Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,1.6297,1.654,1.6051,1.6051,533113,0
1982-01-05,1.5889,1.6051,1.5729,1.5729,391735,0
1982-01-06,1.5563,1.5643,1.5483,1.5563,636200,0
1982-01-07,1.5643,1.5807,1.5483,1.5729,387318,0
1982-01-08,1.5972,1.6135,1.5729,1.6051,397624,0
1982-01-11,1.5972,1.6135,1.5807,1.5807,189979,0
1982-01-12,1.5729,1.5889,1.5563,1.5643,432968,0
1982-01-13,1.5483,1.5643,1.5317,1.5317,527219,0
1982-01-14,1.5157,1.5563,1.4748,1.5402,667126,0
1982-01-15,1.5563,1.5729,1.5402,1.5729,318098,0
1982-01-18,1.5563,1.5643,1.5483,1.5563,192923,0
1982-01-19,1.5729,1.5807,1.5643,1.5807,611163,0
1982-01-20,1.5729,1.5807,1.5643,1.5729,1064750,0
1982-01-21,1.5643,1.5729,1.5563,1.5563,743707,0
1982-01-22,1.5563,1.5643,1.5402,1.5563,714254,0
1982-01-25,1.5643,1.5729,1.5563,1.5643,475677,0
1982-01-26,1.5643,1.5729,1.5483,1.5563,561095,0
1982-01-27,1.5483,1.5563,1.5317,1.5563,519854,0
1982-01-28,1.5643,1.5729,1.5483,1.5643,1351926,0
1982-01-29,1.5729,1.5807,1.5643,1.5807,1536013,0
1982-02-01,1.5729,1.5807,1.5643,1.5729,337247,0
1982-02-02,1.5729,1.5807,1.5563,1.5643,1069169,0
1982-02-03,1.5729,1.5807,1.5563,1.5643,332827,0
1982-02-04,1.5729,1.5807,1.5643,1.5729,435916,0
1982-02-05,1.5807,1.5972,1.5643,1.5889,1051497,0
1982-02-08,1.6051,1.6051,1.5972,1.6051,550784,0
1982-02-09,1.5889,1.5972,1.5729,1.5807,340192,0
1982-02-10,1.5889,1.5972,1.5807,1.5889,434443,0
1982-02-11,1.5729,1.5889,1.5483,1.5483,399100,0
1982-02-12,1.5643,1.5729,1.5402,1.5483,368171,0
1982-02-16,1.5402,1.5483,1.5157,1.5236,437390,0
1982-02-17,1.5236,1.5317,1.5157,1.5236,1050023,0
1982-02-18,1.5236,1.5402,1.5074,1.5074,1133967,0
1982-02-19,1.5157,1.5236,1.5074,1.5074,437390,0
1982-02-22,1.4994,1.5236,1.4828,1.4828,916014,0
1982-02-23,1.4828,1.4912,1.4668,1.4748,921901,0
1982-02-24,1.4994,1.5074,1.4748,1.5074,952828,0
1982-02-25,1.5483,1.5807,1.5236,1.5729,895394,0
1982-02-26,1.5807,1.5972,1.5563,1.5807,1027934,0
1982-03-01,1.6135,1.6297,1.5889,1.6297,2351881,0
1982-03-02,1.6379,1.6459,1.6297,1.6459,1606701,0
1982-03-03,1.6297,1.6297,1.6135,1.6135,1876201,0
1982-03-04,1.6135,1.6216,1.5972,1.5972,1335724,0
1982-03-05,1.5972,1.6051,1.5889,1.6051,530170,0
1982-03-08,1.5807,1.6051,1.5563,1.5643,602328,0
1982-03-09,1.5483,1.5643,1.5402,1.5483,737817,0
1982-03-10,1.5563,1.5643,1.5483,1.5483,2497674,0
1982-03-11,1.5643,1.5729,1.5563,1.5563,435916,0
1982-03-12,1.5563,1.5643,1.5402,1.5483,566986,0
1982-03-15,1.5563,1.5643,1.5483,1.5483,368171,0
1982-03-16,1.5643,1.5729,1.5483,1.5643,1206131,0
1982-03-17,1.5729,1.5807,1.5643,1.5729,1120715,0
1982-03-18,1.5807,1.5889,1.5729,1.5889,756960,0
1982-03-19,1.6135,1.6297,1.5972,1.6135,1175207,0
1982-03-22,1.6297,1.6459,1.6135,1.6216,1705372,0
1982-03-23,1.6459,1.6624,1.6297,1.6459,2356297,0
1982-03-24,1.6705,1.6868,1.6459,1.6624,1998435,0
1982-03-25,1.6624,1.6705,1.6459,1.654,1328364,0
1982-03-26,1.6624,1.6784,1.654,1.6624,1862949,0
1982-03-29,1.6624,1.6784,1.6459,1.6705,640618,0
1982-03-30,1.654,1.6705,1.6459,1.654,1459428,0
1982-03-31,1.654,1.6624,1.6459,1.6459,645034,0
1982-04-01,1.6297,1.6459,1.6216,1.6379,683327,0
1982-04-02,1.6459,1.654,1.6297,1.6459,1749555,0
1982-04-05,1.6459,1.6624,1.6297,1.654,1113350,0
1982-04-06,1.6459,1.654,1.6459,1.6459,393208,0
1982-04-07,1.6624,1.6624,1.6459,1.654,1419669,0
1982-04-08,1.6624,1.6705,1.6459,1.6624,1748079,0
1982-04-12,1.6784,1.6784,1.6624,1.6705,4332644,0
1982-04-13,1.6784,1.6949,1.6705,1.6784,1525704,0
1982-04-14,1.6705,1.6784,1.6459,1.6624,3828985,0
1982-04-15,1.654,1.6624,1.6459,1.6624,413824,0
1982-04-16,1.6784,1.7112,1.6624,1.6949,2263517,0
1982-04-19,1.7112,1.7277,1.6949,1.7277,1231164,0
1982-04-20,1.7191,1.7277,1.7112,1.7191,4024851,0
1982-04-21,1.7112,1.7277,1.6949,1.7031,921901,0
1982-04-22,1.7112,1.7112,1.6949,1.7112,1088316,0
1982-04-23,1.7112,1.7191,1.6949,1.7112,2325374,0
1982-04-26,1.7358,1.7518,1.7112,1.7518,1073588,0
1982-04-27,1.7682,1.7845,1.7518,1.7682,1232639,0
1982-04-28,1.7518,1.7682,1.7277,1.7358,1079479,0
1982-04-29,1.7358,1.7435,1.7277,1.7277,1159003,0
1982-04-30,1.7435,1.7518,1.7277,1.7358,300432,0
1982-05-03,1.7518,1.7682,1.7358,1.7518,857104,0
1982-05-04,1.7518,1.7682,1.7435,1.7518,1141332,0
1982-05-05,1.7518,1.7682,1.7358,1.7682,661233,0
1982-05-06,1.7845,1.7845,1.7765,1.7845,711311,0
1982-05-07,1.7765,1.8008,1.7518,1.7518,1842332,0
1982-05-10,1.7358,1.7518,1.7112,1.7112,627365,0
1982-05-11,1.7277,1.7518,1.7112,1.7112,840902,0
1982-05-12,1.7112,1.7277,1.6949,1.7031,1977819,0
1982-05-13,1.7031,1.7112,1.6868,1.6949,290119,0
1982-05-14,1.6868,1.6949,1.6784,1.6784,251830,0
1982-05-17,1.6784,1.6784,1.6624,1.6705,326933,0
1982-05-18,1.6624,1.6784,1.6459,1.654,709836,0
1982-05-19,1.6459,1.654,1.6459,1.6459,1253256,0
1982-05-20,1.6459,1.6459,1.6379,1.6459,857104,0
1982-05-21,1.654,1.6705,1.6459,1.654,550784,0
1982-05-24,1.6459,1.6459,1.6379,1.6459,857104,0
1982-05-25,1.6624,1.6705,1.6459,1.6624,721617,0
1982-05-26,1.6379,1.654,1.6135,1.6216,858576,0
1982-05-27,1.6459,1.6624,1.6216,1.6624,667126,0
1982-05-28,1.6705,1.6784,1.6624,1.6705,1225275,0
1982-06-01,1.6459,1.6624,1.6379,1.6379,989644,0
1982-06-02,1.6216,1.6379,1.6135,1.6216,1061807,0
1982-06-03,1.6297,1.6379,1.6297,1.6379,484511,0
1982-06-04,1.6297,1.6379,1.6216,1.6297,427080,0
1982-06-07,1.6297,1.6297,1.6216,1.6216,597911,0
1982-06-08,1.6297,1.6379,1.6135,1.6297,904230,0
1982-06-09,1.6216,1.6297,1.6135,1.6216,796725,0
1982-06-10,1.6216,1.6216,1.6135,1.6216,767269,0
1982-06-11,1.6459,1.654,1.6379,1.6459,1113350,0
1982-06-14,1.6459,1.6459,1.6297,1.6297,877722,0
1982-06-15,1.6216,1.6216,1.6135,1.6216,1201714,0
1982-06-16,1.6216,1.6297,1.6051,1.6051,1229692,0
1982-06-17,1.5889,1.6051,1.5807,1.5807,1244422,0
1982-06-18,1.5807,1.5889,1.5729,1.5807,564039,0
1982-06-21,1.5889,1.5972,1.5729,1.5807,396150,0
1982-06-22,1.5889,1.5889,1.5807,1.5889,789360,0
1982-06-23,1.6051,1.6216,1.5889,1.6216,1347506,0
1982-06-24,1.6297,1.6297,1.6216,1.6216,964611,0
1982-06-25,1.6379,1.6459,1.6216,1.6459,297485,0
1982-06-28,1.6459,1.6624,1.6379,1.6459,835014,0
1982-06-29,1.6705,1.6784,1.654,1.6705,2284139,0
1982-06-30,1.6705,1.6784,1.6624,1.6705,1619954,0
1982-07-01,1.6624,1.6624,1.6459,1.6624,521333,0
1982-07-02,1.6459,1.6624,1.6297,1.6379,1746606,0
1982-07-06,1.6459,1.6459,1.6297,1.6459,733396,0
1982-07-07,1.6624,1.6784,1.6379,1.6705,943991,0
1982-07-08,1.654,1.6705,1.6379,1.654,1781950,0
1982-07-09,1.6459,1.6624,1.6459,1.6459,958721,0
1982-07-12,1.6624,1.6705,1.6459,1.6459,2449078,0
1982-07-13,1.6459,1.654,1.6459,1.6459,2160429,0
1982-07-14,1.6784,1.6949,1.654,1.6868,3876111,0
1982-07-15,1.6868,1.7031,1.6705,1.7031,2188413,0
1982-07-16,1.7277,1.7435,1.7031,1.7277,1650884,0
1982-07-19,1.7435,1.7682,1.7277,1.7518,746652,0
1982-07-20,1.7518,1.7601,1.7358,1.7518,845322,0
1982-07-21,1.7518,1.7682,1.7277,1.7518,851214,0
1982-07-22,1.7358,1.7518,1.7112,1.7112,2653780,0
1982-07-23,1.7112,1.7191,1.6949,1.7112,624420,0
1982-07-26,1.6784,1.6949,1.6705,1.6705,2214920,0
1982-07-27,1.6784,1.6868,1.6784,1.6784,1089788,0
1982-07-28,1.6705,1.6784,1.654,1.654,645034,0
1982-07-29,1.6459,1.6624,1.6297,1.6297,675963,0
1982-07-30,1.6379,1.6459,1.6297,1.6297,568454,0
1982-08-02,1.654,1.6705,1.6379,1.6705,8484146,0
1982-08-03,1.6705,1.6784,1.6624,1.6624,862994,0
1982-08-04,1.6459,1.6459,1.6459,1.6459,1061807,0
1982-08-05,1.6216,1.6379,1.5972,1.6051,1154583,0
1982-08-06,1.6135,1.6297,1.5889,1.6051,1326892,0
1982-08-09,1.6051,1.6379,1.5643,1.6297,1653826,0
1982-08-10,1.6459,1.6459,1.6297,1.6297,2784852,0
1982-08-11,1.6297,1.6459,1.6135,1.6297,1565467,0
1982-08-12,1.6379,1.6459,1.6297,1.6379,645034,0
1982-08-13,1.6379,1.6459,1.6297,1.6379,484511,0
1982-08-16,1.6459,1.6624,1.6459,1.6459,1225275,0
1982-08-17,1.6705,1.6949,1.6459,1.6784,2259104,0
1982-08-18,1.7112,1.7277,1.6784,1.6784,3727370,0
1982-08-19,1.7112,1.7277,1.6949,1.7112,2633164,0
1982-08-20,1.7358,1.7682,1.7112,1.7601,1805511,0
1982-08-23,1.7845,1.817,1.7435,1.817,3303235,0
1982-08-24,1.8008,1.817,1.7845,1.8008,2049983,0
1982-08-25,1.8008,1.817,1.7924,1.817,3909982,0
1982-08-26,1.8334,1.866,1.8008,1.8417,2512401,0
1982-08-27,1.8334,1.8497,1.817,1.8334,1836441,0
1982-08-30,1.8334,1.8417,1.817,1.8417,960190,0
1982-08-31,1.8822,1.9233,1.8417,1.9148,5506376,0
1982-09-01,1.9233,1.9555,1.8904,1.9148,3356253,0
1982-09-02,1.9555,1.9963,1.9067,1.9799,2904140,0
1982-09-03,2.0289,2.0536,1.9963,2.0044,6831792,0
1982-09-07,1.9721,2.0044,1.9393,1.9555,2150121,0
1982-09-08,1.9639,1.9963,1.9233,1.9233,3147129,0
1982-09-09,1.9393,1.9555,1.9067,1.9067,1736295,0
1982-09-10,1.8987,1.9233,1.8822,1.9067,2154542,0
1982-09-13,1.9555,2.0044,1.8987,2.0044,1267983,0
1982-09-14,1.9881,2.0044,1.9721,1.9881,3353309,0
1982-09-15,1.9881,2.0125,1.9721,2.0044,1179623,0
1982-09-16,2.037,2.078,1.9881,2.0289,3871693,0
1982-09-17,2.0536,2.078,2.0208,2.0613,2375444,0
1982-09-20,2.0536,2.0613,2.037,2.0536,762850,0
1982-09-21,2.0536,2.0694,2.037,2.0536,1381377,0
1982-09-22,2.0694,2.0941,2.037,2.037,7279491,0
1982-09-23,1.9881,2.0289,1.9555,1.9721,3497629,0
1982-09-24,1.9721,1.9881,1.9555,1.9721,2750978,0
1982-09-27,1.9555,1.9721,1.9393,1.9555,963136,0
1982-09-28,1.9721,1.9799,1.9555,1.9721,3304710,0
1982-09-29,1.931,1.9721,1.8822,1.8904,1337201,0
1982-09-30,1.8904,1.9148,1.866,1.8741,2150121,0
1982-10-01,1.8822,1.8987,1.8578,1.8987,3338582,0
1982-10-04,1.8987,1.9233,1.866,1.9233,1387269,0
1982-10-05,1.9393,1.9555,1.9148,1.9393,1670024,0
1982-10-06,1.9721,1.9963,1.9393,1.9963,1745137,0
1982-10-07,2.0694,2.0941,2.037,2.037,3624282,0
1982-10-08,2.0694,2.0861,2.0536,2.0694,5398868,0
1982-10-11,2.0941,2.1105,2.078,2.1023,2307698,0
