1999-11-17,16.652,16.845,16.597,16.763,921546,0
1999-11-18,16.845,16.845,16.263,16.429,558411,0
1999-11-19,16.319,16.401,16.095,16.263,487770,0
1999-11-22,16.373,16.373,15.817,16.041,676568,0
1999-11-23,16.041,16.095,15.459,15.484,854347,0
1999-11-24,15.569,15.596,15.226,15.569,433544,0
1999-11-26,15.459,15.569,15.373,15.484,104983,0
1999-11-29,15.373,15.373,14.893,14.946,755202,0
1999-11-30,14.92,15.735,14.92,15.431,753249,0
1999-12-01,15.309,15.68,15.226,15.402,861906,0
1999-12-02,15.431,15.569,15.402,15.484,437432,0
1999-12-03,15.431,16.041,15.431,15.707,1048335,0
1999-12-06,15.596,15.707,15.309,15.431,673107,0
1999-12-07,15.54,15.54,15.032,15.197,722147,0
1999-12-08,15.144,15.169,14.865,15.116,562459,0
1999-12-09,15.088,15.197,14.975,15.032,506713,0
1999-12-10,15.004,15.059,14.642,15.004,493096,0
1999-12-13,14.893,15.197,14.865,15.059,607836,0
1999-12-14,14.946,15.309,14.92,15.116,898030,0
1999-12-15,15.032,15.569,14.92,15.511,815463,0
1999-12-16,15.596,16.15,15.484,15.873,1293084,0
1999-12-17,15.902,16.207,15.652,16.207,1252479,0
1999-12-20,16.207,16.236,15.68,16.013,1873317,0
1999-12-21,15.985,16.095,15.902,15.985,1460069,0
1999-12-22,15.985,16.124,15.873,15.985,1138634,0
1999-12-23,15.873,16.319,15.873,16.124,971438,0
1999-12-27,16.095,16.54,16.095,16.319,1417740,0
1999-12-28,16.373,16.706,16.373,16.706,572453,0
1999-12-29,16.652,17.373,16.597,17.289,781565,0
1999-12-30,17.316,17.539,17.15,17.373,711338,0
1999-12-31,17.316,17.512,17.179,17.483,189935,0
2000-01-03,17.431,17.431,16.763,16.845,628625,0
2000-01-04,16.817,16.956,16.086,16.392,932606,0
2000-01-05,16.511,17.15,16.42,17.041,662756,0
2000-01-06,16.763,17.818,16.706,17.79,965451,0
2000-01-07,17.79,18.215,17.512,17.79,972364,0
2000-01-10,17.872,18.189,17.706,18.161,916602,0
2000-01-11,18.04,18.068,17.818,17.955,559649,0
2000-01-12,17.431,17.79,17.316,17.622,840337,0
2000-01-13,17.622,17.818,17.456,17.483,531775,0
2000-01-14,17.483,17.649,17.373,17.622,461546,0
2000-01-18,17.512,17.539,17.123,17.179,615233,0
2000-01-19,17.262,17.345,16.873,16.956,871867,0
2000-01-20,17.012,17.069,16.763,16.902,739011,0
2000-01-21,16.983,16.983,16.54,16.569,673768,0
2000-01-24,16.597,16.652,16.086,16.254,450962,0
2000-01-25,16.365,16.763,15.726,15.92,787832,0
2000-01-26,16.005,16.42,15.782,16.168,866268,0
2000-01-27,16.06,16.392,15.863,16.115,383114,0
2000-01-28,16.005,16.005,15.088,15.422,782195,0
2000-01-31,15.643,15.892,15.559,15.726,540419,0
2000-02-01,15.643,15.755,15.475,15.671,296029,0
2000-02-02,15.726,15.726,15.197,15.226,745685,0
2000-02-03,15.337,15.726,15.197,15.53,676995,0
2000-02-04,15.53,15.976,15.422,15.699,815277,0
2000-02-07,15.586,15.808,15.422,15.614,708321,0
2000-02-08,15.586,15.586,15.144,15.281,751086,0
2000-02-09,15.253,15.253,14.659,14.774,660993,0
2000-02-10,14.659,14.975,14.576,14.802,476455,0
2000-02-11,14.92,14.975,14.441,14.523,396076,0
2000-02-14,14.576,14.688,14.384,14.523,326283,0
2000-02-15,14.523,14.92,14.412,14.92,738121,0
2000-02-16,14.855,15.032,14.523,14.632,440807,0
2000-02-17,14.688,14.688,14.468,14.603,424598,0
2000-02-18,14.497,14.603,13.523,13.882,916960,0
2000-02-22,14.298,14.384,13.855,14.164,676335,0
2000-02-23,14.135,14.243,13.747,13.91,541103,0
2000-02-24,13.855,13.882,12.68,13.014,1214806,0
2000-02-25,13.125,13.441,12.986,13.014,602648,0
2000-02-28,13.125,13.328,12.515,12.792,778539,0
2000-02-29,12.847,12.929,12.567,12.624,704212,0
2000-03-01,12.847,13.07,12.737,12.901,767524,0
2000-03-02,12.875,13.07,12.766,12.847,776594,0
2000-03-03,12.847,13.855,12.792,13.718,1216992,0
2000-03-06,13.718,13.775,12.595,12.737,616048,0
2000-03-07,12.901,13.181,12.595,12.68,840556,0
2000-03-08,12.567,13.152,12.515,13.014,721279,0
2000-03-09,13.07,13.632,12.901,13.523,943088,0
2000-03-10,13.386,13.718,13.3,13.577,766396,0
2000-03-13,13.604,13.604,13.181,13.328,663356,0
2000-03-14,13.235,13.993,13.235,13.775,980463,0
2000-03-15,13.69,14.745,13.632,14.551,1092938,0
2000-03-16,14.855,15.501,14.632,15.475,947665,0
2000-03-17,16.086,16.086,15.271,15.45,1228482,0
2000-03-20,15.501,15.671,15.078,15.299,968689,0
2000-03-21,15.135,15.863,15.135,15.699,464655,0
2000-03-22,15.699,15.755,15.244,15.422,486035,0
2000-03-23,15.299,15.475,14.745,15.187,1233825,0
2000-03-24,15.078,15.559,14.965,15.501,722791,0
2000-03-27,15.422,15.671,15.327,15.501,496839,0
2000-03-28,15.45,16.032,15.422,15.53,545874,0
2000-03-29,15.501,15.699,15.501,15.671,239560,0
2000-03-30,15.782,16.597,15.755,16.373,821307,0
2000-03-31,16.347,16.597,16.309,16.456,763416,0
2000-04-03,16.373,17.041,16.254,16.678,938611,0
2000-04-04,16.763,17.041,16.14,16.569,533788,0
2000-04-05,16.511,17.041,16.511,16.93,634630,0
2000-04-06,16.902,17.069,16.873,16.983,496336,0
2000-04-07,16.873,17.012,16.734,16.79,397911,0
2000-04-10,16.734,17.207,16.734,16.983,569373,0
2000-04-11,16.873,17.465,16.873,17.15,600920,0
2000-04-12,17.15,17.493,17.15,17.207,472353,0
2000-04-13,17.207,17.316,16.902,17.012,458091,0
2000-04-14,16.652,16.873,16.086,16.429,776591,0
2000-04-17,16.197,16.624,16.14,16.309,505197,0
2000-04-18,16.347,16.347,15.699,15.947,578879,0
2000-04-19,15.892,16.14,15.671,15.976,642838,0
2000-04-20,16.597,16.845,16.373,16.429,1213815,0
2000-04-24,16.309,17.15,16.254,17.012,1137667,0
2000-04-25,16.902,17.383,16.817,17.289,625342,0
2000-04-26,17.289,17.8,17.179,17.44,769044,0
2000-04-27,17.207,17.603,17.15,17.493,896715,0
2000-04-28,17.44,17.938,17.44,17.522,826075,0
2000-05-01,17.412,18.02,17.412,18.02,695135,0
2000-05-02,17.91,17.964,17.716,17.964,1130532,0
2000-05-03,17.716,18.049,17.603,17.882,1431751,0
2000-05-04,17.882,18.02,17.687,17.882,884854,0
2000-05-05,17.8,18.447,17.716,18.049,909054,0
2000-05-08,17.882,17.882,17.289,17.603,770126,0
2000-05-09,17.493,17.938,17.354,17.938,1086240,0
2000-05-10,17.882,18.325,17.8,17.938,484670,0
2000-05-11,17.827,18.503,17.827,18.244,642838,0
2000-05-12,18.189,18.363,17.938,18.325,687573,0
2000-05-15,18.215,18.392,18.132,18.298,668772,0
2000-05-16,18.078,18.078,17.716,17.938,879017,0
2000-05-17,17.938,17.964,17.687,17.938,420495,0
2000-05-18,17.827,18.02,17.549,17.578,556911,0
2000-05-19,17.493,17.603,17.234,17.493,745500,0
2000-05-22,17.578,17.882,17.578,17.745,422762,0
2000-05-23,17.658,17.772,17.289,17.493,561445,0
2000-05-24,17.603,17.772,17.522,17.603,403534,0
2000-05-25,17.549,17.549,17.012,17.012,601785,0
2000-05-26,17.069,17.262,17.012,17.123,376197,0
2000-05-30,17.041,17.383,17.041,17.354,494912,0
2000-05-31,17.234,17.234,17.041,17.15,452904,0
2000-06-01,17.041,17.179,16.624,17.123,1074790,0
2000-06-02,17.15,17.658,17.123,17.578,633167,0
2000-06-05,17.412,17.412,17.069,17.15,531991,0
2000-06-06,17.096,17.123,16.873,16.983,540634,0
2000-06-07,16.956,17.207,16.93,17.069,418980,0
2000-06-08,16.956,17.44,16.569,17.234,444909,0
2000-06-09,17.289,17.465,17.123,17.207,396941,0
2000-06-12,17.096,17.383,16.54,16.652,766010,0
2000-06-13,16.763,16.873,16.678,16.734,684786,0
2000-06-14,16.763,17.069,16.706,16.902,477326,0
2000-06-15,16.983,17.207,16.734,16.734,440900,0
2000-06-16,16.79,16.845,16.53,16.66,757797,0
2000-06-19,16.587,16.763,16.559,16.614,604594,0
2000-06-20,16.53,16.587,16.14,16.448,793882,0
2000-06-21,16.338,16.392,16.032,16.115,491876,0
2000-06-22,16.032,16.168,15.92,16.086,529033,0
2000-06-23,16.168,16.392,16.115,16.197,316900,0
2000-06-26,16.197,16.28,15.947,16.14,483017,0
2000-06-27,16.197,16.873,16.168,16.614,720849,0
2000-06-28,16.734,17.179,16.197,16.798,969987,0
2000-06-29,16.678,17.383,16.678,17.123,762980,0
2000-06-30,17.012,17.603,16.79,17.578,1117493,0
2000-07-03,17.578,17.991,17.578,17.991,554031,0
2000-07-05,17.938,17.991,17.827,17.991,570453,0
2000-07-06,17.827,17.827,17.096,17.289,638307,0
2000-07-07,17.15,17.44,17.15,17.289,481432,0
2000-07-10,17.316,17.412,17.262,17.383,1266981,0
2000-07-11,17.316,17.412,17.012,17.041,1190174,0
2000-07-12,17.069,17.069,16.652,16.817,864734,0
2000-07-13,16.845,16.845,16.734,16.817,979875,0
2000-07-14,16.845,16.845,16.392,16.706,460992,0
2000-07-17,16.587,16.587,16.032,16.226,554952,0
2000-07-18,16.254,16.502,16.226,16.42,897170,0
2000-07-19,16.474,16.652,16.42,16.502,528104,0
2000-07-20,16.309,16.652,16.168,16.614,778758,0
2000-07-21,16.53,16.678,16.197,16.254,433674,0
2000-07-24,16.032,16.168,15.826,15.947,417350,0
2000-07-25,15.947,16.392,15.855,16.28,872969,0
2000-07-26,16.197,16.197,15.578,15.69,704640,0
2000-07-27,15.633,16.06,15.633,15.957,859140,0
2000-07-28,15.947,16.42,15.947,16.254,545606,0
2000-07-31,16.28,16.42,16.115,16.115,738572,0
2000-08-01,16.226,16.28,16.14,16.14,274129,0
2000-08-02,16.115,16.197,15.826,16.14,487340,0
2000-08-03,16.254,16.502,16.115,16.28,456145,0
2000-08-04,16.226,16.448,16.005,16.338,289982,0
2000-08-07,16.42,16.956,16.42,16.873,526662,0
2000-08-08,16.763,17.069,16.53,16.983,496635,0
2000-08-09,16.873,16.93,16.392,16.614,708101,0
2000-08-10,16.614,16.873,16.587,16.652,409575,0
2000-08-11,16.93,17.289,16.93,17.15,409906,0
2000-08-14,17.041,17.179,16.93,17.096,294951,0
2000-08-15,16.983,17.383,16.983,17.207,246550,0
2000-08-16,17.15,17.465,17.15,17.316,235313,0
2000-08-17,17.316,17.465,17.262,17.289,238121,0
2000-08-18,17.234,17.465,17.207,17.316,441238,0
2000-08-21,17.44,17.522,17.412,17.44,331164,0
2000-08-22,17.383,17.827,17.207,17.772,660776,0
2000-08-23,17.772,17.855,17.578,17.687,613078,0
2000-08-24,17.578,17.63,17.289,17.383,517163,0
2000-08-25,17.383,17.603,17.345,17.493,725407,0
2000-08-28,17.493,17.493,17.262,17.345,466736,0
2000-08-29,17.15,17.316,17.123,17.15,320447,0
2000-08-30,17.096,17.316,17.096,17.179,433674,0
2000-08-31,17.262,17.63,17.179,17.522,365513,0
2000-09-01,17.522,17.549,17.383,17.412,309131,0
2000-09-05,17.412,17.549,17.289,17.412,324469,0
2000-09-06,17.44,17.8,17.412,17.578,375666,0
2000-09-07,17.687,17.745,17.123,17.289,390242,0
2000-09-08,17.289,17.289,16.902,17.069,523996,0
2000-09-11,17.041,17.289,16.956,17.15,474730,0
2000-09-12,17.069,17.44,16.956,17.44,615882,0
2000-09-13,17.262,17.412,17.069,17.069,294086,0
2000-09-14,17.012,17.069,16.254,16.559,621666,0
2000-09-15,16.254,16.559,16.254,16.338,947247,0
2000-09-18,16.365,16.559,16.132,16.448,621706,0
2000-09-19,16.448,16.474,16.076,16.309,361399,0
2000-09-20,16.309,16.309,16.051,16.105,302946,0
2000-09-21,16.132,16.42,16.076,16.226,492309,0
2000-09-22,16.132,16.28,15.578,16.197,567697,0
2000-09-25,16.197,16.28,15.966,16.132,304243,0
2000-09-26,16.197,16.226,15.012,15.459,1592520,0
2000-09-27,15.346,15.459,15.178,15.373,1286113,0
2000-09-28,15.431,16.132,15.431,15.995,383545,0
2000-09-29,15.912,16.448,15.883,16.28,396396,0
2000-10-02,16.197,16.559,15.883,16.197,443921,0
2000-10-03,16.28,16.697,16.226,16.587,433892,0
2000-10-04,16.587,16.983,16.448,16.502,658832,0
2000-10-05,16.53,16.53,16.309,16.365,291843,0
2000-10-06,16.474,16.726,16.132,16.197,588868,0
2000-10-09,16.076,16.502,16.022,16.105,595952,0
2000-10-10,16.168,16.502,16.168,16.42,623653,0
2000-10-11,16.392,16.669,16.226,16.365,519529,0
2000-10-12,16.338,16.42,16.022,16.197,586708,0
2000-10-13,16.076,16.105,15.912,16.022,370576,0
2000-10-16,16.022,16.42,15.855,16.132,361936,0
2000-10-17,16.254,16.392,15.8,15.826,352543,0
2000-10-18,15.826,15.855,15.402,15.69,303071,0
2000-10-19,15.459,15.966,15.373,15.745,501593,0
2000-10-20,15.633,16.197,15.54,15.855,605715,0
2000-10-23,15.883,16.168,15.745,15.966,582985,0
2000-10-24,16.076,16.697,16.051,16.614,590115,0
2000-10-25,16.587,16.726,16.28,16.642,540203,0
2000-10-26,16.669,17.123,16.642,17.012,518023,0
2000-10-27,16.902,17.289,16.726,17.234,466736,0
2000-10-30,17.234,18.169,17.234,18.142,1628834,0
2000-10-31,18.059,18.115,17.658,17.687,1414251,0
2000-11-01,17.493,17.658,17.289,17.603,791944,0
2000-11-02,17.716,18.059,17.412,17.882,739861,0
2000-11-03,18.001,18.059,17.716,17.855,429355,0
2000-11-06,17.855,18.059,17.855,18.001,403320,0
2000-11-07,18.059,18.392,17.827,18.087,604871,0
2000-11-08,17.882,18.335,17.63,17.855,867997,0
2000-11-09,17.91,18.169,17.827,18.059,572466,0
2000-11-10,18.059,18.087,17.855,17.947,479146,0
2000-11-13,17.882,18.059,17.522,17.658,658396,0
2000-11-14,17.578,18.059,17.578,18.001,1031089,0
2000-11-15,17.947,18.335,17.947,18.169,663417,0
2000-11-16,18.169,18.169,17.745,17.882,385702,0
2000-11-17,17.827,18.279,17.827,18.087,527533,0
2000-11-20,18.059,18.087,17.855,17.91,316994,0
2000-11-21,17.855,18.595,17.855,18.447,1377736,0
2000-11-22,18.335,18.447,18.224,18.363,510601,0
2000-11-24,18.279,18.706,18.279,18.54,279970,0
2000-11-27,18.651,18.706,18.363,18.567,667955,0
2000-11-28,18.567,19.068,18.567,18.845,1379030,0
2000-11-29,18.845,19.521,18.845,19.297,1093539,0
2000-11-30,19.297,19.751,19.245,19.603,1634437,0
2000-12-01,19.492,19.603,19.245,19.521,1157547,0
2000-12-04,19.521,19.865,19.521,19.751,1123574,0
2000-12-05,19.865,19.865,19.068,19.27,1610282,0
2000-12-06,19.27,19.27,18.817,18.9,1284817,0
2000-12-07,18.567,18.984,18.567,18.817,605528,0
2000-12-08,19.521,19.865,19.409,19.629,1857651,0
2000-12-11,19.603,19.629,18.9,19.04,1722165,0
2000-12-12,19.13,19.492,18.955,19.068,596601,0
2000-12-13,19.068,19.382,18.955,19.188,1007773,0
2000-12-14,19.245,19.325,18.706,18.845,954862,0
2000-12-15,18.76,19.049,18.484,18.54,1948132,0
2000-12-18,18.651,18.964,18.567,18.678,834730,0
2000-12-19,18.734,18.734,18.307,18.335,772275,0
2000-12-20,18.197,18.363,17.938,18.03,648079,0
2000-12-21,18.169,18.567,18.087,18.363,614103,0
2000-12-22,18.622,18.964,18.279,18.9,831264,0
2000-12-26,18.874,18.9,18.651,18.734,462196,0
2000-12-27,18.9,20.065,18.874,19.56,1612016,0
2000-12-28,19.696,20.686,18.9,20.235,1142637,0
2000-12-29,20.15,20.289,19.474,19.56,675741,0
2001-01-02,19.56,19.56,19.159,19.245,617559,0
2001-01-03,19.409,19.531,19.02,19.502,1004752,0
2001-01-04,19.751,20.011,19.325,19.502,973864,0
2001-01-05,19.611,19.611,19.13,19.437,863894,0
2001-01-08,19.437,19.955,19.409,19.891,1017094,0
2001-01-09,19.724,19.724,19.188,19.353,534582,0
2001-01-10,19.245,19.27,18.54,19.159,488441,0
2001-01-11,19.217,19.325,18.788,19.188,492114,0
2001-01-12,19.325,19.353,18.734,18.964,352989,0
2001-01-16,18.788,18.817,18.363,18.567,1272833,0
2001-01-17,18.622,18.622,17.687,17.8,972150,0
2001-01-18,17.827,17.855,17.345,17.658,794538,0
2001-01-19,17.493,17.63,17.207,17.373,1256295,0
2001-01-22,17.431,17.772,17.207,17.658,732539,0
2001-01-23,17.493,18.001,17.493,17.63,747443,0
2001-01-24,17.745,17.855,17.549,17.63,592985,0
2001-01-25,17.603,17.8,17.431,17.63,1241274,0
2001-01-26,17.772,17.938,17.578,17.603,968652,0
2001-01-29,17.568,18.224,17.568,18.04,591047,0
2001-01-30,18.04,18.678,17.928,18.586,840337,0
2001-01-31,18.567,19.04,18.522,18.817,937559,0
2001-02-01,19.02,19.511,18.964,19.353,1252622,0
2001-02-02,19.335,19.447,18.964,19.085,634045,0
2001-02-05,19.02,19.474,19.02,19.382,389067,0
2001-02-06,19.373,19.76,19.316,19.482,968911,0
2001-02-07,19.511,19.56,19.226,19.382,619939,0
2001-02-08,19.447,19.455,19.178,19.363,634262,0
2001-02-09,19.4,19.678,19.391,19.492,612804,0
2001-02-12,19.492,19.492,19.13,19.27,617626,0
2001-02-13,19.178,19.586,18.715,18.725,1178863,0
2001-02-14,18.836,19.78,18.808,19.226,1248084,0
2001-02-15,19.113,19.595,19.085,19.178,1263341,0
2001-02-16,19.245,19.325,18.826,18.91,561458,0
2001-02-20,19.02,19.874,18.993,19.391,676769,0
2001-02-21,19.474,19.474,18.974,19.27,661698,0
2001-02-22,19.27,19.382,18.742,19.149,455606,0
2001-02-23,18.946,18.946,18.402,18.687,569233,0
2001-02-26,18.788,19.13,18.687,19.122,601425,0
2001-02-27,19.122,19.198,18.91,19.149,561811,0
2001-02-28,19.27,19.27,18.884,18.993,536960,0
2001-03-01,18.9,19.297,18.9,19.188,682004,0
2001-03-02,19.103,19.54,18.884,19.474,705506,0
2001-03-05,19.474,19.856,19.474,19.586,699937,0
2001-03-06,19.808,19.808,19.251,19.345,1196874,0
2001-03-07,19.335,19.603,19.335,19.603,424384,0
2001-03-08,19.603,19.714,19.428,19.696,461546,0
2001-03-09,19.649,19.955,19.649,19.856,581906,0
2001-03-12,19.56,19.741,19.325,19.474,483906,0
2001-03-13,19.382,19.382,18.522,18.927,863251,0
2001-03-14,18.697,18.725,18.317,18.613,539338,0
2001-03-15,18.567,19.149,18.54,18.984,910568,0
2001-03-16,19.306,19.465,18.919,19.049,1532505,0
2001-03-19,18.936,19.325,18.632,18.845,711338,0
2001-03-20,18.76,18.993,18.307,18.715,579746,0
2001-03-21,18.715,18.715,17.991,18.317,654727,0
2001-03-22,18.169,18.169,17.207,17.697,547406,0
2001-03-23,17.763,18.437,17.475,18.353,637870,0
2001-03-26,18.325,19.325,18.325,18.964,860226,0
2001-03-27,18.892,19.373,18.826,19.353,929581,0
2001-03-28,19.245,19.345,18.715,19.178,965883,0
2001-03-29,18.936,19.419,18.845,19.085,564187,0
2001-03-30,19.217,19.306,18.964,19.27,444804,0
2001-04-02,19.297,19.621,18.845,19.122,773356,0
2001-04-03,19.075,19.075,18.169,18.513,1131982,0
2001-04-04,18.392,18.595,18.262,18.474,1083806,0
2001-04-05,18.494,18.936,18.353,18.936,760205,0
2001-04-06,18.936,18.936,18.078,18.577,676982,0
2001-04-09,18.577,19.169,18.577,18.936,416170,0
2001-04-10,18.984,19.325,18.817,19.316,597326,0
2001-04-11,19.103,19.103,18.465,18.595,682818,0
2001-04-12,18.622,18.734,18.105,18.54,555840,0
2001-04-16,18.651,18.984,18.189,18.622,634474,0
2001-04-17,18.669,18.884,18.373,18.884,320801,0
2001-04-18,19.059,19.217,18.734,19.075,672227,0
2001-04-19,18.892,18.919,18.557,18.613,887008,0
2001-04-20,18.53,18.641,17.964,18.224,734461,0
2001-04-23,18.059,18.078,17.483,17.549,1287194,0
2001-04-24,17.354,17.44,16.892,17.031,2055148,0
2001-04-25,17.096,17.096,16.511,16.873,1282523,0
2001-04-26,16.92,17.262,16.873,17.17,1400423,0
2001-04-27,17.28,17.539,17.031,17.271,784814,0
2001-04-30,17.364,17.373,17.141,17.179,973662,0
2001-05-01,17.28,17.354,17.096,17.189,983601,0
2001-05-02,17.307,17.483,17.088,17.431,934518,0
2001-05-03,17.345,17.345,17.105,17.262,1002566,0
2001-05-04,17.216,17.483,17.078,17.44,744401,0
2001-05-07,17.465,17.726,17.44,17.475,661465,0
2001-05-08,17.716,17.745,17.529,17.622,697545,0
2001-05-09,17.44,17.872,17.422,17.726,408503,0
2001-05-10,17.982,18.059,17.882,18.04,791949,0
2001-05-11,18.392,18.437,17.891,17.982,1107632,0
2001-05-14,18.078,18.215,17.864,18.049,585581,0
2001-05-15,18.049,18.307,18.03,18.161,352986,0
2001-05-16,18.142,18.845,18.142,18.798,520540,0
2001-05-17,18.964,19.217,18.742,18.964,807713,0
2001-05-18,18.964,19.094,18.577,18.855,1126803,0
2001-05-21,18.826,18.874,18.428,18.725,847045,0
2001-05-22,18.845,18.845,18.465,18.567,1121182,0
2001-05-23,18.484,18.622,18.262,18.335,596018,0
2001-05-24,18.335,18.437,18.169,18.288,519892,0
2001-05-25,18.325,18.549,18.253,18.307,219700,0
2001-05-29,18.353,18.641,18.253,18.382,391971,0
2001-05-30,18.307,18.604,18.151,18.215,584134,0
2001-05-31,18.373,18.697,18.353,18.567,551440,0
2001-06-01,18.577,18.669,18.234,18.577,736437,0
2001-06-04,18.577,18.788,18.567,18.687,553601,0
2001-06-05,18.76,18.836,18.613,18.715,920074,0
2001-06-06,18.76,18.874,18.687,18.808,931083,0
2001-06-07,18.884,19.011,18.751,18.9,381937,0
2001-06-08,18.964,19.03,18.78,18.974,368760,0
2001-06-11,18.892,18.984,18.669,18.687,328792,0
2001-06-12,18.622,18.76,18.595,18.641,616109,0
2001-06-13,18.53,18.76,18.465,18.604,503129,0
2001-06-14,18.715,18.725,18.392,18.595,607404,0
2001-06-15,18.428,18.613,18.298,18.474,652619,0
2001-06-18,18.382,18.465,18.206,18.373,356879,0
2001-06-19,18.271,18.678,18.234,18.503,758227,0
2001-06-20,18.503,18.836,18.419,18.788,530264,0
2001-06-21,18.725,18.734,18.335,18.455,696864,0
2001-06-22,18.428,18.474,18.059,18.105,358695,0
2001-06-25,18.105,18.317,17.882,17.928,668557,0
2001-06-26,17.864,18.382,17.772,18.262,548413,0
2001-06-27,18.253,18.613,18.197,18.345,475811,0
2001-06-28,18.549,18.77,18.41,18.586,647162,0
2001-06-29,18.725,18.77,18.382,18.669,917901,0
2001-07-02,18.66,19.011,18.613,18.798,648517,0
2001-07-03,18.77,18.892,18.54,18.855,317993,0
2001-07-05,18.864,19.113,18.836,18.936,751313,0
2001-07-06,18.76,18.77,18.142,18.161,1044273,0
2001-07-09,18.224,18.503,18.169,18.41,571102,0
2001-07-10,18.317,18.428,18.115,18.234,441125,0
2001-07-11,18.271,18.595,18.151,18.455,609563,0
2001-07-12,18.549,18.798,18.335,18.751,346509,0
2001-07-13,18.725,18.864,18.455,18.595,400395,0
2001-07-16,18.503,18.798,18.484,18.557,281053,0
2001-07-17,18.557,18.595,18.382,18.465,506151,0
2001-07-18,18.465,18.474,18.115,18.298,936474,0
2001-07-19,17.882,18.087,17.668,18.011,1649778,0
2001-07-20,18.068,18.087,17.735,17.947,1397830,0
2001-07-23,18.115,18.132,17.836,17.964,1034547,0
2001-07-24,17.818,17.91,17.431,17.649,933904,0
2001-07-25,17.745,18.001,17.612,17.982,674606,0
2001-07-26,18.087,18.115,17.706,18.068,494483,0
2001-07-27,18.078,18.087,17.818,17.891,243091,0
2001-07-30,17.891,18.011,17.755,18.001,588022,0
2001-07-31,17.91,18.298,17.91,18.244,636791,0
2001-08-01,18.335,18.353,18.001,18.095,626905,0
2001-08-02,18.298,18.363,18.068,18.169,462415,0
2001-08-03,18.224,18.253,17.947,18.197,263187,0
2001-08-06,18.179,18.224,17.864,18.087,482510,0
2001-08-07,18.179,18.206,18.001,18.142,348540,0
2001-08-08,18.132,18.215,17.973,18.049,381069,0
2001-08-09,17.919,18.02,17.79,17.91,499669,0
2001-08-10,17.882,18.206,17.864,18.095,338514,0
2001-08-13,18.115,18.215,18.04,18.179,510687,0
2001-08-14,18.115,18.253,18.04,18.169,210895,0
2001-08-15,18.132,18.298,17.982,18.271,271545,0
2001-08-16,18.271,18.437,18.122,18.392,225159,0
2001-08-17,18.455,18.678,18.373,18.557,427624,0
2001-08-20,18.437,18.522,18.279,18.419,639871,0
2001-08-21,18.522,18.77,18.513,18.632,382467,0
2001-08-22,18.632,18.855,18.503,18.725,673307,0
2001-08-23,18.817,18.955,18.669,18.836,695349,0
2001-08-24,18.798,19.13,18.798,19.094,649324,0
2001-08-27,19.049,19.14,18.845,18.874,717607,0
2001-08-28,18.845,18.845,18.363,18.494,616048,0
2001-08-29,18.474,18.632,18.307,18.474,471923,0
2001-08-30,18.455,18.613,18.206,18.244,393267,0
2001-08-31,18.298,18.455,18.049,18.262,917264,0
2001-09-04,18.271,18.325,18.179,18.206,633121,0
2001-09-05,18.179,18.206,17.928,18.161,912076,0
2001-09-06,18.02,18.115,17.947,18.02,1369170,0
2001-09-07,18.04,18.04,17.79,17.818,1461840,0
2001-09-10,17.818,17.836,17.568,17.706,753062,0
2001-09-17,15.717,16.614,15.633,15.947,2356796,0
2001-09-18,15.947,16.076,15.671,15.707,887876,0
2001-09-19,15.54,15.604,14.946,15.197,1792926,0
2001-09-20,15.244,15.244,14.127,14.127,1554489,0
2001-09-21,12.986,14.199,12.986,14.117,2441350,0
2001-09-24,14.468,15.717,14.468,15.492,1995943,0
2001-09-25,15.422,15.855,15.289,15.54,1289138,0
2001-09-26,15.54,15.762,15.197,15.412,1270340,0
2001-09-27,15.55,16.105,15.299,16.076,1013563,0
2001-09-28,16.521,16.975,16.355,16.549,1510407,0
2001-10-01,16.29,16.382,15.717,15.883,938818,0
2001-10-02,15.745,16.429,15.717,16.392,2293919,0
2001-10-03,16.178,16.411,15.966,16.168,2300181,0
2001-10-04,16.188,16.236,15.855,15.855,1199252,0
2001-10-05,16.06,16.54,15.929,16.464,5962594,0
2001-10-08,16.382,16.382,15.826,15.947,1440613,0
2001-10-09,15.883,16.197,15.883,16.005,771833,0
2001-10-10,16.06,16.559,15.966,16.53,403311,0
2001-10-11,16.54,17.115,16.54,16.965,641155,0
2001-10-12,16.854,16.863,16.493,16.606,801442,0
2001-10-15,16.633,16.633,16.263,16.521,595952,0
2001-10-16,16.678,16.678,16.382,16.549,534867,0
2001-10-17,16.587,16.587,15.791,15.92,1226337,0
2001-10-18,15.855,16.178,15.586,15.873,983601,0
2001-10-19,15.883,15.902,15.614,15.726,606795,0
2001-10-22,15.817,15.966,15.69,15.902,684329,0
2001-10-23,15.929,16.178,15.717,16.14,593190,0
2001-10-24,16.132,16.319,16.105,16.226,853277,0
2001-10-25,16.132,16.355,16.132,16.338,758229,0
2001-10-26,16.309,16.53,16.226,16.521,301565,0
2001-10-29,16.429,16.429,16.132,16.14,461336,0
2001-10-30,15.995,16.217,15.995,16.115,1045833,0
2001-10-31,16.06,16.217,15.957,16.032,433981,0
2001-11-01,15.957,16.392,15.947,16.245,588223,0
2001-11-02,16.309,16.597,16.032,16.309,694287,0
2001-11-05,16.355,16.448,16.022,16.226,685644,0
2001-11-06,16.226,16.652,16.013,16.642,709610,0
2001-11-07,16.493,16.697,16.338,16.687,622097,0
2001-11-08,16.687,16.734,16.597,16.642,452134,0
2001-11-09,16.678,16.854,16.54,16.808,397912,0
2001-11-12,16.697,16.697,16.263,16.382,684998,0
2001-11-13,16.382,16.79,16.382,16.744,682169,0
2001-11-14,16.773,17.041,16.633,16.873,530048,0
2001-11-15,16.744,17.431,16.744,17.345,1082925,0
2001-11-16,17.448,17.493,17.225,17.402,929148,0
2001-11-19,17.335,17.8,17.316,17.782,700351,0
2001-11-20,17.745,17.745,17.483,17.549,804904,0
2001-11-21,17.088,17.16,16.697,17.012,1958676,0
2001-11-23,17.041,17.364,17.041,17.307,592120,0
2001-11-26,17.271,17.448,17.179,17.207,2239246,0
2001-11-27,17.15,17.44,16.992,17.16,827806,0
2001-11-28,17.225,17.234,16.835,16.892,808358,0
2001-11-29,16.902,16.93,16.633,16.854,456888,0
2001-11-30,16.817,17.15,16.817,17.041,822623,0
2001-12-03,16.633,16.854,16.411,16.549,996999,0
2001-12-04,16.559,17.021,16.474,16.947,2562727,0
2001-12-05,16.947,17.316,16.947,17.28,1276911,0
2001-12-06,17.28,17.383,17.179,17.316,686307,0
2001-12-07,17.179,17.316,17.06,17.069,1077090,0
2001-12-10,17.15,17.179,16.817,16.892,545888,0
2001-12-11,16.883,17.364,16.854,17.253,1185966,0
2001-12-12,17.131,17.262,17.088,17.123,803607,0
2001-12-13,17.069,17.15,16.808,16.817,736418,0
2001-12-14,16.781,16.92,16.483,16.716,1169754,0
2001-12-17,16.827,17.069,16.734,16.992,682416,0
2001-12-18,16.992,17.568,16.992,17.558,528968,0
2001-12-19,17.502,17.928,17.307,17.782,1186286,0
2001-12-20,17.782,18.179,17.716,17.882,779623,0
2001-12-21,18.161,18.161,17.827,17.938,1076884,0
2001-12-24,17.973,18.363,17.973,18.206,605737,0
2001-12-26,18.095,18.382,18.011,18.132,656022,0
2001-12-27,18.298,18.41,18.059,18.132,632956,0
2001-12-28,18.169,18.428,18.122,18.363,602714,0
2001-12-31,18.288,18.77,18.288,18.41,932807,0
2002-01-02,18.288,18.363,17.973,18.353,998906,0
2002-01-03,18.244,18.622,18.224,18.53,1074570,0
2002-01-04,18.419,18.919,18.419,18.788,752825,0
2002-01-07,18.706,18.855,18.687,18.742,949031,0
2002-01-08,18.613,18.641,18.363,18.474,1051881,0
2002-01-09,18.567,18.817,18.567,18.678,1720229,0
2002-01-10,18.725,18.725,18.197,18.288,1382702,0
2002-01-11,17.947,18.428,17.928,18.402,1873420,0
2002-01-14,18.363,18.567,18.288,18.402,1090994,0
2002-01-15,18.335,18.522,18.244,18.382,1782884,0
2002-01-16,18.224,18.288,17.955,17.991,844447,0
2002-01-17,17.947,18.271,17.772,18.224,857195,0
2002-01-18,18.224,18.742,18.197,18.41,1300916,0
2002-01-22,18.586,18.678,18.484,18.54,698592,0
2002-01-23,18.54,18.788,18.54,18.751,770332,0
2002-01-24,18.66,18.845,18.622,18.77,1029411,0
2002-01-25,18.78,19.207,18.678,19.178,1445882,0
2002-01-28,19.068,19.207,18.936,19.103,865405,0
2002-01-29,18.993,19.103,18.817,19.02,862595,0
2002-01-30,18.955,19.437,18.845,19.419,935632,0
2002-01-31,19.235,19.586,19.217,19.569,1128160,0
2002-02-01,19.659,19.874,19.621,19.714,969556,0
2002-02-04,19.714,19.78,19.502,19.531,817457,0
2002-02-05,19.482,19.687,19.049,19.217,920717,0
2002-02-06,19.14,19.279,19.04,19.059,1060053,0
2002-02-07,19.159,19.159,18.855,19.068,800602,0
2002-02-08,19.325,19.502,19.094,19.502,478619,0
2002-02-11,19.668,20.103,19.639,19.928,1372978,0
2002-02-12,19.827,19.874,19.455,19.678,560949,0
2002-02-13,19.577,19.741,19.345,19.649,956581,0
2002-02-14,19.391,19.611,19.335,19.55,937573,0
2002-02-15,19.577,20.307,19.577,20.289,1198604,0
2002-02-19,20.235,20.502,20.055,20.094,1365417,0
2002-02-20,20.121,20.271,20.084,20.271,855916,0
2002-02-21,20.188,20.531,20.15,20.464,1344889,0
2002-02-22,20.371,20.623,20.289,20.531,999806,0
2002-02-25,20.568,20.882,20.352,20.623,1628023,0
2002-02-26,20.651,21.355,20.651,21.064,1811408,0
2002-02-27,21.082,21.482,21.046,21.254,894380,0
2002-02-28,21.225,21.491,21.101,21.416,1071097,0
2002-03-01,21.416,21.567,20.668,21.263,1440830,0
2002-03-04,21.272,21.632,21.177,21.473,1189702,0
2002-03-05,21.111,21.205,20.854,20.863,1305778,0
2002-03-06,20.948,21.371,20.93,21.336,1530937,0
2002-03-07,21.399,21.632,21.355,21.519,976046,0
2002-03-08,21.491,21.835,21.491,21.605,653644,0
2002-03-11,21.881,21.899,21.558,21.586,706802,0
2002-03-12,21.473,21.677,21.307,21.632,471705,0
2002-03-13,21.491,21.51,21.168,21.327,654076,0
2002-03-14,21.263,21.307,21.168,21.263,895443,0
2002-03-15,21.234,21.371,21.187,21.336,1374494,0
2002-03-18,21.336,21.501,21.187,21.345,739214,0
2002-03-19,21.234,21.576,21.187,21.51,958763,0
2002-03-20,21.491,21.816,21.38,21.576,679429,0
2002-03-21,21.529,21.558,21.187,21.406,582643,0
2002-03-22,21.491,21.548,21.345,21.355,783990,0
2002-03-25,21.371,21.371,21.177,21.225,508544,0
2002-03-26,20.984,21.205,20.502,20.844,1764088,0
2002-03-27,20.854,21.177,20.806,21.101,696707,0
2002-03-28,21.073,21.092,20.939,20.974,496011,0
2002-04-01,20.872,20.872,20.417,20.778,479593,0
2002-04-02,20.825,20.844,20.614,20.632,995270,0
2002-04-03,20.641,20.66,20.207,20.244,714364,0
2002-04-04,19.972,19.972,19.837,19.91,1320382,0
2002-04-05,19.928,20.198,19.798,19.856,1019233,0
2002-04-08,19.856,19.955,19.595,19.928,677471,0
2002-04-09,20.362,20.371,19.972,20.188,739259,0
2002-04-10,20.407,20.768,20.334,20.768,785067,0
2002-04-11,20.75,20.863,20.712,20.731,708587,0
2002-04-12,20.74,20.75,20.446,20.632,562678,0
2002-04-15,20.66,20.712,20.334,20.407,441571,0
2002-04-16,20.454,20.74,20.454,20.651,430770,0
2002-04-17,20.686,20.721,20.325,20.344,351482,0
2002-04-18,20.362,20.407,19.972,20.131,448152,0
2002-04-19,20.253,20.279,20.074,20.198,361207,0
2002-04-22,20.253,20.271,19.837,19.856,352427,0
2002-04-23,19.865,19.865,19.492,19.54,658618,0
2002-04-24,19.56,20.001,19.502,19.77,1062654,0
2002-04-25,19.77,19.992,19.649,19.91,1071982,0
2002-04-26,19.955,20.207,19.928,19.964,427408,0
2002-04-29,19.992,19.992,19.649,19.724,487264,0
2002-04-30,19.77,20.198,19.678,20.141,702537,0
2002-05-01,20.178,20.407,19.891,20.298,659047,0
2002-05-02,20.226,20.815,20.226,20.703,711180,0
2002-05-03,20.731,20.957,20.686,20.806,1046680,0
2002-05-06,20.778,20.844,20.587,20.641,791541,0
2002-05-07,20.362,20.882,20.362,20.76,851791,0
2002-05-08,21.002,21.029,20.825,20.957,665963,0
2002-05-09,20.939,21.168,20.93,20.974,706429,0
2002-05-10,20.872,20.872,20.686,20.712,490073,0
2002-05-13,20.796,20.872,20.558,20.872,506713,0
2002-05-14,20.984,21.064,20.872,21.029,784589,0
2002-05-15,20.939,21.723,20.939,21.399,1165542,0
2002-05-16,21.491,21.723,21.473,21.614,1053387,0
2002-05-17,21.614,21.76,21.454,21.695,400743,0
2002-05-20,21.667,21.667,21.345,21.501,495258,0
2002-05-21,21.605,21.742,21.336,21.473,517189,0
2002-05-22,21.491,21.558,21.345,21.416,695781,0
2002-05-23,21.355,21.853,21.345,21.806,1194064,0
2002-05-24,21.853,22.009,21.695,21.714,731280,0
2002-05-28,21.714,21.723,21.463,21.529,603299,0
2002-05-29,21.605,21.881,21.567,21.576,1311828,0
2002-05-30,21.576,21.667,21.254,21.254,1199636,0
2002-05-31,21.355,21.945,21.336,21.872,769519,0
2002-06-03,21.835,22.009,21.336,21.336,824566,0
2002-06-04,21.279,21.307,21.029,21.279,1106096,0
2002-06-05,21.299,21.389,21.187,21.371,1348484,0
2002-06-06,21.371,21.371,21.129,21.215,672732,0
2002-06-07,21.187,21.263,20.994,21.092,777678,0
2002-06-10,21.187,21.279,21.12,21.196,982521,0
2002-06-11,21.317,21.327,20.872,20.966,1150416,0
2002-06-12,20.984,21.056,20.872,21.019,1102419,0
2002-06-13,21.019,21.029,20.731,20.75,671214,0
2002-06-14,20.568,21.002,20.065,20.651,985112,0
2002-06-17,20.768,21.299,20.75,21.299,647162,0
2002-06-18,21.234,21.279,20.911,20.984,880314,0
2002-06-19,20.984,21.234,20.939,21.056,1216486,0
2002-06-20,20.966,21.416,20.966,21.139,572616,0
2002-06-21,20.892,21.279,20.796,20.825,934556,0
2002-06-24,20.844,21.139,20.686,20.892,826544,0
2002-06-25,20.957,21.355,20.76,20.76,830832,0
2002-06-26,20.651,21.092,20.298,20.815,1073060,0
2002-06-27,20.939,21.064,20.703,21.019,915548,0
2002-06-28,20.921,21.558,20.921,21.205,813152,0
2002-07-01,21.139,21.215,20.76,20.863,878587,0
2002-07-02,20.75,20.844,19.788,19.955,1321461,0
2002-07-03,19.91,19.946,19.103,19.77,1334205,0
2002-07-05,19.77,20.549,19.77,20.436,552610,0
2002-07-08,20.436,20.641,20.121,20.15,707234,0
2002-07-09,20.15,20.16,19.76,19.76,1108455,0
2002-07-10,19.428,19.492,18.984,19.011,951174,0
2002-07-11,18.687,19.103,18.234,18.465,1369953,0
2002-07-12,18.465,18.669,18.325,18.455,1002582,0
2002-07-15,18.494,18.503,17.345,18.382,1568314,0
2002-07-16,18.279,18.325,17.612,17.8,1182393,0
2002-07-17,17.91,18.345,17.891,18.151,1281793,0
2002-07-18,18.151,18.455,17.587,17.63,1065927,0
2002-07-19,17.522,17.63,16.983,17.069,1423760,0
2002-07-22,17.012,17.772,16.754,16.845,1640485,0
2002-07-23,16.956,17.8,16.938,16.992,1046913,0
2002-07-24,16.992,19.345,16.992,19.149,2720666,0
2002-07-25,18.808,19.955,18.788,19.91,2154978,0
2002-07-26,20.178,20.198,19.159,19.482,1893951,0
2002-07-29,19.492,20.75,19.492,20.686,1529297,0
2002-07-30,20.686,21.056,20.407,20.686,2250196,0
2002-07-31,20.596,21.416,20.596,21.073,2164008,0
2002-08-01,21.196,21.491,20.686,21.101,1717250,0
2002-08-02,21.029,21.029,20.217,20.398,2187327,0
2002-08-05,20.398,20.778,20.289,20.511,2454340,0
2002-08-06,20.66,21.272,20.66,21.029,2015175,0
2002-08-07,21.445,21.816,21.101,21.76,1738219,0
2002-08-08,21.092,21.835,20.994,21.825,2957500,0
2002-08-09,21.76,22.009,21.567,21.835,1767543,0
2002-08-12,21.723,22.122,21.445,21.909,1612490,0
2002-08-13,21.909,22.361,21.558,21.558,2199489,0
2002-08-14,21.399,21.881,20.825,21.843,2397421,0
2002-08-16,21.919,22.195,21.649,21.955,1114331,0
2002-08-19,21.955,22.483,21.899,22.352,1210883,0
2002-08-20,22.129,22.224,21.899,21.982,1273314,0
2002-08-21,21.991,22.009,21.279,21.482,1911886,0
2002-08-22,21.548,21.64,21.168,21.529,1773645,0
2002-08-23,21.463,21.501,20.731,20.911,1826994,0
2002-08-26,21.019,21.019,20.316,20.872,1761711,0
2002-08-27,20.921,21.002,20.74,20.882,998722,0
2002-08-28,20.872,20.872,20.407,20.549,1009953,0
2002-08-29,20.436,20.948,20.407,20.558,1884878,0
2002-08-30,20.558,21.435,20.531,20.66,759140,0
2002-09-03,20.549,20.549,19.837,19.865,1110658,0
2002-09-04,19.91,20.262,19.817,20.226,1052078,0
2002-09-05,20.226,20.226,19.798,19.827,1093372,0
2002-09-06,20.055,20.464,19.964,20.271,769896,0
2002-09-09,20.065,20.289,19.78,20.17,1213942,0
2002-09-10,20.316,21.092,20.141,21.046,1638110,0
2002-09-11,21.463,21.463,21.012,21.056,1012336,0
2002-09-12,20.872,20.872,20.298,20.298,838177,0
2002-09-13,19.946,20.103,19.732,20.084,970412,0
2002-09-17,20.271,20.378,19.668,19.678,656889,0
2002-09-18,19.437,19.856,19.419,19.77,1197523,0
2002-09-19,19.639,19.687,19.198,19.198,715662,0
2002-09-20,19.188,19.502,19.188,19.4,1146687,0
2002-09-23,19.345,19.345,18.817,19.068,959598,0
2002-09-24,18.836,18.927,18.402,18.734,1298975,0
2002-09-25,18.864,19.465,18.641,19.382,1271422,0
2002-09-26,19.455,19.992,19.447,19.883,1101368,0
2002-09-27,19.856,20.094,19.289,19.316,793452,0
2002-09-30,19.316,19.382,18.864,19.198,1121891,0
2002-10-01,19.235,20.065,19.049,20.065,1284736,0
2002-10-02,19.827,19.874,19.159,19.207,1388755,0
2002-10-03,19.55,19.865,19.437,19.696,1538786,0
2002-10-04,19.808,19.964,19.409,19.798,1634703,0
2002-10-07,19.798,19.891,19.409,19.531,1241819,0
2002-10-08,19.621,20.473,19.235,20.113,1402689,0
2002-10-09,20.038,20.055,19.56,19.732,1247220,0
2002-10-10,19.668,20.521,19.659,20.521,1473772,0
2002-10-11,20.712,21.454,20.632,21.263,898901,0
2002-10-14,21.205,21.299,21.056,21.234,999590,0
2002-10-15,21.51,21.938,21.426,21.605,1855054,0
2002-10-16,21.482,21.548,20.703,20.703,1285466,0
2002-10-17,21.234,21.843,21.225,21.685,1263806,0
2002-10-18,21.714,21.733,20.939,21.12,1541308,0
2002-10-21,21.12,22.094,20.872,22.047,1072833,0
2002-10-22,22.047,22.047,21.038,21.168,2486663,0
2002-10-23,21.254,21.733,21.254,21.51,1822469,0
2002-10-24,21.622,21.796,21.327,21.435,3001800,0
2002-10-25,21.463,22.306,21.463,22.288,1719217,0
2002-10-28,22.315,22.927,22.057,22.5,2152808,0
2002-10-29,22.409,22.536,21.835,22.149,1592520,0
2002-10-30,22.271,22.445,21.964,22.195,1452927,0
2002-10-31,22.333,22.536,22.047,22.195,1137017,0
2002-11-01,22.038,22.315,21.919,22.261,1273747,0
2002-11-04,22.361,22.428,21.723,21.733,1031135,0
2002-11-05,21.723,22.483,21.723,22.352,1082559,0
2002-11-06,22.409,22.851,22.271,22.796,934580,0
2002-11-07,22.796,22.796,22.288,22.436,772491,0
2002-11-08,22.436,22.772,22.261,22.297,948616,0
2002-11-11,22.306,22.508,21.872,21.872,655021,0
2002-11-12,21.872,22.371,21.825,21.982,781185,0
2002-11-13,21.982,22.409,21.76,22.185,717671,0
2002-11-14,22.297,22.843,22.297,22.815,1033733,0
2002-11-15,22.815,23.112,22.658,22.908,1134197,0
2002-11-18,22.981,22.99,22.428,22.528,571204,0
2002-11-19,22.528,22.658,22.39,22.483,803608,0
2002-11-20,22.536,22.772,22.177,22.676,960265,0
2002-11-21,22.772,22.937,22.694,22.918,1323881,0
2002-11-22,22.752,23.185,22.714,22.99,1145662,0
2002-11-25,23.048,23.166,22.723,23.076,823967,0
2002-11-26,22.676,22.714,22.195,22.518,1187584,0
2002-11-27,22.474,22.889,22.297,22.704,1968747,0
2002-11-29,22.704,22.955,22.648,22.851,352572,0
2002-12-02,22.981,22.99,22.297,22.445,1595646,0
2002-12-03,22.445,22.613,22.233,22.279,923964,0
2002-12-04,22.279,22.575,21.843,22.361,1844083,0
2002-12-05,22.4,22.632,22.158,22.445,1167031,0
2002-12-06,22.288,22.772,22.288,22.676,1094444,0
2002-12-09,22.658,22.861,22.371,22.5,1510962,0
2002-12-10,22.464,22.594,22.224,22.585,688723,0
2002-12-11,22.536,22.565,22.271,22.483,839087,0
2002-12-12,22.49,22.508,22.057,22.112,840556,0
2002-12-13,22,22.038,21.768,21.843,1110873,0
2002-12-16,22.009,22.261,21.945,22.261,1509875,0
2002-12-17,22.261,22.261,21.991,22,716159,0
2002-12-18,21.964,21.991,21.723,21.816,795442,0
2002-12-19,21.89,22.009,21.622,21.677,545923,0
2002-12-20,21.787,22.704,21.787,22.613,1837828,0
2002-12-23,22.565,22.981,22.464,22.918,1325390,0
2002-12-24,22.723,23.028,22.704,22.918,679140,0
2002-12-26,23.076,23.175,22.833,22.908,776868,0
2002-12-27,22.843,22.927,22.585,22.613,885715,0
2002-12-30,22.622,23.038,22.5,22.937,1163362,0
2002-12-31,22.955,23.028,22.723,22.843,1011054,0
2003-01-02,22.843,23.185,22.752,23.095,1821566,0
2003-01-03,23.112,23.185,22.947,23.028,911247,0
2003-01-06,23.076,23.518,23.076,23.482,1271636,0
2003-01-07,23.482,23.787,23.437,23.712,1774329,0
2003-01-08,23.712,23.909,23.463,23.499,1467766,0
2003-01-09,23.499,23.815,23.445,23.769,1087756,0
2003-01-10,23.648,23.769,23.427,23.614,1120810,0
2003-01-13,23.538,23.675,23.381,23.454,767156,0
2003-01-14,23.454,23.509,23.27,23.445,1239007,0
2003-01-15,23.489,23.489,23.076,23.121,1152794,0
2003-01-16,23.213,23.323,22.898,22.999,1302754,0
2003-01-17,22.999,23.057,22.788,22.843,668854,0
2003-01-21,22.861,22.88,22.474,22.49,955294,0
2003-01-22,22.474,22.622,22.185,22.185,1174805,0
2003-01-23,22.177,22.955,22.177,22.889,1308589,0
2003-01-24,22.918,22.927,22.409,22.409,1275096,0
2003-01-27,22.419,22.419,21.685,21.853,1562914,0
2003-01-28,21.853,22.271,21.853,22.261,1092075,0
2003-01-29,22.242,22.436,21.777,22.288,940598,0
2003-01-30,22.361,22.419,22.103,22.185,1173723,0
2003-01-31,22.067,22.843,22.067,22.752,1097251,0
2003-02-03,22.779,22.937,22.648,22.772,679573,0
2003-02-04,22.613,22.613,22.38,22.565,613111,0
2003-02-05,22.613,23.038,22.428,22.464,1359954,0
2003-02-06,22.4,22.49,22.149,22.261,823702,0
2003-02-07,22.38,22.445,22.214,22.224,567742,0
2003-02-10,22.224,22.445,22.038,22.333,695999,0
2003-02-11,22.445,22.49,21.991,22.067,1234255,0
2003-02-12,22.009,22.195,21.806,21.853,739488,0
2003-02-13,21.945,22,21.299,21.667,1457251,0
2003-02-14,21.685,21.945,21.416,21.872,974743,0
2003-02-18,21.919,22.658,21.919,22.658,1658730,0
2003-02-19,22.632,22.648,22.261,22.508,1088394,0
2003-02-20,22.536,22.546,22.224,22.224,1203103,0
2003-02-21,22.224,22.704,22.094,22.585,1054693,0
2003-02-24,22.594,22.594,22.288,22.288,745263,0
2003-02-25,22.195,22.224,21.768,22.195,945787,0
2003-02-26,22.204,22.474,22.204,22.233,572712,0
2003-02-27,22.233,22.528,22.233,22.455,863066,0
2003-02-28,22.474,22.685,22.39,22.632,976901,0
2003-03-03,22.752,22.88,22.436,22.508,825043,0
2003-03-04,22.518,22.528,21.945,21.955,643924,0
2003-03-05,21.945,22.177,21.796,22.167,855467,0
2003-03-06,22.103,22.149,21.705,21.75,1122736,0
2003-03-07,21.595,22.195,21.558,22.122,1098543,0
2003-03-10,22.122,22.122,21.705,21.705,853767,0
2003-03-11,21.695,21.881,21.529,21.677,1238360,0
2003-03-12,21.677,21.733,21.362,21.558,850714,0
2003-03-13,21.558,22.4,21.558,22.4,1611101,0
2003-03-14,22.474,22.632,22.428,22.546,988139,0
2003-03-17,22.556,23.086,22.39,23.076,1370544,0
2003-03-18,23.076,23.4,23.019,23.4,1351753,0
2003-03-19,23.4,23.463,23.121,23.454,1333172,0
2003-03-20,23.4,23.509,23.009,23.437,1364989,0
2003-03-21,23.482,24.064,23.454,23.937,2091906,0
2003-03-24,23.937,23.937,23.048,23.261,1423044,0
2003-03-25,23.371,23.704,23.288,23.463,1086459,0
2003-03-26,23.4,23.489,23.147,23.28,919640,0
2003-03-27,23.261,23.323,22.927,23.147,574445,0
2003-03-28,23.048,23.409,22.947,23.371,1272285,0
2003-03-31,23.381,23.381,22.613,22.833,1904367,0
2003-04-01,22.833,22.898,22.409,22.889,2349408,0
2003-04-02,23.057,23.463,23.028,23.28,1539272,0
2003-04-03,23.28,23.361,23.076,23.195,1137657,0
2003-04-04,23.28,23.489,23.242,23.381,1921824,0
2003-04-07,23.721,23.973,23.631,23.769,2564233,0
2003-04-08,23.777,23.834,23.575,23.694,1582795,0
2003-04-09,23.694,23.787,23.223,23.297,2256753,0
2003-04-10,23.297,23.297,22.733,22.851,3198432,0
2003-04-11,22.999,23.156,22.704,22.824,1690061,0
2003-04-14,22.889,23.261,22.815,23.261,1102223,0
2003-04-15,23.352,23.631,23.019,23.631,1672141,0
2003-04-16,23.604,23.704,23.156,23.185,1226691,0
2003-04-17,23.166,23.557,23.156,23.509,1038066,0
2003-04-21,23.482,23.694,23.28,23.417,975197,0
2003-04-22,23.232,24.074,23.019,24.064,2157572,0
2003-04-23,24.064,24.416,23.881,24.074,1471012,0
2003-04-24,24.074,24.074,23.824,23.954,1081495,0
2003-04-25,23.9,23.9,23.332,23.499,1259721,0
2003-04-28,23.557,23.862,23.538,23.834,1410084,0
2003-04-29,23.834,23.947,23.538,23.76,1058583,0
2003-04-30,23.76,23.769,23.538,23.648,1660693,0
2003-05-01,23.648,23.648,23.166,23.381,1591652,0
2003-05-02,23.409,23.454,23.009,23.4,2518791,0
2003-05-05,23.463,23.463,23.121,23.203,1944345,0
2003-05-06,23.185,23.27,23.038,23.195,1532876,0
2003-05-07,23.137,23.195,22.999,23.019,960051,0
2003-05-08,22.861,22.955,22.676,22.788,926990,0
2003-05-09,22.937,23.137,22.833,23.057,1059664,0
2003-05-12,23.095,23.437,22.947,23.297,1402801,0
2003-05-13,23.307,23.307,23.121,23.203,2407097,0
2003-05-14,23.232,23.261,23.129,23.242,1778132,0
2003-05-15,23.251,23.614,23.251,23.482,1885092,0
2003-05-16,23.4,23.445,23.213,23.251,1778781,0
2003-05-19,23.203,23.28,23.112,23.166,1248949,0
2003-05-20,23.213,23.261,23.038,23.175,1294326,0
2003-05-21,23.166,23.371,23.095,23.315,1553749,0
2003-05-22,23.307,23.665,23.288,23.557,1450268,0
2003-05-23,23.557,23.881,23.547,23.741,1769492,0
2003-05-27,23.741,24.224,23.648,24.157,1520133,0
2003-05-28,24.157,24.398,24.139,24.139,1807172,0
2003-05-29,24.139,24.425,24.12,24.214,2185892,0
2003-05-30,24.462,24.953,24.434,24.881,3701428,0
2003-06-02,24.881,25.666,24.881,25.295,1997237,0
2003-06-03,25.295,25.444,25.176,25.333,1384181,0
2003-06-04,25.233,25.844,25.204,25.844,1174189,0
2003-06-05,25.305,25.759,25.305,25.565,1747661,0
2003-06-06,25.574,25.776,25.184,25.233,1655743,0
2003-06-09,25.361,25.565,24.529,24.731,1809247,0
2003-06-10,24.731,24.991,24.731,24.834,967935,0
2003-06-11,24.815,24.962,24.638,24.824,1024228,0
2003-06-12,24.991,25.204,24.712,24.991,955726,0
2003-06-13,25.083,25.268,24.482,24.621,1051453,0
2003-06-16,24.621,25.204,24.538,25.083,952703,0
2003-06-17,25.083,25.149,24.603,24.991,1570695,0
2003-06-18,25.036,25.129,24.759,24.862,836560,0
2003-06-19,24.918,25.259,24.547,24.665,1183587,0
2003-06-20,24.776,25.083,24.547,24.567,1364442,0
2003-06-23,24.547,24.557,24,24.064,967288,0
2003-06-24,24.13,24.407,24.12,24.314,1164136,0
2003-06-25,24.34,24.547,24.083,24.093,844769,0
2003-06-26,24.035,24.434,23.614,24.288,1076627,0
2003-06-27,24.025,24.025,23.947,24.025,544849,0
2003-06-30,24.025,24.195,23.694,23.694,2500599,0
2003-07-01,23.648,23.973,23.067,23.518,1669444,0
2003-07-02,23.614,23.843,23.528,23.796,1245708,0
2003-07-03,23.796,23.834,23.557,23.675,1319715,0
2003-07-07,23.787,24.35,23.787,23.834,957564,0
2003-07-08,23.787,24.054,23.614,24.017,1734268,0
2003-07-09,23.834,23.982,23.381,23.704,1232311,0
2003-07-10,23.648,23.694,23.121,23.251,1545738,0
2003-07-11,23.232,23.417,23.048,23.095,1461462,0
2003-07-14,23.137,23.203,23.048,23.121,1685324,0
2003-07-15,23.261,23.28,22.861,22.965,1466651,0
2003-07-16,22.999,23.076,22.622,22.666,1145768,0
2003-07-17,22.306,22.575,22.009,22.214,1950458,0
2003-07-18,22.536,22.613,22.271,22.474,1194174,0
2003-07-21,22.585,22.779,22.464,22.676,1211134,0
2003-07-22,22.632,22.666,22.279,22.565,1652698,0
2003-07-23,22.676,22.779,22.279,22.704,1857541,0
2003-07-24,22.704,23.509,22.676,22.851,2233415,0
2003-07-25,22.861,23.27,22.815,23.195,788913,0
2003-07-28,23.195,23.297,23.009,23.048,1062148,0
2003-07-29,23.067,23.067,22.613,22.676,1074033,0
2003-07-30,22.685,22.733,22.371,22.594,786862,0
2003-07-31,22.824,23.361,22.779,22.87,964802,0
2003-08-01,22.88,22.88,22.455,22.772,709286,0
2003-08-04,22.676,23.137,22.585,23.076,1174617,0
2003-08-05,22.999,23.203,22.796,22.88,1140368,0
2003-08-06,23.509,23.538,23.067,23.129,1644704,0
2003-08-07,23.112,23.594,22.965,23.361,1204653,0
2003-08-08,23.342,23.614,23.156,23.156,1457359,0
2003-08-11,23.095,23.156,22.762,22.947,933149,0
2003-08-12,22.87,23.223,22.772,23.213,1621367,0
2003-08-13,23.261,23.499,23.261,23.361,855033,0
2003-08-14,23.315,23.872,23.315,23.805,1005318,0
2003-08-15,23.796,23.824,23.371,23.731,504440,0
2003-08-18,23.731,24.214,23.731,24.064,1290655,0
2003-08-19,23.973,24.195,23.881,24.139,600488,0
2003-08-20,24.102,24.434,24.102,24.205,718038,0
2003-08-21,24.205,24.453,24.148,24.388,760282,0
2003-08-22,24.35,24.434,23.954,24.064,840337,0
2003-08-25,24.11,24.11,23.881,23.947,467817,0
2003-08-26,23.741,24.064,23.509,24.025,609887,0
2003-08-27,23.927,24.064,23.927,23.964,906026,0
2003-08-28,23.927,23.982,23.585,23.964,1262346,0
2003-08-29,23.852,23.909,23.64,23.872,682384,0
2003-09-02,23.872,24.416,23.872,24.369,821433,0
2003-09-03,24.369,24.529,24.253,24.462,629878,0
2003-09-04,24.462,24.462,23.991,24.224,661856,0
2003-09-05,24.224,24.224,23.973,24.13,721497,0
2003-09-08,24.157,24.491,24.054,24.34,410230,0
2003-09-09,24.296,24.388,23.973,24.064,568075,0
2003-09-10,24.074,24.233,23.919,24.11,1079325,0
2003-09-11,24.13,24.243,24.064,24.157,836666,0
2003-09-12,24.054,24.214,24.008,24.157,795285,0
2003-09-15,24.157,24.369,24.064,24.139,670502,0
2003-09-16,24.083,24.443,24.083,24.443,724198,0
2003-09-17,24.443,24.462,23.982,24.064,533936,0
2003-09-18,24.157,24.51,24.054,24.51,610212,0
2003-09-19,24.51,24.805,24.453,24.805,1164028,0
2003-09-22,24.759,24.759,24.045,24.11,1457466,0
2003-09-23,24.529,24.529,24.054,24.359,1409606,0
2003-09-24,24.253,24.288,23.232,23.648,1391457,0
2003-09-25,23.631,23.685,23.213,23.472,1012016,0
2003-09-26,23.547,23.787,23.472,23.675,715552,0
2003-09-29,23.675,23.881,23.518,23.704,699670,0
2003-09-30,23.604,23.614,23.147,23.371,944274,0
2003-10-01,23.371,23.769,23.323,23.769,712528,0
2003-10-02,23.769,23.881,23.594,23.824,540959,0
2003-10-03,24.102,24.425,24.093,24.186,727762,0
2003-10-06,24.102,24.35,24.083,24.253,411852,0
2003-10-07,24.139,24.398,24.045,24.398,488992,0
2003-10-08,25.223,25.223,24.576,24.684,1200331,0
2003-10-09,24.684,24.991,24.529,24.721,884420,0
2003-10-10,24.834,24.926,24.621,24.843,515031,0
2003-10-13,24.843,25.314,24.843,25.213,551981,0
2003-10-14,25.213,25.546,25.129,25.426,871346,0
2003-10-15,25.546,25.73,25.51,25.675,883883,0
2003-10-16,25.601,25.638,25.426,25.583,726031,0
2003-10-17,25.583,25.583,24.962,24.962,927314,0
2003-10-20,25.176,25.473,24.962,25.454,749802,0
2003-10-21,25.638,25.638,24.472,24.638,2044236,0
2003-10-22,24.434,24.647,24.262,24.34,1203357,0
2003-10-23,24.157,24.388,24.11,24.359,1050479,0
2003-10-24,24.233,24.482,24.13,24.407,962318,0
2003-10-27,24.547,24.899,24.529,24.665,693943,0
2003-10-28,24.805,24.962,24.576,24.962,807391,0
2003-10-29,24.944,25.251,24.665,25.129,728734,0
2003-10-30,25.194,25.379,25.065,25.333,677738,0
2003-10-31,25.333,25.333,24.834,24.89,866917,0
2003-11-03,24.805,25.129,24.786,25.036,844732,0
2003-11-04,25.036,25.369,24.908,25.314,815297,0
2003-11-05,25.223,25.259,24.89,25.11,511357,0
2003-11-06,25.139,25.176,24.567,24.944,910025,0
2003-11-07,25.083,25.213,24.944,25.11,539230,0
2003-11-10,24.991,25.083,24.567,24.731,480133,0
2003-11-11,24.603,24.603,24.388,24.557,417145,0
2003-11-12,24.323,24.388,24.233,24.314,942219,0
2003-11-13,24.157,24.576,24.139,24.576,848658,0
2003-11-14,24.388,24.472,24.093,24.195,690053,0
2003-11-17,24.139,24.148,23.482,23.843,988032,0
2003-11-18,23.982,24,23.427,23.518,715443,0
2003-11-19,23.604,23.954,23.489,23.954,930228,0
2003-11-20,23.721,23.843,23.427,23.509,814627,0
2003-11-21,23.509,23.685,23.437,23.604,573479,0
2003-11-24,23.575,23.937,23.417,23.482,1369953,0
2003-11-25,23.604,23.973,23.482,23.881,1172888,0
2003-11-26,23.881,24.331,23.834,24.314,1351696,0
2003-11-28,24.314,24.425,24.272,24.272,377277,0
2003-12-01,24.407,25.149,24.398,25.139,1076300,0
2003-12-02,25.036,25.129,24.936,25.017,976798,0
2003-12-03,25.055,25.482,25.036,25.295,1052530,0
2003-12-04,25.295,25.73,25.223,25.73,793777,0
2003-12-05,25.73,25.73,25.065,25.194,633766,0
2003-12-08,25.083,25.628,25.083,25.619,814627,0
2003-12-09,25.73,25.759,25.361,25.389,785561,0
2003-12-10,25.268,25.407,25.11,25.223,522053,0
2003-12-11,25.176,25.555,25.149,25.555,562890,0
2003-12-12,25.619,25.815,25.286,25.768,525511,0
2003-12-15,25.768,25.768,25.055,25.242,1612290,0
2003-12-16,25.223,25.352,25.017,25.352,797338,0
2003-12-17,25.12,25.259,24.834,24.834,1398046,0
2003-12-18,24.852,25.176,24.776,25.139,1215025,0
2003-12-19,25.157,25.277,24.656,24.843,999806,0
2003-12-22,24.936,25.61,24.926,25.361,915535,0
2003-12-23,25.268,25.518,25.233,25.314,633550,0
2003-12-24,25.223,25.397,24.805,24.953,684329,0
2003-12-26,24.953,25.389,24.953,25.213,259622,0
2003-12-29,25.223,25.361,25.093,25.295,675577,0
2003-12-30,25.314,25.361,25.074,25.268,654510,0
2003-12-31,25.268,25.379,25.129,25.333,1006832,0
2004-01-02,25.277,25.5,24.89,25.026,869294,0
2004-01-05,25.157,25.528,25.157,25.491,816032,0
2004-01-06,25.444,25.454,24.918,25.167,809224,0
2004-01-07,25.213,25.223,24.776,25.184,993435,0
2004-01-08,25.277,25.454,24.871,25.139,780053,0
2004-01-09,25.12,25.176,24.815,24.824,761792,0
2004-01-12,24.881,25.259,24.862,25.139,679036,0
2004-01-13,25.149,25.184,24.712,24.899,845634,0
2004-01-14,24.944,25.184,24.926,24.991,1057608,0
2004-01-15,24.962,24.962,24.272,24.684,1016662,0
2004-01-16,24.692,25.149,24.638,25.093,868537,0
2004-01-20,25.026,25.223,25.026,25.102,952165,0
2004-01-21,25.026,25.129,24.613,24.852,1745289,0
2004-01-22,24.852,25.026,24.576,24.759,800798,0
2004-01-23,24.776,24.981,24.567,24.567,810413,0
2004-01-26,24.621,24.936,24.613,24.759,1152794,0
2004-01-27,24.759,24.786,24.398,24.547,1104278,0
2004-01-28,24.586,24.824,24.272,24.272,971717,0
2004-01-29,24.398,24.731,24.177,24.702,1113251,0
2004-01-30,24.684,25.333,24.684,25.149,1726811,0
2004-02-02,25.149,25.242,24.852,24.991,873401,0
2004-02-03,24.871,25.11,24.805,24.918,1644163,0
2004-02-04,24.972,24.972,24.675,24.721,704534,0
2004-02-05,24.63,25.223,24.621,25.036,930013,0
2004-02-06,25.268,25.574,24.684,25.537,966207,0
2004-02-09,25.361,25.5,25.139,25.342,740725,0
2004-02-10,25.314,26.054,25.233,25.815,995811,0
2004-02-11,25.685,25.944,25.223,25.861,1403556,0
2004-02-12,25.815,25.825,25.129,25.295,1105901,0
2004-02-13,25.314,25.703,25.176,25.305,930878,0
2004-02-17,25.379,25.657,25.342,25.397,602437,0
2004-02-18,25.491,25.528,25.036,25.286,583419,0
2004-02-19,25.454,26.073,25.397,25.685,954105,0
2004-02-20,25.694,25.796,25.259,25.454,824780,0
2004-02-23,25.464,25.619,25.268,25.314,897061,0
2004-02-24,25.305,25.583,25.046,25.286,1183910,0
2004-02-25,25.242,25.242,24.824,24.991,1537308,0
2004-02-26,25.008,25.149,24.834,25.129,799715,0
2004-02-27,25.129,25.583,24.991,25.277,668126,0
2004-03-01,25.286,25.825,25.286,25.759,824135,0
2004-03-02,25.759,25.88,25.444,25.444,1239659,0
2004-03-03,25.389,25.464,24.953,25.157,957997,0
2004-03-04,25.065,25.305,25.055,25.268,670609,0
2004-03-05,25.268,25.638,25.176,25.619,2272957,0
2004-03-08,25.619,25.834,25.454,25.555,1198604,0
2004-03-09,25.555,26.195,25.555,25.953,1779645,0
2004-03-10,25.971,26.416,25.916,26.037,2163728,0
2004-03-11,25.871,26.1,25.628,25.694,1429484,0
2004-03-12,25.619,25.916,25.397,25.74,860220,0
2004-03-15,25.685,25.685,25.157,25.268,814839,0
2004-03-16,25.268,25.61,25.184,25.454,674819,0
2004-03-17,25.435,25.861,25.379,25.768,749695,0
2004-03-18,25.638,25.647,25.157,25.528,680873,0
2004-03-19,25.389,25.583,25.233,25.233,540853,0
2004-03-22,25.242,25.342,24.656,25.026,657427,0
2004-03-23,25.213,25.268,24.692,24.899,828885,0
2004-03-24,24.936,25.046,24.613,24.776,668881,0
2004-03-25,24.786,25.713,24.712,25.592,728842,0
2004-03-26,25.546,25.583,25.268,25.435,446857,0
2004-03-29,25.528,26.176,25.473,25.962,918129,0
2004-03-30,25.861,26.305,25.805,26.25,734352,0
2004-03-31,26.195,26.48,25.786,26.406,771193,0
2004-04-01,26.288,26.748,26.186,26.368,2219695,0
2004-04-02,26.425,26.767,26.361,26.378,1598245,0
2004-04-05,26.406,26.442,26.279,26.378,812358,0
2004-04-06,26.387,26.406,26.25,26.378,589792,0
2004-04-07,26.378,26.406,26.129,26.25,598760,0
2004-04-08,26.333,26.416,26.129,26.288,716526,0
2004-04-12,26.333,26.518,26.333,26.49,695135,0
2004-04-13,26.499,26.499,26.323,26.361,1106228,0
2004-04-14,26.25,26.547,26.204,26.305,1097801,0
2004-04-15,26.387,26.48,26.323,26.378,1267749,0
2004-04-16,26.416,26.416,26.204,26.368,650511,0
2004-04-19,26.368,26.378,26.138,26.361,431511,0
2004-04-20,26.378,26.425,25.962,25.962,550360,0
2004-04-21,26.1,26.313,25.871,26.241,633766,0
2004-04-22,26.378,27.027,26.333,27.001,1522616,0
2004-04-23,27.001,27.165,26.775,27.108,681410,0
2004-04-26,27.108,27.108,26.775,26.879,1084512,0
2004-04-27,27.108,27.629,26.991,27.619,1349857,0
2004-04-28,27.591,27.619,26.954,27.128,1200869,0
2004-04-29,27.108,27.572,26.898,27.063,991057,0
2004-04-30,27.212,27.924,27.118,27.581,1657884,0
2004-05-03,27.693,27.796,27.351,27.5,898355,0
2004-05-04,27.481,27.767,27.204,27.491,750019,0
2004-05-05,27.425,27.481,27.23,27.334,674390,0
2004-05-06,27.147,27.415,27.1,27.361,687461,0
2004-05-07,27.222,27.351,26.871,26.945,1106552,0
2004-05-10,26.758,26.889,26.462,26.711,793990,0
2004-05-11,26.148,26.898,26.148,26.602,963615,0
2004-05-12,26.368,26.434,25.934,26.351,1070249,0
2004-05-13,26.333,26.795,26.323,26.711,735107,0
2004-05-14,26.622,26.981,26.48,26.832,740401,0
2004-05-17,26.47,26.602,26.158,26.279,809982,0
2004-05-18,26.241,26.667,26.241,26.583,678495,0
2004-05-19,26.813,26.871,26.204,26.25,878587,0
2004-05-20,26.195,27.018,26.176,27.009,1105901,0
2004-05-21,27.055,27.287,26.785,26.981,746884,0
2004-05-24,26.991,27.379,26.991,27.23,551220,0
2004-05-25,27.1,28.137,26.945,28.082,1451199,0
2004-05-26,27.989,28.212,27.86,28.128,974958,0
2004-05-27,28.212,28.711,28.212,28.518,882799,0