1982-10-12,2.1023,2.1267,2.0694,2.0861,3929127,0
1982-10-13,2.078,2.0861,2.0613,2.0861,3163333,0
1982-10-14,2.0536,2.0861,2.0208,2.0208,1670024,0
1982-10-15,2.0044,2.0289,1.9881,2.0044,824706,0
1982-10-18,2.037,2.0694,2.0125,2.0613,2362190,0
1982-10-19,2.0694,2.0861,2.0536,2.0861,3870218,0
1982-10-20,2.1185,2.1511,2.078,2.1511,3643427,0
1982-10-21,2.1755,2.2085,2.1594,2.2085,1561050,0
1982-10-22,2.241,2.2898,2.1919,2.2245,4306135,0
1982-10-25,2.1998,2.241,2.1511,2.2164,3164803,0
1982-10-26,2.1998,2.2245,2.1755,2.2085,2316534,0
1982-10-27,2.2245,2.241,2.2085,2.2245,1357819,0
1982-10-28,2.2085,2.2245,2.1998,2.2085,636200,0
1982-10-29,2.1919,2.2085,2.1755,2.2085,995534,0
1982-11-01,2.2164,2.241,2.1919,2.241,698053,0
1982-11-02,2.2651,2.2734,2.2491,2.2651,1131021,0
1982-11-03,2.2898,2.3223,2.2571,2.3223,2527128,0
1982-11-04,2.3629,2.3873,2.3468,2.3548,3323852,0
1982-11-05,2.3629,2.3629,2.3468,2.3629,1509504,0
1982-11-08,2.3304,2.3468,2.3223,2.3223,677435,0
1982-11-09,2.3223,2.3304,2.2978,2.3223,2077960,0
1982-11-10,2.2898,2.3386,2.241,2.2651,1994017,0
1982-11-11,2.2571,2.2734,2.241,2.2734,1998435,0
1982-11-12,2.2814,2.2898,2.2734,2.2734,1250312,0
1982-11-15,2.2571,2.2651,2.241,2.2651,1615535,0
1982-11-16,2.2085,2.2245,2.1998,2.2085,1259151,0
1982-11-17,2.2245,2.241,2.2085,2.2327,936626,0
1982-11-18,2.2571,2.2571,2.241,2.2571,581714,0
1982-11-19,2.2734,2.2898,2.2571,2.2571,1356346,0
1982-11-22,2.2571,2.2814,2.2327,2.241,1116300,0
1982-11-23,2.2245,2.241,2.2085,2.2164,1764277,0
1982-11-24,2.1998,2.2245,2.1755,2.1755,1689171,0
1982-11-26,2.1755,2.1919,2.1674,2.1841,531642,0
1982-11-29,2.1919,2.2085,2.1755,2.2085,1094203,0
1982-11-30,2.2164,2.241,2.1998,2.241,3098531,0
1982-12-01,2.2571,2.2898,2.2245,2.2651,3160386,0
1982-12-02,2.2571,2.2651,2.241,2.241,1720097,0
1982-12-03,2.2734,2.2898,2.241,2.2734,1918910,0
1982-12-06,2.2734,2.2898,2.2571,2.2898,1771642,0
1982-12-07,2.3223,2.3548,2.2898,2.3548,4074922,0
1982-12-08,2.3796,2.4118,2.3468,2.3711,2052924,0
1982-12-09,2.3629,2.3711,2.3468,2.3468,1232639,0
1982-12-10,2.3796,2.3873,2.3548,2.3711,997010,0
1982-12-13,2.3796,2.3955,2.3629,2.3955,907177,0
1982-12-14,2.3955,2.4363,2.3468,2.3629,1301857,0
1982-12-15,2.2898,2.3304,2.2571,2.2651,2345990,0
1982-12-16,2.2734,2.2898,2.2571,2.2898,946936,0
1982-12-17,2.2898,2.2978,2.2734,2.2898,1340147,0
1982-12-20,2.2898,2.2978,2.2734,2.2814,1983706,0
1982-12-21,2.3143,2.3548,2.2734,2.3223,815869,0
1982-12-22,2.3468,2.3711,2.3304,2.3468,1312165,0
1982-12-23,2.3468,2.3548,2.3223,2.3304,895394,0
1982-12-27,2.3386,2.3548,2.3143,2.3468,580236,0
1982-12-28,2.3468,2.3468,2.3304,2.3468,435916,0
1982-12-29,2.3468,2.3468,2.3304,2.3468,413824,0
1982-12-30,2.3223,2.3468,2.3061,2.3061,349025,0
1982-12-31,2.3143,2.3223,2.2978,2.3061,323990,0
1983-01-03,2.2734,2.2978,2.241,2.2571,519854,0
1983-01-04,2.2571,2.2814,2.241,2.2814,860049,0
1983-01-05,2.2651,2.2898,2.241,2.241,637672,0
1983-01-06,2.241,2.2571,2.2245,2.2571,1266511,0
1983-01-07,2.2734,2.2898,2.2571,2.2734,845322,0
1983-01-10,2.2898,2.2898,2.2734,2.2898,1120715,0
1983-01-11,2.2734,2.2898,2.2571,2.2571,799669,0
1983-01-12,2.2571,2.2734,2.241,2.2734,748124,0
1983-01-13,2.2651,2.2734,2.2571,2.2571,640618,0
1983-01-14,2.2651,2.2734,2.2571,2.2651,939574,0
1983-01-17,2.2571,2.2814,2.241,2.241,1427031,0
1983-01-18,2.241,2.2571,2.2327,2.241,1404940,0
1983-01-19,2.241,2.2571,2.2085,2.2164,1147220,0
1983-01-20,2.241,2.2571,2.2164,2.241,1784897,0
1983-01-21,2.241,2.2571,2.241,2.241,748124,0
1983-01-24,2.2085,2.2327,2.1919,2.2164,1213494,0
1983-01-25,2.241,2.2651,2.2164,2.2651,796725,0
1983-01-26,2.2734,2.2898,2.2571,2.2734,1860001,0
1983-01-27,2.2898,2.2978,2.2734,2.2734,3527085,0
1983-01-28,2.2814,2.2898,2.2651,2.2814,2348936,0
1983-01-31,2.2898,2.2978,2.2814,2.2978,1860001,0
1983-02-01,2.2734,2.2898,2.241,2.241,807033,0
1983-02-02,2.2245,2.241,2.2164,2.2327,994068,0
1983-02-03,2.2651,2.2814,2.241,2.2734,1630265,0
1983-02-04,2.2898,2.3223,2.2734,2.3061,687744,0
1983-02-07,2.3223,2.3386,2.3143,2.3143,2148648,0
1983-02-08,2.3143,2.3223,2.2978,2.3061,624420,0
1983-02-09,2.3223,2.3386,2.2898,2.3223,430024,0
1983-02-10,2.3548,2.3796,2.3304,2.3548,1493304,0
1983-02-11,2.3796,2.3955,2.3629,2.3873,1262092,0
1983-02-14,2.3955,2.4118,2.3629,2.4118,1363704,0
1983-02-15,2.4284,2.4608,2.3955,2.4284,1759862,0
1983-02-16,2.4118,2.4201,2.3955,2.3955,600853,0
1983-02-17,2.3955,2.4118,2.3711,2.3796,1307749,0
1983-02-18,2.3796,2.3955,2.3629,2.3796,740762,0
1983-02-22,2.3629,2.3796,2.3468,2.3468,1331310,0
1983-02-23,2.3629,2.3796,2.3468,2.3468,963136,0
1983-02-24,2.3629,2.3796,2.3468,2.3796,1996962,0
1983-02-25,2.4118,2.4363,2.3796,2.4201,1067697,0
1983-02-28,2.4038,2.4201,2.3955,2.3955,1078007,0
1983-03-01,2.4038,2.4201,2.3955,2.3955,1465323,0
1983-03-02,2.4445,2.4773,2.4038,2.4526,1851166,0
1983-03-03,2.4608,2.4773,2.4284,2.4445,1770172,0
1983-03-04,2.4445,2.4608,2.4284,2.4445,773163,0
1983-03-07,2.4284,2.4363,2.4118,2.4201,1175207,0
1983-03-08,2.3955,2.4118,2.3711,2.3796,833541,0
1983-03-09,2.3629,2.3711,2.3468,2.3629,873306,0
1983-03-10,2.3468,2.3711,2.3386,2.3468,877722,0
1983-03-11,2.3386,2.3468,2.3223,2.3386,422661,0
1983-03-14,2.3223,2.3386,2.2978,2.3061,6973170,0
1983-03-15,2.2898,2.3061,2.2651,2.2814,2234066,0
1983-03-16,2.2898,2.2898,2.2734,2.2898,1050023,0
1983-03-17,2.2814,2.2898,2.2651,2.2651,1287128,0
1983-03-18,2.2814,2.2898,2.2651,2.2898,1248839,0
1983-03-21,2.3061,2.3223,2.2814,2.3143,1295966,0
1983-03-22,2.3468,2.3629,2.3223,2.3386,1309218,0
1983-03-23,2.3223,2.3468,2.2978,2.3223,4456349,0
1983-03-24,2.3061,2.3223,2.2898,2.2898,1310691,0
1983-03-25,2.2734,2.2978,2.2491,2.2571,1606701,0
1983-03-28,2.241,2.2651,2.2245,2.241,2303283,0
1983-03-29,2.2571,2.2814,2.241,2.2571,1938056,0
1983-03-30,2.2898,2.3143,2.2651,2.2978,1886511,0
1983-03-31,2.2978,2.3061,2.2571,2.2734,793777,0
1983-04-04,2.2491,2.2571,2.241,2.241,1038245,0
1983-04-05,2.241,2.2571,2.2245,2.2245,2089739,0
1983-04-06,2.1755,2.2164,2.135,2.1674,3784803,0
1983-04-07,2.1841,2.1998,2.1674,2.1755,1879146,0
1983-04-08,2.2085,2.2327,2.1755,2.2245,1565467,0
1983-04-11,2.2245,2.241,2.2085,2.2245,1447650,0
1983-04-12,2.2085,2.2245,2.1841,2.1919,1952782,0
1983-04-13,2.1919,2.1998,2.1755,2.1919,2646422,0
1983-04-14,2.1841,2.1998,2.1674,2.1998,2232590,0
1983-04-15,2.1841,2.1998,2.1594,2.1755,1379911,0
1983-04-18,2.1594,2.1841,2.135,2.1594,4175068,0
1983-04-19,2.1511,2.1594,2.135,2.1594,6494548,0
1983-04-20,2.1841,2.2085,2.1511,2.2085,1799623,0
1983-04-21,2.241,2.2571,2.2245,2.2571,2982194,0
1983-04-22,2.2571,2.2734,2.241,2.241,2226700,0
1983-04-25,2.2491,2.2651,2.2327,2.2571,2013162,0
1983-04-26,2.2571,2.2734,2.241,2.2491,839432,0
1983-04-27,2.2491,2.2651,2.2327,2.2327,3335634,0
1983-04-28,2.2164,2.241,2.1919,2.2085,2817249,0
1983-04-29,2.2245,2.241,2.2085,2.241,1661193,0
1983-05-02,2.2491,2.2651,2.2327,2.2491,1590500,0
1983-05-03,2.2651,2.2898,2.241,2.2898,2515346,0
1983-05-04,2.3061,2.3629,2.3061,2.3468,2687651,0
1983-05-05,2.4284,2.4608,2.3955,2.4363,5909891,0
1983-05-06,2.4284,2.4363,2.4038,2.4284,2047033,0
1983-05-09,2.3955,2.4038,2.3711,2.3796,2477056,0
1983-05-10,2.3796,2.3955,2.3711,2.3711,2113308,0
1983-05-11,2.3629,2.3796,2.3468,2.3629,1379911,0
1983-05-12,2.3548,2.3711,2.3468,2.3468,848268,0
1983-05-13,2.3223,2.3468,2.2898,2.2978,3768607,0
1983-05-16,2.2734,2.2898,2.241,2.2898,2387226,0
1983-05-17,2.2734,2.2898,2.2651,2.2814,1017625,0
1983-05-18,2.2898,2.3143,2.2734,2.2898,4376823,0
1983-05-19,2.2898,2.2898,2.2571,2.2814,2578674,0
1983-05-20,2.2734,2.3061,2.2734,2.3061,1365181,0
1983-05-23,2.2898,2.3143,2.2898,2.3143,2130977,0
1983-05-24,2.3223,2.3223,2.2814,2.2898,1942472,0
1983-05-25,2.2978,2.2978,2.2571,2.2651,3291453,0
1983-05-26,2.2734,2.2898,2.2571,2.2898,3697914,0
1983-05-27,2.2814,2.3061,2.2734,2.2898,2027888,0
1983-05-31,2.3061,2.3061,2.2898,2.2898,3051408,0
1983-06-01,2.2898,2.2898,2.2734,2.2898,3325325,0
1983-06-02,2.2898,2.2898,2.2734,2.2814,3091169,0
1983-06-03,2.2898,2.3061,2.2734,2.2734,2721525,0
1983-06-06,2.2734,2.2898,2.2651,2.2898,1980763,0
1983-06-07,2.2734,2.2814,2.241,2.2571,1238532,0
1983-06-08,2.2245,2.241,2.2085,2.2085,2301808,0
1983-06-09,2.2085,2.2245,2.1919,2.1998,3650792,0
1983-06-10,2.2085,2.2085,2.1755,2.1919,2273828,0
1983-06-13,2.2085,2.2164,2.1841,2.1998,1920386,0
1983-06-14,2.1998,2.2245,2.1998,2.2245,2964518,0
1983-06-15,2.241,2.2571,2.2164,2.2327,4479911,0
1983-06-16,2.2571,2.3061,2.2571,2.2814,5404760,0
1983-06-17,2.2734,2.2978,2.2734,2.2898,2070599,0
1983-06-20,2.3223,2.3223,2.3061,2.3223,2267937,0
1983-06-21,2.3223,2.4118,2.3143,2.4118,8492981,0
1983-06-22,2.4118,2.4284,2.3955,2.4118,4775925,0
1983-06-23,2.4118,2.4118,2.3955,2.4118,1494776,0
1983-06-24,2.4118,2.4118,2.3955,2.4118,1014684,0
1983-06-27,2.4118,2.4118,2.3796,2.3796,1001428,0
1983-06-28,2.3796,2.3955,2.3548,2.3629,331356,0
1983-06-29,2.3548,2.3711,2.3468,2.3548,1882092,0
1983-06-30,2.3711,2.3955,2.3629,2.3955,686272,0
1983-07-01,2.3629,2.3796,2.3548,2.3629,1013208,0
1983-07-05,2.3468,2.3629,2.3386,2.3468,1453543,0
1983-07-06,2.3386,2.3548,2.3386,2.3468,960190,0
1983-07-07,2.3468,2.3711,2.3386,2.3468,665655,0
1983-07-08,2.3468,2.3629,2.3468,2.3548,1033825,0
1983-07-11,2.3629,2.3796,2.3629,2.3796,1033825,0
1983-07-12,2.3873,2.3873,2.3548,2.3629,1138385,0
1983-07-13,2.3629,2.3796,2.3468,2.3629,765797,0
1983-07-14,2.3629,2.3796,2.3468,2.3629,653874,0
1983-07-15,2.3629,2.3629,2.3223,2.3386,633256,0
1983-07-18,2.3386,2.3386,2.3061,2.3061,3334164,0
1983-07-19,2.3061,2.3061,2.2651,2.2651,564039,0
1983-07-20,2.2734,2.2898,2.2651,2.2734,2873210,0
1983-07-21,2.2814,2.3386,2.2814,2.3304,3992451,0