2004-05-28,28.432,28.432,28.055,28.24,475274,0
2004-06-01,28.249,28.527,28.128,28.349,746234,0
2004-06-02,28.277,28.536,27.989,28.49,767627,0
2004-06-03,28.296,28.461,28.007,28.007,477537,0
2004-06-04,28.137,28.555,28.1,28.432,511357,0
2004-06-07,28.417,28.803,28.193,28.775,574022,0
2004-06-08,28.665,29.054,28.593,29.054,510276,0
2004-06-09,29.044,29.137,28.851,28.926,489101,0
2004-06-10,29.016,29.128,28.926,29.044,675685,0
2004-06-14,28.832,28.832,28.368,28.508,394673,0
2004-06-15,28.646,28.888,28.527,28.832,656889,0
2004-06-16,28.832,28.832,28.461,28.655,517840,0
2004-06-17,28.675,28.702,28.045,28.137,900409,0
2004-06-18,27.953,28.34,27.842,28.147,930878,0
2004-06-21,28.184,28.267,27.943,28.016,679251,0
2004-06-22,28.016,28.527,27.833,28.34,682062,0
2004-06-23,28.184,28.619,28.055,28.583,505629,0
2004-06-24,28.231,28.683,28.202,28.619,621125,0
2004-06-25,28.619,28.803,28.417,28.593,562890,0
2004-06-28,28.926,29.101,28.665,28.832,566671,0
2004-06-29,28.832,29.249,28.832,29.249,461546,0
2004-06-30,29.249,29.406,28.935,29.34,809330,0
2004-07-01,28.739,28.953,28.016,28.417,957779,0
2004-07-02,28.417,28.417,28.055,28.378,534370,0
2004-07-06,28.378,28.573,28.221,28.368,776272,0
2004-07-07,28.359,28.758,28.305,28.758,788476,0
2004-07-08,28.758,28.813,28.424,28.693,794207,0
2004-07-09,28.693,28.785,28.331,28.508,711662,0
2004-07-12,28.601,29.008,28.277,28.979,632253,0
2004-07-13,28.979,29.073,28.898,28.97,567319,0
2004-07-14,28.832,29.092,28.655,28.898,928824,0
2004-07-15,29.092,29.268,28.813,28.879,730677,0
2004-07-16,29.109,29.23,28.851,28.97,568075,0
2004-07-19,29.063,29.156,28.841,28.926,447827,0
2004-07-20,28.851,29.063,28.729,28.96,941141,0
2004-07-21,29.083,29.146,28.916,28.979,726465,0
2004-07-22,28.926,28.944,28.48,28.583,986410,0
2004-07-23,28.397,28.407,27.786,28.091,685625,0
2004-07-26,28.091,28.451,27.924,28.055,1122541,0
2004-07-27,28.1,28.378,27.943,28.305,842066,0
2004-07-28,28.312,28.331,27.767,28.166,757689,0
2004-07-29,28.258,28.601,28.119,28.417,525834,0
2004-07-30,28.277,28.442,28.157,28.231,390242,0
2004-08-02,28.24,28.461,27.905,28.417,487589,0
2004-08-03,28.424,28.424,27.943,28.184,648028,0
2004-08-04,28.184,28.432,27.87,28.249,516867,0
2004-08-05,28.258,28.267,27.425,27.527,768600,0
2004-08-06,27.305,27.397,26.879,27.184,790426,0
2004-08-09,27.194,27.6,27.147,27.296,529401,0
2004-08-10,27.296,27.87,27.137,27.814,838287,0
2004-08-11,27.536,28.137,27.361,27.962,542148,0
2004-08-12,27.796,27.842,27.305,27.767,783403,0
2004-08-13,27.693,27.758,27.433,27.666,549383,0
2004-08-16,27.563,28.231,27.563,28.137,545606,0
2004-08-17,28.064,28.157,27.74,27.915,538689,0
2004-08-18,27.897,28.035,27.675,28.035,684977,0
2004-08-19,27.833,27.833,27.536,27.767,649215,0
2004-08-20,27.767,28.007,27.647,27.924,681196,0
2004-08-23,27.933,27.943,27.527,27.563,596925,0
2004-08-24,27.786,27.786,27.212,27.415,1331920,0
2004-08-25,27.415,28.176,27.334,28.026,633442,0
2004-08-26,28.074,28.128,27.86,27.87,506818,0
2004-08-27,27.962,27.98,27.591,27.786,453016,0
2004-08-30,27.833,27.87,27.544,27.553,421468,0
2004-08-31,27.629,27.87,27.544,27.693,523130,0
2004-09-01,27.572,27.962,27.572,27.786,712961,0
2004-09-02,27.842,28.221,27.814,28.202,536531,0
2004-09-03,28.202,28.47,28.1,28.368,603947,0
2004-09-07,28.593,28.675,28.378,28.564,860650,0
2004-09-08,28.442,28.555,28.147,28.193,480349,0
2004-09-09,28.231,28.499,28.231,28.424,551116,0
2004-09-10,28.296,28.461,27.989,28.388,468356,0
2004-09-13,28.34,28.49,28.202,28.388,593791,0
2004-09-14,28.321,28.397,28.035,28.331,801662,0
2004-09-15,28.331,28.536,28.202,28.432,523241,0
2004-09-16,28.349,28.665,28.34,28.527,686382,0
2004-09-17,28.665,29.192,28.609,28.96,1060849,0
2004-09-20,28.832,29.044,28.693,28.766,782645,0
2004-09-21,28.813,29.063,28.693,28.97,574884,0
2004-09-22,28.803,29.063,28.609,28.879,768818,0
2004-09-23,28.766,28.879,28.331,28.461,933793,0
2004-09-24,28.368,28.879,28.368,28.851,1221939,0
2004-09-27,28.785,28.832,28.546,28.628,788913,0
2004-09-28,28.693,29.118,28.693,29.092,632253,0
2004-09-29,28.97,29.016,28.711,28.869,927742,0
2004-09-30,28.998,29.434,28.998,29.101,1447204,0
2004-10-01,29.128,29.387,28.988,29.387,925476,0
2004-10-04,29.434,29.758,29.32,29.498,840663,0
2004-10-05,29.692,29.952,29.498,29.868,1324256,0
2004-10-06,29.988,30.378,29.905,30.378,836124,0
2004-10-07,31.238,31.656,30.267,30.35,2328814,0
2004-10-08,30.026,30.378,29.924,30.091,818082,0
2004-10-11,30.063,30.478,30.063,30.183,376089,0
2004-10-12,30.173,30.267,29.988,30.091,880751,0
2004-10-13,30.321,30.452,29.619,29.832,715662,0
2004-10-14,29.887,30.054,29.758,29.813,397372,0
2004-10-15,29.988,30.267,29.72,30.082,558248,0
2004-10-18,30.082,30.648,29.896,30.58,774112,0
2004-10-19,30.478,30.721,29.72,29.739,647055,0
2004-10-20,29.832,30.137,29.525,30.017,718902,0
2004-10-21,30.017,30.082,29.601,29.849,1166404,0
2004-10-22,29.858,30.128,29.573,29.637,572832,0
2004-10-25,29.655,29.998,29.619,29.868,809871,0
2004-10-26,29.832,30.544,29.665,30.544,768167,0
2004-10-27,30.544,31.275,30.314,31.191,1057825,0
2004-10-28,31.191,31.191,30.766,30.913,1068522,0
2004-10-29,30.848,31.424,30.848,31.332,604380,0
2004-11-01,31.332,31.332,30.793,30.971,1102772,0
2004-11-02,31.008,31.859,31.008,31.405,1085267,0
2004-11-03,31.637,31.887,31.304,31.506,717607,0
2004-11-04,31.59,32.414,31.433,32.304,628257,0
2004-11-05,32.348,32.488,31.933,32.459,891549,0
2004-11-08,32.395,32.674,32.257,32.404,1020765,0
2004-11-09,32.498,32.657,32.165,32.358,956808,0
2004-11-10,32.608,32.647,32.015,32.015,1131723,0
2004-11-11,32.21,32.711,32.006,32.488,1020335,0
2004-11-12,32.488,32.488,31.656,32.348,834182,0
2004-11-15,32.21,32.385,32.081,32.304,557058,0
2004-11-16,32.304,32.637,32.295,32.385,649973,0
2004-11-17,32.385,32.941,32.173,32.257,968689,0
2004-11-18,32.081,32.608,32.081,32.515,639169,0
2004-11-19,32.321,32.33,31.618,31.701,984788,0
2004-11-22,31.839,32.062,31.656,32.062,721279,0
2004-11-23,31.961,32.395,31.877,32.314,531018,0
2004-11-24,32.276,32.561,32.276,32.449,339139,0
2004-11-26,32.449,32.58,32.404,32.421,167030,0
2004-11-29,32.395,32.404,31.996,32.192,537179,0
2004-11-30,32.192,32.488,32.025,32.375,602003,0
2004-12-01,32.368,32.637,32.21,32.637,590226,0
2004-12-02,32.637,32.693,32.304,32.58,586012,0
2004-12-03,32.589,32.792,32.108,32.553,703886,0
2004-12-06,32.414,32.674,32.248,32.469,449447,0
2004-12-07,32.375,32.44,31.839,31.839,660347,0
2004-12-08,31.849,32.304,31.849,32.21,696431,0
2004-12-09,32.071,32.375,31.487,32.267,491584,0
2004-12-10,31.961,32.469,31.933,32.295,769033,0
2004-12-13,32.304,32.498,32.229,32.358,439722,0
2004-12-14,32.295,32.58,32.042,32.304,816138,0
2004-12-15,32.117,32.257,32.025,32.2,916292,0
2004-12-16,32.2,32.2,31.839,32.071,643600,0
2004-12-17,31.748,32.108,31.719,31.765,1137776,0
2004-12-20,31.978,32.2,31.793,31.987,737055,0
2004-12-21,32.025,32.165,31.924,32.052,747099,0
2004-12-22,32.145,32.544,32.034,32.081,770544,0
2004-12-23,32.09,32.421,31.943,32.34,415309,0
2004-12-27,32.44,32.561,31.969,32.006,530695,0
2004-12-28,32.071,32.534,32.062,32.515,518379,0
2004-12-29,32.368,32.498,32.257,32.395,431083,0
2004-12-30,32.515,32.703,32.414,32.534,353508,0
2004-12-31,32.665,32.773,32.358,32.515,486398,0
2005-01-03,32.395,32.469,31.953,32.025,700536,0
2005-01-04,32.025,32.071,31.342,31.618,954758,0
2005-01-05,31.656,32.006,31.304,31.314,818624,0
2005-01-06,31.201,31.701,31.201,31.405,538584,0
2005-01-07,31.386,31.516,31.117,31.218,749585,0
2005-01-10,31.191,31.728,31.191,31.497,616478,0
2005-01-11,31.461,31.497,31.073,31.238,655807,0
2005-01-12,31.11,31.304,30.877,31.153,899979,0
2005-01-13,31.191,31.304,30.684,30.766,861840,0
2005-01-14,30.971,31.218,30.895,31.153,814627,0
2005-01-18,30.942,31.682,30.933,31.664,956158,0
2005-01-19,31.543,31.867,31.543,31.709,606432,0
2005-01-20,31.609,31.831,31.469,31.59,708637,0
2005-01-21,31.59,31.719,31.082,31.191,1140586,0
2005-01-24,31.191,31.342,30.857,30.923,683681,0
2005-01-25,31.143,31.191,30.895,30.989,707340,0
2005-01-26,31.045,31.182,30.877,31.126,914237,0
2005-01-27,31.1,31.136,30.913,31.036,816570,0
2005-01-28,30.867,31.191,30.867,31.055,682818,0
2005-01-31,31.266,31.424,31.082,31.143,861406,0
2005-02-01,31.143,31.461,31.017,31.396,928394,0
2005-02-02,31.238,31.469,31.1,31.386,611616,0
2005-02-03,31.172,31.257,30.571,30.82,2120407,0
2005-02-04,30.867,31.136,30.82,31.073,850926,0
2005-02-07,30.397,31.073,29.619,30.478,1776188,0
2005-02-08,30.534,30.638,30.191,30.486,1139720,0
2005-02-09,30.368,30.368,29.767,29.832,1294434,0
2005-02-10,29.896,30.378,29.777,30.305,1277580,0
2005-02-11,30.314,30.81,30.035,30.496,1084296,0
2005-02-14,30.469,30.515,30.35,30.368,850819,0
2005-02-15,30.295,30.368,30.063,30.155,1032328,0
2005-02-16,30.155,30.155,29.7,29.749,1324144,0
2005-02-17,29.749,29.777,29.278,29.278,1705421,0
2005-02-18,29.32,29.471,29.239,29.443,1444394,0
2005-02-22,29.434,29.683,29.054,29.156,1530504,0
2005-02-23,29.146,29.534,29.137,29.305,1402688,0
2005-02-24,29.287,29.434,29.073,29.221,1162195,0
2005-02-25,29.063,29.425,29.034,29.305,1200657,0
2005-02-28,29.183,29.471,28.879,29.349,1329657,0
2005-03-01,29.534,29.7,29.268,29.507,1382380,0
2005-03-02,29.507,29.647,29.164,29.507,1049831,0
2005-03-03,29.71,29.849,29.534,29.739,1265480,0
2005-03-04,30.731,30.776,30.314,30.628,1521323,0
2005-03-07,30.534,30.684,30.416,30.444,911972,0
2005-03-08,30.496,30.6,30.145,30.219,730787,0
2005-03-09,30.219,30.424,30.128,30.145,747749,0
2005-03-10,30.155,30.34,30.035,30.128,954321,0
2005-03-11,30.173,30.314,29.988,30.007,805769,0
2005-03-14,30.1,30.515,29.988,30.321,755961,0
2005-03-15,30.321,30.378,30.128,30.128,794530,0
2005-03-16,29.988,30.257,29.84,29.914,1064308,0
2005-03-17,30.063,30.35,29.971,30.257,1142637,0
2005-03-18,30.137,30.191,29.692,29.971,3629406,0
2005-03-21,29.961,30.128,29.795,30.017,792047,0
2005-03-22,30.017,30.36,29.942,29.98,928499,0
2005-03-23,29.896,30.073,29.758,30.035,979388,0
2005-03-24,30.035,30.378,30.017,30.314,948381,0
2005-03-28,30.36,30.469,30.137,30.137,744075,0
2005-03-29,30.035,30.478,29.887,29.952,864000,0
2005-03-30,29.988,30.36,29.924,30.276,631065,0
2005-03-31,30.305,30.684,30.247,30.59,810089,0
2005-04-01,30.776,30.886,30.378,30.452,936715,0
2005-04-04,30.34,30.524,30.173,30.368,676225,0
2005-04-05,30.286,30.515,30.229,30.452,459712,0
2005-04-06,30.505,30.766,30.478,30.553,395430,0
2005-04-07,30.628,30.74,30.406,30.684,541391,0
2005-04-08,30.496,30.665,30.469,30.469,606758,0
2005-04-11,30.553,31.055,30.452,30.904,777353,0
2005-04-12,30.981,31.415,30.505,31.376,1065281,0
2005-04-13,31.386,31.682,31.153,31.656,2233200,0
2005-04-14,31.656,31.656,30.952,31.136,1260400,0
2005-04-15,31.136,31.332,30.452,30.469,1182290,0
2005-04-18,30.478,30.731,30.267,30.712,815812,0
2005-04-19,30.665,30.829,30.36,30.628,758986,0
2005-04-20,30.496,30.75,30.11,30.183,818515,0
2005-04-21,30.452,30.694,29.998,30.675,793021,0
2005-04-22,30.544,30.619,29.434,29.849,917804,0
2005-04-25,29.665,30.247,29.619,30.173,1241598,0
2005-04-26,30.155,30.461,30.054,30.054,791723,0
2005-04-27,30.1,30.219,29.813,29.98,653969,0
2005-04-28,29.868,30.082,29.443,29.507,658294,0
2005-04-29,29.739,30.276,29.498,30.276,981656,0
2005-05-02,30.276,30.416,30.073,30.276,757581,0
2005-05-03,30.173,30.469,30.017,30.137,846716,0
2005-05-04,30.229,30.378,30.054,30.295,872860,0
2005-05-05,30.267,30.267,29.785,30.119,627822,0
2005-05-06,30.119,30.314,29.98,30.073,524970,0
2005-05-09,30.007,30.191,29.758,30.163,477107,0
2005-05-10,29.896,30.026,29.619,29.729,544307,0
2005-05-11,29.72,30.026,29.573,29.961,574345,0
2005-05-12,29.924,30.054,29.221,29.32,667907,0
2005-05-13,29.34,29.349,28.397,28.953,1288923,0
2005-05-16,28.953,29.683,28.944,29.665,748938,0
2005-05-17,29.525,29.805,29.377,29.785,1061174,0
2005-05-18,29.785,30.656,29.628,30.505,1059012,0
2005-05-19,30.505,30.505,30.219,30.434,425787,0
2005-05-20,30.571,30.571,30.155,30.368,435514,0
2005-05-23,30.452,30.731,30.163,30.59,726250,0
2005-05-24,30.424,30.424,29.998,30.305,669959,0
2005-05-25,30.155,30.239,29.71,30.054,481859,0
2005-05-26,30.137,30.276,30.082,30.155,513409,0
2005-05-27,30.191,30.229,29.998,30.155,320340,0
2005-05-31,30.11,30.173,29.849,29.924,782322,0
2005-06-01,29.924,30.486,29.832,30.257,661098,0
2005-06-02,30.257,30.461,29.932,30.444,624798,0
2005-06-03,30.36,30.534,30.137,30.331,667799,0
2005-06-06,30.286,30.496,30.2,30.35,595086,0
2005-06-07,30.321,30.59,30.1,30.11,624690,0
2005-06-08,30.267,30.331,29.905,30.073,327039,0
2005-06-09,29.914,29.988,29.655,29.98,440156,0
2005-06-10,29.619,30.276,29.619,30.007,420709,0
2005-06-13,29.914,30.128,29.675,29.858,515895,0
2005-06-14,29.832,30.026,29.805,30.017,332549,0
2005-06-15,30.082,30.163,29.71,30.054,752394,0
2005-06-16,30.035,30.35,30.035,30.239,372848,0
2005-06-17,30.534,30.534,29.767,30.397,621341,0
2005-06-20,30.257,30.286,29.849,30.145,417251,0
2005-06-21,30.155,30.257,29.601,29.868,740725,0
2005-06-22,29.868,30.119,29.655,29.868,670065,0
2005-06-23,29.878,29.932,29.083,29.377,535664,0
2005-06-24,29.377,29.601,29.278,29.387,918883,0
2005-06-27,29.387,29.434,29.183,29.349,510925,0
2005-06-28,29.425,29.739,29.425,29.72,472785,0
2005-06-29,29.72,29.914,29.601,29.849,501740,0
2005-06-30,29.767,29.971,29.647,29.952,882691,0
2005-07-01,30.073,30.082,29.628,29.84,656131,0
2005-07-05,29.758,29.767,29.295,29.619,642301,0
2005-07-06,29.471,29.582,29.183,29.259,504551,0
2005-07-07,28.879,29.377,28.461,29.33,621989,0
2005-07-08,29.34,29.858,29.212,29.7,424168,0
2005-07-11,29.84,30.11,29.785,29.832,659802,0
2005-07-12,29.7,29.805,29.416,29.683,813548,0
2005-07-13,29.619,29.795,29.34,29.396,702589,0
2005-07-14,29.758,29.896,29.563,29.619,638736,0
2005-07-15,29.619,29.71,29.387,29.553,536206,0
2005-07-18,29.553,29.582,29.249,29.406,537179,0
2005-07-19,29.573,29.619,29.192,29.34,592820,0
2005-07-20,29.349,29.887,29.259,29.71,419414,0
2005-07-21,29.619,29.729,29.406,29.425,493206,0
2005-07-22,29.425,29.619,29.259,29.525,661533,0
2005-07-25,29.71,31.497,29.573,31.073,2222285,0
2005-07-26,30.999,31.218,30.784,31.008,1127942,0
2005-07-27,31.126,31.433,31.008,31.11,1114007,0
2005-07-28,31.285,31.6,31.21,31.314,904514,0
2005-07-29,31.342,31.6,31.073,31.082,1309019,0
2005-08-01,31.126,31.469,30.999,31.182,782322,0
2005-08-02,31.182,31.543,31.1,31.275,718685,0
2005-08-03,31.247,31.433,31.162,31.21,555111,0
2005-08-04,31.191,31.304,30.81,30.82,856760,0
2005-08-05,30.731,30.867,30.452,30.684,902245,0
2005-08-08,30.82,31.017,30.675,30.838,627069,0
2005-08-09,30.933,30.942,30.524,30.628,574127,0
2005-08-10,30.776,31.275,30.758,30.904,745587,0
2005-08-11,31.1,31.218,30.758,31.063,365392,0
2005-08-12,30.867,30.923,30.378,30.544,487800,0
2005-08-15,30.496,30.505,30.137,30.378,509086,0
2005-08-16,30.378,30.469,29.858,29.858,443612,0
2005-08-17,29.849,30.007,29.739,29.998,354157,0
2005-08-18,29.832,29.924,29.573,29.609,408177,0
2005-08-19,29.832,29.896,29.573,29.7,408285,0
2005-08-22,29.832,30.137,29.647,29.729,438969,0
2005-08-23,29.777,29.832,29.396,29.396,609995,0
2005-08-24,29.452,29.896,29.443,29.544,725816,0
2005-08-25,29.71,29.858,29.637,29.758,594979,0
2005-08-26,29.692,29.739,29.314,29.387,517083,0
2005-08-29,29.295,29.767,29.192,29.609,400614,0
2005-08-30,29.434,29.758,29.377,29.71,797771,0
2005-08-31,29.805,30.553,29.71,30.544,1320147,0
2005-09-01,30.515,30.838,30.424,30.544,893064,0
2005-09-02,30.75,30.784,30.444,30.656,615507,0
2005-09-06,31.055,31.275,30.867,31.172,981226,0
2005-09-07,31.201,31.342,30.999,31.117,1306644,0
2005-09-08,31.055,31.055,30.461,30.553,905274,0
2005-09-09,30.544,30.848,30.434,30.82,635926,0
2005-09-12,30.712,30.829,30.505,30.656,629121,0
2005-09-13,30.628,30.803,30.397,30.496,710476,0
2005-09-14,30.406,30.515,30.145,30.145,575528,0
2005-09-15,30.257,30.36,30.128,30.183,555762,0
2005-09-16,30.314,30.766,30.11,30.173,3667110,0
2005-09-19,30.128,30.128,29.777,29.832,875237,0
2005-09-20,29.952,30.073,29.481,29.619,875022,0
2005-09-21,29.416,29.471,28.841,28.926,783403,0
2005-09-22,28.935,29.109,28.601,29.063,796476,0
2005-09-23,28.908,29.481,28.785,29.239,525834,0
2005-09-26,29.471,29.553,29.137,29.278,533505,0
2005-09-27,29.34,29.471,29.118,29.32,926017,0
2005-09-28,29.534,29.609,29.295,29.525,887555,0
2005-09-29,29.525,29.832,29.425,29.647,852874,0
2005-09-30,29.628,29.823,29.507,29.553,545388,0
2005-10-03,30.073,30.35,29.767,30.026,1404309,0
2005-10-04,30.035,30.257,29.525,29.534,942765,0
2005-10-05,29.534,29.601,28.944,28.953,637331,0
2005-10-06,28.935,29.268,28.628,28.749,951729,0
2005-10-07,28.803,29.083,28.803,28.916,708203,0
2005-10-10,29.71,29.758,29.287,29.471,921048,0
2005-10-11,29.471,29.647,29.192,29.349,625988,0
2005-10-12,29.349,29.692,29.287,29.34,797880,0
2005-10-13,29.212,29.805,29.164,29.287,764495,0
2005-10-14,29.481,29.573,29.128,29.425,492559,0
2005-10-17,29.358,29.452,29.192,29.377,645330,0
2005-10-18,30.054,30.276,29.647,29.914,1732107,0
2005-10-19,29.849,30.21,29.553,30.145,1255321,0
2005-10-20,30.145,30.145,29.573,29.729,1146961,0
2005-10-21,29.896,30.219,29.367,30.219,2634786,0
2005-10-24,30.416,30.609,30.21,30.59,899436,0
2005-10-25,30.638,30.638,29.988,30.2,1267749,0
2005-10-26,30.257,30.81,30.073,30.609,760928,0
2005-10-27,30.684,30.766,30.305,30.321,497204,0
2005-10-28,30.388,30.766,30.388,30.731,932824,0
2005-10-31,30.776,30.82,30.424,30.619,1004886,0
2005-11-01,30.619,30.648,30.314,30.544,813548,0
2005-11-02,30.553,30.776,30.378,30.524,1113464,0
2005-11-03,30.857,30.952,30.469,30.571,969449,0
2005-11-04,30.638,30.731,30.163,30.397,480349,0
2005-11-07,30.406,30.544,30.137,30.321,641330,0
2005-11-08,30.35,30.524,30.091,30.137,457659,0
2005-11-09,30.219,30.461,30.007,30.017,592064,0
2005-11-10,30.128,30.665,30.044,30.534,610429,0
2005-11-11,30.59,30.82,30.544,30.776,427624,0
2005-11-14,30.731,30.867,30.6,30.793,510601,0
2005-11-15,30.628,30.857,30.544,30.656,883772,0
2005-11-16,30.694,30.82,30.59,30.675,513519,0
2005-11-17,30.675,31.1,30.505,31.1,875237,0
2005-11-18,31.332,31.36,30.684,30.877,754340,0
2005-11-21,30.886,31.055,30.758,31.027,368743,0
2005-11-22,30.923,31.063,30.571,30.867,558787,0
2005-11-23,30.766,30.857,30.59,30.665,433892,0
2005-11-25,30.81,30.829,30.648,30.712,209378,0
2005-11-28,30.665,30.923,30.6,30.731,394888,0
2005-11-29,30.82,31.201,30.784,31.143,604706,0
2005-11-30,31.275,31.368,30.776,30.793,630201,0
2005-12-01,30.971,31.461,30.877,31.451,755313,0
2005-12-02,31.323,31.433,30.305,31.323,300893,0
2005-12-05,31.191,31.478,31.008,31.433,770113,0
2005-12-06,31.562,31.877,31.386,31.451,767301,0
2005-12-07,31.36,31.765,31.314,31.469,598980,0
2005-12-08,31.451,31.691,31.332,31.552,522053,0
2005-12-09,30.803,32.052,30.803,32.006,1039134,0
2005-12-12,32.165,32.348,31.996,32.314,1126108,0
2005-12-13,32.257,32.773,32.257,32.647,1087430,0
2005-12-14,32.647,33.208,32.534,33.09,1423542,0
2005-12-15,32.951,32.98,32.385,32.693,1069927,0
2005-12-16,32.737,33.09,32.488,33.044,1471080,0
2005-12-19,32.488,32.97,32.488,32.831,1005102,0
2005-12-20,32.857,33.107,32.764,32.876,609026,0
2005-12-21,32.97,33.387,32.97,33.341,525293,0
2005-12-22,33.266,33.378,33.054,33.171,685950,0
2005-12-23,33.171,33.459,33.098,33.387,830724,0
2005-12-27,33.387,33.745,33.387,33.729,960374,0
2005-12-28,34.062,34.386,33.914,34.025,911646,0
2005-12-29,33.97,34.124,33.754,33.884,532534,0
2005-12-30,33.819,33.819,33.56,33.57,534151,0
2006-01-03,32.385,33.063,32.21,33.044,1699801,0
2006-01-04,32.999,33.008,32.618,32.737,1292707,0
2006-01-05,32.737,33.071,32.561,33.017,1010505,0
2006-01-06,33.246,33.387,32.737,33.37,1124812,0
2006-01-09,33.332,33.414,32.839,33.189,690919,0
2006-01-10,32.961,33.036,32.534,32.913,500660,0
2006-01-11,32.913,33.341,32.831,33.284,963293,0
2006-01-12,33.266,33.275,32.657,32.711,477975,0
2006-01-13,32.746,32.885,32.534,32.598,367446,0
2006-01-17,32.395,32.711,32.34,32.637,427949,0
2006-01-18,32.637,32.657,32.21,32.58,588497,0
2006-01-19,32.589,32.831,32.553,32.782,662290,0
2006-01-20,32.782,32.782,32.404,32.404,730244,0
2006-01-23,32.414,32.99,32.414,32.839,554679,0
2006-01-24,32.951,33.294,32.802,33.246,587633,0
2006-01-25,33.246,33.504,33.063,33.125,942870,0
2006-01-26,33.227,33.44,33.081,33.116,744401,0
2006-01-27,33.116,33.486,32.839,33.054,556734,0
2006-01-30,33.063,33.227,32.904,33.071,338275,0
2006-01-31,32.866,33.323,32.727,33.143,498930,0
2006-02-01,32.314,33.162,32.267,33.135,980902,0
2006-02-02,33.09,33.246,32.421,32.498,911104,0
2006-02-03,32.44,32.773,32.071,32.561,616373,0
2006-02-06,32.478,32.764,32.358,32.674,450962,0
2006-02-07,32.746,33.081,32.267,32.534,1034812,0
2006-02-08,32.58,32.58,32.239,32.404,574558,0
2006-02-09,32.257,32.839,32.248,32.421,709718,0
2006-02-10,32.21,33.135,31.656,32.025,1134102,0
2006-02-13,31.822,31.822,31.136,31.332,952165,0
2006-02-14,31.285,32.395,31.275,32.285,954538,0
2006-02-15,32.368,32.534,32.098,32.44,547010,0
2006-02-16,32.395,33.036,32.348,32.961,668336,0
2006-02-17,32.97,33.227,32.961,33.036,621556,0
2006-02-21,33.198,33.387,33.081,33.246,711014,0
2006-02-22,33.351,33.693,33.351,33.656,911215,0
2006-02-23,33.459,33.848,33.37,33.783,943842,0
2006-02-24,33.783,33.875,33.56,33.792,440913,0
2006-02-27,33.783,34.044,33.599,33.703,402450,0
2006-02-28,33.44,33.628,33.341,33.496,714039,0
2006-03-01,33.496,33.618,33.266,33.459,617668,0
2006-03-02,33.275,33.459,33.008,33.341,671795,0
2006-03-03,33.09,33.43,32.941,33.227,398563,0
2006-03-06,33.181,33.303,32.904,33.081,484670,0
2006-03-07,33.09,33.469,32.358,33.37,526158,0
2006-03-08,33.37,33.792,33.135,33.763,871671,0
2006-03-09,36.56,37.486,35.866,36.07,3123455,0
2006-03-10,36.19,36.514,36.096,36.33,1890925,0
2006-03-13,36.349,36.458,35.691,35.894,1311290,0
2006-03-14,35.783,36.125,35.763,36.033,875344,0
2006-03-15,36.125,36.542,35.913,36.376,761144,0
2006-03-16,36.42,36.607,36.208,36.33,981441,0
2006-03-17,36.42,36.607,36.237,36.366,1190822,0
2006-03-20,36.366,36.597,36.052,36.134,833859,0
2006-03-21,36.096,36.356,35.754,35.875,1083107,0
2006-03-22,35.588,35.904,35.43,35.799,985762,0
2006-03-23,35.71,36.161,35.646,36.143,789452,0
2006-03-24,36.376,36.42,35.95,36.096,664881,0
2006-03-27,36.096,36.143,35.691,36.006,572397,0
2006-03-28,35.913,36.078,35.608,35.847,625230,0
2006-03-29,35.719,35.95,35.412,35.754,462738,0
2006-03-30,35.682,36.006,35.551,35.701,557923,0
2006-03-31,35.608,35.904,35.358,35.358,502173,0
2006-04-03,35.265,35.922,35.265,35.646,784050,0
2006-04-04,35.637,35.959,35.486,35.904,630201,0
2006-04-05,35.773,35.838,35.332,35.56,658294,0
2006-04-06,35.513,35.627,35.208,35.448,589039,0
2006-04-07,35.403,35.71,35.044,35.115,661098,0
2006-04-10,35.208,35.394,34.998,35.097,492447,0
2006-04-11,35.115,35.161,34.524,34.61,727436,0
2006-04-12,34.636,35.078,34.617,34.961,565376,0
2006-04-13,34.828,35.275,34.828,35.17,527238,0
2006-04-17,35.17,35.284,34.951,35.106,343570,0
2006-04-18,35.025,35.385,35.025,35.265,548413,0
2006-04-19,35.198,35.385,35.061,35.19,603406,0
2006-04-20,35.19,36.087,35.19,35.791,615615,0
2006-04-21,36.19,36.19,35.142,35.18,1095637,0
2006-04-24,35.17,35.783,35.097,35.541,561596,0
2006-04-25,35.56,35.617,34.847,35.044,561056,0
2006-04-26,35.17,35.486,35.17,35.342,422330,0
2006-04-27,35.342,35.637,34.886,35.198,531562,0
2006-04-28,35.198,35.198,34.799,34.99,503469,0
2006-05-01,34.754,35.198,34.636,34.72,701072,0
2006-05-02,34.665,35.294,34.617,35.236,654727,0
2006-05-03,35.236,35.236,34.828,35.025,371982,0
2006-05-04,35.025,35.637,35.025,35.124,506169,0
2006-05-05,35.19,35.728,35.124,35.637,486938,0
2006-05-08,35.637,35.913,35.56,35.763,514597,0
2006-05-09,35.682,35.791,35.275,35.342,374794,0
2006-05-10,35.358,35.541,35.115,35.304,407310,0
2006-05-11,35.284,35.403,34.789,35.236,454958,0
2006-05-12,35.17,35.236,34.932,35.025,645330,0
2006-05-15,35.078,35.439,34.894,35.332,838718,0
2006-05-16,35.313,35.332,34.72,35.19,499256,0
2006-05-17,34.99,35.106,34.684,34.922,1145444,0
2006-05-18,34.828,35.368,34.808,34.998,766007,0
2006-05-19,35.025,35.579,34.674,35.218,1284929,0
2006-05-22,35.17,35.477,34.246,35.161,959614,0
2006-05-23,35.541,35.541,34.712,34.745,765794,0
2006-05-24,34.712,35.208,34.524,35.025,743751,0
2006-05-25,35.124,35.541,35.017,35.412,408828,0
2006-05-26,35.412,35.754,35.275,35.691,532963,0
2006-05-30,35.637,35.691,35.044,35.467,670502,0
2006-05-31,35.513,35.913,35.376,35.828,677631,0
2006-06-01,35.682,35.738,35.275,35.495,1239442,0
2006-06-02,35.773,35.818,35.323,35.467,832454,0
2006-06-05,35.403,35.467,34.941,34.97,774756,0
2006-06-06,35.078,35.078,34.617,34.99,1262346,0
2006-06-07,34.99,35.35,34.818,34.99,864975,0
2006-06-08,34.894,35.358,34.323,35.358,1540982,0
2006-06-09,35.728,35.809,34.998,35.078,1408849,0
2006-06-12,35.097,35.275,34.799,34.847,520866,0
2006-06-13,34.754,35.106,34.581,34.72,923100,0
2006-06-14,34.712,35.115,34.693,35.078,888527,0
2006-06-15,35.161,35.885,35.106,35.856,661533,0
2006-06-16,35.763,36.062,35.637,35.799,830185,0
2006-06-19,35.866,35.885,35.477,35.627,814084,0
2006-06-20,35.608,35.791,35.208,35.313,730032,0
2006-06-21,35.265,36.616,35.265,36.339,880751,0
2006-06-22,36.143,36.689,35.959,36.486,800148,0
2006-06-23,36.42,36.468,36.087,36.218,644461,0
2006-06-26,36.283,36.699,36.255,36.626,459712,0
2006-06-27,36.645,37.753,36.523,37.716,1785262,0
2006-06-28,37.661,37.67,36.376,36.893,1425165,0
2006-06-29,37.022,38.114,36.977,38.076,1363364,0
2006-06-30,38.076,38.133,37.449,37.561,1879475,0
2006-07-03,37.652,38.021,37.393,37.848,1125137,0
2006-07-05,37.116,37.163,36.727,36.94,1525210,0
2006-07-06,36.838,37.263,36.654,37.18,1653129,0
2006-07-07,37.18,37.337,36.838,37.041,952051,0
2006-07-10,37.069,37.144,36.82,37.041,756718,0
2006-07-11,37.486,38.059,37.347,38.059,1200331,0
2006-07-12,38.069,38.294,37.716,37.894,852656,0
2006-07-13,37.894,37.914,37.256,37.263,1474859,0
2006-07-14,37.153,37.237,36.626,37.106,934230,0
2006-07-17,37.05,37.534,36.903,37.439,1344242,0
2006-07-18,37.439,38.069,37.069,38.059,1353207,0
2006-07-19,38.04,39.085,37.904,38.875,1516999,0
2006-07-20,38.846,38.846,37.951,37.976,833641,0
2006-07-21,38.228,38.364,37.753,38.151,1241598,0
2006-07-24,38.32,39.039,38.04,39.039,1281039,0
2006-07-25,39.039,39.076,37.923,38.644,1258887,0
2006-07-26,38.409,39.752,38.257,39.005,1199032,0
2006-07-27,39.151,39.428,38.932,39.336,767846,0
2006-07-28,39.66,40.171,38.913,40.022,890363,0
2006-07-31,39.984,40.123,39.616,39.867,649432,0
2006-08-01,39.66,39.838,39.255,39.726,945787,0
2006-08-02,39.847,40.42,39.847,40.123,1158194,0
2006-08-03,40.123,40.281,39.939,40.104,869724,0
2006-08-04,40.263,40.604,39.752,40.022,795937,0
2006-08-07,40.022,40.123,39.616,39.698,508979,0
2006-08-08,39.896,40.355,39.524,39.809,944922,0
2006-08-09,39.847,40.012,39.4,39.457,601246,0
2006-08-10,39.457,39.886,39.16,39.78,476352,0
2006-08-11,39.799,40.113,39.505,39.698,577801,0
2006-08-14,39.984,40.237,39.77,39.799,449882,0
2006-08-15,40.171,41.197,40.142,40.995,1245058,0
2006-08-16,40.181,41.541,40.181,40.975,1087752,0
2006-08-17,41.05,41.883,40.901,41.234,1107632,0
2006-08-18,41.309,41.457,40.818,40.928,493854,0
2006-08-21,40.771,40.956,40.346,40.346,1040968,0
2006-08-22,40.383,40.642,40.254,40.281,955726,0
2006-08-23,40.41,40.595,39.994,40.171,516326,0
2006-08-24,40.447,40.679,40.171,40.494,649973,0
2006-08-25,40.467,40.652,40.077,40.429,448474,0
2006-08-28,40.475,41.179,40.447,40.864,623716,0
2006-08-29,40.864,41.651,40.652,41.465,1371683,0
2006-08-30,41.42,42.058,41.096,41.392,786862,0
2006-08-31,41.328,41.494,41.041,41.261,527022,0
2006-09-01,41.28,41.567,41.179,41.485,491908,0
2006-09-05,40.726,40.846,39.828,39.939,1679705,0
2006-09-06,39.752,40.002,39.524,39.726,1513216,0
2006-09-07,39.726,39.726,38.551,38.627,1582038,0
2006-09-08,38.627,39.382,38.561,39.068,1301676,0
2006-09-11,38.875,38.875,36.912,37.829,2186201,0
2006-09-12,37.829,39.151,37.829,39.014,1169649,0
2006-09-13,38.716,39.123,38.663,38.827,947082,0
2006-09-14,38.856,39.227,38.654,39.005,796799,0
2006-09-15,39.114,39.476,38.856,38.856,1211780,0
2006-09-18,38.866,39.542,38.751,39.114,753472,0
2006-09-19,39.208,39.302,39.068,39.199,843692,0
2006-09-20,39.189,39.799,39.076,39.726,713067,0
2006-09-21,39.818,39.984,39.364,39.485,677305,0
2006-09-22,39.382,39.707,39.292,39.579,556842,0
2006-09-25,39.4,39.857,38.856,39.642,758336,0
2006-09-26,39.466,40.123,39.466,39.906,498930,0
2006-09-27,39.847,40.346,39.597,40.002,633873,0
2006-09-28,40.171,40.171,39.77,40.002,520434,0
2006-09-29,39.896,40.208,39.632,39.632,565811,0
2006-10-02,39.642,39.642,39.03,39.31,1114007,0
2006-10-03,39.355,39.4,39.048,39.199,1231986,0
2006-10-04,39.236,40.161,39.199,40.161,1024658,0
2006-10-05,40.161,40.745,39.886,40.745,894034,0
2006-10-06,40.745,40.947,40.503,40.652,895981,0
2006-10-09,40.541,40.985,40.457,40.901,604918,0
2006-10-10,41.05,41.159,40.633,41.159,546793,0
2006-10-11,40.928,41.289,40.467,40.771,469111,0
2006-10-12,40.864,41.411,40.726,41.159,555003,0
2006-10-13,40.818,41.215,40.689,40.911,622530,0
2006-10-16,40.956,41.522,40.92,41.485,730032,0
2006-10-17,41.28,41.411,40.827,41.225,721709,0
2006-10-18,41.337,41.67,41.179,41.549,751963,0
2006-10-19,41.642,41.799,41.392,41.558,515677,0
2006-10-20,41.642,42.095,41.384,41.632,793233,0
2006-10-23,41.465,41.661,41.188,41.513,889608,0
2006-10-24,41.513,41.661,41.289,41.522,661641,0
2006-10-25,41.585,41.697,41.374,41.575,736297,0
2006-10-26,41.697,41.79,41.457,41.689,775623,0
2006-10-27,41.725,42.04,41.725,41.919,668772,0
2006-10-30,41.743,42.216,41.632,42.161,653107,0
2006-10-31,42.207,42.253,41.594,41.974,923747,0
2006-11-01,41.974,42.289,41.965,42.058,499581,0
2006-11-02,42.048,42.142,41.734,42.04,816895,0
2006-11-03,42.067,42.308,41.753,41.873,468141,0
2006-11-06,41.9,42.716,41.837,42.456,575855,0
2006-11-07,42.456,42.679,42.27,42.364,653969,0
2006-11-08,42.095,42.799,42.085,42.549,484996,0
2006-11-09,42.716,42.716,42.142,42.189,493313,0
2006-11-10,42.18,42.289,41.707,41.928,600488,0
2006-11-13,41.743,42.437,41.632,42.327,560190,0
2006-11-14,42.522,42.565,42.067,42.346,532749,0
2006-11-15,42.381,42.418,42.216,42.299,649648,0
2006-11-16,42.308,42.532,42.142,42.456,549709,0
2006-11-17,42.317,42.437,42.003,42.381,527130,0
2006-11-20,42.299,42.575,42.207,42.446,330280,0
2006-11-21,42.317,42.947,42.299,42.752,660667,0
2006-11-22,42.575,42.799,42.494,42.604,253896,0
2006-11-24,42.604,42.761,42.532,42.575,174375,0
2006-11-27,42.575,42.585,41.983,42.075,549818,0
2006-11-28,41.974,42.085,41.614,41.753,618101,0
2006-11-29,41.604,41.808,40.753,41.206,1476375,0
2006-11-30,41.188,41.365,40.975,41.05,1097154,0
2006-12-01,41.143,41.384,40.55,40.92,1004345,0
2006-12-04,41.014,42.022,40.975,41.604,826187,0
2006-12-05,41.697,42.27,41.697,41.883,891984,0
2006-12-06,41.928,42.095,41.651,41.938,581692,0
2006-12-07,41.883,42.058,41.632,41.865,409042,0
2006-12-08,41.938,42.18,41.78,42.132,447290,0
2006-12-11,42.113,42.374,42.022,42.095,398237,0
2006-12-12,41.855,42.048,41.632,41.808,732191,0
2006-12-13,41.883,42.058,41.558,41.632,765145,0
2006-12-14,41.632,42.003,41.604,41.78,710692,0
2006-12-15,41.67,41.67,41.215,41.437,2189552,0
2006-12-18,41.437,41.567,41.114,41.503,961451,0
2006-12-19,41.513,42.022,41.429,42.012,919533,0
2006-12-20,42.003,42.27,41.837,42.058,464035,0
2006-12-21,42.058,42.171,41.707,42.003,669854,0
2006-12-22,42.067,42.067,41.567,41.594,461442,0
2006-12-26,41.575,41.948,41.532,41.78,377493,0
2006-12-27,41.957,42.132,41.753,41.919,371446,0
2006-12-28,41.957,42.327,41.893,41.928,313750,0
2006-12-29,41.938,42.103,41.725,41.837,359451,0
2007-01-03,41.837,41.993,40.985,41.188,1147173,0
2007-01-04,41.096,41.159,40.485,40.679,1239659,0
2007-01-05,40.679,40.928,40.503,40.689,1409606,0
2007-01-08,40.578,40.717,40.299,40.56,1065063,0
2007-01-09,40.679,40.781,40.457,40.568,943413,0
2007-01-10,40.494,40.67,40.355,40.541,692433,0
2007-01-11,40.541,41.169,40.541,41.014,643489,0
2007-01-12,41.114,41.651,41.023,41.337,607297,0
2007-01-16,41.188,41.642,41.188,41.541,568941,0
2007-01-17,41.541,41.541,41.271,41.365,594551,0
2007-01-18,41.384,41.475,41.004,41.077,361936,0
2007-01-19,41.004,41.133,40.771,40.836,710798,0
2007-01-22,40.771,41.023,40.698,40.827,499581,0
2007-01-23,40.726,40.966,40.642,40.947,711124,0
2007-01-24,40.947,41.215,40.874,41.104,651594,0
2007-01-25,41.032,41.05,40.41,40.588,1255971,0
2007-01-26,40.698,40.707,39.761,39.947,1452390,0
2007-01-29,39.857,40.383,39.847,40.237,1414251,0
2007-01-30,40.142,40.208,39.588,39.93,1178723,0
2007-01-31,39.896,40.745,39.896,40.633,908944,0
2007-02-01,40.604,41.014,40.494,40.883,922123,0
2007-02-02,40.883,41.243,40.836,40.975,932500,0
2007-02-05,40.836,40.911,40.299,40.475,721822,0
2007-02-06,40.475,41.169,40.475,40.956,780160,0
2007-02-07,40.956,41.087,40.753,40.947,368094,0
2007-02-08,40.827,40.911,40.56,40.726,547767,0
2007-02-09,40.726,41.152,40.652,40.662,590875,0
2007-02-12,40.781,41.188,40.633,40.818,964267,0
2007-02-13,40.864,41.271,40.494,40.633,1127637,0
2007-02-14,40.67,41.077,40.662,40.791,1073532,0
2007-02-15,40.791,41.133,40.726,41.05,660127,0
2007-02-16,40.892,41.252,40.864,41.206,1002185,0
2007-02-20,41.206,41.42,41.004,41.28,701723,0
2007-02-21,41.159,41.494,41.159,41.374,629661,0
2007-02-22,41.437,41.567,40.726,40.836,580608,0
2007-02-23,40.771,40.864,40.512,40.588,794424,0
2007-02-26,40.613,41.032,40.095,40.2,1009924,0
2007-02-27,39.726,39.93,38.77,39.039,1511488,0
2007-02-28,39.17,39.588,38.523,39.151,1032758,0
2007-03-01,38.69,38.977,34.256,38.644,2090755,0
2007-03-02,38.68,38.779,38.19,38.311,1403985,0
2007-03-05,38.18,38.393,37.782,37.791,1294440,0
2007-03-06,38.013,39.104,37.951,38.932,1569072,0
2007-03-07,38.779,39.236,38.735,39.024,1051881,0
2007-03-08,39.227,39.651,39.151,39.4,1045399,0
2007-03-09,39.561,39.965,39.551,39.809,790103,0
2007-03-12,39.809,40.04,39.374,39.857,807713,0
2007-03-13,39.569,39.809,38.644,38.698,1123082,0
2007-03-14,39.227,39.632,38.846,39.437,1699047,0
2007-03-15,39.466,40.237,39.466,39.679,1266883,0
2007-03-16,39.569,39.616,38.743,39.024,1977037,0
2007-03-19,39.374,39.838,39.283,39.799,1149553,0
2007-03-20,39.707,39.867,39.466,39.561,950540,0
2007-03-21,39.561,39.921,39.274,39.876,1115951,0
2007-03-22,40.698,40.698,39.588,39.78,883449,0
2007-03-23,39.921,39.921,39.495,39.789,1036261,0
2007-03-26,39.896,40.113,39.283,40.077,700428,0
2007-03-27,39.906,40.012,39.542,39.799,776162,0
2007-03-28,39.651,39.651,39.16,39.355,884960,0
2007-03-29,39.418,39.761,39.31,39.542,1301786,0
2007-03-30,39.616,39.994,39.418,39.799,1202413,0
2007-04-02,39.761,40.077,39.607,39.965,927962,0
2007-04-03,40.123,40.717,40.087,40.475,746992,0
2007-04-04,40.41,40.798,40.328,40.328,750884,0
2007-04-05,40.336,40.568,40.336,40.475,563098,0
2007-04-09,40.467,40.633,40.364,40.55,496881,0
2007-04-10,40.588,40.642,40.383,40.429,715784,0
2007-04-11,40.485,40.588,40.308,40.373,941275,0
2007-04-12,40.383,40.808,40.355,40.771,653644,0
2007-04-13,40.726,40.798,40.429,40.522,548251,0
2007-04-16,40.623,41.104,40.623,41.104,685734,0
2007-04-17,41.077,41.271,40.836,40.901,578665,0
2007-04-18,40.901,40.937,40.578,40.679,733055,0
2007-04-19,41.457,41.457,40.328,40.717,634955,0
2007-04-20,41.104,41.384,40.854,41.318,937142,0
2007-04-23,41.28,41.437,41.068,41.179,490909,0
2007-04-24,41.114,41.401,40.541,40.726,955946,0
2007-04-25,41.023,41.328,40.745,40.883,1075437,0
2007-04-26,40.911,41.032,40.568,40.818,1023576,0
2007-04-27,40.827,40.836,40.336,40.698,606646,0
2007-04-30,40.698,40.717,39.789,39.789,1053502,0
2007-05-01,39.799,39.847,38.903,39.114,2313204,0
2007-05-02,39.114,39.752,39.114,39.524,2266802,0
2007-05-03,39.642,40.022,39.642,39.984,1353979,0
2007-05-04,40.123,40.123,39.302,39.579,1383687,0
2007-05-07,39.624,40.152,39.579,39.726,817543,0
2007-05-08,39.476,39.632,38.751,38.95,1456927,0
2007-05-09,38.875,39.218,38.672,38.932,1545658,0
2007-05-10,38.932,39.058,38.541,38.672,1322959,0
2007-05-11,38.903,39.274,38.761,39.16,1152470,0
2007-05-14,39.31,39.616,39.095,39.542,1323171,0
2007-05-15,39.93,41.289,39.542,40.771,2443618,0
2007-05-16,40.781,41.023,40.662,40.92,1224102,0
2007-05-17,40.771,40.995,40.623,40.642,804736,0
2007-05-18,40.726,40.956,40.578,40.689,1135073,0
2007-05-21,40.633,40.874,40.439,40.494,844555,0
2007-05-22,40.467,40.717,40.281,40.541,1236202,0
2007-05-23,40.56,40.911,40.401,40.457,1004886,0
2007-05-24,40.447,40.633,39.734,39.761,852656,0
2007-05-25,39.965,40.457,39.939,40.152,657102,0
2007-05-29,40.346,40.512,39.818,39.921,789021,0
2007-05-30,39.896,40.031,39.632,39.974,1044382,0
2007-05-31,40.068,40.439,39.93,39.939,901709,0
2007-06-01,39.939,40.113,39.607,39.857,1210485,0
2007-06-04,39.828,39.911,39.588,39.66,940169,0
2007-06-05,39.669,39.818,39.409,39.428,804689,0
2007-06-06,39.428,39.428,38.428,38.644,1629251,0
2007-06-07,39.104,39.428,38.494,38.494,2211721,0
2007-06-08,38.561,38.726,38.059,38.726,2513949,0
2007-06-11,38.504,39.255,38.465,38.96,1276605,0
2007-06-12,39.476,40.237,39.476,39.569,2089534,0
2007-06-13,39.679,40.447,39.597,40.447,1172348,0
2007-06-14,40.308,40.854,40.19,40.336,1004994,0
2007-06-15,40.679,41.114,40.336,40.383,993437,0
2007-06-18,40.41,40.67,40.383,40.383,931201,0
2007-06-19,40.263,40.263,39.716,39.809,1375719,0
2007-06-20,40.588,41.225,39.955,39.965,1678517,0
2007-06-21,39.743,40.132,39.542,40.132,1118759,0
2007-06-22,39.984,40.254,39.524,39.632,2075891,0
2007-06-25,39.597,40.068,39.302,39.466,1485993,0
2007-06-26,39.476,39.789,39.199,39.597,1825561,0
2007-06-27,39.495,40.012,39.428,39.939,1708011,0
2007-06-28,39.818,40.012,39.642,39.642,1114818,0
2007-06-29,39.651,40.161,39.382,39.524,1282443,0
2007-07-02,39.828,40.171,39.698,39.939,955946,0
2007-07-03,39.939,40.059,39.857,39.93,408502,0
2007-07-05,39.726,39.857,39.274,39.292,1404538,0
2007-07-06,39.274,39.457,39.104,39.409,1319390,0
2007-07-09,39.179,39.616,39.123,39.457,1095424,0
2007-07-10,39.346,39.533,38.96,39.058,1354551,0
2007-07-11,39.151,39.707,38.95,39.707,1332033,0
2007-07-12,39.799,40.237,39.707,40.237,1349017,0
2007-07-13,40.237,40.633,40.012,40.541,873809,0
2007-07-16,40.447,41.041,40.346,40.485,1508031,0
2007-07-17,40.429,40.707,40.289,40.355,928267,0
2007-07-18,40.113,40.485,40.113,40.41,1122521,0
2007-07-19,40.429,40.541,40.113,40.401,1258134,0
2007-07-20,40.373,40.623,39.965,40.447,1600753,0
2007-07-23,40.726,41.188,40.55,40.717,1956164,0
2007-07-24,40.717,41.411,40.263,40.439,2122674,0
2007-07-25,40.439,40.578,39.828,40.132,2388268,0
2007-07-26,39.809,40.031,38.95,39.302,2799674,0
2007-07-27,38.894,39.391,38.475,38.707,2666629,0
2007-07-30,38.808,39.542,38.284,39.4,2067933,0
2007-07-31,39.624,39.799,38.875,38.977,2349551,0
2007-08-01,39.058,39.734,38.716,39.616,1904216,0
2007-08-02,39.579,39.911,39.283,39.524,1192228,0
2007-08-03,39.569,39.743,38.922,38.922,1259751,0
2007-08-06,39.114,39.466,38.57,39.457,1506732,0
2007-08-07,39.17,39.828,38.779,39.476,1798553,0
2007-08-08,40.272,40.336,39.457,39.974,1866942,0
2007-08-09,39.579,40.068,39.104,39.274,2106574,0
2007-08-10,38.932,39.616,38.076,38.779,1861108,0
2007-08-13,38.969,39.227,38.228,38.875,1799740,0
2007-08-14,39.03,39.283,38.086,38.086,1295516,0
2007-08-15,37.914,38.104,37.144,37.172,1176691,0
2007-08-16,36.478,37.58,36.106,37.347,2636299,0
2007-08-17,38.672,39.66,37.384,37.707,1407333,0
2007-08-20,37.716,38.311,37.468,37.943,1300374,0
2007-08-21,37.652,38.208,37.209,37.57,1354720,0
2007-08-22,37.67,38.541,37.642,37.968,2278794,0
2007-08-23,38.013,38.199,37.534,37.914,1311071,0
2007-08-24,38.021,38.311,37.819,38.302,879127,0
2007-08-27,38.171,38.465,38.021,38.049,899203,0
2007-08-28,37.81,38.104,37.393,37.429,1302972,0
2007-08-29,37.58,38.383,37.486,38.356,1107417,0
2007-08-30,38.133,38.707,38.049,38.356,1264722,0
2007-08-31,38.798,39.189,38.374,38.561,1024551,0
2007-09-04,38.346,38.561,38.171,38.32,1090561,0
2007-09-05,38.086,38.533,38.021,38.523,1321119,0
2007-09-06,38.523,38.589,38.228,38.551,516111,0
2007-09-07,38.04,38.401,37.716,37.8,897275,0
2007-09-10,37.951,38.133,37.364,37.726,722252,0
2007-09-11,37.951,38.465,37.81,38.436,780915,0
2007-09-12,38.716,39.524,38.561,39.336,1403011,0
2007-09-13,39.336,39.799,39.336,39.355,1352452,0
2007-09-14,38.875,39.66,38.77,39.561,894795,0
2007-09-17,39.264,39.867,39.246,39.418,761902,0
2007-09-18,39.624,40.588,39.437,40.56,1248734,0
2007-09-19,40.726,42.152,40.689,41.993,2282666,0
2007-09-20,41.79,42.113,41.651,42.003,1430460,0
2007-09-21,42.532,43.233,42.003,42.837,2120944,0
2007-09-24,42.65,43.169,42.374,42.456,1144364,0
2007-09-25,41.734,42.818,41.734,42.697,1393183,0
2007-09-26,42.623,43.373,42.623,43.243,1115087,0
2007-09-27,43.317,44.05,43.317,44.05,988679,0
2007-09-28,43.798,43.966,43.529,43.689,958753,0
2007-10-01,43.558,44.771,43.558,44.29,988789,0
2007-10-02,44.121,44.242,43.548,43.844,749802,0
2007-10-03,43.697,43.872,43.364,43.399,766117,0
2007-10-04,43.576,43.984,43.262,43.327,1046156,0
2007-10-05,43.77,43.844,43.243,43.502,1185852,0
2007-10-08,43.539,43.548,43.16,43.262,548199,0
2007-10-09,43.271,43.586,43.169,43.438,839476,0
2007-10-10,43.493,43.596,43.262,43.529,1053346,0
2007-10-11,43.464,43.77,42.779,42.928,936168,0
2007-10-12,42.928,43.707,42.697,43.596,703564,0
2007-10-15,43.697,43.872,42.855,43.049,695999,0
2007-10-16,43.16,43.16,42.103,42.262,906891,0
2007-10-17,42.688,42.771,42.253,42.594,771840,0
2007-10-18,42.364,42.891,42.207,42.707,730677,0
2007-10-19,42.399,42.956,42.253,42.253,1266234,0
2007-10-22,42.189,43.123,41.651,42.928,1270233,0
2007-10-23,42.985,43.29,41.983,43.03,1586143,0
2007-10-24,42.743,43.354,42.532,43.262,1393506,0
2007-10-25,43.428,43.438,42.614,42.864,1312044,0
2007-10-26,43.317,43.76,43.105,43.741,912298,0
2007-10-29,43.733,44.121,43.661,43.901,465543,0
2007-10-30,43.716,44.121,43.428,43.445,830940,0
2007-10-31,43.511,43.697,42.733,43.661,1182290,0
2007-11-01,43.345,43.586,42.585,42.632,916941,0
2007-11-02,42.697,42.881,41.974,42.873,1101368,0
2007-11-05,42.575,43.364,42.381,43.066,948700,0
2007-11-06,43.105,44.671,43.105,44.671,1262994,0
2007-11-07,44.013,44.223,42.873,42.873,1033398,0
2007-11-08,42.91,43.29,42.418,43.196,1394156,0
2007-11-09,42.565,43.345,42.224,42.623,1248970,0
2007-11-12,42.465,43.243,42.409,42.437,1064525,0
2007-11-13,42.864,43.233,42.632,43.205,1223129,0
2007-11-14,43.299,43.948,43.142,43.671,999806,0
2007-11-15,43.586,43.798,42.565,42.837,1293681,0
2007-11-16,43.205,43.345,42.336,42.604,1868174,0
2007-11-19,42.308,42.522,41.725,41.763,1154413,0
2007-11-20,41.883,42.901,41.716,42.113,1362825,0
2007-11-21,41.919,42.456,41.594,41.837,1086996,0
2007-11-23,42.207,42.585,41.983,42.456,276797,0
2007-11-26,42.346,43.253,41.604,41.604,1054770,0
2007-11-27,41.734,42.541,41.485,42.216,1101865,0
2007-11-28,42.233,43.778,42.233,43.778,1098091,0
2007-11-29,43.548,43.716,43.16,43.502,1171347,0
2007-11-30,43.938,44.337,43.586,44.337,1225354,0
2007-12-03,43.975,46.11,43.975,45.87,2132182,0
2007-12-04,45.842,45.993,45.221,45.631,1756418,0
2007-12-05,46.146,46.146,45.337,45.727,944117,0
2007-12-06,45.708,46.546,45.472,46.508,820311,0
2007-12-07,46.498,47.156,46.022,46.992,1138124,0
2007-12-10,46.733,47.659,46.613,47.659,1395343,0
2007-12-11,47.824,47.824,46.613,46.759,1392859,0
2007-12-12,47.778,47.778,46.899,47.344,1682382,0
2007-12-13,47.203,48.297,47.076,48.194,1282039,0
2007-12-14,47.715,47.869,47.364,47.566,1238949,0
2007-12-17,47.392,47.668,46.022,46.022,1652600,0
2007-12-18,46.261,47.049,45.5,46.87,1524127,0
2007-12-19,46.899,47.741,46.518,47.427,1570690,0
2007-12-20,47.668,47.668,46.812,47.592,1074570,0
2007-12-21,47.974,48.382,47.518,47.824,1405985,0
2007-12-24,48.112,48.408,47.974,48.408,271541,0
2007-12-26,48.112,48.389,47.732,48.365,444009,0
2007-12-27,48.317,48.593,48.021,48.346,821988,0
2007-12-28,48.85,48.85,47.983,48.194,706588,0
2007-12-31,48.13,48.148,47.325,47.4,569696,0
2008-01-02,47.203,47.668,47.002,47.232,1291087,0
2008-01-03,47.306,47.437,46.688,46.992,1356342,0
2008-01-04,46.679,47.213,46.094,46.603,1351807,0
2008-01-07,47.354,48.453,47.12,47.427,2443989,0
2008-01-08,47.787,47.945,46.299,46.469,1523317,0
2008-01-09,46.453,46.566,45.419,46.469,1590575,0
2008-01-10,46.059,47.335,45.852,47.156,1370266,0
2008-01-11,46.632,47.068,45.4,45.546,1568965,0
2008-01-14,45.908,46.27,45.689,46.241,1380031,0
2008-01-15,45.734,46.453,45.057,45.114,1519166,0
2008-01-16,44.815,45.68,44.472,45.041,1817741,0
2008-01-17,45.298,45.566,43.529,43.539,2097880,0
2008-01-18,43.919,44.585,43.455,44.158,1778776,0
2008-01-22,42.465,43.196,41.799,42.39,2330783,0
2008-01-23,41.234,43.919,40.836,43.844,2612617,0
2008-01-24,44.04,44.346,43.205,43.835,1466900,0
2008-01-25,44.167,44.167,42.716,42.873,1752242,0
2008-01-28,43.464,44.383,43.066,44.383,1204265,0
2008-01-29,44.725,44.831,44.093,44.337,912477,0
2008-01-30,44.205,45.318,43.835,43.994,994729,0
2008-01-31,43.409,44.946,43.253,44.556,1323584,0
2008-02-01,44.762,45.482,44.356,45.375,1164660,0
2008-02-04,45.203,47.203,44.481,45.908,995818,0
2008-02-05,45.212,45.269,44.195,44.195,1064060,0
2008-02-06,44.454,44.585,43.622,43.741,1393471,0
2008-02-07,43.596,44.491,43.502,44.185,1393051,0
2008-02-08,43.77,44.346,43.596,44.103,1097794,0
2008-02-11,43.938,44.585,43.716,44.41,849332,0
2008-02-12,44.223,45.337,43.445,44.5,2261577,0
2008-02-13,45.105,45.298,43.604,44.075,2095606,0
2008-02-14,43.957,44.058,42.585,42.855,2224181,0
2008-02-15,42.808,42.873,42.012,42.873,1378485,0
2008-02-19,43.29,43.671,43.011,43.309,1176752,0
2008-02-20,43.04,43.966,42.956,43.966,1346105,0
2008-02-21,43.984,44.032,43.224,43.29,1501382,0
2008-02-22,43.567,43.671,42.716,43.455,1237656,0
2008-02-25,43.502,44.373,43.03,44.337,1179254,0
2008-02-26,44.058,44.671,43.957,44.454,1304721,0
2008-02-27,44.013,45.185,43.317,44.661,2740378,0
2008-02-28,44.661,44.689,43.852,44.437,1322708,0
2008-02-29,43.994,44.261,43.142,43.309,1334861,0
2008-03-03,43.16,43.484,42.799,43.484,1486038,0
2008-03-04,43.066,43.299,41.974,42.446,2621571,0
2008-03-05,42.485,43.04,42.18,42.707,2467356,0
2008-03-06,42.585,42.799,42.198,42.233,1526680,0
2008-03-07,41.837,42.224,41.206,41.651,2798210,0
2008-03-10,41.604,41.604,39.984,40.031,2389507,0
2008-03-11,41.28,42.067,40.67,42.067,2077132,0
2008-03-12,42.39,42.485,41.152,41.252,1910044,0
2008-03-13,40.762,41.179,40.022,40.975,2488095,0
2008-03-14,41.215,41.447,39.616,40.467,2635050,0
2008-03-17,39.828,40.604,39.382,39.77,2234929,0
2008-03-18,40.245,41.437,40.161,41.357,2221377,0
2008-03-19,41.827,42.161,40.208,40.208,2084628,0
2008-03-20,40.457,40.457,39.607,40.077,2320033,0
2008-03-24,40.401,41.159,40.228,40.578,1511407,0
2008-03-25,40.864,41.347,40.503,40.911,1338776,0
2008-03-26,40.781,40.995,40.281,40.494,1376248,0
2008-03-27,40.771,40.836,40.068,40.254,1817046,0
2008-03-28,40.346,40.541,39.476,39.688,1612642,0
2008-03-31,39.597,40.299,39.355,40.2,1766387,0
2008-04-01,40.355,41.642,40.087,41.642,2088423,0
2008-04-02,41.753,42.604,41.513,42.161,3019859,0
2008-04-03,42.022,42.262,41.28,41.549,1825620,0
2008-04-04,41.651,41.808,41.252,41.465,1477454,0
2008-04-07,41.734,42.022,41.133,41.28,1126206,0
2008-04-08,41.169,41.522,40.854,41.42,885222,0
2008-04-09,41.318,41.614,40.995,41.114,874757,0
2008-04-10,41.188,41.9,40.901,41.622,1537823,0
2008-04-11,41.206,41.938,41.087,41.271,1781500,0
2008-04-14,41.179,41.928,41.159,41.808,1384483,0
2008-04-15,42.161,42.494,41.503,41.938,1127383,0
2008-04-16,42.327,43.493,42.067,43.474,1429688,0
2008-04-17,43.04,43.642,42.642,43.105,1396064,0
2008-04-18,43.891,44.427,43.418,44.365,1615738,0
2008-04-21,44.205,44.594,43.891,44.517,1036203,0
2008-04-22,44.328,44.4,43.596,44.075,1090707,0
2008-04-23,44.328,44.517,43.445,43.723,1675845,0
2008-04-24,45.269,45.269,42.947,43.345,1554196,0
2008-04-25,43.502,43.966,43.04,43.966,944900,0
2008-04-28,44.158,44.223,43.076,43.271,1132637,0
2008-04-29,43.317,43.438,42.707,42.891,1617540,0
2008-04-30,43.317,43.327,42.364,42.541,1423338,0
2008-05-01,42.558,42.575,41.79,42.346,1725254,0
2008-05-02,42.604,42.901,42.189,42.575,980166,0
2008-05-05,42.262,42.614,42.262,42.614,937296,0
2008-05-06,42.113,42.818,41.753,42.623,1303691,0
2008-05-07,42.743,42.828,42.475,42.485,408916,0
2008-05-08,42.456,42.456,41.743,42.374,823662,0
2008-05-09,42.262,42.262,41.558,41.79,735219,0
2008-05-12,41.632,41.734,40.892,41.679,1175148,0
2008-05-13,41.689,42.04,41.457,42.04,1334652,0
2008-05-14,42.142,42.789,42.04,42.475,784778,0
2008-05-15,42.532,42.697,42.113,42.65,880118,0
2008-05-16,42.761,43.224,42.565,43.224,941411,0
2008-05-19,43.151,43.383,42.152,42.336,1193922,0
2008-05-20,41.873,42.207,41.549,41.883,1442820,0
2008-05-21,41.753,42.04,40.901,40.995,1250041,0
2008-05-22,40.864,41.558,40.827,40.966,1307872,0
2008-05-23,40.679,40.762,40.41,40.512,1685228,0
2008-05-27,40.503,40.652,39.906,40.364,1736042,0
2008-05-28,40.541,41.522,40.494,41.522,1588160,0
2008-05-29,41.532,41.697,41.143,41.328,1072405,0
2008-05-30,41.374,41.67,41.152,41.494,711700,0
2008-06-02,41.243,41.42,40.874,41.014,764405,0
2008-06-03,41.023,41.347,40.595,40.947,859099,0
2008-06-04,40.762,41.818,40.762,41.328,901212,0
2008-06-05,41.594,42.514,41.42,42.514,838527,0
2008-06-06,42.541,42.575,41.104,41.104,996403,0
2008-06-09,41.059,41.549,40.985,41.411,815332,0
2008-06-10,40.808,41.522,40.475,41.42,1358029,0
2008-06-11,41.124,41.411,40.588,40.588,1150852,0
2008-06-12,40.956,41.642,40.864,41.522,1094341,0
2008-06-13,41.893,42.456,41.716,42.381,1343786,0
2008-06-16,41.957,42.514,41.883,42.142,1040287,0
2008-06-17,42.171,42.216,41.494,41.585,1083528,0
2008-06-18,41.401,41.661,41.152,41.289,840996,0
2008-06-19,41.392,41.919,41.159,41.594,935208,0
2008-06-20,41.357,41.494,40.595,40.864,1275299,0
2008-06-23,40.956,41.541,40.827,41.532,1023973,0
2008-06-24,41.374,41.42,40.2,40.254,1814364,0
2008-06-25,40.578,41.689,40.245,41.411,1371373,0
2008-06-26,40.854,40.928,40.355,40.355,1369002,0
2008-06-27,40.355,40.633,40.113,40.429,1502183,0
2008-06-30,40.568,41.225,39.698,39.789,1500704,0
2008-07-01,39.374,40.012,38.875,39.867,2026384,0
2008-07-02,39.867,40.281,39.283,39.283,1889276,0
2008-07-03,39.698,41.401,39.551,41.169,1991918,0
2008-07-07,41.179,41.28,40.022,40.373,1900578,0
2008-07-08,40.031,40.846,40.031,40.762,2319975,0
2008-07-09,40.532,40.808,39.857,39.857,2471215,0
2008-07-10,40.113,40.541,39.688,40.077,4414764,0
2008-07-11,39.761,40.328,39.437,39.818,3212267,0
2008-07-14,39.994,40.299,39.669,40.123,2446727,0
2008-07-15,39.752,40.401,39.133,40.132,2692892,0
2008-07-16,39.876,40.836,39.579,40.818,2411409,0
2008-07-17,40.92,41.188,40.623,40.937,1820928,0
2008-07-18,40.947,41.271,40.522,40.791,1986686,0
2008-07-21,40.901,41.096,40.662,40.956,1896479,0
2008-07-22,40.836,41.014,40.42,40.717,2153112,0
2008-07-23,40.892,41.309,40.475,40.995,1593475,0
2008-07-24,40.995,41.309,40.541,40.818,1785669,0
2008-07-25,40.995,41.179,40.272,40.532,1472972,0
2008-07-28,40.604,40.975,40.254,40.864,1892113,0
2008-07-29,40.717,41.642,40.717,41.365,1265529,0
2008-07-30,41.558,41.873,41.374,41.873,1243557,0
2008-07-31,41.585,41.873,41.261,41.374,1670119,0
2008-08-01,41.357,41.604,40.355,40.726,1504742,0
2008-08-04,40.604,40.707,39.921,40.541,2333220,0
2008-08-05,40.623,41.9,40.485,41.855,2672631,0
2008-08-06,41.689,42.364,41.642,41.818,1374545,0
2008-08-07,41.401,41.689,40.901,41.059,1236786,0
2008-08-08,41.124,41.77,40.864,41.743,1019941,0
2008-08-11,41.743,42.067,41.271,42.048,1382245,0
2008-08-12,41.865,42.346,41.837,42.336,1454512,0
2008-08-13,42.289,42.575,41.622,42.437,1206860,0
2008-08-14,42.207,42.966,42.085,42.808,1474193,0
2008-08-15,42.837,43.03,42.575,42.91,977786,0
2008-08-18,42.992,43.04,42.336,42.437,988571,0
2008-08-19,42.253,42.409,41.614,41.743,944072,0
2008-08-20,41.77,41.837,41.357,41.716,1162071,0
2008-08-21,41.384,42.048,41.384,41.965,849653,0
2008-08-22,41.974,42.494,41.9,42.243,559494,0
2008-08-25,42.085,42.085,41.447,41.661,858756,0
2008-08-26,41.503,41.938,41.429,41.642,726238,0
2008-08-27,41.79,41.919,41.28,41.697,984212,0
2008-08-28,41.948,42.966,41.948,42.743,1175224,0
2008-08-29,42.716,42.855,42.336,42.336,762571,0
2008-09-02,42.873,43.689,42.623,42.724,1453326,0
2008-09-03,42.864,43.085,42.171,42.697,1009620,0
2008-09-04,42.485,42.779,41.993,42.299,1559735,0
2008-09-05,42.123,42.18,41.42,42.075,1010655,0
2008-09-08,42.761,43.671,42.67,43.614,2101599,0
2008-09-09,43.788,44.252,43.354,43.586,2175509,0
2008-09-10,43.778,44.167,43.383,43.474,1611644,0
2008-09-11,43.03,44.391,42.901,44.337,1568359,0
2008-09-12,44.058,44.815,43.697,44.78,1336927,0
2008-09-15,43.586,45.096,43.586,44.032,1518210,0
2008-09-16,44.149,45.419,42.707,45.077,2159301,0
2008-09-17,44.556,44.762,42.846,42.928,2572562,0
2008-09-18,43.52,48.278,43.142,45.718,3600780,0
2008-09-19,47.203,48.121,42.901,46.29,2902407,0
2008-09-22,46.101,46.101,44.112,44.195,1342109,0
2008-09-23,44.075,45.761,44.075,44.205,1552684,0
2008-09-24,44.481,45.041,43.741,44.464,1540830,0
2008-09-25,44.797,46.232,44.223,45.743,1805454,0
2008-09-26,45.13,46.094,45.13,46.003,1561581,0
2008-09-29,45.454,45.454,43.142,43.548,2446948,0
2008-09-30,44.131,45.077,43.697,44.908,2651978,0
2008-10-01,44.5,46.27,44.481,45.346,3219222,0
2008-10-02,45.13,45.796,42.585,42.937,3467372,0
2008-10-03,43.418,43.76,41.357,41.763,2950311,0
2008-10-06,40.475,40.475,37.514,39.524,4782591,0
2008-10-07,40.022,40.263,38.237,38.284,4572607,0
2008-10-08,37.486,41.632,37.163,39.336,4961447,0
2008-10-09,39.355,40.383,35.95,35.95,3541813,0
2008-10-10,34.421,37.894,33.227,36.56,4444122,0
2008-10-13,37.144,40.827,37.05,40.735,2235345,0
2008-10-14,42.085,42.418,37.534,39.048,3067637,0
2008-10-15,38.856,38.856,34.808,34.828,2846754,0
2008-10-16,36.762,37.374,34.285,37.374,5034051,0
2008-10-17,36.468,38.276,35.513,36.884,3369441,0
2008-10-20,36.588,39.624,36.56,39.624,2579087,0
2008-10-21,39.076,39.789,38.114,38.266,1523071,0
2008-10-22,36.699,37.542,35.655,36.033,3080611,0
2008-10-23,36.33,37.951,35.368,37.209,4187995,0
2008-10-24,34.876,36.152,34.285,34.98,3757344,0
2008-10-27,34.466,35.342,32.792,32.792,3455282,0
2008-10-28,34.133,34.386,31.738,34.246,4586939,0
2008-10-29,34.237,35.19,33.44,33.951,2802249,0
2008-10-30,34.181,35.477,33.551,34.941,2804950,0
2008-10-31,34.772,34.961,33.819,34.485,2294795,0
2008-11-03,34.349,34.99,34.115,34.6,2160305,0
2008-11-04,35.304,36.384,34.617,36.062,2050003,0
2008-11-05,35.682,35.978,34.044,34.162,1651201,0
2008-11-06,34.495,34.495,32.683,32.693,2336418,0
2008-11-07,32.866,34.071,32.812,33.848,1727565,0
2008-11-10,30.638,31.748,30.286,30.877,5662846,0
2008-11-11,29.942,30.082,29.174,29.416,5550835,0
2008-11-12,28.202,29.137,27.361,28.34,10764808,0
2008-11-13,29.073,31.719,28.988,31.534,29109742,0
2008-11-14,31.342,31.342,30.11,30.331,6403163,0
2008-11-17,30.544,31.228,30.145,30.619,4741931,0
2008-11-18,30.656,31.415,30.406,31.396,4695176,0
2008-11-19,31.008,31.933,29.619,29.628,4210795,0
2008-11-20,29.202,30.904,28.349,28.536,4912539,0
2008-11-21,29.118,30.838,28.564,30.609,6159990,0
2008-11-24,31.247,32.015,30.21,31.562,4158547,0
2008-11-25,32.97,33.665,31.831,33.56,4826466,0
2008-11-26,32.711,34.922,32.525,34.818,3887054,0