1983-07-22,2.3304,2.3468,2.3223,2.3386,1147220,0
1983-07-25,2.3386,2.3796,2.3386,2.3711,1044136,0
1983-07-26,2.3796,2.3955,2.3796,2.3796,1883566,0
1983-07-27,2.3711,2.3796,2.3468,2.3468,2678819,0
1983-07-28,2.3548,2.3629,2.3061,2.3143,1739244,0
1983-07-29,2.3061,2.3223,2.241,2.241,1671501,0
1983-08-01,2.2245,2.241,2.2245,2.2327,1612593,0
1983-08-02,2.2327,2.241,2.2085,2.2164,1469741,0
1983-08-03,2.2164,2.2245,2.2085,2.2085,734870,0
1983-08-04,2.2164,2.2164,2.1594,2.1755,1963089,0
1983-08-05,2.2085,2.2571,2.1919,2.2571,1228220,0
1983-08-08,2.241,2.241,2.1674,2.1674,1257674,0
1983-08-09,2.1511,2.2085,2.1511,2.2085,2126558,0
1983-08-10,2.2085,2.2734,2.2085,2.2734,2372496,0
1983-08-11,2.2898,2.3061,2.2814,2.2898,948413,0
1983-08-12,2.2898,2.2978,2.2571,2.2571,1365181,0
1983-08-15,2.2571,2.2898,2.2571,2.2571,902758,0
1983-08-16,2.2491,2.2651,2.2245,2.241,855629,0
1983-08-17,2.2245,2.2245,2.1755,2.2085,1468271,0
1983-08-18,2.2245,2.2327,2.2085,2.2164,1510975,0
1983-08-19,2.2085,2.2327,2.2085,2.2245,1254729,0
1983-08-22,2.241,2.241,2.2085,2.2245,2331259,0
1983-08-23,2.2085,2.2164,2.1998,2.2164,876249,0
1983-08-24,2.2085,2.2085,2.1594,2.1594,2354827,0
1983-08-25,2.1594,2.1919,2.1594,2.1755,2912971,0
1983-08-26,2.1755,2.1919,2.1594,2.1755,1413781,0
1983-08-29,2.1755,2.1841,2.1594,2.1674,2527128,0
1983-08-30,2.1674,2.1755,2.143,2.1511,2343044,0
1983-08-31,2.1594,2.1755,2.1511,2.1755,1840855,0
1983-09-01,2.1594,2.1841,2.1594,2.1594,1340147,0
1983-09-02,2.1594,2.1919,2.1594,2.1919,3150078,0
1983-09-06,2.2245,2.2898,2.2245,2.2898,4201573,0
1983-09-07,2.2734,2.3061,2.2571,2.2571,2622856,0
1983-09-08,2.2571,2.3061,2.2571,2.3061,2462332,0
1983-09-09,2.2978,2.2978,2.2571,2.2651,1577247,0
1983-09-12,2.2814,2.2898,2.241,2.2734,2416681,0
1983-09-13,2.2571,2.2651,2.241,2.2571,1550740,0
1983-09-14,2.2571,2.2734,2.2491,2.2491,845322,0
1983-09-15,2.2491,2.2734,2.2327,2.2571,608219,0
1983-09-16,2.2571,2.2978,2.2571,2.2898,1783424,0
1983-09-19,2.2898,2.3304,2.2898,2.3061,1860001,0
1983-09-20,2.3223,2.3548,2.3223,2.3548,1566937,0
1983-09-21,2.3386,2.3711,2.3386,2.3468,1546321,0
1983-09-22,2.3468,2.4445,2.3386,2.4445,4155923,0
1983-09-23,2.4445,2.4608,2.4363,2.4526,2917389,0
1983-09-26,2.4445,2.4526,2.4284,2.4363,1142807,0
1983-09-27,2.4284,2.4363,2.3796,2.4038,2658200,0
1983-09-28,2.4118,2.4118,2.3796,2.3796,1820241,0
1983-09-29,2.3711,2.3955,2.3629,2.3955,804087,0
1983-09-30,2.3955,2.4038,2.3796,2.3955,491880,0
1983-10-03,2.3955,2.4118,2.3796,2.4038,440332,0
1983-10-04,2.4118,2.4284,2.4118,2.4284,622945,0
1983-10-05,2.4284,2.4933,2.4284,2.4933,1164895,0
1983-10-06,2.5018,2.5667,2.4773,2.5589,2675870,0
1983-10-07,2.583,2.6401,2.5748,2.6318,2877628,0
1983-10-10,2.6318,2.6318,2.583,2.5993,754014,0
1983-10-11,2.5993,2.6073,2.5667,2.583,1597862,0
1983-10-12,2.5667,2.583,2.5177,2.526,2558055,0
1983-10-13,2.5098,2.526,2.4852,2.4933,1041189,0
1983-10-14,2.4933,2.5018,2.4773,2.4852,1583138,0
1983-10-17,2.4933,2.5098,2.4689,2.4689,1382852,0
1983-10-18,2.4689,2.4933,2.4608,2.4773,1192875,0
1983-10-19,2.4773,2.4773,2.3711,2.3796,4126465,0
1983-10-20,2.3873,2.4201,2.3796,2.4038,3990981,0
1983-10-21,2.3955,2.4038,2.3796,2.4038,4544713,0
1983-10-24,2.4038,2.4038,2.3629,2.3955,1310691,0
1983-10-25,2.4038,2.4118,2.3711,2.3796,1039717,0
1983-10-26,2.3796,2.3796,2.3468,2.3468,1326892,0
1983-10-27,2.3468,2.3468,2.3223,2.3304,1559575,0
1983-10-28,2.3304,2.3548,2.3304,2.3468,1114823,0
1983-10-31,2.3223,2.3386,2.3143,2.3223,4768560,0
1983-11-01,2.3386,2.3629,2.3304,2.3629,843849,0
1983-11-02,2.3711,2.3955,2.3468,2.3796,2141285,0
1983-11-03,2.3796,2.4038,2.3711,2.3711,1111878,0
1983-11-04,2.3629,2.3711,2.3468,2.3629,625892,0
1983-11-07,2.3629,2.3796,2.3468,2.3711,1586080,0
1983-11-08,2.3796,2.4284,2.3796,2.4284,1979291,0
1983-11-09,2.4118,2.4608,2.4118,2.4363,2687651,0
1983-11-10,2.4445,2.4526,2.4284,2.4445,867411,0
1983-11-11,2.4608,2.4773,2.4445,2.4689,892447,0
1983-11-14,2.4773,2.4773,2.4445,2.4608,1069169,0
1983-11-15,2.4689,2.5098,2.4689,2.4933,633256,0
1983-11-16,2.5098,2.526,2.4933,2.526,1910075,0
1983-11-17,2.526,2.5421,2.5098,2.526,1385799,0
1983-11-18,2.5342,2.583,2.526,2.5748,2222282,0
1983-11-21,2.5667,2.583,2.5589,2.583,2026416,0
1983-11-22,2.6157,2.6318,2.5993,2.6157,2313591,0
1983-11-23,2.6073,2.6483,2.5993,2.6318,4024851,0
1983-11-25,2.6562,2.6646,2.6483,2.6483,2014636,0
1983-11-28,2.6483,2.6646,2.6483,2.6646,1533065,0
1983-11-29,2.6646,2.6969,2.6483,2.6809,1921855,0
1983-11-30,2.6809,2.7135,2.6728,2.6809,1323944,0
1983-12-01,2.6646,2.689,2.6562,2.6646,2329790,0
1983-12-02,2.6483,2.6483,2.5993,2.5993,1948363,0
1983-12-05,2.5667,2.6318,2.5667,2.6157,1942472,0
1983-12-06,2.6157,2.6646,2.6157,2.6646,3032265,0
1983-12-07,2.6728,2.7135,2.6728,2.7052,4014544,0
1983-12-08,2.6969,2.7052,2.6646,2.6728,3730316,0
1983-12-09,2.6809,2.6809,2.6562,2.6646,821759,0
1983-12-12,2.6646,2.6969,2.6646,2.6969,761381,0
1983-12-13,2.6809,2.6969,2.6728,2.6728,2867323,0
1983-12-14,2.6728,2.6809,2.6483,2.6483,3269364,0
1983-12-15,2.6318,2.6483,2.6157,2.6157,1864421,0
1983-12-16,2.6318,2.6646,2.6318,2.6646,2474110,0
1983-12-19,2.6646,2.6809,2.6483,2.6562,910122,0
1983-12-20,2.6562,2.6809,2.6157,2.6239,1603755,0
1983-12-21,2.6318,2.6483,2.6318,2.6483,1210552,0
1983-12-22,2.6562,2.6646,2.6318,2.6318,1659718,0
1983-12-23,2.6318,2.6483,2.6239,2.6318,1715683,0
1983-12-27,2.6157,2.6318,2.6157,2.6239,371117,0
1983-12-28,2.6239,2.6318,2.6073,2.6157,605276,0
1983-12-29,2.6239,2.6239,2.5993,2.5993,363753,0
1983-12-30,2.5993,2.6239,2.5993,2.6239,509549,0
1984-01-03,2.6239,2.6239,2.5993,2.6157,584656,0
1984-01-04,2.5993,2.6157,2.583,2.6157,1325416,0
1984-01-05,2.6157,2.6562,2.6157,2.6483,2378392,0
1984-01-06,2.6562,2.6809,2.6483,2.6728,1795203,0
1984-01-09,2.6646,2.6728,2.6483,2.6562,849742,0
1984-01-10,2.6562,2.6969,2.6562,2.6809,1391690,0
1984-01-11,2.6809,2.689,2.6646,2.6809,1164895,0
1984-01-12,2.6969,2.6969,2.6728,2.6809,653874,0
1984-01-13,2.6969,2.6969,2.6562,2.6809,826178,0
1984-01-16,2.6728,2.6809,2.6483,2.6562,700999,0
1984-01-17,2.6646,2.6728,2.6483,2.6646,771686,0
1984-01-18,2.6646,2.6969,2.6483,2.6969,2846704,0
1984-01-19,2.6969,2.6969,2.6562,2.6728,1176677,0
1984-01-20,2.6646,2.6646,2.6073,2.6073,1924804,0
1984-01-23,2.5993,2.5993,2.5504,2.5667,3220766,0
1984-01-24,2.5748,2.583,2.5667,2.583,452115,0
1984-01-25,2.583,2.6239,2.583,2.6157,3566847,0
1984-01-26,2.6239,2.6483,2.6073,2.6483,1809933,0
1984-01-27,2.6318,2.6318,2.583,2.5993,2482949,0
1984-01-30,2.6157,2.6157,2.5993,2.6073,1590500,0
1984-01-31,2.6157,2.6318,2.5993,2.6239,2789269,0
1984-02-01,2.6318,2.6483,2.6073,2.6239,4180956,0
1984-02-02,2.6157,2.6318,2.5993,2.6157,2558055,0
1984-02-03,2.6157,2.6239,2.5421,2.5504,1637629,0
1984-02-06,2.5098,2.5421,2.5098,2.5098,1695063,0
1984-02-07,2.5177,2.5342,2.4852,2.5342,3491740,0
1984-02-08,2.526,2.526,2.4608,2.4773,5048370,0
1984-02-09,2.4445,2.4608,2.4118,2.4118,5615355,0
1984-02-10,2.4038,2.4118,2.3796,2.3955,2936537,0
1984-02-13,2.4118,2.4118,2.3223,2.3304,1460906,0
1984-02-14,2.3223,2.3955,2.3223,2.3796,3107366,0
1984-02-15,2.3796,2.3955,2.3796,2.3796,1812875,0
1984-02-16,2.3796,2.4118,2.3796,2.3955,2273828,0
1984-02-17,2.4038,2.4284,2.3955,2.4118,656819,0
1984-02-21,2.4118,2.4284,2.4118,2.4118,637672,0
1984-02-22,2.4201,2.4284,2.4118,2.4118,767269,0
1984-02-23,2.4118,2.4201,2.3796,2.3955,1901236,0
1984-02-24,2.4038,2.4773,2.4038,2.4773,2636107,0
1984-02-27,2.4773,2.5421,2.4773,2.5421,2781905,0
1984-02-28,2.5098,2.5098,2.5098,2.5098,2939483,0
1984-02-29,2.5098,2.526,2.4933,2.4933,1044136,0
1984-03-01,2.4933,2.5098,2.4689,2.4689,1332782,0
1984-03-02,2.4689,2.5098,2.4689,2.5098,2128033,0
1984-03-05,2.5098,2.5098,2.4933,2.4933,549313,0
1984-03-06,2.4933,2.4933,2.4689,2.4689,319573,0
1984-03-07,2.4445,2.4608,2.4445,2.4526,1139861,0
1984-03-08,2.4445,2.4608,2.4445,2.4445,829121,0
1984-03-09,2.4445,2.4445,2.4118,2.4201,1019098,0
1984-03-12,2.4118,2.4445,2.4118,2.4445,1079479,0
1984-03-13,2.4608,2.4608,2.4445,2.4526,724561,0
1984-03-14,2.4445,2.4933,2.4445,2.4933,790833,0
1984-03-15,2.4852,2.4933,2.4773,2.4852,1181093,0
1984-03-16,2.5589,2.5667,2.5098,2.526,3613976,0
1984-03-19,2.5177,2.5177,2.4933,2.5098,416768,0
1984-03-20,2.5098,2.5098,2.4933,2.4933,927795,0
1984-03-21,2.4773,2.4852,2.4445,2.4689,1176677,0
1984-03-22,2.4608,2.4608,2.4201,2.4445,1593446,0
1984-03-23,2.4445,2.4608,2.4284,2.4526,2940954,0
1984-03-26,2.4608,2.4773,2.4526,2.4608,449170,0
1984-03-27,2.4608,2.4852,2.4608,2.4773,795250,0
1984-03-28,2.4933,2.526,2.4852,2.526,1945415,0
1984-03-29,2.5342,2.5504,2.5098,2.5098,3217820,0
1984-03-30,2.4933,2.5098,2.4773,2.4852,1228220,0
1984-04-02,2.4852,2.4933,2.4773,2.4933,1238532,0
1984-04-03,2.4933,2.5098,2.4773,2.5098,845322,0
1984-04-04,2.5098,2.5504,2.5098,2.5421,1212021,0
1984-04-05,2.5504,2.5504,2.5098,2.5098,2490315,0
1984-04-06,2.5098,2.526,2.5098,2.5177,1089788,0
1984-04-09,2.526,2.5342,2.5098,2.5098,1257674,0
1984-04-10,2.526,2.5504,2.526,2.5504,2287082,0
1984-04-11,2.5589,2.5589,2.5421,2.5421,1455014,0
1984-04-12,2.5421,2.5993,2.5421,2.5993,2348936,0
1984-04-13,2.583,2.583,2.5667,2.5667,1889454,0
1984-04-16,2.5589,2.583,2.5504,2.583,480094,0
1984-04-17,2.583,2.5993,2.583,2.583,1591977,0
1984-04-18,2.583,2.5993,2.5667,2.5993,1098625,0
1984-04-19,2.583,2.5993,2.5504,2.5504,1242948,0
1984-04-23,2.5504,2.5667,2.5342,2.5504,1069169,0
1984-04-24,2.5589,2.5748,2.5504,2.5589,858576,0
1984-04-25,2.5504,2.5504,2.5342,2.5342,4659578,0
1984-04-26,2.5421,2.5504,2.526,2.5504,564039,0
1984-04-27,2.5504,2.5667,2.5421,2.5504,997010,0
1984-04-30,2.5504,2.5667,2.5421,2.5589,1001428,0