2008-11-28,34.035,35.532,34.025,35.532,1279763,0
2008-12-01,34.349,34.349,31.933,31.996,3022304,0
2008-12-02,32.385,32.904,31.775,32.904,2580119,0
2008-12-03,32.173,33.838,32.117,33.628,3254459,0
2008-12-04,32.961,33.693,32.285,32.802,2323397,0
2008-12-05,32.544,34.246,31.637,34.181,2180611,0
2008-12-08,35.078,35.959,34.191,34.904,2644378,0
2008-12-09,34.275,35.754,33.496,33.792,2361691,0
2008-12-10,34.162,34.781,32.703,32.99,3034907,0
2008-12-11,32.932,33.729,31.543,31.803,2521965,0
2008-12-12,31.405,33.098,31.063,32.913,2138612,0
2008-12-15,33.332,33.504,32.015,32.44,1627922,0
2008-12-16,33.404,34.256,32.683,34.124,2492953,0
2008-12-17,33.729,34.266,32.703,32.885,2314217,0
2008-12-18,33.135,33.589,32.544,32.773,2135027,0
2008-12-19,32.857,33.773,32.025,32.126,3692414,0
2008-12-22,32.062,32.665,30.942,31.451,1696664,0
2008-12-23,31.978,31.978,30.971,31.266,1422997,0
2008-12-24,31.506,31.627,31.117,31.238,541437,0
2008-12-26,31.35,31.581,31.218,31.524,724704,0
2008-12-29,31.376,31.637,30.886,31.257,1336951,0
2008-12-30,31.812,32.34,31.376,31.822,1991193,0
2008-12-31,32.173,32.802,31.396,32.534,1895880,0
2009-01-02,33.044,33.303,32.21,33.162,1293167,0
2009-01-05,32.913,33.081,31.987,32.534,2541346,0
2009-01-06,32.913,33.036,31.396,31.839,2741471,0
2009-01-07,31.6,32.598,31.182,31.775,3915725,0
2009-01-08,31.691,31.784,31.162,31.487,2801053,0
2009-01-09,31.656,31.656,30.904,31.017,2311583,0
2009-01-12,30.886,31.295,30.544,31.073,2318513,0
2009-01-13,30.886,31.524,30.758,31.285,2572241,0
2009-01-14,30.793,31.461,30.416,30.553,2433730,0
2009-01-15,31.933,33.396,31.748,32.876,6221786,0
2009-01-16,33.737,34.044,32.999,33.875,3081128,0
2009-01-20,33.36,33.646,32.219,32.276,2051059,0
2009-01-21,32.449,33.721,32.108,33.665,2442337,0
2009-01-22,33.036,33.45,32.449,32.839,2494394,0
2009-01-23,32.431,32.866,31.877,32.321,2647682,0
2009-01-26,32.449,32.831,31.867,32.136,2804936,0
2009-01-27,32.459,32.674,31.839,32.155,2235112,0
2009-01-28,32.72,32.847,32.248,32.637,1964176,0
2009-01-29,32.459,32.885,31.996,32.126,1670726,0
2009-01-30,31.987,32.34,31.172,31.433,2746873,0
2009-02-02,30.981,31.637,30.803,31.304,2476297,0
2009-02-03,31.332,31.6,31.126,31.534,2499823,0
2009-02-04,31.516,32.285,31.275,31.637,2176743,0
2009-02-05,31.332,32.44,31.117,32.219,1849799,0
2009-02-06,32.034,33.189,32.034,33.116,2018119,0
2009-02-09,33.181,33.323,32.358,32.561,1601513,0
2009-02-10,32.052,32.561,31.238,31.433,2524423,0
2009-02-11,31.609,32.015,31.191,31.701,2382353,0
2009-02-12,30.74,31.055,27.675,30.173,7924868,0
2009-02-13,29.7,30.82,29.192,30.434,2454645,0
2009-02-17,29.619,30.766,29.156,30.305,3469621,0
2009-02-18,30.314,30.933,29.795,30.026,3308602,0
2009-02-19,30.656,31.191,30.35,30.989,3766929,0
2009-02-20,30.534,30.803,29.367,30.35,2696337,0
2009-02-23,30.619,30.82,29.553,29.655,3257179,0
2009-02-24,29.637,30.721,29.637,30.524,3647342,0
2009-02-25,30.416,30.684,29.868,30.1,2954762,0
2009-02-26,30.163,30.36,29.481,29.619,2555090,0
2009-02-27,29.101,29.758,29.101,29.416,2958005,0
2009-03-02,28.879,29.553,28.683,28.785,4056013,0
2009-03-03,29.118,29.268,28.212,28.287,3128486,0
2009-03-04,28.665,28.859,28.24,28.48,3976623,0
2009-03-05,27.905,28.074,27.314,27.86,4722252,0
2009-03-06,28.074,28.184,27.091,27.675,3328064,0
2009-03-09,27.397,27.989,27.222,27.629,3370230,0
2009-03-10,28.1,28.813,27.415,28.555,3992634,0
2009-03-11,28.583,28.97,28.417,28.785,4775505,0
2009-03-12,28.619,29.416,28.184,29.33,3282647,0
2009-03-13,29.498,29.952,29.109,29.832,2520871,0
2009-03-16,30.026,30.461,29.692,29.749,3281839,0
2009-03-17,29.692,30.544,29.462,30.544,3162501,0
2009-03-18,30.229,30.81,30.007,30.619,3393506,0
2009-03-19,31.045,31.136,30.305,30.36,2877877,0
2009-03-20,30.444,30.665,29.878,29.914,2381183,0
2009-03-23,30.469,31.461,29.249,31.433,2411069,0
2009-03-24,31.117,31.859,31.027,31.257,2681244,0
2009-03-25,31.516,31.953,31.082,31.784,3423309,0
2009-03-26,32.145,32.627,31.896,32.515,2683403,0
2009-03-27,32.257,32.375,31.469,31.701,1795866,0
2009-03-30,31.35,31.682,30.81,31.637,2104168,0
2009-03-31,32.015,32.506,31.461,32.145,2396387,0
2009-04-01,31.775,32.421,31.572,32.219,2791073,0
2009-04-02,32.764,33.237,32.431,32.703,2986412,0
2009-04-03,32.727,33.153,32.404,33.153,2244229,0
2009-04-06,33.026,33.171,32.58,33.116,1315548,0
2009-04-07,32.674,33.284,32.618,32.792,2008385,0
2009-04-08,32.866,33.496,32.764,33.459,1479771,0
2009-04-09,34.106,34.246,33.857,34.219,1522496,0
2009-04-13,34.007,34.34,33.551,34.071,1588390,0
2009-04-14,33.646,34.533,33.43,34.349,2142322,0
2009-04-15,34.304,34.808,34.191,34.61,2194877,0
2009-04-16,34.745,34.808,34.237,34.476,1781996,0
2009-04-17,34.646,35.115,34.34,34.866,2150018,0
2009-04-20,34.514,34.789,34.429,34.656,2364235,0
2009-04-21,34.617,34.702,34.256,34.702,2013723,0
2009-04-22,34.476,34.866,34.171,34.275,2538257,0
2009-04-23,34.275,34.514,34.035,34.34,2860354,0
2009-04-24,34.581,35.323,34.349,35.088,1837285,0
2009-04-27,34.745,35.358,34.571,34.627,2435184,0
2009-04-28,34.358,35.674,34.358,35.35,2397435,0
2009-04-29,35.579,36.293,35.523,36.052,1838386,0
2009-04-30,36.514,36.607,35.43,35.682,2039787,0
2009-05-01,35.617,35.682,34.951,35.265,1762513,0
2009-05-04,35.532,37.022,35.532,36.931,2798269,0
2009-05-05,36.858,36.867,36.458,36.626,1479106,0
2009-05-06,36.986,37.06,35.809,35.978,2017524,0
2009-05-07,36.096,36.227,35.513,35.746,2318406,0
2009-05-08,36.171,36.171,35.332,35.486,2282463,0
2009-05-11,35.161,35.403,34.828,34.97,2202390,0
2009-05-12,35.246,35.532,34.866,35.332,1542165,0
2009-05-13,34.998,34.998,33.754,33.894,2221331,0
2009-05-14,33.875,34.495,33.802,34.246,1884642,0
2009-05-15,33.665,33.961,33.332,33.56,2478771,0
2009-05-18,33.809,34.142,33.684,34.096,1876342,0
2009-05-19,34.044,34.266,33.745,33.857,2267986,0
2009-05-20,34.052,34.828,33.932,34.304,1848738,0
2009-05-21,34.219,34.219,33.729,33.97,1884852,0
2009-05-22,34.08,34.533,33.97,33.989,1175002,0
2009-05-26,33.684,34.932,33.656,34.866,1357877,0
2009-05-27,34.745,34.894,33.721,33.819,1789773,0
2009-05-28,34.096,34.228,33.551,33.98,1975849,0
2009-05-29,34.209,34.571,33.941,34.571,1898329,0
2009-06-01,34.951,35.799,34.837,35.682,1719963,0
2009-06-02,35.608,35.763,35.35,35.457,2391265,0
2009-06-03,35.19,35.503,34.636,34.97,2358998,0
2009-06-04,35.133,35.133,34.543,34.799,1993470,0
2009-06-05,35.208,35.313,34.368,34.617,2230509,0
2009-06-08,34.395,35.061,34.2,34.781,1974062,0
2009-06-09,35.017,35.664,34.636,35.495,1721725,0
2009-06-10,35.551,35.791,34.376,34.99,2089979,0
2009-06-11,35.115,35.828,35.115,35.56,1778575,0
2009-06-12,35.368,35.913,35.115,35.809,1730993,0
2009-06-15,35.495,35.608,35.124,35.304,2046361,0
2009-06-16,35.523,35.523,34.429,34.438,2054369,0
2009-06-17,34.331,35.608,34.209,35.394,3323696,0
2009-06-18,35.439,35.682,35.198,35.294,1657910,0
2009-06-19,35.541,35.655,34.857,34.998,2020629,0
2009-06-22,34.6,35.052,34.349,34.656,1880737,0
2009-06-23,34.702,34.772,34.314,34.646,1491972,0
2009-06-24,34.941,35.332,34.656,35.294,2427624,0
2009-06-25,35.17,36.533,34.932,36.505,2527452,0
2009-06-26,36.439,36.56,35.664,35.754,5594706,0
2009-06-29,35.978,36.274,35.728,36.152,1685810,0
2009-06-30,36.143,36.247,35.885,36.087,1789079,0
2009-07-01,36.208,36.274,36.015,36.062,1554291,0
2009-07-02,35.738,35.738,35.227,35.385,1086136,0
2009-07-06,35.025,35.541,34.808,35.495,1275432,0
2009-07-07,35.198,35.655,34.754,34.808,1498575,0
2009-07-08,34.866,35.17,34.421,34.857,1486674,0
2009-07-09,34.97,35.255,34.323,34.412,1866544,0
2009-07-10,34.314,34.72,34.142,34.533,1119105,0
2009-07-13,34.561,35.218,34.275,35.218,1804395,0
2009-07-14,35.218,35.265,34.712,34.941,1721651,0
2009-07-15,35.294,35.513,34.857,35.097,3934587,0
2009-07-16,34.961,35.394,34.727,35.255,2963304,0
2009-07-17,35.142,35.486,35.035,35.368,1434483,0
2009-07-20,35.598,35.598,34.727,35.513,1998135,0
2009-07-21,35.838,36.07,34.847,35.332,2467520,0
2009-07-22,35.052,35.674,35.044,35.617,1427074,0
2009-07-23,35.495,36.542,35.403,36.458,1832369,0
2009-07-24,36.237,37.126,35.904,37.116,1972666,0
2009-07-27,37.219,37.468,36.977,37.41,2070991,0
2009-07-28,36.858,37.077,36.356,37.06,2104871,0
2009-07-29,37.468,38.004,37.144,37.856,1633957,0
2009-07-30,38.18,38.654,38.076,38.228,1397350,0
2009-07-31,38.311,38.726,38.076,38.418,1296899,0
2009-08-03,38.58,39.466,38.393,39.418,1942466,0
2009-08-04,39.318,39.418,38.884,39.143,1509299,0
2009-08-05,39.085,39.17,38.58,38.856,1516050,0
2009-08-06,39.058,39.236,38.57,38.751,1831861,0
2009-08-07,38.977,39.274,38.716,38.884,1613387,0
2009-08-10,38.644,38.827,38.523,38.761,1300672,0
2009-08-11,38.533,38.846,38.364,38.716,1101497,0
2009-08-12,38.504,39.085,38.485,38.761,2055196,0
2009-08-13,38.996,39.382,38.57,39.123,1214946,0
2009-08-14,39.048,39.236,38.302,38.941,1249097,0
2009-08-17,38.294,38.663,38.03,38.513,1983698,0
2009-08-18,38.599,39.227,38.513,39.16,1704145,0
2009-08-19,38.69,39.974,38.551,39.688,1964469,0
2009-08-20,39.698,39.911,39.143,39.31,1546339,0
2009-08-21,39.642,39.896,39.382,39.78,2546812,0
2009-08-24,39.828,39.896,39.104,39.143,1580078,0
2009-08-25,39.318,39.505,38.798,38.875,1904157,0
2009-08-26,38.875,38.986,38.644,38.837,1642616,0
2009-08-27,38.77,39.143,38.644,38.856,2427529,0
2009-08-28,39.039,39.208,38.446,38.932,2120830,0
2009-08-31,38.609,39.255,38.533,39.143,2106782,0
2009-09-01,38.922,39.505,38.751,38.884,2494813,0
2009-09-02,38.779,39.524,38.779,39.274,2639976,0
2009-09-03,39.524,39.624,39.123,39.409,2161591,0
2009-09-04,39.274,39.597,39.133,39.597,1388349,0
2009-09-08,39.809,40.068,39.597,40.022,2232141,0
2009-09-09,39.828,40.439,39.669,40.42,2302744,0
2009-09-10,40.67,41.077,39.93,41.077,2351272,0
2009-09-11,41.152,41.429,40.633,40.726,2499742,0
2009-09-14,40.541,42.565,40.541,42.475,4488513,0
2009-09-15,42.475,42.855,42.012,42.679,3990302,0
2009-09-16,42.828,43.938,42.541,43.798,3896317,0
2009-09-17,43.614,43.994,43.205,43.948,4811253,0
2009-09-18,43.957,44.319,43.243,43.548,14243686,0
2009-09-21,43.281,43.689,42.937,43.196,3403425,0
2009-09-22,43.438,43.52,42.632,42.881,2599847,0
2009-09-23,42.688,43.105,42.39,42.39,2883326,0
2009-09-24,42.541,42.966,42.299,42.494,2097290,0
2009-09-25,42.446,42.585,41.909,42.39,2172277,0
2009-09-28,42.494,43.076,42.446,42.937,1074311,0
2009-09-29,42.789,43.169,42.446,42.475,1184969,0
2009-09-30,42.575,43.383,42.428,42.789,2306958,0
2009-10-01,42.818,42.818,41.79,41.808,2286106,0
2009-10-02,41.689,42.012,41.465,41.558,2097504,0
2009-10-05,41.558,42.058,41.429,42.048,1440527,0
2009-10-06,42.532,42.688,42.085,42.446,1095061,0
2009-10-07,42.409,42.532,41.855,42.103,1370298,0
2009-10-08,42.485,42.976,42.456,42.594,1546326,0
2009-10-09,42.66,42.837,42.18,42.522,1902344,0
2009-10-12,42.604,43.049,42.485,42.688,1044308,0
2009-10-13,42.514,42.828,42.381,42.679,950980,0
2009-10-14,43.271,43.271,42.66,43.105,1287638,0
2009-10-15,42.947,43.133,42.623,42.928,1325790,0
2009-10-16,42.752,43.151,42.688,42.846,1751416,0
2009-10-19,42.891,43.317,42.716,43.113,981845,0
2009-10-20,42.919,42.976,42.494,42.733,1313574,0
2009-10-21,42.688,43.345,42.327,42.456,1381708,0
2009-10-22,42.475,43.123,42.374,42.881,1034236,0
2009-10-23,42.771,42.947,42.299,42.67,1742904,0
2009-10-26,42.761,43.399,42.224,42.514,1729311,0
2009-10-27,43.169,43.309,41.328,41.604,2569929,0
2009-10-28,41.429,41.808,40.781,40.864,2280913,0
2009-10-29,41.243,41.575,40.846,41.429,1991937,0
2009-10-30,41.337,41.632,40.588,40.689,1903301,0
2009-11-02,40.864,41.206,40.161,40.771,1597829,0
2009-11-03,40.457,41.429,40.392,41.197,2223866,0
2009-11-04,41.206,41.651,40.966,41.032,1610684,0
2009-11-05,41.309,41.847,41.169,41.78,1172379,0
2009-11-06,41.513,41.993,41.299,41.818,1170942,0
2009-11-09,42.067,42.707,42.04,42.707,1129610,0
2009-11-10,42.679,43.076,42.575,42.928,1002000,0
2009-11-11,43.205,43.364,42.66,42.799,1162402,0
2009-11-12,42.642,42.919,42.031,42.152,1380607,0
2009-11-13,42.308,42.873,42.113,42.514,1197661,0
2009-11-16,42.642,42.733,42.399,42.716,1736812,0
2009-11-17,42.716,42.928,42.575,42.91,1197509,0
2009-11-18,42.873,42.956,42.356,42.541,953454,0
2009-11-19,42.224,42.28,41.697,41.919,1061974,0
2009-11-20,41.799,42.04,41.604,41.919,1136740,0
2009-11-23,42.058,42.66,42.003,42.243,818313,0
2009-11-24,42.346,42.346,41.575,41.743,1055007,0
2009-11-25,41.763,42.113,41.532,41.919,1019435,0
2009-11-27,41.104,41.549,40.846,41.143,527744,0
2009-11-30,41.188,41.594,40.836,41.567,1178603,0
2009-12-01,41.799,42.161,41.725,42.095,1443969,0
2009-12-02,42.18,42.475,42.058,42.381,975226,0
2009-12-03,42.308,42.632,41.716,41.743,1006501,0
2009-12-04,42.216,42.67,41.642,41.847,1456679,0
2009-12-07,41.893,41.974,41.271,41.575,1133212,0
2009-12-08,41.271,41.541,40.995,41.188,1132651,0
2009-12-09,41.289,41.753,40.937,41.716,912533,0
2009-12-10,41.928,42.262,41.928,42.161,1070348,0
2009-12-11,42.299,42.504,41.494,41.808,947070,0
2009-12-14,41.919,42.262,41.716,42.031,793643,0
2009-12-15,42.067,42.103,41.558,41.651,1095701,0
2009-12-16,41.78,42.113,41.567,41.938,1237271,0
2009-12-17,41.585,41.734,41.309,41.392,965146,0
2009-12-18,41.558,41.632,40.966,41.384,1805885,0
2009-12-21,41.392,41.743,41.309,41.485,832196,0
2009-12-22,41.513,41.763,41.328,41.392,1193298,0
2009-12-23,41.503,41.753,41.252,41.541,866509,0
2009-12-24,41.707,41.855,41.585,41.855,460375,0
2009-12-28,41.993,41.993,41.642,41.855,620277,0
2009-12-29,41.965,42.103,41.79,41.974,444001,0
2009-12-30,41.78,41.993,41.661,41.847,511214,0
2009-12-31,41.847,41.873,41.243,41.261,509753,0
2010-01-04,41.679,41.965,41.522,41.883,1090639,0
2010-01-05,41.763,41.78,41.014,41.243,1186649,0
2010-01-06,41.215,41.513,40.864,41.124,1598654,0
2010-01-07,41.206,41.661,40.753,41.567,1458585,0
2010-01-08,41.401,41.974,41.299,41.919,1830748,0
2010-01-11,42.103,42.919,42.048,42.837,1716277,0
2010-01-12,42.604,43.03,42.381,42.976,1929604,0
2010-01-13,42.864,43.586,42.864,43.558,1586787,0
2010-01-14,43.354,43.474,42.752,42.937,1228978,0
2010-01-15,42.966,43.224,42.456,42.707,1061961,0
2010-01-19,42.724,43.445,42.707,43.428,1126075,0
2010-01-20,43.066,43.872,43.002,43.596,2088605,0
2010-01-21,43.604,43.733,42.374,42.399,2361876,0
2010-01-22,42.28,42.485,41.503,41.532,1699642,0
2010-01-25,41.808,42.103,41.661,41.716,939036,0
2010-01-26,41.567,41.9,41.096,41.197,1243905,0
2010-01-27,41.392,41.567,40.874,41.328,1310299,0
2010-01-28,41.503,41.513,40.623,40.633,1877922,0
2010-01-29,40.791,41.532,40.595,40.633,2114583,0
2010-02-01,40.791,41.087,40.578,41.068,1388292,0
2010-02-02,41.096,41.429,40.798,41.357,1413310,0
2010-02-03,41.143,41.532,40.928,41.206,1284332,0
2010-02-04,40.854,41.014,39.93,39.947,2119104,0
2010-02-05,39.965,40.401,39.014,40.142,3023913,0
2010-02-08,40.218,41.05,39.809,40.281,2050982,0
2010-02-09,40.745,41.243,40.429,40.874,1701512,0
2010-02-10,40.717,40.975,40.328,40.522,2206150,0
2010-02-11,39.236,39.669,38.076,38.257,7201884,0
2010-02-12,38.086,38.761,37.634,38.68,3673478,0
2010-02-16,38.977,39.246,38.561,39.227,2413410,0
2010-02-17,39.104,39.447,38.96,39.208,2884899,0
2010-02-18,39.151,39.651,39.143,39.542,1530151,0
2010-02-19,39.336,39.632,39.179,39.4,1841591,0
2010-02-22,39.418,39.569,38.922,38.986,2001353,0
2010-02-23,38.884,39.014,38.401,38.485,2400458,0
2010-02-24,38.751,38.986,38.475,38.884,1921762,0
2010-02-25,38.266,39.024,37.968,39.024,3513752,0
2010-02-26,39.16,39.346,38.856,39.005,2322553,0
2010-03-01,39.283,39.355,38.751,39.208,2714234,0
2010-03-02,39.143,39.466,38.932,39.058,2812285,0
2010-03-03,39.068,39.669,39.068,39.495,2388642,0
2010-03-04,39.495,39.707,39.355,39.505,2163080,0
2010-03-05,39.588,40.012,39.4,39.896,1737137,0
2010-03-08,39.886,39.906,39.428,39.524,2128490,0
2010-03-09,39.457,39.651,39.208,39.382,1746762,0
2010-03-10,39.283,39.542,38.932,39.409,2095794,0
2010-03-11,39.227,39.524,38.977,39.524,1314567,0
2010-03-12,39.597,40.623,39.597,40.373,3250215,0
2010-03-15,40.245,40.475,39.955,40.289,1430977,0
2010-03-16,40.068,40.485,40.068,40.457,1329742,0
2010-03-17,40.578,40.633,40.171,40.355,2174875,0
2010-03-18,40.383,40.41,39.93,39.93,2777656,0
2010-03-19,39.93,40.237,39.799,39.974,2514572,0
2010-03-22,39.867,40.254,39.828,40.161,1411347,0
2010-03-23,40.171,40.272,39.818,40.19,2176249,0
2010-03-24,40.113,40.336,39.93,40.068,1977086,0
2010-03-25,40.355,40.355,39.876,39.896,2086312,0
2010-03-26,39.93,40.383,39.876,40.254,1739129,0
2010-03-29,40.299,40.578,40.142,40.383,1520735,0
2010-03-30,40.457,40.771,40.401,40.633,1536690,0
2010-03-31,40.494,40.975,40.364,40.679,1907128,0
2010-04-01,40.818,41.215,40.818,41.124,1556198,0
2010-04-05,41.124,41.384,40.995,41.243,1443622,0
2010-04-06,41.014,41.28,40.874,41.243,1713507,0
2010-04-07,41.234,41.494,41.059,41.374,2826898,0
2010-04-08,41.225,41.475,41.032,41.096,3522341,0
2010-04-09,41.234,41.67,41.133,41.67,1628500,0
2010-04-12,41.67,41.847,41.485,41.651,1819187,0
2010-04-13,41.661,41.837,41.651,41.763,1399999,0
2010-04-14,41.79,42.031,41.651,41.938,2255441,0
2010-04-15,41.837,42.067,41.67,42.031,1800261,0
2010-04-16,41.883,42.085,41.494,41.909,2426597,0
2010-04-19,41.763,42.18,41.532,42.123,1570374,0
2010-04-20,42.262,42.565,42.132,42.532,1500300,0
2010-04-21,42.465,43.04,42.39,42.928,2615520,0
2010-04-22,42.855,43.409,42.837,43.409,2847439,0
2010-04-23,43.356,44.145,43.162,44.078,2820178,0
2010-04-26,44.075,44.419,43.984,44.158,0,0
2010-04-27,44.058,44.271,43.336,43.438,2641126,0
2010-04-28,43.707,44.121,43.558,43.929,2307298,0
2010-04-29,44.252,45.356,44.14,45.356,3226703,0
2010-04-30,45.446,45.5,45.166,45.203,2658346,0
2010-05-03,45.327,46.003,45.327,45.67,2665241,0
2010-05-04,45.356,45.439,44.642,44.975,2817906,0
2010-05-05,44.481,45.13,44.373,44.975,3461212,0
2010-05-06,44.78,45.023,42.864,43.966,4537656,0
2010-05-07,44.013,44.689,43.614,44.185,5066257,0
2010-05-10,45.518,45.787,44.815,45.385,3495983,0
2010-05-11,44.936,45.593,44.651,45.212,2551190,0
2010-05-12,45.269,45.356,44.689,44.899,3657586,0
2010-05-13,44.899,44.975,44.464,44.517,2137715,0
2010-05-14,44.167,44.454,43.723,43.948,2587158,0
2010-05-17,44.075,44.446,43.596,44.328,2577398,0
2010-05-18,44.566,44.994,44.093,44.112,2195717,0
2010-05-19,44.04,44.223,43.502,43.957,2627118,0
2010-05-20,43.113,43.281,42.161,42.161,4121457,0
2010-05-21,41.661,43.178,41.651,43.178,4154128,0
2010-05-24,43.04,43.224,42.623,42.623,2373467,0
2010-05-25,41.78,43.133,41.594,43.133,3989404,0
2010-05-26,43.214,43.596,42.642,42.743,2327735,0
2010-05-27,43.345,43.994,43.16,43.984,1620144,0
2010-05-28,43.825,44.093,43.493,43.716,1737798,0
2010-06-01,43.484,44.121,43.178,43.178,1910767,0
2010-06-02,43.399,44.05,43.133,44.05,1669943,0
2010-06-03,44.131,44.31,43.689,44.093,1777508,0
2010-06-04,43.317,43.604,42.679,42.752,2482260,0
2010-06-07,42.614,42.985,42.022,42.048,3440586,0
2010-06-08,42.189,42.485,41.827,42.475,3892994,0
2010-06-09,42.475,43.021,41.983,42.132,2761423,0
2010-06-10,42.66,43.233,42.514,43.011,3782038,0
2010-06-11,42.575,43.002,41.743,42.985,2959037,0
2010-06-14,43.345,43.383,42.504,42.558,2752955,0
2010-06-15,42.697,43.733,42.575,43.697,2684879,0
2010-06-16,43.502,43.807,43.428,43.548,1260373,0
2010-06-17,43.77,43.881,43.16,43.733,1703890,0
2010-06-18,43.881,43.881,43.428,43.502,2258880,0
2010-06-21,43.872,44.103,43.049,43.484,2135773,0
2010-06-22,43.364,44.05,43.133,43.151,2666849,0
2010-06-23,43.113,43.428,42.837,43.151,2098857,0
2010-06-24,42.928,43.243,42.216,42.262,1811584,0
2010-06-25,42.289,42.623,41.993,42.27,2931197,0
2010-06-28,42.418,42.549,41.818,42.189,1852159,0
2010-06-29,41.716,41.957,41.206,41.707,2985166,0
2010-06-30,41.574,42.423,41.53,41.566,3059082,0
2010-07-01,41.465,41.893,41.365,41.734,3737786,0
2010-07-02,41.734,41.974,41.337,41.575,2736425,0
2010-07-06,42.132,42.224,41.532,41.883,2195912,0
2010-07-07,41.965,43.567,41.948,43.558,2593358,0
2010-07-08,43.872,44.121,43.445,44.083,1848103,0
2010-07-09,43.957,44.419,43.919,44.3,1447422,0
2010-07-12,44.167,44.271,43.707,43.852,1589529,0
2010-07-13,44.29,45.032,43.909,44.908,1710071,0
2010-07-14,44.788,44.788,44.252,44.604,2192767,0
2010-07-15,44.642,44.936,44.281,44.841,1539464,0
2010-07-16,44.566,44.725,43.938,44.032,1657461,0
2010-07-19,44.213,44.546,43.862,44.481,1809160,0
2010-07-20,44.185,45.439,44.14,45.439,2427449,0
2010-07-21,45.583,45.583,44.213,44.575,2199407,0
2010-07-22,44.841,45.231,44.623,44.797,2920418,0
2010-07-23,44.805,45.602,44.744,45.602,2034293,0
2010-07-26,45.718,46.067,45.651,46.067,1847509,0
2010-07-27,43.095,44.879,42.623,44.754,4918138,0
2010-07-28,44.734,45.308,44.464,45.221,2396120,0
2010-07-29,45.566,45.622,44.889,45.24,3717806,0
2010-07-30,45.004,45.439,44.908,45.269,2775777,0
2010-08-02,45.66,45.718,45.25,45.472,2074969,0
2010-08-03,45.4,45.482,45.123,45.157,1661833,0
2010-08-04,45.269,45.842,45.166,45.813,1749825,0
2010-08-05,45.622,45.734,45.446,45.68,1415169,0
2010-08-06,45.419,45.641,45.023,45.508,1319725,0
2010-08-09,45.593,45.752,45.472,45.68,1036360,0
2010-08-10,45.105,45.527,44.908,45.318,1303249,0
2010-08-11,44.918,44.955,44.3,44.31,1437419,0
2010-08-12,43.966,44.689,43.919,44.464,1756539,0
2010-08-13,44.281,44.454,44.05,44.149,1014003,0
2010-08-16,43.948,44.356,43.798,44.177,1049743,0
2010-08-17,44.556,44.975,44.319,44.78,1682598,0
2010-08-18,44.642,44.642,44.328,44.472,1323713,0
2010-08-19,44.281,44.281,43.493,43.586,1472057,0
2010-08-20,43.224,43.948,43.224,43.919,1466912,0
2010-08-23,44.112,44.121,43.233,43.243,1554707,0
2010-08-24,42.846,43.309,42.642,42.985,1559364,0
2010-08-25,42.956,43.271,42.733,43.095,2199129,0
2010-08-26,43.205,43.39,42.928,43.04,1417343,0
2010-08-27,43.281,44.083,42.91,44.075,1424646,0
2010-08-30,43.909,44.032,43.548,43.651,1028052,0
2010-08-31,43.523,44.036,43.162,43.876,1588455,0
2010-09-01,44.454,45.148,44.242,44.994,1929966,0
2010-09-02,45.157,45.491,44.899,45.491,1017018,0
2010-09-03,45.631,45.796,45.366,45.734,1410161,0
2010-09-07,45.289,45.527,45.041,45.067,1205101,0
2010-09-08,45.194,45.622,45.077,45.41,1313211,0
2010-09-09,45.813,45.813,45.392,45.527,994848,0
2010-09-10,45.631,45.813,45.096,45.157,1683243,0
2010-09-13,45.472,45.641,45.298,45.446,1537494,0
2010-09-14,45.392,46.051,45.385,45.852,1388685,0
2010-09-15,45.727,46.213,45.583,46.175,1656664,0
2010-09-16,45.861,46.575,45.813,46.418,1601445,0
2010-09-17,46.251,46.575,45.993,46.426,1692780,0
2010-09-20,46.575,46.879,46.383,46.85,1442656,0
2010-09-21,46.85,47.193,46.594,46.946,1456103,0
2010-09-22,46.992,47.165,46.623,46.752,1024045,0
2010-09-23,46.435,46.822,46.261,46.309,870194,0
2010-09-24,46.725,47.156,46.688,47.156,1193076,0
2010-09-27,47.222,47.222,46.769,46.908,1055832,0
2010-09-28,46.899,46.928,46.184,46.85,1385771,0
2010-09-29,46.752,47.031,46.498,46.803,990256,0
2010-09-30,47.028,47.416,46.73,46.962,1198926,0
2010-10-01,47.165,47.621,47.12,47.499,1453053,0
2010-10-04,47.481,47.481,46.778,46.992,804192,0
2010-10-05,47.437,48.278,47.364,48.221,1222778,0
2010-10-06,48.092,48.278,47.974,48.278,979998,0
2010-10-07,48.49,48.49,47.566,47.887,1058745,0
2010-10-08,48.047,48.047,47.668,47.797,1039389,0
2010-10-11,47.974,48.002,47.65,47.815,582725,0
2010-10-12,47.715,48.065,47.306,48.002,907372,0
2010-10-13,48.13,48.49,47.887,48.408,1241273,0
2010-10-14,48.425,48.536,47.751,48.084,934549,0
2010-10-15,48.416,48.555,47.824,48.185,1152537,0
2010-10-18,48.14,48.14,47.805,47.879,1038472,0
2010-10-19,47.427,47.697,46.85,46.983,1897787,0
2010-10-20,47.12,47.824,46.965,47.354,1734102,0
2010-10-21,47.556,47.86,47.464,47.715,1933339,0
2010-10-22,47.715,47.852,47.472,47.724,1241363,0
2010-10-25,47.869,48.49,47.769,48.24,1995977,0
2010-10-26,48.002,48.002,45.032,45.622,4907037,0
2010-10-27,45.446,46.101,45.032,45.88,2981294,0
2010-10-28,46.165,46.309,45.298,45.546,2035919,0
2010-10-29,45.466,45.83,45.222,45.646,1242882,0
2010-11-01,45.771,46.136,45.446,45.651,1557531,0
2010-11-02,46.052,46.342,45.71,45.744,1244291,0
2010-11-03,45.842,45.908,45.269,45.804,1353261,0
2010-11-04,46.232,46.27,45.482,45.852,2203164,0
2010-11-05,45.823,46.28,45.641,45.957,1777100,0
2010-11-08,45.689,46.251,45.67,45.974,1785398,0
2010-11-09,45.918,46.085,44.984,45.185,1877020,0
2010-11-10,45.194,45.708,44.984,45.446,1546075,0
2010-11-11,45.212,45.842,45.175,45.804,1502434,0
2010-11-12,45.612,45.631,45.077,45.24,1351282,0
2010-11-15,45.327,45.556,44.623,44.651,1968943,0
2010-11-16,44.29,44.365,43.741,44.067,2269615,0
2010-11-17,44.131,44.4,43.966,44.185,1683305,0
2010-11-18,44.5,45.727,44.446,45.25,2458339,0
2010-11-19,45.279,45.583,45.041,45.419,1257857,0
2010-11-22,45.185,45.527,44.604,45.419,818104,0
2010-11-23,45.041,45.057,44.5,44.815,1193179,0
2010-11-24,45.041,45.482,45.041,45.463,911693,0
2010-11-26,45.13,45.366,44.841,45.148,352173,0
2010-11-29,44.86,45.086,44.454,44.946,1177786,0
2010-11-30,44.416,44.723,44.218,44.248,2154659,0
2010-12-01,44.689,44.946,44.013,44.319,2274468,0
2010-12-02,44.328,44.642,44.205,44.391,1530439,0
2010-12-03,43.966,44.594,43.891,44.05,2086416,0
2010-12-06,43.909,44.04,43.169,43.539,3441110,0
2010-12-07,43.77,43.919,43.317,43.707,2891114,0
2010-12-08,44.131,44.252,43.901,44.013,3436917,0
2010-12-09,44.149,44.566,44.022,44.252,2713855,0
2010-12-10,44.446,44.926,44.365,44.419,3726693,0
2010-12-13,44.797,45.537,44.517,45.298,2686096,0
2010-12-14,45.4,45.908,45.4,45.87,2730472,0
2010-12-15,45.761,45.974,45.366,45.392,2092416,0
2010-12-16,45.528,46.07,45.491,46.07,2043484,0
2010-12-17,46.051,46.399,45.718,46.346,2176825,0
2010-12-20,46.383,46.822,46.374,46.585,1582920,0
2010-12-21,46.787,47.012,46.479,46.498,1086249,0
2010-12-22,46.566,46.566,46.28,46.518,762353,0
2010-12-23,46.489,46.632,46.409,46.508,799814,0
2010-12-27,46.328,46.594,46.184,46.518,654943,0
2010-12-28,46.537,46.778,46.184,46.661,898566,0
2010-12-29,46.667,46.868,46.465,46.581,711684,0
2010-12-30,46.503,46.829,46.465,46.722,617811,0
2010-12-31,46.698,47.108,46.622,46.67,746323,0
2011-01-03,46.86,46.965,46.716,46.759,1573902,0
2011-01-04,46.796,46.796,45.602,46.059,1545795,0
2011-01-05,45.965,46.399,45.787,46.146,1878448,0
2011-01-06,46.184,46.328,45.727,45.918,1613779,0
2011-01-07,46.059,46.085,45.419,45.583,1356058,0
2011-01-10,45.5,45.965,45.166,45.813,1257178,0
2011-01-11,45.908,46.076,45.279,45.356,1243953,0
2011-01-12,45.518,46.003,45.327,45.832,1977663,0
2011-01-13,45.889,45.889,45.231,45.392,1968381,0
2011-01-14,45.366,45.546,44.908,45.194,2052789,0
2011-01-18,45.327,45.501,44.878,45.447,1281089,0
2011-01-19,45.346,46.044,45.346,46.025,2121703,0
2011-01-20,45.974,46.12,45.718,45.908,1501653,0
2011-01-21,46.418,46.812,46.165,46.409,1893059,0
2011-01-24,46.426,46.822,46.128,46.623,1428341,0
2011-01-25,46.585,46.623,45.918,46.261,1059842,0
2011-01-26,46.418,46.733,46.29,46.698,832405,0
2011-01-27,46.603,46.822,46.194,46.232,1077895,0
2011-01-28,46.346,46.426,45.574,45.593,967936,0
2011-01-31,45.776,46.13,45.685,45.993,1141437,0
2011-02-01,46.184,46.908,46.041,46.85,1276549,0
2011-02-02,46.725,46.879,46.232,46.328,832756,0
2011-02-03,46.254,46.589,46.07,46.464,1004231,0
2011-02-04,46.418,46.698,46.241,46.537,1052764,0
2011-02-07,46.585,46.812,46.489,46.707,889679,0
2011-02-08,46.651,46.716,46.251,46.67,1012552,0
2011-02-09,46.642,46.642,45.899,46.085,770526,0
2011-02-10,46.015,46.866,45.91,46.532,1156998,0
2011-02-11,46.359,46.368,45.744,45.863,1350150,0
2011-02-14,45.928,46.232,45.708,45.771,1294877,0
2011-02-15,45.612,46.059,45.518,45.622,1455721,0
2011-02-16,45.68,46.128,45.537,46.041,1627731,0
2011-02-17,44.594,44.899,43.502,43.614,7868819,0