1984-05-01,2.5589,2.5993,2.5589,2.5993,2270881,0
1984-05-02,2.583,2.5993,2.583,2.5993,974919,0
1984-05-03,2.5993,2.6073,2.583,2.583,455061,0
1984-05-04,2.5748,2.583,2.5504,2.583,1472687,0
1984-05-07,2.5667,2.583,2.5667,2.5748,485984,0
1984-05-08,2.583,2.583,2.5667,2.583,272448,0
1984-05-09,2.583,2.583,2.5667,2.583,802613,0
1984-05-10,2.5748,2.583,2.5667,2.5748,942520,0
1984-05-11,2.583,2.583,2.526,2.5589,1422613,0
1984-05-14,2.5421,2.5504,2.5421,2.5421,427080,0
1984-05-15,2.5421,2.5667,2.5421,2.5504,1597862,0
1984-05-16,2.5421,2.5421,2.526,2.526,647983,0
1984-05-17,2.5421,2.5421,2.526,2.5421,1047077,0
1984-05-18,2.5421,2.5504,2.5098,2.526,989644,0
1984-05-21,2.5098,2.526,2.5018,2.5018,468318,0
1984-05-22,2.5098,2.5098,2.4773,2.4773,802613,0
1984-05-23,2.4933,2.4933,2.4608,2.4608,700999,0
1984-05-24,2.4608,2.4773,2.4526,2.4608,734870,0
1984-05-25,2.4526,2.4608,2.4201,2.4201,1030880,0
1984-05-29,2.4201,2.4284,2.3711,2.3796,1360764,0
1984-05-30,2.3796,2.3873,2.3386,2.3711,4297301,0
1984-05-31,2.3548,2.3873,2.3468,2.3873,946936,0
1984-06-01,2.3955,2.4284,2.3955,2.4284,1590500,0
1984-06-04,2.4526,2.5098,2.4526,2.5018,1639098,0
1984-06-05,2.5098,2.5421,2.5018,2.526,1238532,0
1984-06-06,2.526,2.5421,2.5177,2.5421,1818770,0
1984-06-07,2.5504,2.5504,2.5421,2.5421,1254729,0
1984-06-08,2.5667,2.5748,2.5504,2.5667,1176677,0
1984-06-11,2.5748,2.5748,2.526,2.526,300432,0
1984-06-12,2.526,2.526,2.5018,2.526,985229,0
1984-06-13,2.526,2.526,2.5018,2.526,384372,0
1984-06-14,2.5098,2.5177,2.4933,2.5098,703944,0
1984-06-15,2.5098,2.5098,2.4852,2.4933,1175207,0
1984-06-18,2.4933,2.526,2.4773,2.5098,608219,0
1984-06-19,2.5177,2.5421,2.5098,2.5421,1082426,0
1984-06-20,2.5098,2.5504,2.5098,2.5421,1145749,0
1984-06-21,2.5421,2.5667,2.526,2.526,904230,0
1984-06-22,2.5098,2.5504,2.5098,2.5421,1387269,0
1984-06-25,2.5504,2.5667,2.5504,2.5667,1600810,0
1984-06-26,2.5667,2.5993,2.5667,2.583,798195,0
1984-06-27,2.583,2.583,2.5667,2.5667,977863,0
1984-06-28,2.5504,2.5504,2.526,2.526,730455,0
1984-06-29,2.526,2.5667,2.526,2.5504,1075062,0
1984-07-02,2.5421,2.5667,2.5421,2.5667,615586,0
1984-07-03,2.5504,2.5667,2.5421,2.5504,680378,0
1984-07-05,2.5504,2.5504,2.5421,2.5421,432968,0
1984-07-06,2.526,2.5421,2.4933,2.5098,667126,0
1984-07-09,2.5018,2.5098,2.4608,2.4933,634728,0
1984-07-10,2.4773,2.4773,2.4526,2.4526,1086841,0
1984-07-11,2.4526,2.4608,2.4445,2.4608,3166275,0
1984-07-12,2.4608,2.5018,2.4608,2.4933,743707,0
1984-07-13,2.4933,2.4933,2.4773,2.4773,1572828,0
1984-07-16,2.4773,2.4773,2.4608,2.4773,855629,0
1984-07-17,2.4608,2.4852,2.4608,2.4773,703944,0
1984-07-18,2.4773,2.4852,2.4773,2.4773,829121,0
1984-07-19,2.4773,2.4773,2.4526,2.4526,882141,0
1984-07-20,2.4526,2.4608,2.4201,2.4201,1416725,0
1984-07-23,2.4201,2.4201,2.3711,2.3796,1225275,0
1984-07-24,2.3796,2.4118,2.3796,2.3955,587601,0
1984-07-25,2.3955,2.4201,2.3955,2.4118,1266511,0
1984-07-26,2.4118,2.4608,2.4118,2.4526,998479,0
1984-07-27,2.4445,2.4933,2.4445,2.4933,771686,0
1984-07-30,2.5177,2.526,2.5018,2.5098,673016,0
1984-07-31,2.5177,2.5421,2.5177,2.5421,855629,0
1984-08-01,2.5421,2.5993,2.5421,2.5993,1974870,0
1984-08-02,2.6157,2.6562,2.6073,2.6483,4058726,0
1984-08-03,2.7135,2.7621,2.6483,2.7543,4076395,0
1984-08-06,2.7543,2.7868,2.7297,2.7461,4876065,0
1984-08-07,2.7297,2.8193,2.7216,2.8193,3316488,0
1984-08-08,2.8111,2.8355,2.803,2.8111,5350269,0
1984-08-09,2.7868,2.7868,2.7543,2.7704,2117724,0
1984-08-10,2.7868,2.803,2.7297,2.7376,3419579,0
1984-08-13,2.7297,2.7461,2.689,2.7135,1509504,0
1984-08-14,2.7135,2.7543,2.7135,2.7297,1823187,0
1984-08-15,2.7216,2.7543,2.7135,2.7297,938101,0
1984-08-16,2.7297,2.7543,2.7216,2.7216,787889,0
1984-08-17,2.7297,2.7543,2.7297,2.7461,1194352,0
1984-08-20,2.7461,2.7543,2.7297,2.7543,836487,0
1984-08-21,2.7543,2.8193,2.7543,2.803,1360764,0
1984-08-22,2.803,2.8278,2.803,2.803,2247317,0
1984-08-23,2.803,2.803,2.7868,2.7868,2114777,0
1984-08-24,2.795,2.8193,2.7868,2.8193,522804,0
1984-08-27,2.803,2.803,2.7704,2.7704,1036770,0
1984-08-28,2.7868,2.803,2.7868,2.803,502186,0
1984-08-29,2.8111,2.8111,2.7704,2.7868,478623,0
1984-08-30,2.7704,2.7868,2.7704,2.7868,340192,0
1984-08-31,2.7704,2.7704,2.7461,2.7704,435916,0
1984-09-04,2.7543,2.7543,2.7216,2.7297,774633,0
1984-09-05,2.7135,2.7135,2.6969,2.7052,1098625,0
1984-09-06,2.7052,2.7297,2.7052,2.7216,1351926,0
1984-09-07,2.7216,2.7297,2.7052,2.7135,771686,0
1984-09-10,2.7052,2.7135,2.6809,2.7052,1555158,0
1984-09-11,2.7135,2.7461,2.7135,2.7297,1253256,0
1984-09-12,2.7297,2.7297,2.689,2.6969,995534,0
1984-09-13,2.7135,2.7461,2.6969,2.7461,1390218,0
1984-09-14,2.7704,2.7704,2.7297,2.7543,1487413,0
1984-09-17,2.7543,2.7704,2.7543,2.7704,1182570,0
1984-09-18,2.7704,2.8193,2.7704,2.8193,1510975,0
1984-09-19,2.8278,2.8355,2.8111,2.8111,3625757,0
1984-09-20,2.803,2.803,2.7704,2.7868,1114823,0
1984-09-21,2.7704,2.803,2.7704,2.7704,1078007,0
1984-09-24,2.7543,2.7621,2.7461,2.7461,397624,0
1984-09-25,2.7461,2.7704,2.7297,2.7621,714254,0
1984-09-26,2.7621,2.7621,2.7461,2.7461,1681808,0
1984-09-27,2.7297,2.7543,2.7297,2.7297,837957,0
1984-09-28,2.7461,2.7543,2.7297,2.7543,624420,0
1984-10-01,2.7461,2.7461,2.7216,2.7297,1715683,0
1984-10-02,2.7135,2.7297,2.6969,2.6969,2502097,0
1984-10-03,2.6969,2.6969,2.6646,2.689,1260618,0
1984-10-04,2.6809,2.6969,2.6809,2.6969,369644,0
1984-10-05,2.6969,2.6969,2.6809,2.6969,868886,0
1984-10-08,2.6969,2.6969,2.6809,2.6809,145796,0
1984-10-09,2.6809,2.6809,2.6646,2.6646,745179,0
1984-10-10,2.6646,2.6809,2.6646,2.6809,2290030,0
1984-10-11,2.6809,2.7297,2.6809,2.6969,1759862,0
1984-10-12,2.6969,2.7868,2.6969,2.7868,2130977,0
1984-10-15,2.7868,2.7868,2.7704,2.7868,614112,0
1984-10-16,2.7704,2.7704,2.7543,2.7543,491880,0
1984-10-17,2.7543,2.8193,2.7543,2.795,1742190,0
1984-10-18,2.803,2.8847,2.795,2.8847,2447605,0
1984-10-19,2.8847,2.9091,2.8764,2.8847,3809837,0
1984-10-22,2.868,2.8847,2.8522,2.8601,1374017,0
1984-10-23,2.8522,2.868,2.8355,2.8355,939574,0
1984-10-24,2.8355,2.8522,2.8355,2.8355,534584,0
1984-10-25,2.8278,2.8355,2.803,2.803,459478,0
1984-10-26,2.7868,2.7868,2.7704,2.7704,382899,0
1984-10-29,2.7868,2.7868,2.7704,2.7704,172304,0
1984-10-30,2.7868,2.8355,2.7868,2.8278,1860001,0
1984-10-31,2.8355,2.8355,2.8193,2.8278,1129549,0
1984-11-01,2.8193,2.8355,2.8111,2.8278,854161,0
1984-11-02,2.8278,2.8522,2.8193,2.8355,1346038,0
1984-11-05,2.8278,2.8522,2.8193,2.8522,1653826,0
1984-11-06,2.8522,2.8522,2.8355,2.8522,1941001,0
1984-11-07,2.8355,2.8522,2.8193,2.8355,1862949,0
1984-11-08,2.8278,2.8355,2.8193,2.8355,1082426,0
1984-11-09,2.8355,2.8522,2.8278,2.8355,1282709,0
1984-11-12,2.8355,2.8355,2.8278,2.8278,762850,0
1984-11-13,2.8278,2.8355,2.8111,2.8111,721617,0
1984-11-14,2.803,2.8355,2.803,2.8355,720143,0
1984-11-15,2.8355,2.8355,2.8193,2.8193,1949837,0
1984-11-16,2.8193,2.8278,2.803,2.803,1301857,0
1984-11-19,2.8193,2.8193,2.803,2.8193,1226746,0
1984-11-20,2.8111,2.8193,2.803,2.8111,1198765,0
1984-11-21,2.8111,2.8193,2.795,2.803,1798151,0
1984-11-23,2.803,2.8193,2.795,2.803,961665,0
1984-11-26,2.803,2.8193,2.7543,2.7621,2066177,0
1984-11-27,2.7543,2.7543,2.7297,2.7461,1338669,0
1984-11-28,2.7297,2.7621,2.7297,2.7461,1060332,0
1984-11-29,2.7461,2.7543,2.7461,2.7543,1182570,0
1984-11-30,2.7461,2.7868,2.7461,2.7704,662707,0
1984-12-03,2.7621,2.7621,2.7135,2.7216,818813,0
1984-12-04,2.7216,2.7543,2.7135,2.7297,460951,0
1984-12-05,2.7297,2.7543,2.7297,2.7297,1497725,0
1984-12-06,2.7216,2.7297,2.7052,2.7135,1160476,0
1984-12-07,2.7135,2.7135,2.6969,2.7052,983755,0
1984-12-10,2.6969,2.7216,2.6969,2.7135,1979291,0
1984-12-11,2.7135,2.7297,2.6969,2.7052,1826135,0
1984-12-12,2.6969,2.7297,2.6969,2.7135,499242,0
1984-12-13,2.7135,2.7704,2.7135,2.7461,1210552,0
1984-12-14,2.7461,2.7704,2.7297,2.7704,1824656,0
1984-12-17,2.7543,2.7704,2.7461,2.7704,973445,0
1984-12-18,2.7868,2.868,2.7704,2.868,4522621,0
1984-12-19,2.868,2.868,2.8278,2.8355,2083855,0
1984-12-20,2.8278,2.8355,2.8111,2.8193,1035298,0
1984-12-21,2.8193,2.8193,2.7461,2.7543,1880619,0
1984-12-24,2.7621,2.7704,2.7461,2.7704,756960,0
1984-12-26,2.7704,2.803,2.7704,2.803,790833,0
1984-12-27,2.803,2.8193,2.7868,2.8193,534584,0
1984-12-28,2.8193,2.8522,2.8193,2.8522,650926,0
1984-12-31,2.8437,2.8522,2.8437,2.8437,2449078,0
1985-01-02,2.8437,2.8522,2.795,2.795,668600,0
1985-01-03,2.7868,2.8355,2.7868,2.8193,1823187,0
1985-01-04,2.8193,2.8193,2.7868,2.7868,1375488,0
1985-01-07,2.7868,2.803,2.7704,2.7868,1905658,0
1985-01-08,2.7868,2.7868,2.7704,2.7704,1220857,0
1985-01-09,2.7868,2.803,2.7704,2.7868,770218,0
1985-01-10,2.7868,2.8193,2.7868,2.8193,2796631,0
1985-01-11,2.8193,2.868,2.8193,2.868,2674397,0
1985-01-14,2.868,2.9252,2.868,2.9252,4512312,0
1985-01-15,2.9334,2.9822,2.9252,2.966,6833267,0
1985-01-16,2.9822,3.0148,2.9741,3.0068,2482949,0
1985-01-17,3.0068,3.0068,2.9906,3.0068,2709744,0
1985-01-18,3.0068,3.0312,2.9906,3.0148,1868839,0
1985-01-21,3.0068,3.0881,3.0068,3.0719,3057295,0
1985-01-22,3.0719,3.1208,3.0557,3.0881,3612501,0
1985-01-23,3.0881,3.1699,3.0881,3.1699,1186984,0
1985-01-24,3.1699,3.1699,3.1045,3.1124,2083855,0
1985-01-25,3.1045,3.1291,3.1045,3.1045,2695018,0
1985-01-28,3.1124,3.1208,3.0719,3.0798,1986657,0
1985-01-29,3.0798,3.1208,3.0557,3.1208,808509,0
1985-01-30,3.1533,3.1617,3.1208,3.1451,2864375,0
1985-01-31,3.1372,3.1372,3.1045,3.1124,804087,0
1985-02-01,3.1124,3.1124,3.0719,3.0798,771686,0
1985-02-04,3.0798,3.1045,3.0639,3.1045,578764,0
1985-02-05,3.1291,3.1372,3.1045,3.1291,1662661,0
1985-02-06,3.1291,3.1291,3.0798,3.0881,779051,0
1985-02-07,3.0881,3.1045,3.0719,3.1045,752544,0
1985-02-08,3.1124,3.1291,3.1045,3.1291,1209077,0