2011-02-18,43.885,45.772,43.82,45.681,4601523,0
2011-02-22,45.157,45.298,44.454,44.566,2445348,0
2011-02-23,44.472,44.926,44.103,44.419,2608376,0
2011-02-24,44.373,44.509,43.651,43.957,2549492,0
2011-02-25,44.07,44.804,43.718,44.639,2343222,0
2011-02-28,44.672,45.091,44.175,45.027,2797707,0
2011-03-01,45.057,46.052,44.822,44.868,2545717,0
2011-03-02,44.732,44.964,44.47,44.705,1541954,0
2011-03-03,45.104,45.366,44.858,45.366,1922738,0
2011-03-04,45.221,45.288,44.592,44.916,1194133,0
2011-03-07,45.066,45.202,44.027,44.054,1811202,0
2011-03-08,44.21,44.705,43.962,44.543,1539760,0
2011-03-09,44.543,44.601,43.933,44.257,2084567,0
2011-03-10,43.876,44.778,43.477,44.582,2988789,0
2011-03-11,44.21,45.473,44.21,45.202,1824349,0
2011-03-14,45.022,45.501,44.858,45.356,1707505,0
2011-03-15,44.524,45.603,44.416,45.439,2283550,0
2011-03-16,45.269,45.463,44.45,44.723,1859442,0
2011-03-17,45.256,45.417,44.39,44.427,2039697,0
2011-03-18,45.031,45.085,44.19,44.352,2798994,0
2011-03-21,44.778,45.518,44.714,45.24,758016,0
2011-03-22,45.221,45.491,45.138,45.308,1629502,0
2011-03-23,45.259,45.91,44.925,45.872,1474649,0
2011-03-24,45.976,46.226,45.518,46.122,1739794,0
2011-03-25,46.159,46.403,45.976,46.088,1312256,0
2011-03-28,46.104,46.422,46.034,46.422,1690075,0
2011-03-29,46.332,46.448,45.949,46.439,2177248,0
2011-03-30,46.522,46.905,46.377,46.73,1397227,0
2011-03-31,46.734,47.456,46.68,47.401,1764226,0
2011-04-01,47.555,48.056,47.426,47.907,1822257,0
2011-04-04,48.022,48.213,47.75,47.993,967495,0
2011-04-05,47.955,48.539,47.815,48.318,1124969,0
2011-04-06,48.409,48.605,47.843,48.075,1198637,0
2011-04-07,48.14,48.309,47.62,47.815,1394646,0
2011-04-08,48.122,48.204,47.498,47.86,914715,0
2011-04-11,47.843,47.983,47.406,47.658,1075191,0
2011-04-12,47.488,47.6,46.962,47.172,1209064,0
2011-04-13,47.229,47.435,46.422,46.876,1450682,0
2011-04-14,46.703,47.065,46.57,46.876,1178830,0
2011-04-15,46.999,47.362,46.792,47.323,1401330,0
2011-04-18,46.866,47.965,46.738,47.136,2214721,0
2011-04-19,47.2,47.797,47.163,47.723,1925683,0
2011-04-20,48.167,48.213,47.536,47.714,1184549,0
2011-04-21,47.833,48.093,47.732,48.075,706623,0
2011-04-25,47.974,48.4,47.843,48.318,1375703,0
2011-04-26,48.299,48.624,47.61,48.056,1614585,0
2011-04-27,48.204,49.034,47.887,49.006,1939616,0
2011-04-28,48.854,49.236,48.727,49.144,1212274,0
2011-04-29,49.108,49.173,48.725,49.016,954747,0
2011-05-02,49.161,49.236,48.762,48.844,937357,0
2011-05-03,48.771,48.882,48.231,48.539,1072120,0
2011-05-04,48.576,48.633,48.066,48.474,1494827,0
2011-05-05,48.277,48.507,47.614,47.998,1672136,0
2011-05-06,48.382,48.959,48.075,48.195,1080979,0
2011-05-09,48.328,48.863,48.158,48.744,875029,0
2011-05-10,48.969,49.124,48.781,48.988,704542,0
2011-05-11,48.852,48.929,48.062,48.373,839373,0
2011-05-12,48.309,49.025,47.916,48.949,1749487,0
2011-05-13,48.873,49.207,48.167,48.376,1032508,0
2011-05-16,48.27,48.959,48.022,48.465,986132,0
2011-05-17,48.289,48.357,47.6,47.714,1624719,0
2011-05-18,47.907,49.18,47.639,49.106,1605629,0
2011-05-19,49.106,49.459,48.79,48.94,2300280,0
2011-05-20,48.939,48.948,48.219,48.661,1171440,0
2011-05-23,48.357,49.043,48.195,48.93,1592807,0
2011-05-24,49.015,49.486,48.844,48.949,1374691,0
2011-05-25,48.826,49.459,48.7,49.332,1357479,0
2011-05-26,49.18,49.628,48.826,49.514,1353166,0
2011-05-27,49.404,50.169,49.376,50.159,1355234,0
2011-05-31,50.313,50.985,50.162,50.985,2467284,0
2011-06-01,50.63,51.094,50.378,50.425,3050086,0
2011-06-02,50.425,50.732,50.184,50.473,2278180,0
2011-06-03,50.02,50.448,49.889,50.262,2064665,0
2011-06-06,50.128,50.537,49.877,50.053,1614247,0
2011-06-07,50.056,50.373,50.056,50.262,1966490,0
2011-06-08,50.169,50.169,49.74,49.776,2010969,0
2011-06-09,49.918,50.913,49.889,50.532,2070669,0
2011-06-10,50.373,50.598,49.898,49.983,2182149,0
2011-06-13,50.011,50.429,49.898,50.205,1448549,0
2011-06-14,50.568,51.586,50.549,51.223,2290639,0
2011-06-15,50.943,51.259,50.691,50.998,1947140,0
2011-06-16,51.119,51.119,49.992,50.627,2564260,0
2011-06-17,50.96,51.053,50.169,50.282,2496268,0
2011-06-20,50.282,50.635,50.093,50.532,1886086,0
2011-06-21,50.803,51.204,50.672,51.139,1225399,0
2011-06-22,50.878,51.213,50.765,50.803,995530,0
2011-06-23,50.282,50.812,49.767,50.812,1797796,0
2011-06-24,50.803,50.923,50.588,50.718,1070099,0
2011-06-27,50.598,51.036,50.093,50.84,957573,0
2011-06-28,50.998,51.324,50.904,51.314,977981,0
2011-06-29,51.425,51.705,51.119,51.558,975351,0
2011-06-30,51.716,52.609,51.541,52.544,1760112,0
2011-07-01,52.591,52.954,52.322,52.899,1074337,0
2011-07-05,52.909,53.104,52.396,52.556,1619168,0
2011-07-06,52.6,52.973,52.527,52.77,1643067,0
2011-07-07,53.096,53.299,52.656,52.788,1537547,0
2011-07-08,52.256,52.722,52.125,52.656,1041676,0
2011-07-11,52.211,52.498,51.994,52.191,1139626,0
2011-07-12,52.116,52.377,51.837,52.003,1591491,0
2011-07-13,52.303,52.761,52.125,52.266,1006680,0
2011-07-14,52.23,52.341,51.558,51.705,1524207,0
2011-07-15,51.78,51.96,51.417,51.931,1436809,0
2011-07-18,51.809,51.95,51.073,51.267,1464243,0
2011-07-19,51.493,51.687,51.361,51.623,1315102,0
2011-07-20,49.573,49.861,46.629,47.82,24877207,0
2011-07-21,47.922,49.591,47.634,49.582,12962996,0
2011-07-22,49.506,49.582,48.996,49.441,12604166,0
2011-07-25,48.948,49.488,48.444,48.444,4357819,0
2011-07-26,48.6,48.619,47.358,47.422,4856794,0
2011-07-27,47.402,47.672,46.686,46.74,5132548,0
2011-07-28,46.775,47.234,46.666,46.666,3460093,0
2011-07-29,46.439,47.225,46.12,46.599,3976400,0
2011-08-01,47.156,47.156,46.313,46.386,7766778,0
2011-08-02,46.041,46.457,45.222,45.231,5361194,0
2011-08-03,45.516,46.187,44.736,46.158,6520490,0
2011-08-04,45.607,45.906,44.811,44.886,8057102,0
2011-08-05,45.265,45.353,43.774,44.528,8680718,0
2011-08-08,43.915,44.001,41.866,41.902,6986172,0
2011-08-09,42.302,43.161,40.83,43.113,7597449,0
2011-08-10,43.448,43.448,41.53,41.707,7123992,0
2011-08-11,41.967,43.821,41.847,43.337,5714386,0
2011-08-12,43.44,44.373,43.03,43.858,4623197,0
2011-08-15,44.4,44.437,43.523,44.047,3588215,0
2011-08-16,43.738,44.056,43.264,43.421,3365725,0
2011-08-17,43.728,43.981,43.197,43.366,3789869,0
2011-08-18,42.423,42.657,40.999,41.641,4243605,0
2011-08-19,41.354,42.227,41.155,41.501,4028478,0
2011-08-22,42.528,42.927,42.174,42.787,4839944,0
2011-08-23,42.918,45.726,42.74,45.726,9213548,0
2011-08-24,45.507,46.395,45.407,46.369,5657171,0
2011-08-25,46.458,46.599,46.004,46.395,4536465,0
2011-08-26,46.394,47.386,46.094,47.348,5072817,0
2011-08-29,47.932,48.843,47.624,48.843,2771890,0
2011-08-30,48.398,49.469,47.989,49.227,2946108,0
2011-08-31,49.662,50.055,49.521,49.954,4464382,0
2011-09-01,49.936,50.113,48.788,48.843,2618926,0
2011-09-02,48.233,48.779,47.578,48.14,2360838,0
2011-09-06,47.167,48.379,46.695,48.302,3226802,0
2011-09-07,48.937,49.516,48.591,49.516,2372954,0
2011-09-08,49.013,49.35,48.687,48.748,2516183,0
2011-09-09,48.431,48.431,46.394,46.785,4231840,0
2011-09-12,46.503,46.859,45.531,46.385,4064581,0
2011-09-13,46.439,47.05,46.215,46.898,2834440,0
2011-09-14,47.103,48.206,46.532,47.823,2632436,0
2011-09-15,48.188,48.331,47.523,48.067,2245018,0
2011-09-16,49.032,49.096,48.151,48.524,2551474,0
2011-09-19,47.579,48.178,47.205,47.993,1831915,0
2011-09-20,48.086,48.742,47.562,48.076,1551785,0
2011-09-21,47.637,48.141,46.937,46.974,2720230,0
2011-09-22,46.263,46.412,45.348,46.002,6477965,0
2011-09-23,46.002,46.474,45.494,45.859,2691897,0
2011-09-26,46.321,47.041,45.665,47.012,2625936,0
2011-09-27,48.067,48.553,47.264,47.777,2812542,0
2011-09-28,47.926,48.031,45.926,46.085,3308717,0
2011-09-29,46.888,47.122,45.511,46.128,2703334,0
2011-09-30,45.357,46.53,45.259,45.725,3137551,0
2011-10-03,44.847,46.311,44.847,44.953,3443351,0
2011-10-04,44.365,46.532,44.204,46.464,5310787,0
2011-10-05,46.483,47.523,46.058,47.339,2912665,0
2011-10-06,47.422,48.049,46.385,46.84,3906319,0
2011-10-07,47.225,47.675,46.282,46.992,4214398,0
2011-10-10,47.722,48.543,47.495,48.504,2476884,0
2011-10-11,48.215,49.283,48.168,48.86,2001419,0
2011-10-12,49.226,49.92,48.86,49.359,4013914,0
2011-10-13,49.077,49.479,48.076,49.226,2754288,0
2011-10-14,48.986,49.395,48.778,49.367,2844927,0
2011-10-17,49.359,49.386,48.581,48.957,2836401,0
2011-10-18,48.957,50.115,48.385,49.834,3618155,0
2011-10-19,49.928,50.294,49.386,49.731,2332555,0
2011-10-20,49.602,50.003,48.986,49.748,2111022,0
2011-10-21,50.304,50.461,49.758,50.423,2415517,0
2011-10-24,50.481,51.059,50.134,50.808,2361774,0
2011-10-25,50.864,51.087,49.207,49.245,2622010,0
2011-10-26,49.705,50.236,48.994,50.077,2775720,0
2011-10-27,50.938,51.968,50.471,51.621,3769322,0
2011-10-28,51.481,51.994,51.201,51.432,2022014,0
2011-10-31,51.024,51.024,50.336,50.345,2256092,0
2011-11-01,49.236,49.853,48.822,49.068,2684995,0
2011-11-02,50.199,51.023,50.03,50.648,3603479,0
2011-11-03,51.07,52.083,50.789,52.007,2912764,0
2011-11-04,51.614,51.726,50.591,51.464,2661400,0
2011-11-07,51.584,52.096,51.192,52.069,2166680,0
2011-11-08,52.172,52.592,51.602,52.509,1709281,0
2011-11-09,51.314,51.425,50.169,50.32,2855160,0
2011-11-10,50.789,51.351,50.357,51.174,2642712,0
2011-11-11,51.539,52.567,51.471,52.538,1949718,0
2011-11-14,52.658,52.658,51.93,52.021,1853539,0
2011-11-15,51.921,52.378,51.657,52.031,2069168,0
2011-11-16,51.452,52.201,51.283,51.34,1530221,0
2011-11-17,51.023,51.481,50.339,50.658,1890042,0
2011-11-18,50.882,51.039,50.442,50.704,3430166,0
2011-11-21,49.948,50.265,49.573,49.667,3225965,0
2011-11-22,49.714,50.077,49.293,49.573,3149303,0
2011-11-23,49.133,49.705,48.88,49.265,3803664,0
2011-11-25,49.016,50.083,48.959,50.037,2142720,0
2011-11-28,51.135,51.808,51.039,51.769,3980518,0
2011-11-29,51.798,52.096,51.491,51.874,3868101,0
2011-11-30,53.264,53.869,53.066,53.32,16739966,0
2011-12-01,52.313,52.845,51.135,52.012,11513059,0
2011-12-02,53.257,53.538,52.12,52.216,3759234,0
2011-12-05,52.79,52.967,51.423,51.647,3272219,0
2011-12-06,51.812,52.13,51.484,51.982,2730843,0
2011-12-07,51.897,51.953,51.67,51.802,4311364,0
2011-12-08,51.812,52.272,51.763,51.83,8605068,0
2011-12-09,51.689,52.722,51.435,52.272,5106746,0
2011-12-12,51.998,52.016,51.551,51.726,2748806,0
2011-12-13,51.744,51.982,50.882,51.126,2906975,0
2011-12-14,50.825,51.304,50.498,50.571,2938060,0
2011-12-15,51.07,51.107,50.552,50.825,2135659,0
2011-12-16,51.221,51.878,51.156,51.36,3915036,0
2011-12-19,51.577,51.66,50.712,50.789,2342523,0
2011-12-20,51.266,52.187,50.966,52.074,2894132,0
2011-12-21,52.374,52.815,52.244,52.703,2776202,0
2011-12-22,52.779,53.003,52.356,52.871,2097793,0
2011-12-23,53.097,53.454,52.712,53.417,1140625,0
2011-12-27,53.454,53.886,53.331,53.736,1333025,0
2011-12-28,53.736,53.736,52.946,53.07,1569986,0
2011-12-29,53.146,54.159,53.107,54.092,2366709,0
2011-12-30,54.015,54.568,53.931,54.264,1303474,0
2012-01-03,54.73,54.982,54.168,54.458,2275246,0
2012-01-04,54.272,54.778,54.224,54.506,1801869,0
2012-01-05,54.354,54.72,53.914,54.635,1810044,0
2012-01-06,54.663,54.936,54.307,54.71,1208798,0
2012-01-09,54.891,54.964,54.42,54.954,1587370,0
2012-01-10,55.292,55.735,55.107,55.264,2028299,0
2012-01-11,55.202,55.875,54.853,55.687,1683544,0
2012-01-12,55.819,56.203,55.593,56.138,1657760,0
2012-01-13,55.914,56.128,55.735,56.025,1676986,0
2012-01-17,56.485,56.485,55.808,55.979,1661512,0
2012-01-18,55.989,56.898,55.847,56.823,1704745,0
2012-01-19,56.776,56.879,56.373,56.456,2981563,0
2012-01-20,56.514,57.057,56.465,56.674,2007227,0
2012-01-23,56.749,57.086,56.532,56.7,1287921,0
2012-01-24,56.579,57.622,56.579,57.246,2483217,0
2012-01-25,56.823,57.369,56.749,57.199,2273119,0
2012-01-26,57.565,57.651,56.813,57.029,2174181,0
2012-01-27,56.966,57.152,56.684,56.794,1876077,0
2012-01-30,56.222,56.657,55.894,56.569,2158538,0
2012-01-31,56.877,57.057,56.375,56.725,1559176,0
2012-02-01,57.114,57.422,56.729,56.889,2031067,0
2012-02-02,57.013,57.142,56.776,56.785,1678064,0
2012-02-03,57.322,57.866,57.123,57.751,1520331,0
2012-02-06,57.528,57.798,57.442,57.528,1517278,0
2012-02-07,57.335,58.022,57.325,57.887,1271435,0
2012-02-08,57.813,58.285,57.692,58.059,1728357,0
2012-02-09,58.059,58.104,57.426,57.861,1255563,0
2012-02-10,57.116,57.579,56.853,57.446,1830293,0
2012-02-13,57.808,57.931,57.076,57.679,1473363,0
2012-02-14,57.671,57.989,57.294,57.546,1724611,0
2012-02-15,57.851,58.142,57.522,57.917,1887827,0
2012-02-16,57.837,58.347,57.696,58.173,1349484,0
2012-02-17,58.276,58.418,57.966,58.05,1192998,0
2012-02-21,57.912,58.42,57.584,57.866,1521574,0
2012-02-22,57.927,58.236,57.636,58.132,1807408,0
2012-02-23,58.161,58.418,57.994,58.353,1607580,0
2012-02-24,58.445,58.875,58.314,58.838,1357933,0
2012-02-27,58.381,59.002,58.096,58.775,1537551,0
2012-02-28,56.967,58.123,56.844,57.956,2835936,0
2012-02-29,57.166,57.457,56.2,56.316,4757780,0
2012-03-01,56.318,56.666,56.042,56.419,2908460,0
2012-03-02,56.524,56.711,55.892,56.081,2716287,0
2012-03-05,56.005,56.27,55.544,55.94,2662839,0
2012-03-06,55.364,56.014,55.326,55.882,2766138,0
2012-03-07,56.128,56.137,55.637,55.902,2996622,0
2012-03-08,56.692,56.711,55.772,55.874,1841471,0
2012-03-09,56.032,56.382,55.703,56.231,1766479,0
2012-03-12,55.987,56.392,55.762,55.78,1158642,0
2012-03-13,56.014,56.618,55.912,56.532,1934138,0
2012-03-14,56.402,56.806,56.023,56.335,2175248,0
2012-03-15,56.279,56.402,55.987,56.335,1427032,0
2012-03-16,56.675,56.777,56.354,56.569,3424497,0
2012-03-19,56.354,56.938,56.354,56.701,1020557,0
2012-03-20,56.532,57.05,56.429,56.967,1727882,0
2012-03-21,56.919,57.059,56.599,56.658,1672287,0
2012-03-22,56.25,56.666,55.78,56.524,1958062,0
2012-03-23,56.599,56.929,56.156,56.758,1388052,0
2012-03-26,57.005,58.123,56.977,58.096,1755632,0
2012-03-27,58.022,58.171,57.665,57.861,1707600,0
2012-03-28,57.917,57.956,57.362,57.861,1589417,0
2012-03-29,57.588,58.189,57.417,58.114,1188612,0
2012-03-30,58.386,58.451,58.025,58.127,1416205,0
2012-04-02,58.004,58.785,57.878,58.691,1365050,0
2012-04-03,58.701,58.701,58.142,58.556,1209181,0
2012-04-04,58.207,58.217,57.755,57.897,932605,0
2012-04-05,57.765,58.142,57.684,57.907,724757,0
2012-04-09,57.371,57.785,56.938,57.665,1654037,0
2012-04-10,57.474,57.616,56.327,56.429,1464635,0
2012-04-11,57.106,57.297,56.666,56.777,1319205,0
2012-04-12,56.881,58.314,56.871,58.217,1510275,0
2012-04-13,58.152,58.362,57.927,58.022,1465593,0
2012-04-16,58.246,58.462,57.937,58.189,1261601,0
2012-04-17,58.445,59.214,58.324,58.923,2212172,0
2012-04-18,58.794,59.002,58.489,58.812,1791280,0
2012-04-19,58.857,59.085,58.372,58.633,1511527,0
2012-04-20,58.691,58.885,58.48,58.594,1644024,0
2012-04-23,58.114,58.436,57.645,58.427,1448674,0
2012-04-24,58.314,58.537,57.984,58.489,1178500,0
2012-04-25,58.828,59.04,58.663,59.04,1568636,0
2012-04-26,58.875,59.517,58.747,59.302,1045212,0
2012-04-27,59.517,60.405,59.359,60.093,1444370,0
2012-04-30,60.042,60.081,59.398,59.976,1711829,0
2012-05-01,59.801,60.743,59.331,60.591,1850866,0
2012-05-02,60.252,60.366,59.51,60.281,1723981,0
2012-05-03,60.271,60.553,59.98,60.376,1696087,0
2012-05-04,60.017,60.261,59.65,59.81,1197145,0
2012-05-07,59.726,61.533,59.341,61.174,2892240,0
2012-05-08,60.864,61.155,60.3,61.1,1492190,0
2012-05-09,60.506,61.458,60.386,60.883,1972491,0
2012-05-10,61.294,61.408,60.867,61.039,993081,0
2012-05-11,60.762,61.279,60.762,60.94,790622,0
2012-05-14,60.496,60.817,60.167,60.516,935667,0
2012-05-15,60.535,60.834,60.196,60.516,1044819,0
2012-05-16,60.799,61.345,60.516,60.864,1607334,0
2012-05-17,60.94,61.174,59.076,59.076,1417327,0
2012-05-18,59.387,60.036,58.963,59.214,1970588,0
2012-05-21,59.223,60.735,59.198,60.611,1404589,0
2012-05-22,60.781,61.712,60.735,61.044,2023357,0
2012-05-23,60.753,61.214,59.745,61.016,1476404,0
2012-05-24,61.214,61.778,61.007,61.299,2106464,0
2012-05-25,61.271,61.458,60.459,60.601,1596744,0
2012-05-29,61.026,61.214,60.516,60.668,2245760,0
2012-05-30,60.271,60.553,60.112,60.112,1788903,0
2012-05-31,60.023,60.127,59.343,59.53,2105527,0
2012-06-01,58.63,59.103,58.118,58.309,2141852,0
2012-06-04,58.39,58.785,57.87,58.643,2081035,0
2012-06-05,58.404,59.131,58.241,58.98,1179870,0
2012-06-06,59.231,61.132,59.231,61.132,2066248,0
2012-06-07,61.48,62.247,61.369,61.84,2494388,0
2012-06-08,61.633,62.749,61.341,62.663,1538932,0
2012-06-11,63.003,63.467,61.699,61.746,2440401,0
2012-06-12,61.917,62.776,61.567,62.729,1641966,0
2012-06-13,62.673,63.059,62.22,62.399,1303605,0
2012-06-14,62.399,63.191,62.21,62.965,1562881,0
2012-06-15,63.56,63.758,63.173,63.305,1947944,0
2012-06-18,63.127,63.627,62.898,63.246,1370415,0
2012-06-19,63.531,63.947,63.343,63.617,1341165,0
2012-06-20,63.627,63.88,62.418,62.673,1367509,0
2012-06-21,62.767,62.955,61.369,61.416,1479795,0
2012-06-22,61.955,63.117,61.69,62.842,6319983,0
2012-06-25,62.058,62.673,62.002,62.455,1541586,0
2012-06-26,62.634,63.098,62.039,62.935,1538605,0
2012-06-27,63.21,63.684,63.003,63.182,879268,0
2012-06-28,62.833,63.079,62.285,62.945,1041305,0
2012-06-29,63.585,64.752,63.585,64.732,1571777,0
2012-07-02,64.873,65.051,64.239,64.957,1426941,0
2012-07-03,64.967,65.14,64.44,65.14,655121,0
2012-07-05,64.957,65.014,64.467,64.818,935052,0
2012-07-06,64.307,64.457,63.843,64.062,879413,0
2012-07-09,63.996,64.41,63.89,64.183,908566,0
2012-07-10,64.477,64.837,63.55,63.749,1345951,0
2012-07-11,63.741,63.823,63.059,63.438,1199454,0
2012-07-12,63.05,63.88,62.54,63.597,1289772,0
2012-07-13,63.722,64.07,63.512,63.937,1211897,0
2012-07-16,63.777,64.042,63.428,63.741,869815,0
2012-07-17,63.908,64.513,63.56,64.363,1109535,0
2012-07-18,64.023,64.182,63.634,64.107,1085751,0
2012-07-19,64.117,64.326,63.627,64.163,1260901,0
2012-07-20,63.758,63.996,63.409,63.502,2490226,0
2012-07-23,62.786,63.266,62.614,62.917,957906,0
2012-07-24,62.97,62.97,61.454,61.785,1600884,0
2012-07-25,61.993,62.38,61.68,61.793,1570904,0
2012-07-26,62.578,63.127,62.03,62.342,1162033,0
2012-07-27,62.759,63.597,62.569,63.448,2062236,0
2012-07-30,63.458,64.637,63.418,64.373,1442211,0
2012-07-31,61.322,62.449,58.241,61.823,5074819,0
2012-08-01,62.123,62.37,61.548,62.058,2132461,0
2012-08-02,61.661,61.661,59.819,59.961,3470589,0
2012-08-03,60.642,60.973,60.225,60.838,2635083,0
2012-08-06,60.737,61.189,60.652,60.857,1174797,0
2012-08-07,60.802,61.114,60.331,60.905,1379076,0
2012-08-08,60.896,61.123,60.565,60.622,991105,0
2012-08-09,60.622,61.095,60.508,60.954,1141831,0
2012-08-10,60.896,61.793,60.877,61.717,1132218,0
2012-08-13,61.499,61.587,60.963,61.499,739057,0
2012-08-14,61.756,61.756,61.029,61.198,925701,0
2012-08-15,61.077,61.548,60.925,61.48,998563,0
2012-08-16,61.606,63.145,61.472,63.069,1151310,0
2012-08-17,63.458,63.458,62.569,63.088,972582,0
2012-08-20,62.898,63.154,62.323,62.464,686740,0
2012-08-21,62.663,62.786,62.066,62.19,695817,0
2012-08-22,62.039,63.569,61.653,63.56,1819760,0
2012-08-23,62.945,63.674,62.907,63.088,1617415,0
2012-08-24,62.871,63.117,62.653,62.833,918610,0
2012-08-27,62.935,62.935,62.427,62.482,770001,0
2012-08-28,62.229,62.229,61.179,61.416,1583111,0
2012-08-29,61.529,61.708,61.068,61.509,1015409,0
2012-08-30,61.189,61.284,60.397,60.461,1305384,0
2012-08-31,60.792,60.914,60.194,60.477,1572685,0
2012-09-04,60.486,60.697,59.731,59.947,1366408,0
2012-09-05,59.947,60.468,59.494,60.355,1552008,0
2012-09-06,60.744,61.436,60.678,61.341,1413905,0
2012-09-07,61.559,61.795,61.265,61.644,1144231,0
2012-09-10,61.654,61.777,60.98,61.047,1010941,0
2012-09-11,61.067,61.168,60.592,60.64,1090938,0
2012-09-12,60.754,60.972,60.222,60.582,1043487,0
2012-09-13,60.772,61.861,60.375,61.304,1471641,0
2012-09-14,61.408,61.805,60.744,60.754,2162590,0
2012-09-17,60.818,60.836,60.431,60.496,1915378,0
2012-09-18,60.496,60.707,60.204,60.289,1668602,0
2012-09-19,60.468,60.534,60.214,60.25,1316254,0
2012-09-20,59.976,60.394,59.815,60.232,1398981,0
2012-09-21,60.309,60.818,59.929,60.744,5794202,0
2012-09-24,60.516,61.294,60.45,61.103,2004604,0
2012-09-25,61.304,61.529,60.375,60.423,1573420,0
2012-09-26,60.553,61.198,60.431,60.924,1516314,0
2012-09-27,61.057,61.757,60.62,61.691,1661135,0
2012-09-28,61.431,61.613,61.08,61.412,1557121,0
2012-10-01,61.578,62.26,61.245,61.52,1133311,0
2012-10-02,61.681,61.709,61.01,61.408,806391,0
2012-10-03,61.445,61.598,60.894,61.038,947644,0
2012-10-04,61.359,61.777,61.294,61.49,691787,0
2012-10-05,61.881,62.213,61.304,61.578,1097609,0
2012-10-08,61.529,61.607,61.178,61.481,810658,0
2012-10-09,61.559,61.795,60.763,60.782,1042699,0
2012-10-10,60.707,60.763,60.091,60.289,1158577,0
2012-10-11,60.953,61.255,60.328,60.328,916821,0
2012-10-12,61.795,62.951,60.11,62.762,4028571,0
2012-10-15,63.252,64.732,63.236,64.307,3621891,0
2012-10-16,64.579,65.207,64.504,65.17,2127329,0
2012-10-17,64.959,67.034,64.959,65.755,1737295,0
2012-10-18,65.538,66.296,65.538,66.211,1326414,0
2012-10-19,66.02,66.249,64.912,65.444,2284700,0
2012-10-22,65.366,66.107,65.281,66.077,1632365,0
2012-10-23,65.327,65.898,64.912,65.547,1415347,0
2012-10-24,65.716,65.841,65.217,65.366,1090583,0
2012-10-25,65.614,66.087,65.207,65.567,795806,0
2012-10-26,65.557,65.918,65.112,65.908,1546908,0
2012-10-31,65.888,66.047,64.899,65.944,1640533,0
2012-11-01,65.898,67.225,65.3,67.102,2097068,0
2012-11-02,67.272,67.547,66.76,66.902,1435605,0
2012-11-05,66.95,67.159,66.39,67.024,817041,0
2012-11-06,67.206,67.812,66.93,67.613,1488521,0
2012-11-07,67.092,67.414,66.419,66.779,1193395,0
2012-11-08,66.683,67.245,66.333,66.362,932297,0
2012-11-09,66.325,66.609,65.898,66.202,1138768,0
2012-11-12,66.372,66.609,65.736,65.775,956398,0
2012-11-13,65.577,66.221,65.474,65.614,928472,0
2012-11-14,65.825,65.825,64.618,64.675,970800,0
2012-11-15,64.684,65.32,64.579,65.093,1026672,0
2012-11-16,65.016,65.52,64.401,65.346,1353471,0
2012-11-19,65.965,66.325,65.577,66.325,1247895,0
2012-11-20,66.325,66.674,65.424,66.627,1088194,0
2012-11-21,66.618,66.627,65.908,66.038,917252,0
2012-11-23,66.202,66.741,66.097,66.656,496355,0
2012-11-26,65.785,66.409,65.624,66.145,1411633,0
2012-11-27,66.163,66.76,65.918,66.362,1440031,0
2012-11-28,66.029,67.254,65.785,67.245,1404846,0
2012-11-29,67.365,68.22,67.345,68.039,1415194,0
2012-11-30,67.922,68.473,67.76,68.292,2223790,0
2012-12-03,68.22,68.35,67.632,67.765,1813061,0
2012-12-04,67.756,68.36,67.641,68.096,1569239,0
2012-12-05,68.009,68.258,67.308,67.424,1839518,0
2012-12-06,67.434,68.618,67.395,68.589,1139852,0
2012-12-07,68.656,68.968,68.154,68.903,1626441,0
2012-12-10,68.683,68.93,67.899,68.258,1331969,0
2012-12-11,68.332,68.921,67.99,68.72,1307608,0
2012-12-12,68.903,68.911,66.599,66.808,2459137,0
2012-12-13,66.912,67.159,66.665,66.968,1491513,0
2012-12-14,66.665,67.14,66.343,66.818,1078251,0
2012-12-17,66.987,67.345,66.58,67.345,1636468,0
2012-12-18,67.365,68.134,67.112,68.096,1048960,0
2012-12-19,67.974,68.37,67.538,68.029,1503931,0
2012-12-20,68.324,68.447,67.899,68.437,1083312,0
2012-12-21,67.216,68.067,67.216,67.462,1851292,0
2012-12-24,67.355,68.484,67.29,68.295,627963,0
2012-12-26,68.38,68.692,67.926,68.048,1119419,0
2012-12-27,68.144,68.476,67.121,68.029,734786,0
2012-12-28,67.49,67.84,66.987,67.063,655027,0
2012-12-31,66.95,68.134,66.636,68.124,937181,0
2013-01-02,69.109,70.427,68.939,70.427,1617971,0
2013-01-03,70.369,70.817,69.971,70.21,1118901,0
2013-01-04,70.331,70.625,70.114,70.447,656320,0
2013-01-07,70.331,70.457,69.621,70.019,842533,0
2013-01-08,68.921,69.697,68.504,69.402,1200698,0
2013-01-09,69.611,69.831,69.206,69.518,1102543,0
2013-01-10,69.667,69.744,68.996,69.308,1086839,0
2013-01-11,69.65,69.658,68.759,68.987,875173,0
2013-01-14,69.079,69.245,68.74,69.109,820836,0
2013-01-15,68.73,69.538,68.656,69.289,762817,0
2013-01-16,69.148,69.216,68.845,69.015,833162,0
2013-01-17,69.318,69.888,69.089,69.47,695380,0
2013-01-18,69.744,69.989,69.187,69.945,993172,0
2013-01-22,69.763,70.303,69.611,70.266,1160901,0
2013-01-23,70.116,70.136,69.308,69.538,1151510,0
2013-01-24,69.611,69.849,69.187,69.327,948100,0
2013-01-25,69.576,69.658,68.958,69.586,777261,0
2013-01-28,69.518,69.831,68.749,68.837,813085,0
2013-01-29,68.646,69.187,68.249,69.051,594225,0
2013-01-30,69.158,69.168,68.38,68.447,799670,0
2013-01-31,68.258,69.138,68.21,68.599,1265054,0
2013-02-01,68.968,70.105,68.646,69.989,1050324,0
2013-02-04,69.64,69.754,69.089,69.43,2130317,0
2013-02-05,69.812,70.62,69.577,70.411,925176,0
2013-02-06,70.136,70.478,69.822,70.174,894555,0
2013-02-07,69.946,70.067,68.956,69.587,892172,0
2013-02-08,69.607,70.562,69.577,70.498,802730,0
2013-02-11,70.303,70.625,69.917,70.172,643885,0
2013-02-12,70.065,70.578,70.009,70.549,752333,0
2013-02-13,70.769,70.928,70.219,70.749,729606,0
2013-02-14,70.549,71.194,70.36,70.891,1113638,0
2013-02-15,71.258,71.913,71.018,71.258,2106337,0
2013-02-19,71.267,71.788,70.876,71.713,1026869,0
2013-02-20,71.703,71.98,70.783,70.886,1304129,0
2013-02-21,70.601,70.601,69.745,70.097,1310708,0
2013-02-22,70.468,71.009,70.372,70.783,1104918,0
2013-02-25,71.057,71.4,68.966,68.976,1523294,0
2013-02-26,68.51,71.988,68.246,71.856,1881155,0
2013-02-27,72.083,73.697,71.988,73.253,1827801,0
2013-02-28,73.242,73.604,72.489,72.528,2376513,0
2013-03-01,72.437,73.243,71.742,72.957,1538658,0
2013-03-04,72.644,73.482,72.407,73.482,774928,0
2013-03-05,73.833,74.127,73.308,73.444,912065,0
2013-03-06,73.747,74.165,73.472,73.814,1021362,0
2013-03-07,73.993,74.327,73.633,74.06,1163113,0
2013-03-08,74.165,74.506,73.843,74.26,737234,0
2013-03-11,74.28,75.01,74.156,74.895,881009,0
2013-03-12,74.821,75.542,74.821,75.505,1070065,0
2013-03-13,75.515,76.16,75.258,75.981,1406124,0
2013-03-14,76.304,76.332,75.55,75.99,1146249,0
2013-03-15,75.733,75.99,75.401,75.686,1786249,0
2013-03-18,75.05,75.229,74.724,74.869,922861,0
2013-03-19,75.01,75.42,74.422,75.258,941415,0
2013-03-20,75.657,76.029,75.229,75.438,764473,0
2013-03-21,74.849,75.372,74.441,74.935,690565,0
2013-03-22,75.068,75.846,74.793,75.525,923503,0
2013-03-25,75.716,76.683,75.353,75.77,1201273,0
2013-03-26,76.085,76.235,74.724,74.964,1126917,0
2013-03-27,74.308,74.945,73.974,74.45,1592054,0
2013-03-28,74.764,76.361,74.764,76.198,1372584,0
2013-04-01,76.029,76.284,75.353,75.55,770235,0
2013-04-02,75.932,76.341,75.677,76.216,748452,0
2013-04-03,76.245,76.294,75.03,75.61,1159705,0
2013-04-04,75.893,76.131,75.344,75.883,1190088,0
2013-04-05,75.068,75.534,74.83,75.401,925807,0
2013-04-08,75.306,76.068,75.001,76.068,744403,0
2013-04-09,76.617,77.187,76.038,76.568,1283061,0
2013-04-10,76.874,78.241,76.673,78.224,946413,0
2013-04-11,78.224,79.105,78.072,78.851,1765229,0
2013-04-12,78.65,78.669,77.681,78.137,677947,0
2013-04-15,77.927,78.308,76.531,76.531,1377785,0
2013-04-16,77.159,78.043,77.111,77.854,1416426,0
2013-04-17,77.302,77.814,76.304,77.511,998307,0
2013-04-18,77.614,77.814,76.826,77.292,1051130,0
2013-04-19,77.567,78.536,77.529,78.146,1279948,0
2013-04-22,78.072,79.26,77.863,78.897,1278306,0
2013-04-23,79.135,79.946,78.88,79.632,1391151,0
2013-04-24,79.992,80.027,79.154,79.154,769944,0
2013-04-25,79.381,80.093,79.213,79.574,782517,0
2013-04-26,79.574,79.704,78.756,78.821,670464,0
2013-04-29,78.65,79.154,78.26,79.115,1609397,0
2013-04-30,78.922,80.495,78.78,80.416,1993791,0
2013-05-01,80.543,80.931,79.818,80.065,1629959,0
2013-05-02,79.8,80.36,79.8,80.083,1344261,0
2013-05-03,80.62,81.396,80.552,81.331,1240251,0
2013-05-06,81.474,81.482,80.798,81.112,599854,0
2013-05-07,81.492,82.843,81.492,82.843,1431581,0
2013-05-08,82.766,82.766,82.215,82.558,668219,0
2013-05-09,82.471,82.853,82.263,82.471,780482,0
2013-05-10,82.413,83.002,82.215,82.491,601671,0
2013-05-13,82.423,83.233,82.215,82.659,915993,0
2013-05-14,82.863,83.622,82.651,83.603,1140857,0
2013-05-15,83.439,84.79,83.306,84.713,750768,0