1985-02-11,3.1291,3.1372,3.1045,3.1208,907177,0
1985-02-12,3.1045,3.1208,3.1045,3.1124,923374,0
1985-02-13,3.1045,3.1699,3.1045,3.1617,2288554,0
1985-02-14,3.1699,3.2025,3.1451,3.1859,1413781,0
1985-02-15,3.2025,3.2105,3.1779,3.1859,926320,0
1985-02-19,3.1699,3.1859,3.1617,3.1617,664180,0
1985-02-20,3.1533,3.1779,3.1451,3.1617,670072,0
1985-02-21,3.1533,3.1533,3.1208,3.1208,1600810,0
1985-02-22,3.1208,3.1208,3.0881,3.1045,877722,0
1985-02-25,3.0881,3.1045,3.0881,3.0881,692162,0
1985-02-26,3.0881,3.1291,3.0719,3.1045,1213494,0
1985-02-27,3.1045,3.1208,3.1045,3.1208,664180,0
1985-02-28,3.1045,3.1291,3.1045,3.1208,879192,0
1985-03-01,3.1208,3.1699,3.1208,3.1617,1812875,0
1985-03-04,3.1617,3.1617,3.1291,3.1372,634728,0
1985-03-05,3.1208,3.1372,3.1045,3.1291,899812,0
1985-03-06,3.1372,3.1372,3.1124,3.1208,556675,0
1985-03-07,3.1124,3.1291,3.0881,3.1208,904230,0
1985-03-08,3.1208,3.1451,3.1124,3.1208,1105987,0
1985-03-11,3.1208,3.1291,3.1045,3.1045,1477103,0
1985-03-12,3.1045,3.1208,3.0881,3.0881,1927746,0
1985-03-13,3.0881,3.0881,3.0395,3.0472,1372543,0
1985-03-14,3.0395,3.0395,3.023,3.0312,1079479,0
1985-03-15,3.0395,3.0395,2.9497,2.9741,3292926,0
1985-03-18,2.9741,2.9822,2.9334,2.9497,2993972,0
1985-03-19,2.966,2.9822,2.9497,2.9741,1814346,0
1985-03-20,2.9822,3.0068,2.9741,2.9822,945465,0
1985-03-21,2.9822,3.023,2.9822,3.0148,1500667,0
1985-03-22,3.0557,3.0719,3.0068,3.0068,1770172,0
1985-03-25,3.0068,3.0068,2.9822,2.9906,867411,0
1985-03-26,2.9741,2.9741,2.9334,2.9741,3693497,0
1985-03-27,2.9741,2.9741,2.9334,2.9334,1795203,0
1985-03-28,2.9334,2.9497,2.9334,2.9334,706889,0
1985-03-29,2.9334,2.9497,2.8847,2.9009,1163420,0
1985-04-01,2.8927,2.9334,2.8927,2.9334,892447,0
1985-04-02,2.9334,2.958,2.9091,2.9252,1572828,0
1985-04-03,2.917,2.917,2.8847,2.9009,1580192,0
1985-04-04,2.8927,2.917,2.8927,2.917,1148694,0
1985-04-08,2.9252,2.9334,2.9009,2.9334,1070643,0
1985-04-09,2.9334,2.9497,2.917,2.9334,1955726,0
1985-04-10,2.9334,2.9497,2.9334,2.9497,1968982,0
1985-04-11,2.9497,2.9497,2.9334,2.9334,1357819,0
1985-04-12,2.9497,2.9497,2.917,2.9334,1244422,0
1985-04-15,2.917,2.9334,2.917,2.917,1350455,0
1985-04-16,2.917,2.9497,2.9009,2.9497,876249,0
1985-04-17,2.9497,2.9906,2.9497,2.9741,546365,0
1985-04-18,2.9741,2.9822,2.958,2.958,343135,0
1985-04-19,2.958,2.9741,2.9497,2.9741,1072113,0
1985-04-22,2.958,2.9741,2.9497,2.958,667126,0
1985-04-23,2.9497,2.9822,2.9497,2.9741,858576,0
1985-04-24,2.9741,2.9741,2.9497,2.966,935156,0
1985-04-25,2.958,2.966,2.9497,2.966,910122,0
1985-04-26,2.958,2.9741,2.9334,2.9497,1497725,0
1985-04-29,2.9497,2.9497,2.9091,2.9091,845322,0
1985-04-30,2.9009,2.9009,2.8278,2.8355,4245753,0
1985-05-01,2.8522,2.8601,2.8355,2.8355,1558100,0
1985-05-02,2.8355,2.8601,2.8355,2.8355,3279674,0
1985-05-03,2.8355,2.8522,2.8278,2.8355,1717153,0
1985-05-06,2.8355,2.8522,2.8355,2.8522,2108889,0
1985-05-07,2.8522,2.8601,2.8278,2.8355,1670024,0
1985-05-08,2.8278,2.8278,2.803,2.8193,6582909,0
1985-05-09,2.8193,2.8193,2.7543,2.7704,4537347,0
1985-05-10,2.795,2.803,2.7868,2.803,4881955,0
1985-05-13,2.803,2.8522,2.803,2.8522,3155967,0
1985-05-14,2.8522,2.8522,2.8193,2.8278,1528649,0
1985-05-15,2.8111,2.8355,2.803,2.8111,2276775,0
1985-05-16,2.8111,2.8193,2.803,2.8111,2357771,0
1985-05-17,2.803,2.8193,2.795,2.8193,2609600,0
1985-05-20,2.9334,2.966,2.8522,2.9334,7129273,0
1985-05-21,2.9334,2.9741,2.917,2.958,2116251,0
1985-05-22,2.9334,2.9497,2.9009,2.9091,3179529,0
1985-05-23,2.8927,2.9091,2.8847,2.8847,1664136,0
1985-05-24,2.8847,2.8847,2.868,2.8847,2385753,0
1985-05-28,2.9009,2.917,2.8847,2.9091,1184039,0
1985-05-29,2.917,2.917,2.9009,2.9091,1323944,0
1985-05-30,2.9091,2.9334,2.9009,2.917,1326892,0
1985-05-31,2.917,2.958,2.9009,2.958,1703898,0
1985-06-03,2.9906,3.0068,2.9822,2.9906,1686227,0
1985-06-04,2.9906,3.0312,2.9822,3.0068,5423904,0
1985-06-05,3.0148,3.0148,2.9822,2.9822,1125134,0
1985-06-06,2.9741,2.9906,2.958,2.9822,2063237,0
1985-06-07,2.9987,2.9987,2.9822,2.9987,1549267,0
1985-06-10,2.9906,2.9906,2.9741,2.9822,1282709,0
1985-06-11,2.9906,2.9987,2.958,2.958,3244329,0
1985-06-12,2.917,2.958,2.917,2.917,1979291,0
1985-06-13,2.917,2.917,2.8847,2.8847,1985179,0
1985-06-14,2.9009,2.9091,2.8847,2.8847,2344517,0
1985-06-17,2.8847,2.8927,2.8847,2.8927,1686227,0
1985-06-18,2.9009,2.917,2.9009,2.9091,1889454,0
1985-06-19,2.9091,2.917,2.8927,2.9009,2328317,0
1985-06-20,2.9009,2.9091,2.8847,2.8927,4119104,0
1985-06-21,2.9009,2.9091,2.8847,2.9091,3160386,0
1985-06-24,2.9091,2.9091,2.8927,2.9009,1728934,0
1985-06-25,2.9091,2.958,2.9009,2.9497,1895347,0
1985-06-26,2.958,2.9906,2.958,2.9822,2070599,0
1985-06-27,2.9906,3.0395,2.9906,3.023,1368126,0
1985-06-28,3.023,3.0557,3.023,3.0557,1371073,0
1985-07-01,3.0557,3.0719,3.0395,3.0719,1907128,0
1985-07-02,3.0798,3.0798,3.0719,3.0719,1893873,0
1985-07-03,3.0719,3.0719,3.0557,3.0557,1976349,0
1985-07-05,3.0557,3.0719,3.0557,3.0719,709836,0
1985-07-08,3.0719,3.0798,3.0557,3.0557,1882092,0
1985-07-09,3.0557,3.0557,3.0148,3.0395,1320999,0
1985-07-10,3.0312,3.0395,3.0068,3.023,1502142,0
1985-07-11,2.9987,3.0148,2.9906,3.0068,1078007,0
1985-07-12,2.9987,2.9987,2.9497,2.9741,1873257,0
1985-07-15,2.9741,2.9906,2.958,2.966,2130977,0
1985-07-16,2.9741,2.9822,2.9334,2.966,5438630,0
1985-07-17,2.9906,3.0395,2.9906,3.0312,4448990,0
1985-07-18,3.023,3.0557,3.023,3.0395,1671501,0
1985-07-19,3.0557,3.0719,3.0395,3.0557,854161,0
1985-07-22,3.0719,3.0798,3.0557,3.0798,997010,0
1985-07-23,3.0798,3.1208,3.0557,3.0719,1852642,0
1985-07-24,3.0557,3.0719,3.0395,3.0395,1213494,0
1985-07-25,3.0395,3.0719,3.0395,3.0719,1717153,0
1985-07-26,3.0719,3.1533,3.0719,3.1451,3574208,0
1985-07-29,3.1451,3.1533,3.0881,3.1045,2262045,0
1985-07-30,3.0881,3.1045,3.0798,3.0967,1917437,0
1985-07-31,3.1045,3.1208,3.0967,3.1208,1432927,0
1985-08-01,3.1208,3.1372,3.1124,3.1208,1362236,0
1985-08-02,3.1208,3.1208,3.1045,3.1208,1170783,0
1985-08-05,3.1208,3.1208,3.0798,3.0798,640618,0
1985-08-06,3.0719,3.0719,3.0395,3.0395,2413734,0
1985-08-07,3.0395,3.0557,3.0395,3.0395,1226746,0
1985-08-08,3.0395,3.0557,3.023,3.0395,2063237,0
1985-08-09,3.0395,3.0395,3.0148,3.0395,2294446,0
1985-08-12,3.0312,3.0395,3.0068,3.0068,1337201,0
1985-08-13,2.9906,2.9906,2.958,2.9822,1281236,0
1985-08-14,2.9822,2.9906,2.9741,2.9822,1228220,0
1985-08-15,2.9906,3.0068,2.9906,2.9906,1541901,0
1985-08-16,2.9906,3.023,2.9906,3.0148,1132495,0
1985-08-19,3.023,3.0395,3.0068,3.023,935156,0
1985-08-20,3.0312,3.0395,3.023,3.0395,1591977,0
1985-08-21,3.023,3.0312,3.0148,3.023,3662572,0
1985-08-22,3.0395,3.0395,2.9987,2.9987,960190,0
1985-08-23,3.0068,3.023,2.9906,3.0068,622945,0
1985-08-26,3.0148,3.0148,2.9906,2.9906,1223806,0
1985-08-27,2.9987,3.0068,2.9741,2.9987,1444706,0
1985-08-28,2.9906,3.023,2.9906,3.0148,758435,0
1985-08-29,3.0148,3.023,2.9987,3.0068,653874,0
1985-08-30,3.0148,3.0148,2.9906,2.9987,634728,0
1985-09-03,3.0068,3.0068,2.9906,2.9987,873306,0
1985-09-04,3.0068,3.0068,2.9741,2.9822,868886,0
1985-09-05,2.9417,2.958,2.9334,2.9497,5048370,0
1985-09-06,2.958,2.9822,2.958,2.966,1839386,0
1985-09-09,2.966,2.9906,2.958,2.958,1262092,0
1985-09-10,2.966,2.9741,2.9497,2.958,615586,0
1985-09-11,2.958,2.958,2.9091,2.9334,886556,0
1985-09-12,2.917,2.9497,2.9091,2.9252,1097153,0
1985-09-13,2.9334,2.9334,2.9009,2.9252,1459428,0
1985-09-16,2.9334,2.9334,2.9252,2.9334,1593446,0
1985-09-17,2.9334,2.9334,2.8927,2.9009,3641951,0
1985-09-18,2.9009,2.9091,2.8847,2.9009,1316584,0
1985-09-19,2.9009,2.9334,2.9009,2.9334,864470,0
1985-09-20,2.9417,2.9497,2.9091,2.9091,1295966,0
1985-09-23,2.9334,2.9417,2.917,2.9334,941048,0
1985-09-24,2.9417,2.9497,2.9009,2.9009,652400,0
1985-09-25,2.9009,2.9009,2.868,2.8847,475677,0
1985-09-26,2.868,2.9091,2.8522,2.9009,2007271,0
1985-09-30,2.917,2.917,2.8847,2.9009,2020527,0
1985-10-01,2.9009,2.9252,2.9009,2.917,1159003,0
1985-10-02,2.917,2.9334,2.8847,2.8847,1013208,0
1985-10-03,2.8847,2.8927,2.8355,2.8355,1338669,0
1985-10-04,2.8278,2.8522,2.8278,2.8522,1304801,0
1985-10-07,2.8522,2.8522,2.8278,2.8278,2991024,0
1985-10-08,2.8278,2.868,2.8278,2.868,1041189,0
1985-10-09,2.868,2.8847,2.8522,2.8522,1088316,0
1985-10-10,2.868,2.8847,2.8522,2.8522,1428505,0
1985-10-11,2.868,2.8847,2.868,2.868,1886511,0
1985-10-14,2.8847,2.8847,2.868,2.8847,2640527,0
1985-10-15,2.8847,2.9009,2.868,2.8847,2602238,0
1985-10-16,2.8847,2.9009,2.868,2.9009,4275208,0
1985-10-17,2.917,2.9741,2.917,2.9334,3220766,0
1985-10-18,2.9417,2.9417,2.9009,2.9009,1145749,0
1985-10-21,2.9091,2.9334,2.9009,2.9252,1061807,0
1985-10-22,2.9334,2.958,2.9252,2.958,1469741,0
1985-10-23,2.9497,2.9497,2.9334,2.9334,774633,0
1985-10-24,2.9417,2.9417,2.917,2.917,773163,0
1985-10-25,2.917,2.9334,2.917,2.917,799669,0
1985-10-28,2.917,2.917,2.8847,2.9009,976392,0
1985-10-29,2.9009,2.9252,2.9009,2.9009,1184039,0
1985-10-30,2.9091,2.917,2.9009,2.9091,3858437,0
1985-10-31,2.9009,2.917,2.8847,2.8847,2588983,0
1985-11-01,2.8847,2.917,2.8847,2.917,1332782,0
1985-11-04,2.917,2.9334,2.9009,2.917,4204518,0
1985-11-05,2.917,2.9334,2.9091,2.9252,2130977,0
1985-11-06,2.9252,2.958,2.917,2.9497,4949699,0
1985-11-07,2.9497,2.958,2.9497,2.958,1132495,0
1985-11-08,2.958,2.9906,2.958,2.9741,889504,0
1985-11-11,2.9822,2.9906,2.9741,2.9906,1960147,0
1985-11-12,3.0068,3.023,2.9987,3.023,3619863,0
1985-11-13,3.023,3.0395,3.023,3.0312,1172258,0
1985-11-14,3.0312,3.0557,3.023,3.0472,1225275,0
1985-11-15,3.0395,3.1045,3.0395,3.0881,3864327,0
1985-11-18,3.0967,3.1124,3.0798,3.0967,3036678,0
1985-11-19,3.1533,3.1533,3.1045,3.1372,6139631,0
1985-11-20,3.1372,3.1372,3.1208,3.1208,2291502,0
1985-11-21,3.1291,3.1779,3.1291,3.1779,4725852,0