2013-05-16,84.389,84.536,83.705,83.783,879177,0
2013-05-17,83.84,84.665,83.439,84.665,1187259,0
2013-05-20,84.467,84.487,83.648,83.705,869790,0
2013-05-21,83.84,85.026,83.724,84.626,1065488,0
2013-05-22,84.583,84.79,82.697,83.087,1198668,0
2013-05-23,82.433,83.27,82.384,82.863,1272293,0
2013-05-24,82.443,82.992,81.776,82.814,900732,0
2013-05-28,83.564,83.629,82.535,82.732,1247052,0
2013-05-29,82.324,82.535,81.219,81.77,1151817,0
2013-05-30,81.862,82.157,81.207,81.217,1369656,0
2013-05-31,80.792,81.338,80.24,80.278,2962841,0
2013-06-03,80.513,80.533,79.125,79.594,2442915,0
2013-06-04,79.581,81.658,79.552,80.322,2250412,0
2013-06-05,79.972,80.425,79.339,79.359,1362773,0
2013-06-06,79.359,79.915,79.016,79.915,1429869,0
2013-06-07,80.121,80.61,79.807,80.543,1461040,0
2013-06-10,80.779,81.209,80.277,80.406,1384882,0
2013-06-11,79.739,80.647,79.369,79.542,885976,0
2013-06-12,80.151,80.666,79.682,80.063,1770717,0
2013-06-13,79.866,80.666,79.257,80.552,1360704,0
2013-06-14,80.397,80.712,80.008,80.072,942926,0
2013-06-17,80.647,82.276,80.637,82.258,1554310,0
2013-06-18,82.305,82.762,82.036,82.648,1050776,0
2013-06-19,82.638,82.732,81.571,81.648,893571,0
2013-06-20,81.199,81.296,79.886,80.036,1265059,0
2013-06-21,80.322,80.379,79.026,79.826,2430034,0
2013-06-24,79.093,80.769,78.692,79.981,1352553,0
2013-06-25,80.712,80.876,80.016,80.435,1486368,0
2013-06-26,81,81.952,80.876,81.886,826546,0
2013-06-27,82.419,82.544,81.151,81.668,1129299,0
2013-06-28,81.61,82.248,81.171,81.179,1522294,0
2013-07-01,81.515,82.839,81.456,82.276,1380037,0
2013-07-02,81.79,82.61,81.668,82.075,1425476,0
2013-07-03,82,82.248,81.648,81.79,916324,0
2013-07-05,82.36,82.563,81.552,82.429,615685,0
2013-07-08,82.762,83.287,82.581,82.771,635450,0
2013-07-09,83.296,84.304,83.221,84.294,914305,0
2013-07-10,84.078,84.743,83.8,84.488,856240,0
2013-07-11,85.106,85.707,85.106,85.668,1175281,0
2013-07-12,85.601,86.041,85.232,86.041,866778,0
2013-07-15,85.716,86.544,85.716,86.498,795030,0
2013-07-16,86.554,87.107,86.479,87.022,1358327,0
2013-07-17,87.203,87.489,86.851,87.327,1126177,0
2013-07-18,87.431,88.156,87.269,88.128,833500,0
2013-07-19,88.271,89.071,87.928,89.004,1804433,0
2013-07-22,88.651,89.909,88.651,89.841,1332888,0
2013-07-23,90.215,90.711,89.738,90.308,1510781,0
2013-07-24,90.529,90.529,89.146,89.271,1236939,0
2013-07-25,89.099,89.377,88.718,89.136,1337564,0
2013-07-26,88.718,88.898,87.794,88.612,948961,0
2013-07-29,88.509,88.728,87.185,87.765,1325843,0
2013-07-30,88.09,90.414,88.08,89.338,1249452,0
2013-07-31,89.566,90.5,87.736,87.804,1568785,0
2013-08-01,88.499,89.73,88.462,89.613,1321505,0
2013-08-02,89.47,89.47,88.413,89.213,793666,0
2013-08-05,89.118,89.118,87.668,88.11,746508,0
2013-08-06,88.136,89.252,88.061,89.099,822017,0
2013-08-07,88.937,89.184,88.1,88.908,887893,0
2013-08-08,89.193,89.498,88.641,88.67,674402,0
2013-08-09,88.718,89.575,88.242,88.661,963780,0
2013-08-12,88.527,89.004,87.983,88.423,758165,0
2013-08-13,88.443,89.033,87.991,88.766,481897,0
2013-08-14,88.88,89.213,88.403,88.651,683274,0
2013-08-15,88.011,88.203,86.954,87.861,1314433,0
2013-08-16,87.612,87.842,87.022,87.392,986020,0
2013-08-19,86.917,87.804,86.86,86.935,747269,0
2013-08-20,86.869,87.002,86.249,86.336,1040372,0
2013-08-21,86.306,87.25,86.002,86.423,748634,0
2013-08-22,86.364,87.392,85.935,87.232,581036,0
2013-08-23,87.345,87.537,86.563,87.392,558536,0
2013-08-26,87.509,88.737,87.471,88.09,957105,0
2013-08-27,87.355,87.556,86.296,86.336,747950,0
2013-08-28,86.517,86.926,86.212,86.554,698313,0
2013-08-29,86.544,87.794,86.23,87.327,854735,0
2013-08-30,87.566,87.889,86.831,87.05,1017938,0
2013-09-03,88.071,88.624,87.622,88.223,1193927,0
2013-09-04,88.157,89.495,88.13,89.324,1325874,0
2013-09-05,89.046,89.456,88.624,88.74,788534,0
2013-09-06,88.854,89.103,87.785,88.367,971415,0
2013-09-09,88.394,89.395,88.394,89.377,662070,0
2013-09-10,89.57,90.93,89.57,90.9,999232,0
2013-09-11,90.72,91.833,90.406,91.578,920697,0
2013-09-12,91.625,91.644,90.622,91.48,834110,0
2013-09-13,91.54,91.588,90.764,91.403,718485,0
2013-09-16,92.552,92.972,91.703,92.513,715262,0
2013-09-17,92.62,92.647,91.673,91.959,952977,0
2013-09-18,92.064,94.882,91.703,94.567,1227081,0
2013-09-19,94.616,94.996,93.929,94.377,784875,0
2013-09-20,94.479,94.853,93.736,93.736,1889349,0
2013-09-23,93.899,94.577,93.382,93.967,816594,0
2013-09-24,94.107,94.403,93.717,93.957,719944,0
2013-09-25,94.163,94.528,93.889,94.213,641790,0
2013-09-26,94.479,94.863,93.819,94.683,569232,0
2013-09-27,94.348,94.616,93.632,93.717,660233,0
2013-09-30,93.372,94.596,92.896,94.338,996052,0
2013-10-01,94.441,95.111,94.302,95.025,744315,0
2013-10-02,94.833,95.052,94.243,95.052,803524,0
2013-10-03,94.7,94.776,92.703,93.382,1163985,0
2013-10-04,93.362,94.959,93.143,94.892,765485,0
2013-10-07,94.099,94.099,92.867,92.916,996041,0
2013-10-08,92.876,93.163,92.257,92.571,1134519,0
2013-10-09,92.665,93.565,92.119,93.259,1290222,0
2013-10-10,94.272,94.941,93.869,94.403,1020288,0
2013-10-11,94.423,95.84,94.338,95.538,1003416,0
2013-10-14,95.025,96.383,94.692,96.206,676133,0
2013-10-15,95.907,96.31,94.843,95.158,736055,0
2013-10-16,95.87,97.368,95.74,97.273,811258,0
2013-10-17,96.961,97.853,96.226,97.712,989894,0
2013-10-18,97.833,99.094,97.682,98.86,810945,0
2013-10-21,98.461,98.975,97.784,98.028,703248,0
2013-10-22,98.01,99.68,98.01,99.57,770352,0
2013-10-23,99.478,99.478,98.392,98.673,796617,0
2013-10-24,98.732,100.3,98.732,100.23,839282,0
2013-10-25,100.3,100.6,99.59,100.47,842102,0
2013-10-28,100.39,100.89,98.308,98.65,1951024,0
2013-10-29,98.591,102.67,98.591,102.64,1848693,0
2013-10-30,102.64,103.49,101.37,101.61,1363140,0
2013-10-31,101.62,102.41,101.08,101.26,1151465,0
2013-11-01,101.45,102.34,100.44,100.96,1110019,0
2013-11-04,101.47,101.84,100.92,101.22,630482,0
2013-11-05,100.73,101.24,100.15,100.61,793564,0
2013-11-06,101.18,102.2,100.85,101.63,576386,0
2013-11-07,101.63,101.96,99.84,99.93,672754,0
2013-11-08,100.12,101.83,99.84,101.8,757047,0
2013-11-11,101.73,101.81,101.05,101.25,514389,0
2013-11-12,101.07,101.73,100.36,101.67,721458,0
2013-11-13,101.26,101.58,100,101.54,789564,0
2013-11-14,101.95,102.44,101.41,102.25,740938,0
2013-11-15,102.52,103.01,102.19,102.76,1251103,0
2013-11-18,102.97,103.04,101.94,102.29,746555,0
2013-11-19,101.93,102.4,101.46,101.82,753616,0
2013-11-20,101.96,102.37,101.45,101.83,517912,0
2013-11-21,102.33,102.91,101.8,102.59,705311,0
2013-11-22,102.63,102.7,101.98,102.62,603246,0
2013-11-25,102.65,103.04,101.23,101.72,844723,0
2013-11-26,101.95,103.29,101.55,103.14,1791288,0
2013-11-27,103.09,103.09,102.04,102.18,808354,0
2013-11-29,102.37,102.92,102.09,102.38,437455,0
2013-12-02,102.13,102.2,100.92,101.02,1001298,0
2013-12-03,100.55,101.05,98.601,98.995,1664059,0
2013-12-04,98.732,99.319,97.962,98.781,1274902,0
2013-12-05,98.621,99.025,98.038,98.442,1270334,0
2013-12-06,99.61,101,99.259,100.96,1570593,0
2013-12-09,101.58,101.59,100.44,101.03,1306013,0
2013-12-10,100.52,101.31,100.21,100.35,1129083,0
2013-12-11,100.32,100.53,98.621,98.63,1176473,0
2013-12-12,98.611,98.91,98.16,98.25,1197538,0
2013-12-13,98.551,98.93,98.121,98.259,858640,0
2013-12-16,98.501,98.63,97.672,97.784,1289947,0
2013-12-17,98.354,98.363,97.098,97.742,1635073,0
2013-12-18,98.071,99.7,97.408,99.67,1138111,0
2013-12-19,99.299,99.59,98.471,98.611,963600,0
2013-12-20,98.328,100.15,98.23,99.83,1668797,0
2013-12-23,100.62,100.62,99.448,99.87,909430,0
2013-12-24,99.72,100.54,99.438,100.5,386034,0
2013-12-26,100.6,100.64,99.94,100.28,717298,0
2013-12-27,100.66,100.86,99.92,100.06,524449,0
2013-12-30,99.96,100.13,99.54,99.7,827528,0
2013-12-31,99.87,100.02,99.458,99.85,938434,0
2014-01-02,99.203,100.01,99.035,99.399,850857,0
2014-01-03,99.69,99.87,99.389,99.51,578912,0
2014-01-06,97.127,98.354,96.951,97.962,1730544,0
2014-01-07,98.16,99.438,98.028,98.965,1045819,0
2014-01-08,98.791,100.1,98.471,99.73,1261481,0
2014-01-09,100.57,100.65,99.478,100.57,1140806,0
2014-01-10,101.3,101.53,100.51,100.95,897001,0
2014-01-13,100.48,100.84,98.561,98.742,1022533,0
2014-01-14,98.722,99.96,98.299,99.92,1197147,0
2014-01-15,99.86,100.06,98.751,99.239,1127632,0
2014-01-16,99.269,100.24,99.239,100.04,828862,0
2014-01-17,100.24,100.27,99.52,99.74,923109,0
2014-01-21,100.14,100.26,98.511,99.488,913838,0
2014-01-22,99.84,99.84,99.025,99.309,850074,0
2014-01-23,98.521,98.663,97.175,97.627,1232685,0
2014-01-24,96.861,97.118,95.088,95.154,2061130,0
2014-01-27,95.117,95.243,93.803,94.592,1311104,0
2014-01-28,94.918,95.85,94.819,95.633,977980,0
2014-01-29,95.164,96.578,95.059,96.002,2112452,0
2014-01-30,96.461,97.311,95.878,96.568,1293265,0
2014-01-31,95.262,96.754,95.04,96.29,1204868,0
2014-02-03,96.06,96.999,93.738,93.892,1649716,0
2014-02-04,94.771,94.908,93.757,94.533,1336527,0
2014-02-05,94.227,95.164,93.527,94.973,985440,0
2014-02-06,94.908,95.721,94.352,95.672,1166459,0
2014-02-07,96.157,96.413,95.595,95.907,1433808,0
2014-02-10,95.731,96.588,94.947,96.383,1086594,0
2014-02-11,96.383,97.388,96.07,97.127,983500,0
2014-02-12,97.068,97.468,96.763,96.876,823507,0
2014-02-13,96.432,98.432,96.31,97.981,776498,0
2014-02-14,97.981,98.91,97.813,98.791,609908,0
2014-02-18,99.015,99.309,98.673,98.722,795668,0
2014-02-19,98.673,99.74,97.627,97.654,967960,0
2014-02-20,97.742,97.863,96.744,97.578,1590883,0
2014-02-21,97.981,100.57,97.068,97.873,2086471,0
2014-02-24,97.588,98.383,97.068,98.071,1398651,0
2014-02-25,97.823,100.61,97.823,100.17,1645606,0
2014-02-26,100.39,101.71,100.17,100.99,1254587,0
2014-02-27,100.57,102.28,100.44,102.16,995604,0
2014-02-28,102.12,103.64,101.98,103.19,1390236,0
2014-03-03,101.72,103.63,101.72,103.42,1463636,0
2014-03-04,104.4,105.32,103.79,105.04,1688776,0
2014-03-05,105.36,105.36,104.47,104.76,1174742,0
2014-03-06,104.82,105.68,104.67,105.23,762168,0
2014-03-07,105.56,105.86,105.19,105.48,1058418,0
2014-03-10,105.13,105.88,104.86,105.79,778042,0
2014-03-11,105.78,107.39,105.4,106.81,1891669,0
2014-03-12,106.14,106.54,105.54,106.2,1822251,0
2014-03-13,106.28,106.88,104.86,104.9,1498322,0
2014-03-14,104.86,106.1,104.21,104.31,1326504,0
2014-03-17,104.81,106.46,104.81,105.64,983025,0
2014-03-18,105.69,106.21,105.62,105.94,709242,0
2014-03-19,105.84,106.23,104.44,104.97,1069587,0
2014-03-20,104.95,105.85,104.76,105.66,801531,0
2014-03-21,106.54,107.15,105.56,106.31,1988868,0
2014-03-24,106.59,107.06,105.18,105.48,819154,0
2014-03-25,105.73,106.1,103.87,104.01,1755120,0
2014-03-26,104.41,104.62,102.74,102.76,1718627,0
2014-03-27,102.74,102.94,101.53,101.98,1102654,0
2014-03-28,102.14,102.69,101.87,102.01,1355918,0
2014-03-31,102.92,103.77,102.43,103.7,1012649,0
2014-04-01,104.14,104.35,103.45,104.34,810488,0
2014-04-02,104.39,104.88,104.14,104.27,718782,0
2014-04-03,104.68,105.47,104.29,104.71,742387,0
2014-04-04,105.33,105.4,102.66,102.89,1178716,0
2014-04-07,102.82,103.26,101.37,101.53,1065761,0
2014-04-08,101.5,101.5,97.762,101.04,1355351,0
2014-04-09,101.43,103.23,101.15,102.91,1295615,0
2014-04-10,103.07,103.37,100.61,100.84,940133,0
2014-04-11,100.44,101.06,99.54,99.55,1064781,0
2014-04-14,100,100.48,99.379,100.12,929695,0
2014-04-15,100.3,101.26,99.64,101.23,847101,0
2014-04-16,102.14,102.83,101.79,102.74,799898,0
2014-04-17,102.53,103.83,102.53,103.5,916757,0
2014-04-21,102.76,104.04,102.47,103.59,770208,0
2014-04-22,103.66,103.82,102.92,102.99,762386,0
2014-04-23,102.63,103.15,102.41,102.61,814456,0
2014-04-24,102.81,103.05,101.73,101.88,789543,0
2014-04-25,101.77,102.37,100.76,101.05,1393859,0
2014-04-28,102.27,102.71,99.87,100.66,1280371,0
2014-04-29,100.86,101.04,100.02,100.15,1156452,0
2014-04-30,100.59,100.74,99.88,100.47,902588,0
2014-05-01,100.45,100.92,100.1,100.44,781128,0
2014-05-02,100.34,101.15,100.15,100.34,945378,0
2014-05-05,100.25,101.33,99.76,101.12,978496,0
2014-05-06,100.85,100.89,100.02,100.16,920673,0
2014-05-07,100.67,101.06,100.14,100.93,847466,0
2014-05-08,100.76,101.5,99.85,100.34,720286,0
2014-05-09,100.31,100.92,99.88,100.58,734662,0
2014-05-12,101.04,101.53,100.74,101.4,805862,0
2014-05-13,101.55,101.95,101.29,101.5,856807,0
2014-05-14,101.44,102.5,101.28,101.98,948513,0
2014-05-15,102.14,102.3,100.84,101.61,1307612,0
2014-05-16,101.61,101.77,100.72,101.68,1274456,0
2014-05-19,101.25,103.24,101.25,102.91,915037,0
2014-05-20,102.86,103.19,102.18,102.42,848323,0
2014-05-21,102.55,103.82,102.5,103.49,698087,0
2014-05-22,103.61,103.73,103.09,103.11,689334,0
2014-05-23,103.41,103.87,103.19,103.76,463676,0
2014-05-27,104.08,104.84,103.78,104.37,810817,0
2014-05-28,104.38,104.64,103.72,103.83,809212,0
2014-05-29,104.04,104.48,103.23,104.36,698101,0
2014-05-30,104.42,104.98,104.08,104.84,762111,0
2014-06-02,104.77,105.11,104.1,104.7,509364,0
2014-06-03,104.48,105.29,104.44,104.78,630307,0
2014-06-04,104.4,105.65,103.95,105.6,720958,0
2014-06-05,105.59,105.82,104.34,105.44,676733,0
2014-06-06,105.66,106.28,105.38,105.94,506273,0
2014-06-09,105.86,106.21,105.19,105.67,872510,0
2014-06-10,105.55,105.87,105.16,105.68,898226,0
2014-06-11,105.21,105.53,104.73,104.98,519041,0
2014-06-12,104.82,105.47,103.97,104.3,649315,0
2014-06-13,103.96,104.24,103.26,104.12,519481,0
2014-06-16,103.8,104.01,103.04,103.73,798485,0
2014-06-17,103.61,104.35,103.17,103.78,827578,0
2014-06-18,103.75,104.5,102.89,104.39,1010201,0
2014-06-19,104.39,104.64,104.07,104.34,691164,0
2014-06-20,104.66,104.93,104.39,104.62,1082494,0
2014-06-23,104.84,104.9,103.91,104.28,831075,0
2014-06-24,104.3,104.72,103.1,103.16,994080,0
2014-06-25,103.27,104.06,103.01,103.43,895136,0
2014-06-26,103.48,103.48,102.34,103.24,1221424,0
2014-06-27,102.83,104.69,102.83,104.57,1458102,0
2014-06-30,104.92,107.41,104.62,107.19,2231977,0
2014-07-01,107.55,108.07,106.73,107.37,1245370,0
2014-07-02,107.03,107.68,106.22,106.48,709621,0
2014-07-03,106.94,106.96,106.27,106.46,612211,0
2014-07-07,106.07,106.36,105.34,106.14,821889,0
2014-07-08,106.04,106.38,105.82,106.26,846812,0
2014-07-09,106.6,106.78,105.53,106.13,662722,0
2014-07-10,105.49,106.1,105.14,105.89,666955,0
2014-07-11,105.7,105.86,104.88,105.51,518818,0
2014-07-14,105.87,106.23,105.68,105.77,686033,0
2014-07-15,105.88,106.38,105.53,106.1,1086923,0
2014-07-16,106.53,106.77,106.13,106.43,934048,0
2014-07-17,105.86,106.48,105.55,105.87,885823,0
2014-07-18,106.07,106.51,105.53,106.29,828319,0
2014-07-21,105.56,105.78,104.97,105.31,721605,0
2014-07-22,105.68,106.29,105.48,105.87,853696,0
2014-07-23,105.93,106.17,105.45,105.88,815233,0
2014-07-24,105.88,106.46,105.71,106.25,652590,0
2014-07-25,106.08,106.61,105.94,106.43,709878,0
2014-07-28,106.06,107.1,105.95,106.87,1027361,0
2014-07-29,106.85,106.94,105.6,105.72,1065001,0
2014-07-30,105.92,106.51,105.08,105.27,1172234,0
2014-07-31,105.57,105.95,104.47,104.48,1297728,0
2014-08-01,103.6,104.58,103.29,104.22,855047,0
2014-08-04,104.39,105.56,103.7,105.24,679168,0
2014-08-05,105.11,105.36,103.85,104.16,645308,0
2014-08-06,104.04,105.09,103.53,104.79,852715,0
2014-08-07,105.13,105.42,103.74,104.02,609947,0
2014-08-08,104.38,105.09,103.89,105.04,638811,0
2014-08-11,105.11,105.74,105.05,105.3,580507,0
2014-08-12,105.43,106.04,105.14,105.9,593257,0
2014-08-13,106.21,107.16,106.12,107.12,690859,0
2014-08-14,107.36,107.82,107.31,107.79,737547,0
2014-08-15,107.82,108.49,106.88,108.17,1163059,0
2014-08-18,108.59,109.7,108.46,109.15,841685,0
2014-08-19,109.38,109.78,109.18,109.56,646034,0
2014-08-20,109.3,109.84,109.22,109.43,701137,0
2014-08-21,109.64,109.92,109,109.51,733623,0
2014-08-22,109.25,109.6,108.99,109.4,561984,0
2014-08-25,109.73,110.86,109.56,110.31,698639,0
2014-08-26,110.63,111.16,110.2,110.58,697788,0
2014-08-27,110.56,110.79,109.52,109.81,666569,0
2014-08-28,109.5,110.43,109.3,110.12,719880,0
2014-08-29,110.22,110.57,109.99,110.53,616872,0
2014-09-02,110.64,110.73,109.97,110.38,725946,0
2014-09-03,110.69,110.8,110.36,110.55,614247,0
2014-09-04,110.46,111.08,110.34,110.6,614165,0
2014-09-05,110.46,111.21,110.44,111.21,552470,0
2014-09-08,110.98,111.75,110.66,111.33,770415,0
2014-09-09,111.02,111.23,110.24,110.39,497295,0
2014-09-10,110.53,110.53,109.61,110.46,527340,0
2014-09-11,110.28,110.62,109.92,110.42,470310,0
2014-09-12,110.58,112.23,110.34,111.42,1252649,0
2014-09-15,111.27,111.56,110.63,111.07,753015,0
2014-09-16,111.08,112.39,110.64,112.05,802540,0
2014-09-17,112.43,113.07,111.87,112.58,656340,0
2014-09-18,112.68,113.44,112.47,113.4,720272,0
2014-09-19,114.02,114.32,113.6,113.94,1244678,0
2014-09-22,113.77,114.29,113,113.2,1015485,0
2014-09-23,113.18,113.21,112.63,112.66,752702,0
2014-09-24,112.73,113.75,112.66,113.5,1114344,0
2014-09-25,113.36,113.98,111.59,111.59,1316447,0
2014-09-26,111.49,112.53,111.46,112.46,969661,0
2014-09-29,111.99,112.6,111.65,112.24,750271,0
2014-09-30,112.18,112.58,110.49,110.81,1158902,0
2014-10-01,110.41,110.87,108.38,108.75,1441530,0
2014-10-02,108.49,109.47,107.63,109.31,1347733,0
2014-10-03,109.67,110.78,109.54,110.63,1036090,0
2014-10-06,110.98,111.35,109.31,109.43,1071142,0
2014-10-07,108.97,109.15,107.89,107.9,1051719,0
2014-10-08,107.79,109.58,106.9,109.51,1059384,0
2014-10-09,109.37,109.77,106.59,106.78,1456091,0
2014-10-10,106.57,107.05,105.46,105.46,1352051,0
2014-10-13,105.61,105.96,103.71,103.78,1168542,0
2014-10-14,104.52,104.83,102.66,103.22,1648612,0
2014-10-15,101.49,102.38,100.12,101.65,3206806,0
2014-10-16,99.91,102.61,99.76,101.7,2835774,0
2014-10-17,103.15,105.37,102.5,104.12,1933718,0
2014-10-20,104.33,106.09,104.15,106.08,917310,0
2014-10-21,106.68,108.84,106.4,108.75,1230333,0
2014-10-22,108.96,110.15,108.45,108.47,1449378,0
2014-10-23,109.72,109.72,108.37,108.62,1119617,0
2014-10-24,108.62,109.03,107.75,108.77,864092,0
2014-10-27,108.6,108.6,106.38,106.76,1915010,0
2014-10-28,107.83,109.58,106.25,106.73,1685839,0
2014-10-29,106.42,106.56,103.3,104.38,4604254,0
2014-10-30,103.93,104.9,103.14,104.56,896849,0
2014-10-31,106.04,107.46,105.23,107.34,1582380,0
2014-11-03,107.73,107.73,106.02,106.22,1693897,0
2014-11-04,106.22,106.4,104.9,105.53,1299089,0
2014-11-05,106.42,106.93,105.66,106.58,1373409,0
2014-11-06,106.94,108.06,106.39,108.02,907119,0
2014-11-07,108.09,108.68,108.03,108.54,764028,0
2014-11-10,108.51,108.87,108.24,108.78,523402,0
2014-11-11,108.22,109.38,108.03,108.84,556414,0
2014-11-12,108.83,109.41,108.5,109.02,675668,0
2014-11-13,109.31,109.68,108.5,108.99,1099504,0
2014-11-14,108.88,108.92,108.25,108.47,1078218,0
2014-11-17,108.4,109.15,108.2,108.26,664751,0
2014-11-18,108.5,109.4,108.07,109.2,925612,0
2014-11-19,109.27,109.49,108.79,109.23,946456,0
2014-11-20,108.54,109.64,108.51,109.47,611448,0
2014-11-21,110.52,111.17,110.14,110.55,1089797,0
2014-11-24,110.56,110.79,109.56,110.49,815243,0
2014-11-25,110.4,110.7,109.43,109.51,1084239,0
2014-11-26,109.32,109.8,108.56,109.75,815752,0
2014-11-28,109.36,109.36,104.31,105.14,1739088,0
2014-12-01,104.23,104.23,100.28,100.65,3371974,0
2014-12-02,100.36,102.7,100.17,102.5,2929310,0
2014-12-03,102.41,105.48,102.35,105.43,2728830,0
2014-12-04,105.38,105.96,105.04,105.68,1670880,0
2014-12-05,105.83,106.53,105.01,105.22,1376553,0
2014-12-08,104.16,104.57,100.01,100.21,2929942,0
2014-12-09,99.203,101.91,98.92,101.76,1749159,0
2014-12-10,101.6,101.6,100.16,100.56,2167462,0
2014-12-11,100.7,101.89,100.08,100.98,1750772,0
2014-12-12,99.94,100.66,99.025,99.045,1691831,0
2014-12-15,100.05,100.56,98.432,98.761,2166149,0
2014-12-16,98.412,100.4,98.019,98.308,1705409,0
2014-12-17,99.074,101.26,98.82,101.09,2579876,0
2014-12-18,102.55,102.75,101.15,101.92,2276657,0
2014-12-19,102.67,103.64,102.07,103.21,2042209,0
2014-12-22,103.34,103.64,102.67,103.41,1391293,0
2014-12-23,103.9,104.48,103.55,104.02,1320810,0
2014-12-24,104.17,104.28,103.74,103.76,431607,0
2014-12-26,103.48,104.29,103.38,103.69,682833,0
2014-12-29,103.35,104.05,103.19,103.32,1024042,0
2014-12-30,103.18,103.41,101.87,101.91,1196503,0
2014-12-31,102.15,102.46,101.16,101.18,1070812,0
2015-01-02,101.35,101.88,100.3,100.98,1230881,0
2015-01-05,100.51,100.86,98.673,98.713,2142900,0
2015-01-06,98.442,98.481,94.65,95.764,3508507,0
2015-01-07,96.744,97.418,95.909,97.165,2392078,0
2015-01-08,98.22,99.85,98.13,99.329,1999504,0
2015-01-09,99.269,99.488,97.981,98.091,1844365,0
2015-01-12,98.348,98.501,96.324,97.538,2229044,0
2015-01-13,98.01,98.965,97.597,98.673,2151846,0
2015-01-14,97.058,98.18,96.754,98.091,1778182,0
2015-01-15,98.481,99.113,97.428,97.458,1508834,0
2015-01-16,97.702,99.104,97.303,98.93,1812284,0
2015-01-20,99.68,100.17,98.13,99.269,2002071,0
2015-01-21,99.113,100.72,98.551,100.67,1773131,0
2015-01-22,101.41,103.02,100.95,102.95,2147450,0
2015-01-23,103.03,103.77,102.38,102.49,1811766,0
2015-01-26,102.61,103.64,102.05,103.6,1947286,0
2015-01-27,102.26,104.01,102.17,103.06,1511095,0
2015-01-28,103.54,103.54,100.23,100.27,1747770,0
2015-01-29,100.15,101.31,99.163,101.05,2115836,0
2015-01-30,99.71,101.3,99.71,100.45,2721629,0
2015-02-02,99.239,101.01,98.328,100.18,2127062,0
2015-02-03,100.59,102.72,100.47,102.67,1618153,0
2015-02-04,102.6,102.6,100.8,101.1,1429829,0
2015-02-05,101.76,103.28,101.3,102.96,1324068,0
2015-02-06,103.19,103.92,102.93,103.26,1087674,0
2015-02-09,103.17,104.01,103.12,103.82,1403456,0
2015-02-10,104.18,104.87,103.34,104.86,1348977,0
2015-02-11,104.78,106.28,104.44,105.81,1895394,0
2015-02-12,106.52,107.61,106.1,107.23,1637456,0
2015-02-13,107.69,108.51,107.09,108.05,1188356,0
2015-02-17,108.07,108.39,107.36,108.09,1063669,0
2015-02-18,107.76,108,107.15,107.99,1288106,0
2015-02-19,107.31,108.22,106.48,108.19,1368031,0
2015-02-20,108.15,108.97,107.38,108.93,2260405,0
2015-02-23,108.48,108.51,107.44,107.85,1530413,0
2015-02-24,107.68,109.74,106.85,109.37,2254687,0
2015-02-25,109.37,111.98,109.27,111.95,2206146,0
2015-02-26,111.62,112.98,110.86,112.42,1880793,0
2015-02-27,112.27,113.26,111.75,111.84,1666064,0
2015-03-02,111.82,112.32,111.09,112.25,1415093,0
2015-03-03,111.6,112.63,111.07,112.46,1217984,0
2015-03-04,111.92,112.8,111.1,112.45,1736789,0
2015-03-05,113,113.15,112.01,113.03,1063642,0
2015-03-06,113.09,113.31,111.17,111.34,1401306,0
2015-03-09,111.45,112.82,111.17,112.48,1151085,0
2015-03-10,111.39,112.13,110.82,111.53,1715296,0
2015-03-11,111.17,112.03,110.97,111.16,1202797,0
2015-03-12,111.1,112.48,111.1,112.41,1061463,0
2015-03-13,111.95,112.17,110.67,111.13,1106687,0
2015-03-16,111.42,112.22,111.14,111.8,1257396,0
2015-03-17,111.07,111.51,110.09,110.97,1191259,0
2015-03-18,110.54,113.04,109.44,112.32,1379159,0
2015-03-19,111.79,112.16,110.97,111.64,997490,0
2015-03-20,112.37,112.61,111.87,111.9,1619801,0
2015-03-23,112.09,112.09,110.93,110.94,1328990,0
2015-03-24,110.94,111.23,110.2,110.26,1575092,0
2015-03-25,110.83,111.61,110,110.49,1950682,0
2015-03-26,110.3,111.3,110.16,110.92,1060639,0
2015-03-27,110.8,111.21,110.39,110.9,1109673,0
2015-03-30,111.53,112.29,111,111.43,1224740,0
2015-03-31,110.99,112.04,110.85,111.04,957526,0
2015-04-01,111.04,111.24,109.83,110.22,1317968,0
2015-04-02,109.84,111.02,109.84,110.05,927853,0
2015-04-06,109.89,111.61,109.72,111.29,1118428,0
2015-04-07,111.24,111.91,111.05,111.23,532255,0
2015-04-08,111.36,112.13,111.36,111.97,831739,0
2015-04-09,112.13,112.78,111.93,112.46,928928,0
2015-04-10,112.59,113.51,112.07,112.95,975651,0
2015-04-13,112.68,113.41,112.03,112.06,924762,0
2015-04-14,112.12,112.91,111.69,112.74,1046525,0
2015-04-15,112.96,113.85,112.87,113.59,875918,0
2015-04-16,113.18,113.88,112.87,113.4,834146,0
2015-04-17,112.43,112.86,111.15,111.83,1225770,0
2015-04-20,112.57,113.03,112.27,112.74,883379,0
2015-04-21,112.82,113.22,112.09,112.48,1012444,0
2015-04-22,112.48,112.65,111.68,112.64,1142858,0
2015-04-23,112.6,113,112.25,112.45,520428,0
2015-04-24,112.48,112.73,111.88,112.22,720731,0
2015-04-27,112.78,113.08,112.17,112.68,1579316,0
2015-04-28,110.49,111.04,106.81,109.66,3306020,0
2015-04-29,109.2,111.29,108.32,111.07,2189369,0
2015-04-30,110.73,110.87,108.57,108.71,1820061,0
2015-05-01,109,110.7,108.81,110.62,1546556,0
2015-05-04,110.91,111.32,110.38,110.63,1118327,0
2015-05-05,111.07,111.51,108.85,109.07,1382764,0
2015-05-06,109.49,109.87,108.75,109.2,1644836,0
2015-05-07,109.02,110.07,108.83,109.96,983351,0
2015-05-08,111.28,112.2,109.05,111.43,960816,0
2015-05-11,110.99,111.4,110.13,110.26,1227108,0
2015-05-12,109.67,110.53,109.22,110.13,1005952,0
2015-05-13,110.25,111.1,109.87,110.67,1051528,0
2015-05-14,111.48,112.59,110.99,112.58,880670,0
2015-05-15,112.59,112.82,111.69,112.71,897695,0
2015-05-18,112.3,112.71,112.1,112.45,779611,0
2015-05-19,112.84,112.89,112.06,112.35,1168636,0
2015-05-20,112.59,112.73,111.97,112.2,824753,0
2015-05-21,112.07,112.9,111.98,112.63,880568,0
2015-05-22,112.23,112.7,111.73,111.89,1028910,0
2015-05-26,111.55,111.57,110.13,110.49,888228,0
2015-05-27,110.27,111.28,110.27,111.11,1149641,0
2015-05-28,110.56,111.48,110.46,111.44,1391147,0
2015-05-29,111.59,111.64,110.74,111.3,2372940,0
2015-06-01,111.62,112.14,110.77,111.69,1184759,0
2015-06-02,110.89,112.89,110.89,112.29,978082,0
2015-06-03,112.37,113.17,112.12,112.95,926411,0
2015-06-04,112.21,112.42,110.57,110.68,886545,0
2015-06-05,110.24,111.14,110.01,110.67,813919,0
2015-06-08,110.65,111.12,110.26,110.28,680308,0
2015-06-09,110.57,110.99,109.91,110.34,988065,0
2015-06-10,110.89,112.39,110.73,112.23,835946,0
2015-06-11,112.52,112.87,112.23,112.33,804001,0
2015-06-12,112.23,112.23,111.15,111.25,706206,0
2015-06-15,110.99,111.13,110.35,110.87,1051451,0
2015-06-16,110.84,111.59,110.53,111.42,992079,0
2015-06-17,111.96,112.38,111.02,112,1052682,0
2015-06-18,112.55,114.44,112.33,114.12,1299007,0
2015-06-19,114.36,115.14,113.95,114.07,2450198,0
2015-06-22,114.44,114.96,114.14,114.63,1024434,0
2015-06-23,114.84,114.84,113.8,114.12,673796,0
2015-06-24,113.92,114.28,113.16,113.18,701684,0
2015-06-25,113.17,113.86,112.62,112.88,729728,0
2015-06-26,113.36,113.45,112.48,112.65,792489,0
2015-06-29,112.07,112.2,109.89,109.93,1230081,0
2015-06-30,110.68,110.99,109.66,110.07,1652298,0
2015-07-01,110.66,110.99,109.95,110.2,910414,0
2015-07-02,110.45,110.84,109.17,109.81,838714,0
2015-07-06,108.7,110.02,108.37,108.94,926130,0
2015-07-07,108.94,109.39,107.54,109.2,971327,0
2015-07-08,108.38,108.56,107.49,107.7,1222480,0
2015-07-09,109.22,109.22,107.66,107.69,772459,0
2015-07-10,108.82,109.46,108.52,109.29,557772,0
2015-07-13,110.26,110.81,109.88,110.72,507543,0
2015-07-14,110.6,111.87,110.18,111.66,879820,0
2015-07-15,111.67,112.41,111.19,111.57,1140607,0
2015-07-16,112.03,112.23,111.16,111.66,848474,0
2015-07-17,111.44,111.82,109.11,109.78,1574093,0
2015-07-20,109.72,110.6,109.39,109.77,1210872,0
2015-07-21,109.99,110.42,108.93,109.58,967218,0
2015-07-22,109.45,109.88,108.82,108.89,949243,0
2015-07-23,108.99,109.34,108.24,108.3,902914,0
2015-07-24,108.3,108.3,106.23,106.62,1026386,0
2015-07-27,106.1,106.19,104.87,105.53,1892013,0
2015-07-28,105.52,111.26,105.38,110.76,2470330,0
2015-07-29,110.87,112.7,110.05,112.27,1316305,0
2015-07-30,112.29,113.17,112.17,113.02,917297,0
2015-07-31,113.4,113.86,112.48,112.73,948113,0
2015-08-03,112.21,112.9,111.62,112.23,1050363,0
2015-08-04,112.81,112.89,111.95,112.27,703638,0
2015-08-05,113.64,114.59,112.85,113.65,866038,0
2015-08-06,113.44,114.08,112.87,113.23,764224,0
2015-08-07,113.05,113.4,111.13,111.34,914214,0
2015-08-10,112.01,113.49,111.68,113.49,795263,0
2015-08-11,112.29,113.07,111.63,112.85,1160564,0
2015-08-12,112.34,112.78,111.18,112,1220427,0
2015-08-13,112.21,112.77,111.31,112.23,643545,0
2015-08-14,112.43,113.45,112.04,113.39,716067,0