1985-11-22,3.1779,3.1941,3.1699,3.1699,2932116,0
1985-11-25,3.1779,3.1779,3.1533,3.1699,851214,0
1985-11-26,3.1699,3.1779,3.1533,3.1779,1320999,0
1985-11-27,3.1779,3.2186,3.1779,3.2186,2993972,0
1985-11-29,3.2186,3.243,3.2186,3.2348,1471213,0
1985-12-02,3.2269,3.2269,3.1859,3.1941,1670024,0
1985-12-03,3.1941,3.1941,3.1699,3.1779,1253256,0
1985-12-04,3.1779,3.2269,3.1779,3.2269,2216392,0
1985-12-05,3.2269,3.243,3.2269,3.2269,1821712,0
1985-12-06,3.2348,3.2348,3.2025,3.2105,1811406,0
1985-12-09,3.2105,3.243,3.2105,3.243,4005706,0
1985-12-10,3.243,3.2593,3.2348,3.2593,2419623,0
1985-12-11,3.3082,3.3487,3.3,3.3487,5107277,0
1985-12-12,3.3487,3.4061,3.3407,3.3978,3334164,0
1985-12-13,3.4061,3.4305,3.3978,3.4142,3977726,0
1985-12-16,3.4061,3.4712,3.3978,3.4631,2814305,0
1985-12-17,3.4956,3.4956,3.4631,3.4712,3186895,0
1985-12-18,3.4712,3.4956,3.4061,3.4142,3133877,0
1985-12-19,3.4142,3.4224,3.3978,3.4061,1630265,0
1985-12-20,3.4305,3.4631,3.4305,3.4631,2503568,0
1985-12-23,3.4631,3.4631,3.4305,3.4305,2101526,0
1985-12-24,3.4305,3.4305,3.4061,3.4142,1811406,0
1985-12-26,3.4061,3.4061,3.3734,3.3815,2166324,0
1985-12-27,3.3897,3.4061,3.3734,3.3978,995534,0
1985-12-30,3.4061,3.4469,3.4061,3.4469,1590500,0
1985-12-31,3.4387,3.4631,3.4305,3.4469,1561050,0
1986-01-02,3.4305,3.4469,3.4142,3.4305,1503611,0
1986-01-03,3.4305,3.4305,3.4224,3.4305,653874,0
1986-01-06,3.4305,3.4305,3.4061,3.4224,939574,0
1986-01-07,3.4305,3.4876,3.4224,3.4712,4138251,0
1986-01-08,3.4956,3.5365,3.4469,3.4548,4727322,0
1986-01-09,3.4469,3.4631,3.3734,3.3734,5883383,0
1986-01-10,3.3656,3.3978,3.3656,3.3815,2191355,0
1986-01-13,3.3734,3.3897,3.3574,3.3815,1312165,0
1986-01-14,3.3815,3.4061,3.3656,3.3897,1642045,0
1986-01-15,3.3978,3.3978,3.3734,3.3978,1536013,0
1986-01-16,3.4061,3.4061,3.3815,3.3978,1148694,0
1986-01-17,3.4061,3.4142,3.3815,3.3978,1519812,0
1986-01-20,3.4061,3.4061,3.3656,3.3734,2232590,0
1986-01-21,3.3734,3.3734,3.3487,3.3574,1316584,0
1986-01-22,3.3574,3.3734,3.3245,3.3245,2256158,0
1986-01-23,3.3245,3.3329,3.3164,3.3245,814396,0
1986-01-24,3.3329,3.3734,3.3245,3.3734,1812875,0
1986-01-27,3.3815,3.4305,3.3734,3.4305,1774586,0
1986-01-28,3.4387,3.4387,3.4061,3.4305,2222282,0
1986-01-29,3.4305,3.4631,3.3734,3.3734,3189838,0
1986-01-30,3.3815,3.3978,3.3734,3.3734,1209077,0
1986-01-31,3.3815,3.4469,3.3734,3.4305,2924756,0
1986-02-03,3.4469,3.5365,3.4387,3.5283,2250266,0
1986-02-04,3.5607,3.569,3.5038,3.52,3621336,0
1986-02-05,3.5283,3.5365,3.5038,3.5283,1714207,0
1986-02-06,3.5283,3.5365,3.5038,3.52,2267937,0
1986-02-07,3.52,3.5365,3.4548,3.5365,2434350,0
1986-02-10,3.5365,3.5528,3.512,3.52,1500667,0
1986-02-11,3.52,3.5528,3.52,3.5365,1241474,0
1986-02-12,3.5283,3.5772,3.5283,3.569,1104515,0
1986-02-13,3.5772,3.5772,3.5365,3.5607,2217866,0
1986-02-14,3.5772,3.5772,3.5528,3.5772,2452025,0
1986-02-18,3.6016,3.6505,3.5935,3.6341,4089653,0
1986-02-19,3.6341,3.6424,3.6096,3.6096,1762806,0
1986-02-20,3.6096,3.6341,3.5935,3.6341,1653826,0
1986-02-21,3.6424,3.6831,3.6424,3.6667,2776013,0
1986-02-24,3.6667,3.6994,3.6587,3.6994,1537485,0
1986-02-25,3.6994,3.6994,3.6667,3.6912,2179576,0
1986-02-26,3.6994,3.7157,3.6831,3.7077,1708317,0
1986-02-27,3.7236,3.7971,3.6994,3.7971,3049934,0
1986-02-28,3.8135,3.8135,3.7401,3.7727,2988081,0
1986-03-03,3.7646,3.7727,3.6994,3.7157,1571356,0
1986-03-04,3.6994,3.7322,3.6587,3.6587,1350455,0
1986-03-05,3.6341,3.6746,3.6259,3.6341,2977774,0
1986-03-06,3.6424,3.6424,3.6179,3.6341,3438721,0
1986-03-07,3.6259,3.6587,3.6179,3.6424,2457912,0
1986-03-10,3.6424,3.6912,3.6341,3.6746,1622901,0
1986-03-11,3.6912,3.7646,3.6667,3.7565,2743617,0
1986-03-12,3.7727,3.8052,3.7646,3.7646,4491695,0
1986-03-13,3.7565,3.7646,3.7322,3.7565,3279674,0
1986-03-14,3.7646,3.7808,3.7401,3.7808,3784803,0
1986-03-17,3.7892,3.7892,3.7646,3.7808,2070599,0
1986-03-18,3.7808,3.8216,3.7727,3.8052,1306271,0
1986-03-19,3.8052,3.8703,3.8052,3.8541,2101526,0
1986-03-20,3.8459,3.8625,3.838,3.8459,1254729,0
1986-03-21,3.8625,3.8625,3.7808,3.7808,3896728,0
1986-03-24,3.7971,3.8135,3.7646,3.7971,1939529,0
1986-03-25,3.7971,3.8052,3.7808,3.7892,1013208,0
1986-03-26,3.7892,3.8216,3.7808,3.8135,1553686,0
1986-03-27,3.8459,3.9033,3.8459,3.9033,2435821,0
1986-03-31,3.8949,3.9277,3.8703,3.9193,852682,0
1986-04-01,3.9111,3.9277,3.8052,3.8135,1229692,0
1986-04-02,3.8135,3.8135,3.7727,3.8135,1088316,0
1986-04-03,3.8135,3.838,3.7892,3.8052,1908602,0
1986-04-04,3.8052,3.8135,3.7808,3.7971,3262001,0
1986-04-07,3.7808,3.7808,3.7236,3.7401,2481478,0
1986-04-08,3.7482,3.8052,3.7401,3.7971,1789317,0
1986-04-09,3.8052,3.838,3.7892,3.8135,1665610,0
1986-04-10,3.8216,3.8459,3.8052,3.838,879192,0
1986-04-11,3.8459,3.8459,3.7971,3.8216,2540382,0
1986-04-14,3.8135,3.838,3.8052,3.8135,1320999,0
1986-04-15,3.8216,3.8541,3.7971,3.8052,1326892,0
1986-04-16,3.8052,3.8135,3.7971,3.8052,2138341,0
1986-04-17,3.7971,3.8625,3.7971,3.838,1868839,0
1986-04-18,3.8459,3.8625,3.8052,3.8459,1789317,0
1986-04-21,3.838,3.9111,3.83,3.9033,1320999,0
1986-04-22,3.9033,3.9355,3.8625,3.8786,1689171,0
1986-04-23,3.8949,3.9033,3.8703,3.9033,888030,0
1986-04-24,3.9111,3.9193,3.8949,3.9033,874776,0
1986-04-25,3.9033,3.9033,3.8786,3.9033,914538,0
1986-04-28,3.9033,3.9111,3.8703,3.9033,2466748,0
1986-04-29,3.9033,3.9033,3.8541,3.8703,1347506,0
1986-04-30,3.8541,3.8625,3.8052,3.8052,1374017,0
1986-05-01,3.8052,3.8135,3.7236,3.7322,2007271,0
1986-05-02,3.7236,3.7322,3.6667,3.6667,1175207,0
1986-05-05,3.6746,3.7401,3.6746,3.7401,1566937,0
1986-05-06,3.7401,3.7727,3.7322,3.7646,1322472,0
1986-05-07,3.7565,3.7646,3.7077,3.7322,1469741,0
1986-05-08,3.7322,3.7401,3.6912,3.6994,3516774,0
1986-05-09,3.6831,3.6831,3.6424,3.6746,2768652,0
1986-05-12,3.6667,3.6746,3.6424,3.6667,2902667,0
1986-05-13,3.6667,3.6667,3.6341,3.6424,4197153,0
1986-05-14,3.6424,3.6424,3.6096,3.6341,1596389,0
1986-05-15,3.6341,3.6424,3.6096,3.6259,1968982,0
1986-05-16,3.6016,3.6179,3.569,3.5935,2644944,0
1986-05-19,3.6016,3.6016,3.569,3.6016,917484,0
1986-05-20,3.5852,3.6341,3.5852,3.6341,1915965,0
1986-05-21,3.6341,3.6505,3.6259,3.6341,3242854,0
1986-05-22,3.6424,3.7322,3.6424,3.7322,2085326,0
1986-05-23,3.7236,3.838,3.7077,3.8135,4020436,0
1986-05-27,3.83,3.8786,3.83,3.8786,920429,0
1986-05-28,3.9033,3.9193,3.8867,3.8867,1599337,0
1986-05-29,3.8867,3.9033,3.83,3.8541,1320999,0
1986-05-30,3.838,3.838,3.7892,3.7892,2463805,0
1986-06-02,3.7892,3.7971,3.7401,3.7646,2656727,0
1986-06-03,3.7646,3.7892,3.7565,3.7892,1865898,0
1986-06-04,3.7808,3.8052,3.7401,3.7565,1312165,0
1986-06-05,3.7646,3.8052,3.7482,3.8052,1346038,0
1986-06-06,3.8052,3.8135,3.7808,3.7808,1792261,0
1986-06-09,3.7808,3.7808,3.7077,3.7077,2454967,0
1986-06-10,3.6994,3.7322,3.6831,3.7236,2175157,0
1986-06-11,3.7322,3.7727,3.7236,3.7646,1933638,0
1986-06-12,3.7646,3.7727,3.7482,3.7565,2119197,0
1986-06-13,3.7727,3.838,3.7727,3.83,3815729,0
1986-06-16,3.838,3.838,3.8216,3.838,3887892,0
1986-06-17,3.838,3.838,3.7971,3.8052,2322425,0
1986-06-18,3.8052,3.8135,3.7646,3.8052,2331259,0
1986-06-19,3.8052,3.8052,3.7646,3.7646,1522757,0
1986-06-20,3.7727,3.7727,3.7565,3.7646,2198723,0
1986-06-23,3.7565,3.7565,3.6587,3.6831,2020527,0
1986-06-24,3.6667,3.7565,3.6424,3.7401,2584568,0
1986-06-25,3.7565,3.7892,3.7565,3.7565,2502097,0
1986-06-26,3.7565,3.7565,3.7077,3.7157,2285609,0
1986-06-27,3.7236,3.7401,3.7157,3.7236,1039717,0
1986-06-30,3.7322,3.7646,3.7322,3.7565,1080952,0
1986-07-01,3.7565,3.7727,3.7482,3.7565,1413781,0
1986-07-02,3.7565,3.7646,3.7322,3.7565,1790784,0
1986-07-03,3.7646,3.7646,3.7236,3.7236,2974824,0
1986-07-07,3.7236,3.7236,3.6587,3.6587,3223712,0
1986-07-08,3.6341,3.6341,3.5772,3.6341,3578627,0
1986-07-09,3.6341,3.6341,3.6016,3.6341,1272403,0
1986-07-10,3.6341,3.6341,3.6016,3.6341,2345990,0
1986-07-11,3.6259,3.6424,3.6016,3.6341,2142758,0
1986-07-14,3.6341,3.6341,3.5852,3.5852,2880575,0
1986-07-15,3.5772,3.5935,3.4631,3.4631,2642000,0
1986-07-16,3.4712,3.4876,3.4061,3.4305,4556492,0
1986-07-17,3.4224,3.4631,3.4224,3.4305,1425560,0
1986-07-18,3.4305,3.4956,3.4224,3.4631,2849649,0
1986-07-21,3.4712,3.4876,3.4387,3.4548,932210,0
1986-07-22,3.4548,3.4876,3.4387,3.4548,1958674,0
1986-07-23,3.4631,3.4631,3.4305,3.4305,1801097,0
1986-07-24,3.4387,3.4548,3.4305,3.4387,2110357,0
1986-07-25,3.4548,3.4712,3.4387,3.4548,1746606,0
1986-07-28,3.4548,3.4548,3.4224,3.4548,1743662,0
1986-07-29,3.4548,3.4548,3.4305,3.4305,986699,0
1986-07-30,3.4224,3.4876,3.3897,3.4548,3259056,0
1986-07-31,3.4631,3.4712,3.4469,3.4548,2154542,0
1986-08-01,3.4548,3.4548,3.4387,3.4387,1217913,0
1986-08-04,3.4387,3.4631,3.4305,3.4631,1478577,0
1986-08-05,3.4469,3.4548,3.4305,3.4305,933683,0
1986-08-06,3.4305,3.4548,3.4061,3.4387,2873210,0
1986-08-07,3.4305,3.4631,3.4224,3.4224,1329837,0
1986-08-08,3.4224,3.4469,3.4224,3.4224,1245892,0
1986-08-11,3.4305,3.5283,3.4305,3.5038,2072069,0
1986-08-12,3.5038,3.5528,3.4956,3.5528,3072022,0
1986-08-13,3.569,3.6341,3.5607,3.6016,3549174,0
1986-08-14,3.6016,3.6341,3.6016,3.6341,2316534,0
1986-08-15,3.6424,3.6667,3.6179,3.6667,2637583,0
1986-08-18,3.6746,3.6994,3.6424,3.6746,907177,0
1986-08-19,3.6746,3.7157,3.6667,3.6912,3955634,0
1986-08-20,3.6831,3.7236,3.6746,3.7236,1668555,0
1986-08-21,3.7077,3.7565,3.7077,3.7401,1170783,0
1986-08-22,3.7482,3.7971,3.7401,3.7971,1823187,0
1986-08-25,3.7808,3.7808,3.6424,3.7482,818813,0
1986-08-26,3.7565,3.8216,3.7565,3.8135,1767227,0
1986-08-27,3.8135,3.838,3.7727,3.7808,1983706,0
1986-08-28,3.7727,3.83,3.7482,3.83,1335724,0
1986-08-29,3.8135,3.838,3.8052,3.8216,700999,0
1986-09-02,3.8216,3.838,3.7401,3.7565,2077960,0
1986-09-03,3.7401,3.7565,3.7157,3.7401,936626,0
1986-09-04,3.7322,3.7892,3.7077,3.7892,3013116,0
1986-09-05,3.7892,3.7971,3.7401,3.7646,1384325,0
1986-09-08,3.7565,3.7892,3.7322,3.7808,1550740,0
1986-09-09,3.7727,3.8216,3.7727,3.7971,1605226,0
1986-09-10,3.7892,3.8052,3.7565,3.7727,832071,0
1986-09-11,3.7727,3.7727,3.6341,3.6505,3183947,0
1986-09-12,3.6424,3.6424,3.5528,3.569,2599289,0
1986-09-15,3.569,3.5772,3.5283,3.5447,1437342,0
1986-09-16,3.5283,3.5283,3.4631,3.4794,1796677,0
1986-09-17,3.4794,3.512,3.4631,3.4794,1939529,0
1986-09-18,3.4548,3.4876,3.4548,3.4631,2029359,0
1986-09-19,3.4548,3.4712,3.4548,3.4548,2575728,0
1986-09-22,3.4631,3.5607,3.4631,3.5528,2715633,0
1986-09-23,3.569,3.5935,3.5528,3.5772,2245845,0
1986-09-24,3.5772,3.5935,3.5283,3.5772,2254684,0
1986-09-25,3.5772,3.5772,3.4631,3.4631,1563993,0
1986-09-26,3.4794,3.52,3.4631,3.4956,1596389,0
1986-09-29,3.4876,3.52,3.4548,3.4794,2515346,0
1986-09-30,3.4876,3.5447,3.4794,3.4956,938101,0
1986-10-01,3.512,3.569,3.4956,3.5283,2245845,0
1986-10-02,3.52,3.5447,3.4956,3.5038,1128077,0
1986-10-03,3.52,3.5283,3.4956,3.52,696581,0
1986-10-06,3.52,3.5607,3.512,3.5607,1036770,0
1986-10-07,3.569,3.569,3.512,3.52,935156,0
1986-10-08,3.512,3.5365,3.4956,3.5283,1083896,0
1986-10-09,3.52,3.5447,3.4956,3.512,1175207,0
1986-10-10,3.4956,3.512,3.4794,3.4956,939574,0
1986-10-13,3.4876,3.4876,3.4631,3.4794,748124,0
1986-10-14,3.4712,3.4876,3.4548,3.4631,1541901,0
1986-10-15,3.4794,3.5038,3.4631,3.4956,1449126,0
1986-10-16,3.5038,3.5447,3.4956,3.52,1265032,0
1986-10-17,3.512,3.5607,3.5038,3.5607,734870,0
1986-10-20,3.5283,3.5283,3.512,3.52,1287128,0
1986-10-21,3.52,3.5283,3.5038,3.5283,649455,0
1986-10-22,3.52,3.5283,3.52,3.52,809978,0
1986-10-23,3.5283,3.6016,3.5283,3.5772,1393160,0
1986-10-24,3.569,3.5852,3.5528,3.5528,1397578,0
1986-10-27,3.5528,3.5528,3.4631,3.4712,1340147,0
1986-10-28,3.4631,3.5528,3.4631,3.5283,4425423,0
1986-10-29,3.52,3.5365,3.5038,3.5038,2403424,0
1986-10-30,3.5283,3.5935,3.5283,3.5772,3164803,0
1986-10-31,3.569,3.6096,3.5607,3.6016,1675919,0
1986-11-03,3.6016,3.6667,3.6016,3.6667,1385799,0
1986-11-04,3.6667,3.6667,3.6341,3.6424,3013116,0
1986-11-05,3.6667,3.6746,3.6424,3.6746,1659718,0
1986-11-06,3.6746,3.6746,3.6096,3.6096,1469741,0
1986-11-07,3.6179,3.6667,3.6096,3.6587,1297438,0
1986-11-10,3.6587,3.6746,3.6424,3.6746,963136,0
1986-11-11,3.6912,3.6994,3.6746,3.6831,1715683,0
1986-11-12,3.6746,3.7482,3.6667,3.7482,3320909,0
1986-11-13,3.7727,3.7727,3.7322,3.7401,3095586,0
1986-11-14,3.6994,3.7236,3.6994,3.7077,2154542,0
1986-11-17,3.6994,3.7157,3.6667,3.6994,2266462,0
1986-11-18,3.6912,3.6994,3.6259,3.6341,1982234,0
1986-11-19,3.6096,3.6667,3.6016,3.6587,1781950,0
1986-11-20,3.6587,3.6994,3.6587,3.6831,4463713,0
1986-11-21,3.6994,3.7727,3.6912,3.7565,3733259,0
1986-11-24,3.7646,3.83,3.7401,3.8052,4192739,0
1986-11-25,3.8052,3.83,3.7727,3.8216,4101433,0
1986-11-26,3.8052,3.838,3.8052,3.838,2038196,0
1986-11-28,3.838,3.8541,3.83,3.8541,1022046,0
1986-12-01,3.838,3.9111,3.8216,3.9111,3067604,0
1986-12-02,3.9277,3.9763,3.9111,3.9763,3990981,0
1986-12-03,3.9602,3.9846,3.9602,3.9763,4169175,0
1986-12-04,3.9846,4.066,3.9846,4.0415,6101337,0
1986-12-05,4.0334,4.0415,3.9763,3.9846,1880619,0
1986-12-08,3.9846,4.0008,3.9602,3.9683,2019052,0
1986-12-09,3.9683,3.9763,3.8786,3.8786,2244374,0
1986-12-10,3.8703,3.9111,3.8703,3.8949,2129504,0
1986-12-11,3.9033,3.9111,3.83,3.8625,2338627,0
1986-12-12,3.8625,3.8625,3.8135,3.838,1472687,0
1986-12-15,3.83,3.83,3.7808,3.83,1743662,0
1986-12-16,3.838,3.9111,3.838,3.9033,3385704,0
1986-12-17,3.8949,3.9033,3.8703,3.8703,2692073,0
1986-12-18,3.8786,3.8786,3.8625,3.8703,1941001,0
1986-12-19,3.8786,3.8949,3.7892,3.838,4102901,0
1986-12-22,3.838,3.838,3.7565,3.7727,2580148,0
1986-12-23,3.7971,3.8052,3.7401,3.7482,3634590,0
1986-12-24,3.7482,3.7971,3.7482,3.7892,986699,0
1986-12-26,3.7971,3.8052,3.7892,3.7971,410881,0
1986-12-29,3.7971,3.7971,3.7401,3.7482,2226700,0
1986-12-30,3.7482,3.7482,3.7322,3.7401,2789269,0
1986-12-31,3.7322,3.7401,3.6667,3.6667,9643149,0
1987-01-02,3.6667,3.7565,3.6667,3.7565,2776013,0
1987-01-05,3.7646,3.9033,3.7646,3.8949,3798056,0
1987-01-06,3.9033,3.9111,3.8867,3.9033,3547703,0
1987-01-07,3.9033,3.9683,3.9033,3.9437,4286992,0
1987-01-08,3.9763,3.9763,3.9437,3.9763,2446131,0
1987-01-09,3.9763,3.9763,3.9355,3.9355,2572782,0
1987-01-12,3.9355,3.9437,3.9193,3.9437,3049934,0
1987-01-13,3.9437,4.0088,3.9437,4.0008,4446038,0
1987-01-14,4.0008,4.0743,3.9846,4.066,3393068,0
1987-01-15,4.0743,4.1721,4.066,4.1394,3823097,0
1987-01-16,4.1153,4.1884,4.1153,4.1801,3943853,0
1987-01-19,4.1801,4.2697,4.1557,4.2534,3175113,0
1987-01-20,4.3107,4.3918,4.2697,4.3266,6507799,0
1987-01-21,4.3107,4.3675,4.3107,4.335,3543281,0
1987-01-22,4.3107,4.4732,4.3023,4.4732,3585992,0
1987-01-23,4.4732,4.5793,4.3185,4.3838,6429752,0
1987-01-26,4.3675,4.4004,4.335,4.3431,2927698,0
1987-01-27,4.3513,4.4571,4.3185,4.4489,4506423,0
1987-01-28,4.4732,4.4816,4.3918,4.4163,4155923,0
1987-01-29,4.4489,4.4816,4.4004,4.4489,5577063,0
1987-01-30,4.4246,4.4246,4.3758,4.3758,1365181,0
1987-02-02,4.3918,4.4732,4.3918,4.441,2211975,0
1987-02-03,4.4732,4.5549,4.441,4.514,6370841,0
1987-02-04,4.5223,4.6038,4.514,4.5957,2313591,0
1987-02-05,4.6202,4.6202,4.5467,4.5549,4366518,0
1987-02-06,4.5467,4.5549,4.4489,4.4571,2175157,0
1987-02-09,4.4816,4.4816,4.3838,4.4004,1111878,0
1987-02-10,4.4004,4.4083,4.3675,4.3675,1798151,0
1987-02-11,4.3675,4.4163,4.3594,4.4163,1562521,0
1987-02-12,4.4163,4.441,4.3431,4.3918,2300334,0
1987-02-13,4.49,4.514,4.3594,4.49,1966037,0
1987-02-17,4.514,4.5957,4.514,4.5957,7537210,0
1987-02-18,4.6038,4.6526,4.5713,4.6526,8853790,0
1987-02-19,4.661,4.669,4.6446,4.661,3612501,0
1987-02-20,4.6526,4.661,4.6364,4.6526,2982194,0
1987-02-23,4.6526,4.6526,4.5223,4.5467,1870312,0
1987-02-24,4.5549,4.5873,4.5467,4.5873,2895302,0
1987-02-25,4.6038,4.6446,4.5873,4.6282,1973401,0
1987-02-26,4.6282,4.6282,4.5793,4.5873,1471213,0
1987-02-27,4.5957,4.5957,4.5713,4.5957,2089739,0
1987-03-02,4.5873,4.5957,4.49,4.5059,2129504,0
1987-03-03,4.49,4.5549,4.4816,4.5549,1614063,0
1987-03-04,4.5467,4.5793,4.5386,4.5549,3049934,0
1987-03-05,4.5713,4.6038,4.5713,4.5793,4027799,0
1987-03-06,4.5873,4.5873,4.5386,4.5713,2191355,0
1987-03-09,4.5386,4.5549,4.49,4.5467,4071980,0
1987-03-10,4.5386,4.6202,4.5386,4.6038,2839340,0
1987-03-11,4.6202,4.661,4.5549,4.5873,2325374,0
1987-03-12,4.5957,4.6202,4.5549,4.6038,3378342,0
1987-03-13,4.6282,4.6446,4.5713,4.5713,1260618,0
1987-03-16,4.5467,4.5467,4.514,4.5467,1120715,0
1987-03-17,4.5386,4.6526,4.5223,4.6526,1737767,0
1987-03-18,4.7178,4.7586,4.6855,4.7505,2512401,0
1987-03-19,4.7343,4.7829,4.726,4.7586,1643520,0
1987-03-20,4.8236,4.8236,4.7586,4.8159,2904140,0
1987-03-23,4.8236,4.8236,4.7751,4.7829,3069079,0
1987-03-24,4.7751,4.7912,4.7505,4.7751,4142669,0
1987-03-25,4.7912,4.7992,4.7178,4.7423,1913017,0
1987-03-26,4.7586,4.7829,4.7017,4.7178,1877676,0
1987-03-27,4.726,4.726,4.6526,4.6772,1549267,0
1987-03-30,4.5873,4.5873,4.5549,4.5873,3824566,0
1987-03-31,4.6038,4.6038,4.5223,4.5549,3248747,0
1987-04-01,4.5386,4.5873,4.5223,4.5713,2784852,0
1987-04-02,4.5793,4.6118,4.5713,4.6038,1085368,0
1987-04-03,4.6202,4.7992,4.6202,4.7829,3700861,0
1987-04-06,4.8236,4.832,4.7992,4.8236,2758341,0
1987-04-07,4.8236,4.8236,4.7343,4.7343,3100009,0
1987-04-08,4.7586,4.7586,4.7017,4.7178,1656772,0
1987-04-09,4.7505,4.7586,4.6526,4.669,2518294,0
1987-04-10,4.6282,4.6935,4.6282,4.669,1553686,0
1987-04-13,4.6364,4.6526,4.3838,4.4083,2858486,0
1987-04-14,4.3431,4.3918,4.2534,4.2697,5767035,0
1987-04-15,4.3513,4.49,4.3513,4.4732,3584519,0
1987-04-16,4.514,4.5549,4.514,4.5549,2264995,0
1987-04-20,4.5467,4.5467,4.4816,4.514,2105939,0
1987-04-21,4.5386,4.5957,4.4816,4.5957,3415160,0
1987-04-22,4.5873,4.661,4.5549,4.5713,3038152,0
1987-04-23,4.5713,4.5793,4.4732,4.4732,2755396,0
1987-04-24,4.3838,4.4571,4.3758,4.4489,3684664,0
1987-04-27,4.4489,4.5059,4.4004,4.441,4080816,0
1987-04-28,4.4489,4.4816,4.4163,4.4246,4747940,0
1987-04-29,4.441,4.5386,4.4163,4.4816,1543374,0
1987-04-30,4.5059,4.5873,4.49,4.5549,1892402,0
1987-05-01,4.5549,4.5793,4.5223,4.5223,1683280,0
1987-05-04,4.514,4.5873,4.514,4.5467,1244422,0
1987-05-05,4.5793,4.6202,4.5549,4.5957,2493256,0
1987-05-06,4.6038,4.6038,4.5549,4.5793,1481519,0
1987-05-07,4.5873,4.6364,4.5223,4.5549,2459387,0
1987-05-08,4.5549,4.5793,4.49,4.5549,1267983,0
1987-05-11,4.6038,4.6935,4.5793,4.5793,2961573,0
1987-05-12,4.5873,4.5873,4.5223,4.5793,1103039,0
1987-05-13,4.5957,4.6118,4.5223,4.6038,885084,0
1987-05-14,4.6038,4.6282,4.5549,4.5957,1932165,0
1987-05-15,4.5873,4.5873,4.5223,4.5549,1421142,0
1987-05-18,4.5549,4.5549,4.4816,4.5386,3507939,0
1987-05-19,4.5467,4.5467,4.3266,4.3758,4708178,0
1987-05-20,4.3758,4.3918,4.3107,4.3107,5331121,0
1987-05-21,4.335,4.4246,4.335,4.3758,3840766,0
1987-05-22,4.3675,4.4489,4.3675,4.4163,2765705,0
1987-05-26,4.4816,4.4981,4.4327,4.4981,2136871,0
1987-05-27,4.4816,4.5549,4.4816,4.5386,2075018,0
1987-05-28,4.5467,4.5873,4.5386,4.5793,2141285,0
1987-05-29,4.6038,4.6038,4.5386,4.5467,1424090,0
1987-06-01,4.5793,4.5873,4.441,4.4571,2122139,0
1987-06-02,4.4489,4.4571,4.3513,4.3838,2328317,0
1987-06-03,4.4083,4.4816,4.4083,4.4816,1896819,0
1987-06-04,4.49,4.514,4.4732,4.4816,1207601,0
1987-06-05,4.4816,4.4816,4.4004,4.4163,1718622,0
1987-06-08,4.4246,4.441,4.3838,4.4327,2503568,0
1987-06-09,4.4327,4.514,4.4246,4.514,2706799,0
1987-06-10,4.5549,4.6282,4.5467,4.6038,3011642,0
1987-06-11,4.6202,4.6772,4.5873,4.669,2291502,0
1987-06-12,4.7017,4.7423,4.6855,4.7017,4952645,0
1987-06-15,4.7178,4.7178,4.7017,4.7017,1998435,0