2015-08-17,113.07,113.55,112.24,113.27,839742,0
2015-08-18,112.94,113.6,112.49,112.82,593418,0
2015-08-19,112.08,112.64,111.51,111.82,650531,0
2015-08-20,111.07,111.81,109.58,109.63,1244873,0
2015-08-21,108.96,109.19,106.83,106.99,1488218,0
2015-08-24,101.71,106.37,100.36,102.55,2385029,0
2015-08-25,105.36,106.48,101.63,101.77,2283277,0
2015-08-26,103.75,103.86,101.51,103.67,2005726,0
2015-08-27,105.38,107.81,105,107.01,1873729,0
2015-08-28,106.57,107.83,106.3,107.54,1015087,0
2015-08-31,106.54,107.48,105.52,106.23,1061107,0
2015-09-01,103.96,104.82,102.17,102.61,2227293,0
2015-09-02,103.95,105.25,102.71,105.13,2968423,0
2015-09-03,105.9,106.41,105.22,105.94,1131675,0
2015-09-04,104.36,105.13,103.68,103.72,1468394,0
2015-09-08,105.52,105.75,104.26,105.71,1423813,0
2015-09-09,107.41,109.03,107.09,107.6,2621537,0
2015-09-10,107.23,108.47,106.78,107.52,1664872,0
2015-09-11,106.8,107.62,106.2,107.41,1122456,0
2015-09-14,107.43,107.71,105.91,106.34,1261739,0
2015-09-15,106.93,108.21,106.44,107.62,1525452,0
2015-09-16,107.54,111.08,107.54,110.93,1639747,0
2015-09-17,110.78,112.62,110.38,110.87,1636131,0
2015-09-18,109.65,110.43,109.04,109.89,1944121,0
2015-09-21,110.43,111.2,109.83,110.07,903086,0
2015-09-22,108.88,109.05,107.44,108.25,1008776,0
2015-09-23,108.39,108.42,107.07,107.46,1099867,0
2015-09-24,106.47,108.38,106.12,107.94,1452033,0
2015-09-25,108.87,109.04,107.23,107.86,1451819,0
2015-09-28,106.96,107.59,104.75,104.79,1489676,0
2015-09-29,105.21,106.15,104.52,105.8,1714715,0
2015-09-30,106.74,107.46,106.01,107.14,1737040,0
2015-10-01,107.62,109.74,107.06,109.68,1844370,0
2015-10-02,108.27,111.54,108.09,111.51,1543786,0
2015-10-05,112.24,113.05,111.81,113.01,1563319,0
2015-10-06,113.01,114.79,112.82,114.44,2012123,0
2015-10-07,114.74,115.58,113.39,115.49,1807606,0
2015-10-08,115.33,117.9,114.94,117.7,1691364,0
2015-10-09,116.19,117.91,116.15,117.71,2194215,0
2015-10-12,117.32,117.97,116.59,117.74,1015817,0
2015-10-13,116.81,118.21,116.31,117.33,1684809,0
2015-10-14,117.3,119.01,117.07,118.48,1136548,0
2015-10-15,118.74,119,117.4,118.72,924490,0
2015-10-16,119.29,119.4,118.01,119.21,1103816,0
2015-10-19,117.84,118.09,115.64,116.56,2056619,0
2015-10-20,116.32,117.23,115.97,116.61,1139885,0
2015-10-21,117.07,117.17,114.77,115.12,1290925,0
2015-10-22,116.01,117.94,115.56,117.72,2406313,0
2015-10-23,118.39,118.76,116.85,117.16,1441269,0
2015-10-26,117.4,118.02,116.59,116.76,1211042,0
2015-10-27,116.26,116.58,115.03,115.74,1022601,0
2015-10-28,115.84,116.87,115.43,116.77,1085792,0
2015-10-29,116.22,117.35,116.2,117.1,968322,0
2015-10-30,117.06,118.09,116.9,117.52,1966550,0
2015-11-02,113.36,117.51,111.68,115.21,3715548,0
2015-11-03,115.22,119.58,114.66,117.21,2032844,0
2015-11-04,117.69,117.92,114.66,114.73,2227110,0
2015-11-05,114.45,115.74,114.22,114.86,1324108,0
2015-11-06,114.19,115.13,113.79,114.65,1574920,0
2015-11-09,114.46,114.85,112.63,113.23,885149,0
2015-11-10,112.92,114,111.82,113.6,1158504,0
2015-11-11,113.86,114.95,113.15,114.72,748235,0
2015-11-12,113.71,114.06,112.41,112.43,836926,0
2015-11-13,112.13,114.01,111.62,113.68,992184,0
2015-11-16,113.48,114.21,112.74,113.95,1072683,0
2015-11-17,113.94,115.18,113.34,114,1078928,0
2015-11-18,113.96,115.65,113.57,115.54,1024139,0
2015-11-19,115.24,115.68,114.68,115.13,759147,0
2015-11-20,115.58,115.95,115.09,115.35,1008571,0
2015-11-23,115.29,117.94,115.29,116.7,1701707,0
2015-11-24,116.65,117.57,115.98,116.9,1002632,0
2015-11-25,116.68,117.33,116.15,116.21,1113341,0
2015-11-27,115.97,116.53,115.27,116.1,399516,0
2015-11-30,116.34,116.51,115.3,116.34,3026327,0
2015-12-01,116.68,116.96,116.01,116.85,953519,0
2015-12-02,116.51,116.95,115.67,115.83,878772,0
2015-12-03,116.16,116.67,114.63,115.11,1252834,0
2015-12-04,115.43,116.58,115.12,116.41,1451409,0
2015-12-07,115.8,116.67,114.79,115.58,931864,0
2015-12-08,114.31,115.09,113.55,113.62,1067420,0
2015-12-09,114.09,116.46,113.7,114.2,1206537,0
2015-12-10,113.94,114.54,112.9,113.23,961460,0
2015-12-11,111.77,111.93,109.87,110.07,1407718,0
2015-12-14,109.85,111.59,109.46,111.3,1389784,0
2015-12-15,112.2,112.84,111.5,112.69,1250477,0
2015-12-16,113.29,115.63,112.78,115.47,1316743,0
2015-12-17,115.62,116.04,112.87,112.92,1079146,0
2015-12-18,112.78,112.8,110.26,110.3,1791835,0
2015-12-21,110.99,111.55,110.28,110.89,933135,0
2015-12-22,111.63,112.33,110.82,112.07,734254,0
2015-12-23,113.09,114.29,112.56,114.1,835523,0
2015-12-24,113.79,113.88,113.17,113.39,338036,0
2015-12-28,112.94,113.19,112.32,113.09,491014,0
2015-12-29,114,114.41,113.37,113.99,683611,0
2015-12-30,113.77,114.06,112.99,113.05,536380,0
2015-12-31,112.66,113.74,112.02,112.03,985765,0
2016-01-04,110.57,110.82,108.72,110.17,1806981,0
2016-01-05,110.23,111.35,109.97,110.57,1248556,0
2016-01-06,107.56,108.57,104.36,105.84,3917716,0
2016-01-07,103.77,105.65,102.76,103.09,2004408,0
2016-01-08,103.31,103.6,101.94,102.2,1324605,0
2016-01-11,102.5,103,101.48,102.46,1529976,0
2016-01-12,103.65,104.07,102.45,103.54,1377609,0
2016-01-13,104.46,104.57,100.9,101.01,1429034,0
2016-01-14,101.36,103.22,100.37,102.65,1516257,0
2016-01-15,101.27,101.77,98.521,100.47,2085309,0
2016-01-19,101.86,101.94,99.389,100.26,1456727,0
2016-01-20,98.8,101.41,97.932,100.33,1774537,0
2016-01-21,100,100.63,98.521,99.74,1662216,0
2016-01-22,101.74,104.61,101.48,102.81,1588288,0
2016-01-25,102.32,102.71,100.96,101.14,1231430,0
2016-01-26,101.29,102.02,101,101.99,1172171,0
2016-01-27,101.29,102.56,99.95,100.66,1170582,0
2016-01-28,101.94,103.02,101.26,101.86,1051934,0
2016-01-29,102.54,105.75,101.85,105.65,2177866,0
2016-02-01,104.37,105.44,103.3,105.21,1132843,0
2016-02-02,104.35,104.35,102.53,102.75,1358220,0
2016-02-03,104.7,105.68,102.01,105.07,1578600,0
2016-02-04,105.25,107.43,104.92,106.92,1411280,0
2016-02-05,106.64,106.64,103.49,103.99,1381626,0
2016-02-08,102.86,103.54,100.33,101.49,1689332,0
2016-02-09,100.79,105.49,100.1,104.99,1830301,0
2016-02-10,105.41,107.4,103.89,104.03,1265522,0
2016-02-11,101.88,102.44,100.44,101.18,1479446,0
2016-02-12,102.78,104.73,101.9,104.44,1226847,0
2016-02-16,105.99,106.63,104.19,106.4,1269691,0
2016-02-17,107.73,108.28,107.31,107.7,1381712,0
2016-02-18,107.48,107.73,106.09,106.51,1022113,0
2016-02-19,106.06,106.09,104.57,105.55,2235792,0
2016-02-22,107.02,107.21,104.65,105.86,2322934,0
2016-02-23,101.49,101.98,97.932,98.081,6419906,0
2016-02-24,97.359,100.2,96.589,100.02,3007831,0
2016-02-25,100.48,101.56,99.478,101.55,1277199,0
2016-02-26,102.3,104.37,102.08,104.1,1854615,0
2016-02-29,103.76,104.61,100.44,100.44,2335858,0
2016-03-01,101.42,103.95,100.57,103.68,1827998,0
2016-03-02,103.1,103.54,101.96,102.52,1414955,0
2016-03-03,102.56,103.3,102.31,103.06,1188864,0
2016-03-04,103.52,104.91,102.62,104.15,1261603,0
2016-03-07,103.52,104.48,103.09,103.78,1172514,0
2016-03-08,102.77,103.22,102.07,102.14,1391004,0
2016-03-09,102.57,103.15,101.78,102.08,2265646,0
2016-03-10,102.66,104.08,101.74,103.08,1673447,0
2016-03-11,104.18,104.97,104.12,104.52,1018247,0
2016-03-14,102.47,102.47,101.14,101.26,2196770,0
2016-03-15,100.99,102.38,100.61,102.25,1383887,0
2016-03-16,102.16,104.59,101.74,104.04,1189623,0
2016-03-17,104.19,106.19,104.19,105.96,1793351,0
2016-03-18,106.33,107.52,105.87,106.25,2430608,0
2016-03-21,106.24,107.78,105.96,107.09,1367363,0
2016-03-22,106.15,109.91,106.15,108.65,2080367,0
2016-03-23,108.34,108.99,107.72,108.09,914126,0
2016-03-24,107.38,108.69,107.19,108.62,1084616,0
2016-03-28,108.62,109.29,107.69,108.69,1129655,0
2016-03-29,108.21,109.61,107.87,109.52,895144,0
2016-03-30,110.14,111.26,109.97,110.47,999394,0
2016-03-31,110.67,111.43,109.13,109.58,1311876,0
2016-04-01,108.56,110.72,107.93,110.47,1379631,0
2016-04-04,110.02,110.87,109.74,110.13,1301686,0
2016-04-05,109.32,110.08,109.04,109.36,668466,0
2016-04-06,109.3,110.51,108.56,110.41,956783,0
2016-04-07,109.78,110.12,108.54,108.82,1035569,0
2016-04-08,110.15,111.21,109.35,109.69,834561,0
2016-04-11,110.1,110.84,109.51,109.53,711240,0
2016-04-12,109.57,110.99,109.56,110.64,900942,0
2016-04-13,111.05,112.23,110.77,112.16,1536379,0
2016-04-14,112.41,113.97,112.1,113.46,1367515,0
2016-04-15,113.59,113.59,112.44,113.01,1579039,0
2016-04-18,112.53,113.23,112.17,113.18,1082289,0
2016-04-19,113.62,114.09,113.19,114.03,781234,0
2016-04-20,113.79,113.99,112.83,113.56,1100632,0
2016-04-21,113.83,114.65,113.11,113.29,833890,0
2016-04-22,113.54,114.67,113.32,114.23,1070767,0
2016-04-25,113.89,114.32,113.38,113.72,1090359,0
2016-04-26,114.23,114.36,113.59,113.95,864642,0
2016-04-27,114,114.87,113.54,114.64,879455,0
2016-04-28,113.35,113.72,112.69,113.3,1827913,0
2016-04-29,112.84,113.36,112.14,112.98,1350152,0
2016-05-02,112.48,113.14,111.89,112.29,2067327,0
2016-05-03,114.83,114.84,110.74,111.62,2706343,0
2016-05-04,110.78,113.67,110.35,113.31,2072836,0
2016-05-05,113.32,113.92,112.24,113.04,1262880,0
2016-05-06,112.95,115.3,112.35,115.02,1452171,0
2016-05-09,114.56,114.66,113.26,113.46,1105084,0
2016-05-10,114.04,115.14,113.92,115.08,877402,0
2016-05-11,115.02,115.46,114.49,114.56,1086135,0
2016-05-12,115.26,115.71,114.59,115.1,961074,0
2016-05-13,115.07,115.27,113.7,114.01,1110644,0
2016-05-16,114.22,116.31,114.22,116.1,1002209,0
2016-05-17,115.66,116.11,114.79,115,1110705,0
2016-05-18,114.64,115.11,113.46,114,1113221,0
2016-05-19,113.85,114.26,112.99,114.15,960141,0
2016-05-20,114.79,115.55,114.38,114.71,1766759,0
2016-05-23,114.74,115.15,114.18,114.82,690831,0
2016-05-24,115.12,116.88,113.02,116.5,1007870,0
2016-05-25,116.92,117.43,116.37,116.46,1139691,0
2016-05-26,116.79,117.02,115.98,116.14,860936,0
2016-05-27,116.14,116.53,115.78,116.28,898436,0
2016-05-31,116.56,116.56,114.82,115.21,1512703,0
2016-06-01,115.03,116.55,114.22,116.46,844387,0
2016-06-02,115.89,116.81,115.47,116.81,776825,0
2016-06-03,116.02,116.91,115.67,116.73,1110433,0
2016-06-06,116.93,118.26,116.42,118.05,1151509,0
2016-06-07,118.17,118.88,117.64,118.72,967384,0
2016-06-08,118.91,119.69,118.32,119.43,1128774,0
2016-06-09,119.03,119.36,118.39,118.7,855936,0
2016-06-10,117.99,118.35,116.71,118.17,1646588,0
2016-06-13,117.76,119.15,117.24,117.27,1029674,0
2016-06-14,116.93,117.49,116.66,117.28,1136426,0
2016-06-15,117.6,117.81,116.45,116.54,1109028,0
2016-06-16,116.27,117.43,115.6,117.25,1139825,0
2016-06-17,117.25,117.25,116.08,116.89,1379427,0
2016-06-20,117.69,118.43,117.37,117.42,938566,0
2016-06-21,117.61,118.1,117.21,117.71,617268,0
2016-06-22,118.04,118.27,117.61,117.72,716231,0
2016-06-23,119.04,119.41,118.51,119.18,819153,0
2016-06-24,116.15,116.45,114.45,114.7,1425498,0
2016-06-27,113.5,113.81,112.15,112.81,1589238,0
2016-06-28,113.82,114.23,112.87,113.58,1250577,0
2016-06-29,114.33,115.24,114.33,115.1,1061221,0
2016-06-30,115.15,117.26,114.88,116.89,1731196,0
2016-07-01,117.15,117.87,116.88,117.13,907857,0
2016-07-05,116.74,116.74,115.58,115.88,1079015,0
2016-07-06,115.55,116.46,115.44,116.09,901096,0
2016-07-07,116.24,117.14,115.7,115.88,913262,0
2016-07-08,116.99,117.9,116.69,117.48,1405220,0
2016-07-11,117.77,117.77,117.1,117.38,742777,0
2016-07-12,118.03,119.4,117.86,118.56,991537,0
2016-07-13,118.86,118.98,118.23,118.82,798144,0
2016-07-14,119.18,119.99,119.18,119.51,731454,0
2016-07-15,119.97,119.99,119.02,119.19,791058,0
2016-07-18,118.94,119.34,118.38,118.6,706258,0
2016-07-19,118.38,118.81,118.18,118.4,690923,0
2016-07-20,118.45,118.69,117.99,118.3,852818,0
2016-07-21,117.86,118.23,116.96,117.92,1079301,0
2016-07-22,118.02,118.65,117.69,118.29,581415,0
2016-07-25,118.27,118.47,117.3,118.06,540259,0
2016-07-26,117.97,118.32,117.66,118.03,649657,0
2016-07-27,118.06,118.13,116.67,117.49,809162,0
2016-07-28,117.38,118.04,116.3,117.41,819058,0
2016-07-29,117.09,117.13,115.9,116.67,997094,0
2016-08-01,116,117.5,115.55,116.95,1361788,0
2016-08-02,117.66,121.05,117.46,121.04,2052887,0
2016-08-03,120.98,121.63,119.01,119.65,1598154,0
2016-08-04,119.93,120.89,119.76,120.47,1030700,0
2016-08-05,120.73,121.02,119.88,120.95,835457,0
2016-08-08,121.23,121.23,120.27,120.49,579673,0
2016-08-09,120.5,121.66,120.3,121.03,615822,0
2016-08-10,121.34,121.45,120.61,121.09,584170,0
2016-08-11,121.17,121.52,120.91,121.37,488981,0
2016-08-12,121.03,121.28,120.42,120.68,640838,0
2016-08-15,121.14,121.21,119.57,120.91,731498,0
2016-08-16,120.78,121.19,120.26,120.48,802309,0
2016-08-17,120.59,120.81,119.79,120.5,617523,0
2016-08-18,120.37,120.88,120.31,120.62,558293,0
2016-08-19,120.17,121.17,119.8,121,815027,0
2016-08-22,120.61,120.83,119.89,120.5,680251,0
2016-08-23,121.03,121.5,120.58,120.9,571941,0
2016-08-24,120.51,120.53,119.67,119.95,645408,0
2016-08-25,120.04,121.49,119.54,121.03,840140,0
2016-08-26,121.46,122.31,120.81,121.16,923260,0
2016-08-29,121.24,122.36,120.76,122.1,668469,0
2016-08-30,122.29,122.43,121.66,122.19,799170,0
2016-08-31,122.07,122.43,120.87,121.28,797788,0
2016-09-01,120.97,121.62,119.96,121.33,877472,0
2016-09-02,121.93,122.44,121.6,122.26,585767,0
2016-09-06,122.36,122.79,121.51,121.91,751603,0
2016-09-07,122.66,122.66,120.5,120.97,709047,0
2016-09-08,120.63,120.89,120.23,120.61,554316,0
2016-09-09,119.73,120.18,116.95,116.96,1288401,0
2016-09-12,116.62,118.7,116.49,118.32,937316,0
2016-09-13,117.78,118.4,115.48,115.84,1076758,0
2016-09-14,115.82,116.44,115.19,115.82,1011513,0
2016-09-15,115.61,116.72,115.33,116.37,665378,0
2016-09-16,116.03,116.23,115.32,115.97,1069633,0
2016-09-19,116.65,117.03,115.95,116.26,607452,0
2016-09-20,116.61,116.86,115.8,115.95,1144263,0
2016-09-21,116.39,117.2,115.67,117.12,758344,0
2016-09-22,117.96,118.35,117.47,117.77,604073,0
2016-09-23,117.52,118.08,116.95,117.67,1120189,0
2016-09-26,117.68,118.15,117.01,117.56,815426,0
2016-09-27,117.3,118.62,117.09,118.54,876513,0
2016-09-28,119.06,120.04,118.59,119.9,899658,0
2016-09-29,119.66,120.4,119.02,119.33,786923,0
2016-09-30,119.43,120.66,119.3,120.32,967913,0
2016-10-03,120.15,120.34,119.41,119.71,743725,0
2016-10-04,119.65,119.86,118.32,118.78,943719,0
2016-10-05,118.85,119.57,118.51,118.63,680005,0
2016-10-06,118.36,119.57,117.91,119.14,614164,0
2016-10-07,119.09,119.09,117.27,117.65,544619,0
2016-10-10,118.3,118.62,117.61,117.7,499588,0
2016-10-11,117.11,117.76,115.16,115.8,874382,0
2016-10-12,115.66,116.32,115.34,115.78,713292,0
2016-10-13,115.12,116.03,114.69,115.67,667906,0
2016-10-14,116.27,116.46,115.41,115.42,914234,0
2016-10-17,115.15,115.45,114.86,115,664046,0
2016-10-18,116.15,116.19,115.23,115.26,641528,0
2016-10-19,115.46,116.02,115.04,115.48,788229,0
2016-10-20,115.39,115.55,114.58,115.09,595586,0
2016-10-21,114.7,114.7,113.69,114.45,749872,0
2016-10-24,114.81,115.46,114.81,115.37,684834,0
2016-10-25,115.04,115.23,114.52,114.62,628395,0
2016-10-26,114.31,114.54,113.78,114.02,764077,0
2016-10-27,114.11,114.11,113.32,113.63,902696,0
2016-10-28,113.88,114.87,113.26,113.77,870163,0
2016-10-31,114.06,114.27,112.68,112.85,1541916,0
2016-11-01,112.48,113.48,110.1,110.85,1692627,0
2016-11-02,110.87,111.27,110.21,110.7,930590,0
2016-11-03,110.9,111.02,109.81,109.89,954044,0
2016-11-04,109.89,110.49,109.37,109.39,1024184,0
2016-11-07,110.68,111.71,110.47,111.57,850658,0
2016-11-08,111.52,112.69,111.34,112.3,590164,0
2016-11-09,110.52,113.85,109.78,113.43,1361811,0
2016-11-10,113.67,115.65,113.36,114.81,1287756,0
2016-11-11,114.51,115.12,114,114.34,1075175,0
2016-11-14,114.46,114.86,112.46,112.66,1345460,0
2016-11-15,112.66,112.96,112.2,112.82,923288,0
2016-11-16,112.81,113.51,112.73,113.45,626995,0
2016-11-17,113.32,113.55,112.8,113.5,768399,0
2016-11-18,113.32,113.94,112.77,112.96,718581,0
2016-11-21,113.51,113.9,113.04,113.59,536511,0
2016-11-22,113.66,115.22,113.56,115.02,1001757,0
2016-11-23,114.97,116.08,114.97,115.45,763050,0
2016-11-25,115.41,115.5,114.79,115.3,363460,0
2016-11-28,114.8,115.66,114.72,115,1056688,0
2016-11-29,114.71,115.64,114.45,115.07,734268,0
2016-11-30,115.25,116.01,114.82,115.39,1291365,0
2016-12-01,115.57,117.18,115.37,117.12,1948158,0
2016-12-02,117.06,117.37,115.07,115.55,1179676,0
2016-12-05,115.99,117.68,115.66,117.19,1020198,0
2016-12-06,116.86,117.01,115.08,115.55,1150200,0
2016-12-07,115.64,117.45,115.3,117.44,1147474,0
2016-12-08,117.48,118.38,117.05,118.24,933405,0
2016-12-09,118.15,119.11,117.78,119.1,1135058,0
2016-12-12,119.28,120.41,119.09,120.07,843670,0
2016-12-13,120.59,120.84,119.85,120.81,1520308,0
2016-12-14,120.77,120.87,119.43,119.65,886832,0
2016-12-15,119.26,120.68,118.37,120.63,1213852,0
2016-12-16,120.71,120.96,119.17,119.24,2083760,0
2016-12-19,119.55,119.83,119.09,119.54,713805,0
2016-12-20,119.88,120.16,118.97,119.39,855288,0
2016-12-21,119.35,119.53,118.33,118.35,1111159,0
2016-12-22,118.17,118.46,117.34,117.58,950443,0
2016-12-23,117.78,118.12,117.48,117.75,823011,0
2016-12-27,117.75,118.58,117.63,118.2,461838,0
2016-12-28,118.53,118.72,116.95,116.99,569419,0
2016-12-29,116.94,117.33,116.48,116.71,454515,0
2016-12-30,117.04,117.26,115.92,116.22,721450,0
2017-01-03,117.11,117.4,116.29,117.03,1089954,0
2017-01-04,117.24,118.11,117,117.78,726186,0
2017-01-05,117.41,117.75,116.7,117.6,737842,0
2017-01-06,117.69,118.55,117.3,117.91,872034,0
2017-01-09,117.86,118.37,117.37,117.83,922120,0
2017-01-10,117.49,118.01,116.78,116.86,791996,0
2017-01-11,116.5,117.46,116.33,117.31,778680,0
2017-01-12,116.77,117.7,116.53,117.63,905402,0
2017-01-13,117.74,118.21,117.35,117.56,601350,0
2017-01-17,117.23,118.03,116.69,117.67,761735,0
2017-01-18,117.8,118.18,116.98,118.06,1041003,0
2017-01-19,117.87,118.47,117.45,117.84,717537,0
2017-01-20,118.14,118.54,116.55,117.39,1367484,0
2017-01-23,117.31,118.4,117.09,118.33,935856,0
2017-01-24,118.83,120.96,118.38,120.61,1266731,0
2017-01-25,120.67,121.5,120.53,121.45,1137078,0
2017-01-26,121.6,121.6,119.54,119.92,917986,0
2017-01-27,119.75,120.48,119.4,120.26,677571,0
2017-01-30,120.19,120.51,119.05,120.46,984228,0
2017-01-31,120.16,120.71,118.75,119.1,1103517,0
2017-02-01,118.72,119.86,118.49,119.75,802463,0
2017-02-02,119.86,120.21,119.13,119.18,762745,0
2017-02-03,119.33,119.91,118.99,119.72,945973,0
2017-02-06,119.37,119.45,118.08,118.68,820079,0
2017-02-07,118.97,119.7,118.4,119.22,714907,0
2017-02-08,119.09,119.48,118.59,119.31,609804,0
2017-02-09,119.15,119.81,119.09,119.58,578554,0
2017-02-10,119.72,120.37,119.43,120.17,648256,0
2017-02-13,120.19,121.28,119.76,120.72,739059,0
2017-02-14,120.8,121.9,120.52,121.8,869067,0
2017-02-15,121.31,122.85,121.01,122.35,1054649,0
2017-02-16,122.22,122.44,121.22,122.23,836868,0
2017-02-17,122.27,123.03,121.5,122.89,1259881,0
2017-02-21,121.76,123.24,120.78,122.97,2218837,0
2017-02-22,120.73,123.21,120.47,122.05,1301741,0
2017-02-23,122.44,122.56,121.48,121.72,1013835,0
2017-02-24,121.26,124.43,121.26,124.43,1773061,0
2017-02-27,124.43,124.91,122.75,122.78,1065894,0
2017-02-28,122.79,123.76,122.49,122.91,1340107,0
2017-03-01,123.94,125.1,123.68,124.8,1061146,0
2017-03-02,124.52,124.76,123.95,124.03,770970,0
2017-03-03,123.87,124.56,123.62,124.18,917154,0
2017-03-06,123.71,124.41,123.68,124,735961,0
2017-03-07,124.11,124.38,123.38,123.66,850124,0
2017-03-08,123.58,124.58,123.24,123.44,1091104,0
2017-03-09,123.16,123.49,122.28,122.63,1350378,0
2017-03-10,123.33,123.85,122.82,123.19,980524,0
2017-03-13,122.94,123.72,122.9,123.71,910247,0
2017-03-14,123,123.63,122.43,122.62,939052,0
2017-03-15,123.25,124.6,122.59,124.3,937624,0
2017-03-16,124.3,124.55,123.43,124.12,936307,0
2017-03-17,124.64,125.12,124.32,124.71,1742500,0
2017-03-20,124.41,125.07,124.12,124.43,770644,0
2017-03-21,124.32,124.84,123.26,123.51,918747,0
2017-03-22,123.6,124.16,123.22,123.55,736476,0
2017-03-23,123.45,124.27,122.96,123.49,1002308,0
2017-03-24,123.48,123.91,122.82,123.14,1013197,0
2017-03-27,121.89,123.49,121.89,123.42,795883,0
2017-03-28,123.32,124.41,122.96,124.17,1089122,0
2017-03-29,123.9,124.4,123.69,124.09,674831,0
2017-03-30,124.13,124.72,124.07,124.64,579084,0
2017-03-31,123.97,125.28,123.97,124.64,1174229,0
2017-04-03,125.3,126.35,124.28,125.18,1523091,0
2017-04-04,125.15,125.34,123.73,124.36,1146478,0
2017-04-05,124.7,125.13,123.79,124.13,1108556,0
2017-04-06,124.18,125.08,124.09,124.51,800098,0
2017-04-07,124.15,124.89,124.01,124.55,845802,0
2017-04-10,124.59,125.64,124.4,125.17,754797,0
2017-04-11,124.9,125.43,124.4,124.96,621075,0
2017-04-12,124.44,125.12,123.99,124.26,860432,0
2017-04-13,124.06,124.74,123.77,123.78,601392,0
2017-04-17,124.27,124.72,124.04,124.72,475157,0
2017-04-18,123.88,124.69,123.88,124.61,676583,0
2017-04-19,124.98,125.49,124.83,125.01,890754,0
2017-04-20,125.23,125.88,124.94,125.64,679763,0
2017-04-21,125.71,126.04,125.32,125.49,660258,0
2017-04-24,126.55,126.92,126.08,126.59,1250334,0
2017-04-25,127.07,127.83,126.89,127.54,778229,0
2017-04-26,127.53,128.28,127.27,128.08,1112599,0
2017-04-27,128.22,128.72,128.02,128.65,938315,0
2017-04-28,128.49,128.77,128.21,128.37,1392605,0
2017-05-01,127.97,129.12,127.71,128.53,1371549,0
2017-05-02,125.22,127.31,124.35,124.56,2912003,0
2017-05-03,124.8,125.31,124.6,124.87,1220320,0
2017-05-04,124.87,125.55,124.37,125.51,1004766,0
2017-05-05,125.47,126.05,125.35,125.76,807760,0
2017-05-08,125.84,126.62,125.08,125.25,806966,0
2017-05-09,125.25,125.64,124.35,124.91,836568,0
2017-05-10,124.8,126.19,124.8,125.95,973675,0
2017-05-11,125.96,126.25,125.27,126.02,854290,0
2017-05-12,125.92,126.68,125.74,125.8,937641,0
2017-05-15,125.8,127.71,125.8,126.56,827466,0
2017-05-16,126.44,127.37,126.44,126.67,848471,0
2017-05-17,125.96,126.46,125.52,125.68,932098,0
2017-05-18,125.83,126.54,125.55,126.03,1085588,0
2017-05-19,126.28,126.61,125.95,126.38,2898360,0
2017-05-22,126.9,127.59,126.61,127.11,1117116,0
2017-05-23,126.97,127.57,126.97,127.34,734126,0
2017-05-24,127.59,129.05,127.36,128.59,877278,0
2017-05-25,129.07,129.79,128.79,129.58,807744,0
2017-05-26,130.03,130.76,130.02,130.57,875410,0
2017-05-30,130.43,130.92,129.91,130.83,1043149,0
2017-05-31,131.12,132.27,130.53,132.1,951397,0
2017-06-01,132.25,133.21,132.1,133.03,987919,0
2017-06-02,133.11,133.65,132.51,133.58,823420,0
2017-06-05,133.61,133.62,132.88,132.91,841146,0
2017-06-06,132.6,133.18,131.68,132.6,749849,0
2017-06-07,132.82,133.21,132.5,132.77,731483,0
2017-06-08,132.65,132.85,131.71,131.99,883649,0
2017-06-09,132.56,133.09,132.1,133.06,1097079,0
2017-06-12,132.76,133.22,132.06,132.44,780002,0
2017-06-13,132.47,133.85,132.02,133.74,779187,0
2017-06-14,134.04,134.14,132.89,133.13,653727,0
2017-06-15,132.98,133.63,132.12,133.1,986916,0
2017-06-16,133.31,133.9,133.12,133.9,1613674,0
2017-06-19,134.05,134.36,133.52,134.23,618446,0
2017-06-20,133.78,134.07,133.5,133.73,607416,0
2017-06-21,133.65,134.16,131.67,131.77,1087334,0
2017-06-22,131.77,132.43,131.26,131.31,783040,0
2017-06-23,131.33,131.99,130.94,131.29,1043439,0
2017-06-26,131.37,132.13,131.15,131.65,951434,0
2017-06-27,131.63,132.09,131.33,131.41,871446,0
2017-06-28,132.25,132.92,131.99,132.52,622831,0
2017-06-29,132.51,132.61,130.51,131.08,828497,0
2017-06-30,131.63,132.85,131.44,132.38,998615,0
2017-07-03,132.81,133.09,132.12,132.56,717580,0
2017-07-05,132.9,133.61,132.74,132.89,973223,0
2017-07-06,132.69,133.09,131.77,131.81,770497,0
2017-07-07,131.81,132.41,131.25,132.25,865909,0
2017-07-10,132.26,132.46,131.3,131.68,769941,0
2017-07-11,131.8,132.28,131.08,131.52,609240,0
2017-07-12,132.29,133.03,132.19,132.66,822646,0
2017-07-13,132.67,132.73,131.48,131.69,578819,0
2017-07-14,131.91,132.56,131.56,132.35,543576,0
2017-07-17,132.43,132.61,131.42,131.8,1020546,0
2017-07-18,131.64,132.34,131.58,132.08,632082,0
2017-07-19,132.31,132.68,131.97,132.67,814539,0
2017-07-20,132.47,132.77,131.74,132.08,794083,0
2017-07-21,131.92,133.04,131.89,132.67,613233,0
2017-07-24,132.39,132.8,131.27,131.67,712759,0
2017-07-25,132.39,132.88,132.17,132.52,585847,0
2017-07-26,132.45,132.45,131.78,132.08,597080,0
2017-07-27,132.11,132.45,130.74,131.45,831995,0
2017-07-28,131.57,132.19,131.02,131.55,850174,0
2017-07-31,132.13,132.68,131.13,131.3,1399379,0
2017-08-01,130.71,131.25,126.82,131.06,1607951,0
2017-08-02,131.02,132.68,130.82,132.52,1050257,0
2017-08-03,132.52,132.62,131.87,132.25,902004,0
2017-08-04,132.52,132.87,131.98,132.52,622654,0
2017-08-07,132.62,132.81,131.55,131.58,895305,0
2017-08-08,131.58,131.7,130.46,130.87,638227,0
2017-08-09,130.99,132.01,130.98,131.99,692574,0
2017-08-10,131.69,131.96,129.82,129.86,772450,0
2017-08-11,130.35,130.51,129.37,129.44,620403,0
2017-08-14,130.06,131.09,129.63,131.09,676737,0
2017-08-15,130.79,131.51,130.6,130.78,826366,0
2017-08-16,131.06,132.36,131.06,132.04,680809,0
2017-08-17,131.14,131.78,129.85,129.86,710757,0
2017-08-18,129.98,130.28,129.36,129.74,722881,0
2017-08-21,129.79,130.37,129.26,130.03,561375,0
2017-08-22,130.26,131.27,130.04,131.11,507647,0
2017-08-23,130.83,131,130.27,130.41,472314,0
2017-08-24,130.41,130.9,129.64,129.96,703871,0
2017-08-25,130.72,131.15,130.39,130.67,471735,0
2017-08-28,130.64,131.15,130.14,131.09,747133,0
2017-08-29,130.6,130.65,130.1,130.5,575161,0
2017-08-30,130.5,130.67,130.09,130.61,607778,0
2017-08-31,131.21,133.08,130.98,132.92,1258477,0
2017-09-01,133.19,133.3,131.61,132.47,728099,0
2017-09-05,132.54,133.01,131.83,132.85,859914,0
2017-09-06,132.48,133.9,129.6,130.52,1973783,0
2017-09-07,130.73,131.25,130.15,131.16,1001861,0
2017-09-08,130.77,131,130.11,130.75,718175,0
2017-09-11,131.12,131.12,129.21,129.46,1721249,0
2017-09-12,129.45,130.01,128.84,129.61,1158344,0
2017-09-13,129.36,129.54,128.88,129.05,749336,0
2017-09-14,128.95,130.66,128.85,130.64,1104820,0
2017-09-15,130.66,131.12,130.17,130.68,1211595,0
2017-09-18,131.05,131.44,130.47,130.53,886569,0
2017-09-19,130.96,131.12,130.38,130.74,652630,0
2017-09-20,130.95,131.38,130.24,130.8,833616,0
2017-09-21,130.86,131.8,130.58,130.94,1094402,0
2017-09-22,131,131.44,130.735,131.33,761922,0
2017-09-25,131.34,131.66,130.47,131.49,861777,0
2017-09-26,131.8,131.99,130.17,130.23,562957,0
2017-09-27,130.28,130.28,127.63,128.97,1054163,0
2017-09-28,128.95,129.58,128.75,129.27,585960,0
2017-09-29,129.27,129.65,128.53,128.61,857539,0
2017-10-02,128.58,130.75,128.382,130.65,1174992,0
2017-10-03,130.9,131.43,130.39,130.56,850315,0
2017-10-04,130.72,131.52,130.395,130.76,832278,0
2017-10-05,131.17,131.81,130.43,131.74,772222,0
2017-10-06,131.37,132.02,131.27,131.97,769087,0
2017-10-09,132.01,132.2,131.52,132.06,619692,0
2017-10-10,132.06,132.95,132.06,132.7,776498,0
2017-10-11,132.93,133.08,131.53,132.55,675602,0
2017-10-12,132.43,133.92,132.43,133.91,692872,0
2017-10-13,134.23,134.87,133.851,134.09,888535,0
2017-10-16,134.32,134.81,134.12,134.45,949682,0
2017-10-17,134.14,134.5,132.34,132.58,1266677,0
2017-10-18,132.67,133.3,131.29,131.7,1102342,0
2017-10-19,131.56,131.96,130.95,131.74,626425,0
2017-10-20,132.21,132.8,131.85,132.8,622453,0
2017-10-23,132.6,133.29,132.4,132.6,687281,0
2017-10-24,133.28,133.3,132.2,132.3,697509,0
2017-10-25,132.38,132.84,131.628,132.49,1079009,0
2017-10-26,133.3,133.88,132.42,132.67,806207,0
2017-10-27,132.52,132.89,131.32,131.99,923370,0
2017-10-30,131.65,131.85,130.82,130.92,1103063,0
2017-10-31,131.76,133.74,129.15,130.66,2009284,0
2017-11-01,130.09,131.72,129.16,131.27,1269391,0
2017-11-02,131.35,131.62,130.43,131.24,1144048,0
2017-11-03,131.23,132.41,130.84,131.38,1869828,0
2017-11-06,131.2,132.89,131.16,131.91,710805,0
2017-11-07,131.58,131.58,130.575,130.95,958521,0
2017-11-08,130.95,131.35,130.11,130.39,1012077,0
2017-11-09,130.43,130.67,129.51,130.25,825444,0
2017-11-10,129.82,130.63,129.25,130.3,1298437,0