1987-06-16,4.669,4.7586,4.6526,4.7586,2135398,0
1987-06-17,4.7751,4.7751,4.7423,4.7586,2080905,0
1987-06-18,4.7751,4.8482,4.7586,4.8482,1943947,0
1987-06-19,4.832,4.8563,4.8236,4.832,3778914,0
1987-06-22,4.8563,4.9217,4.8402,4.9052,2642000,0
1987-06-23,4.8969,4.8969,4.8236,4.8482,2126558,0
1987-06-24,4.8563,4.881,4.8236,4.8482,2369553,0
1987-06-25,4.8563,4.8969,4.832,4.832,1643520,0
1987-06-26,4.8236,4.8645,4.7992,4.8482,1254729,0
1987-06-29,4.8563,4.8645,4.8482,4.8645,1004371,0
1987-06-30,4.8645,4.8645,4.7912,4.7912,2217866,0
1987-07-01,4.7751,4.7992,4.7505,4.7751,1404940,0
1987-07-02,4.7992,4.8236,4.7912,4.7992,1385799,0
1987-07-06,4.8236,4.8563,4.7992,4.8236,2481478,0
1987-07-07,4.8402,4.8728,4.8236,4.8645,1833496,0
1987-07-08,4.8563,4.8891,4.8402,4.8645,1506558,0
1987-07-09,4.8563,4.881,4.8482,4.8563,1005844,0
1987-07-10,4.8482,4.8563,4.8402,4.8563,1500667,0
1987-07-13,4.8563,4.8563,4.7751,4.8236,2008745,0
1987-07-14,4.7992,4.8563,4.7829,4.8563,1852642,0
1987-07-15,4.8402,4.8563,4.7751,4.8076,2584568,0
1987-07-16,4.8236,4.8236,4.7912,4.7992,659765,0
1987-07-17,4.7992,4.8563,4.7829,4.8563,1764277,0
1987-07-20,4.8236,4.8728,4.8236,4.8645,823233,0
1987-07-21,4.8563,4.8969,4.8236,4.8236,1921855,0
1987-07-22,4.8563,4.8563,4.7992,4.8236,1746606,0
1987-07-23,4.8563,4.8728,4.7912,4.7912,1304801,0
1987-07-24,4.7751,4.8159,4.7751,4.7912,946936,0
1987-07-27,4.8159,4.8159,4.7751,4.7992,1421142,0
1987-07-28,4.8159,4.8728,4.7992,4.8645,1515394,0
1987-07-29,4.8645,4.8969,4.832,4.8969,1886511,0
1987-07-30,4.9052,4.9295,4.8563,4.8563,1929218,0
1987-07-31,4.8482,4.8969,4.832,4.8969,1103039,0
1987-08-03,4.881,4.9295,4.8645,4.8969,3004281,0
1987-08-04,4.8969,4.9052,4.832,4.832,3487321,0
1987-08-05,4.881,4.9948,4.881,4.9948,3518248,0
1987-08-06,5.0439,5.1985,5.0439,5.1905,4058726,0
1987-08-07,5.1905,5.2965,5.1659,5.2639,3789223,0
1987-08-10,5.2639,5.3206,5.2311,5.3044,2555110,0
1987-08-11,5.272,5.4106,5.272,5.3943,2553639,0
1987-08-12,5.3863,5.4918,5.3863,5.4594,3606609,0
1987-08-13,5.4432,5.5083,5.4106,5.5001,3616919,0
1987-08-14,5.5001,5.5571,5.4758,5.4758,3584519,0
1987-08-17,5.4432,5.5328,5.4432,5.5247,2655252,0
1987-08-18,5.4758,5.4758,5.3536,5.3943,2447605,0
1987-08-19,5.3863,5.4106,5.3372,5.3536,1820241,0
1987-08-20,5.3696,5.4348,5.3536,5.4348,2537437,0
1987-08-21,5.4674,5.5328,5.4674,5.5247,2394588,0
1987-08-24,5.5247,5.5328,5.4674,5.4758,1518339,0
1987-08-25,5.5001,5.5736,5.5001,5.5736,2678819,0
1987-08-26,5.5654,5.5654,5.4432,5.4674,1393160,0
1987-08-27,5.4758,5.4758,5.4106,5.4106,1527175,0
1987-08-28,5.4022,5.4022,5.3206,5.3291,1403470,0
1987-08-31,5.3044,5.3206,5.2557,5.272,2323899,0
1987-09-01,5.2965,5.313,5.158,5.1905,1946894,0
1987-09-02,5.1905,5.2149,5.109,5.158,2780432,0
1987-09-03,5.1905,5.1905,5.0194,5.0602,2535966,0
1987-09-04,5.0602,5.1251,4.9948,5.0928,4139725,0
1987-09-08,5.0928,5.109,5.052,5.0765,3378342,0
1987-09-09,5.0765,5.2068,5.0765,5.1418,1834966,0
1987-09-10,5.1985,5.272,5.1985,5.272,2505038,0
1987-09-11,5.4106,5.4674,5.2639,5.4106,4157883,0
1987-09-14,5.4674,5.4674,5.313,5.4106,1995490,0
1987-09-15,5.3536,5.3618,5.2476,5.2801,1576263,0
1987-09-16,5.2801,5.3618,5.2476,5.2476,1928235,0
1987-09-17,5.2801,5.2801,5.1824,5.2476,1277311,0
1987-09-18,5.2801,5.2801,5.1985,5.2639,1731390,0
1987-09-21,5.2801,5.2965,5.1499,5.1659,1414763,0
1987-09-22,5.3618,5.3943,5.1499,5.3618,2064215,0
1987-09-23,5.4106,5.4758,5.3536,5.4106,2212467,0
1987-09-24,5.3536,5.5083,5.3291,5.4674,2025436,0
1987-09-25,5.5001,5.5083,5.3863,5.4348,1721567,0
1987-09-28,5.4348,5.5083,5.3618,5.3943,1786860,0
1987-09-29,5.3943,5.4674,5.2801,5.313,1783917,0
1987-09-30,5.2965,5.4106,5.2801,5.3943,3311090,0
1987-10-01,5.3618,5.5083,5.3618,5.4432,1938549,0
1987-10-02,5.4348,5.4348,5.3536,5.3863,1197787,0
1987-10-05,5.4432,5.4432,5.2965,5.2965,1191405,0
1987-10-06,5.313,5.3291,4.7992,4.7992,1945913,0
1987-10-07,4.9295,5.1824,4.9295,5.1499,5988924,0
1987-10-08,5.2149,5.2311,5.0276,5.0276,2814305,0
1987-10-09,5.052,5.1172,5.0276,5.052,1964074,0
1987-10-12,5.0602,5.1251,4.987,5.0928,1404451,0
1987-10-13,5.1985,5.1985,5.052,5.1251,4456838,0
1987-10-14,5.0276,5.052,4.881,4.9295,2959607,0
1987-10-15,4.8159,4.987,4.8159,4.832,3567339,0
1987-10-16,4.8969,4.9136,4.4654,4.4981,3172658,0
1987-10-19,4.1964,4.1964,3.569,3.7808,10670103,0
1987-10-20,3.9683,4.1312,3.6096,3.9033,7046805,0
1987-10-21,3.9683,4.4981,3.9683,4.335,4902082,0
1987-10-22,4.2371,4.2371,3.9355,4.066,4781321,0
1987-10-23,3.9683,4.1312,3.9355,4.066,2533513,0
1987-10-26,3.8703,3.9033,3.6994,3.6994,3061226,0
1987-10-27,3.9033,3.9683,3.7322,3.8786,3872675,0
1987-10-28,3.7322,3.8786,3.6096,3.7808,4335590,0
1987-10-29,3.7808,4.1312,3.7646,4.0088,3456395,0
1987-10-30,4.2697,4.335,3.9683,4.0008,2989061,0
1987-11-02,3.9683,4.1312,3.9033,4.066,2122631,0
1987-11-03,4.0008,4.066,3.8135,4.066,2203138,0
1987-11-04,3.9683,4.1153,3.8786,3.8786,2099562,0
1987-11-05,3.7971,4.066,3.7971,4.0008,2938010,0
1987-11-06,4.0498,4.3023,4.0088,4.0088,3047478,0
1987-11-09,3.9683,4.0088,3.7646,3.7646,1858040,0
1987-11-10,3.6831,3.9033,3.6505,3.7482,3440684,0
1987-11-11,3.8703,3.9683,3.7646,3.8459,2530565,0
1987-11-12,4.0008,4.066,3.9111,3.9437,2503568,0
1987-11-13,3.9683,3.9683,3.8459,3.8786,2397534,0
1987-11-16,3.9111,4.0008,3.9111,3.9355,2303773,0
1987-11-17,3.9033,3.9111,3.8459,3.9033,1381377,0
1987-11-18,3.9033,3.9355,3.7808,3.9355,2446131,0
1987-11-19,3.8786,3.9846,3.8786,3.9033,1743170,0
1987-11-20,3.83,4.0985,3.83,4.0825,2550692,0
1987-11-23,4.0985,4.1153,4.0174,4.0985,1568411,0
1987-11-24,4.1475,4.2697,4.1394,4.2128,1918910,0
1987-11-25,4.2371,4.3023,4.1394,4.2697,3946307,0
1987-11-27,4.2534,4.2534,4.2043,4.2371,1044136,0
1987-11-30,4.066,4.0825,3.8459,3.9683,2677835,0
1987-12-01,3.9846,4.0174,3.8786,3.9033,995534,0
1987-12-02,3.9683,4.0008,3.8786,3.9437,1928727,0
1987-12-03,3.9846,3.9846,3.8459,3.8459,1389724,0
1987-12-04,3.7646,3.8135,3.6746,3.7808,3301270,0
1987-12-07,3.7646,4.0008,3.7646,3.9846,2114286,0
1987-12-08,4.0008,4.0985,3.9846,4.0008,2009236,0
1987-12-09,3.9683,4.2371,3.9437,4.2043,2542836,0
1987-12-10,4.066,4.2128,4.0498,4.066,2433368,0
1987-12-11,4.066,4.1721,3.9846,4.1475,1026462,0
1987-12-14,4.0985,4.4489,4.0825,4.4489,2874684,0
1987-12-15,4.4816,4.6038,4.4732,4.5713,3547212,0
1987-12-16,4.6364,4.7098,4.5549,4.6855,2527128,0
1987-12-17,4.6202,4.6772,4.4732,4.5386,2247811,0
1987-12-18,4.6364,4.6364,4.5059,4.5549,3848127,0
1987-12-21,4.5713,4.5873,4.4732,4.4816,2415205,0
1987-12-22,4.4816,4.514,4.3838,4.514,2095628,0
1987-12-23,4.5386,4.6038,4.4732,4.6038,2526638,0
1987-12-24,4.6855,4.6855,4.6364,4.6772,1165877,0
1987-12-28,4.6038,4.6038,4.4163,4.4732,1373035,0
1987-12-29,4.5059,4.5873,4.4732,4.5549,887052,0
1987-12-30,4.5549,4.6772,4.5549,4.6772,1395616,0
1987-12-31,4.6364,4.7423,4.5713,4.6526,1969963,0
1988-01-04,4.6772,4.8236,4.6364,4.6364,3234017,0
1988-01-05,4.7751,4.8402,4.6202,4.6772,2724965,0
1988-01-06,4.6772,4.7505,4.6038,4.6855,2192339,0
1988-01-07,4.6526,4.7098,4.5549,4.7098,1845766,0
1988-01-08,4.6855,4.6855,4.1721,4.2697,1475139,0
1988-01-11,4.3185,4.441,4.2043,4.441,2025924,0
1988-01-12,4.4083,4.4083,4.2534,4.3513,1119241,0
1988-01-13,4.3675,4.441,4.3023,4.3838,1649900,0
1988-01-14,4.441,4.4732,4.3185,4.3675,1169312,0
1988-01-15,4.5059,4.5549,4.4163,4.5549,2677835,0
1988-01-18,4.5549,4.5549,4.4489,4.4816,435424,0
1988-01-19,4.441,4.5549,4.3675,4.441,1590992,0
1988-01-20,4.4163,4.4163,4.0985,4.2697,2185956,0
1988-01-21,4.3023,4.3023,4.1153,4.1801,2001872,0
1988-01-22,4.2371,4.2697,4.1394,4.1721,1744642,0
1988-01-25,4.1721,4.2371,4.1394,4.2371,1574794,0
1988-01-26,4.1801,4.2697,4.1801,4.2371,1125134,0
1988-01-27,4.2697,4.3675,4.2534,4.3023,2475587,0
1988-01-28,4.3185,4.441,4.3185,4.441,1458939,0
1988-01-29,4.5059,4.514,4.4083,4.514,1498211,0
1988-02-01,4.5549,4.5549,4.335,4.335,1609649,0
1988-02-02,4.3513,4.3838,4.2862,4.3513,686272,0
1988-02-03,4.3513,4.3513,4.1721,4.2128,1366653,0
1988-02-04,4.2043,4.2043,4.1153,4.1721,2554131,0
1988-02-05,4.2043,4.2697,4.2043,4.2043,837467,0
1988-02-08,4.2697,4.2697,4.1475,4.2043,732906,0
1988-02-09,4.2128,4.3675,4.1475,4.3513,601348,0
1988-02-10,4.3675,4.4816,4.3675,4.4489,1313636,0
1988-02-11,4.4732,4.5386,4.3513,4.3838,2270881,0
1988-02-12,4.3838,4.4163,4.2862,4.335,1149676,0
1988-02-16,4.3023,4.6118,4.3023,4.5873,2223270,0
1988-02-17,4.6118,4.6526,4.5386,4.5386,1767227,0
1988-02-18,4.5386,4.6118,4.5386,4.5713,695599,0
1988-02-19,4.5713,4.6446,4.5386,4.6118,1192875,0
1988-02-22,4.6202,4.8076,4.6118,4.7586,1970453,0
1988-02-23,4.726,4.7423,4.6202,4.6855,936626,0
1988-02-24,4.6772,4.7098,4.6446,4.6526,1072113,0
1988-02-25,4.6446,4.726,4.4732,4.5059,1582154,0
1988-02-26,4.5059,4.5549,4.5059,4.5386,1795698,0
1988-02-29,4.5386,4.6772,4.5386,4.6526,1435868,0
1988-03-01,4.6446,4.6772,4.5873,4.6118,1620445,0
1988-03-02,4.6855,4.726,4.6202,4.6526,1799623,0
1988-03-03,4.6855,4.6855,4.6202,4.6526,1221350,0
1988-03-04,4.6772,4.7423,4.6202,4.7423,2159449,0
1988-03-07,4.6855,4.7098,4.6446,4.7098,1117768,0
1988-03-08,4.7423,4.7751,4.7098,4.7423,1118750,0
1988-03-09,4.7586,4.7586,4.5713,4.6202,1535521,0
1988-03-10,4.6118,4.6526,4.5223,4.5549,984738,0
1988-03-11,4.5713,4.5873,4.4816,4.5713,743218,0
1988-03-14,4.5873,4.7098,4.5713,4.6772,717196,0
1988-03-15,4.6772,4.6855,4.5386,4.5713,1607682,0
1988-03-16,4.5713,4.5713,4.441,4.5059,1266020,0
1988-03-17,4.6118,4.6118,4.5386,4.5713,1621919,0
1988-03-18,4.6526,4.6526,4.5549,4.5873,2407349,0
1988-03-21,4.6118,4.6118,4.4732,4.5223,1488395,0
1988-03-22,4.5223,4.5549,4.335,4.441,1512942,0
1988-03-23,4.4489,4.4732,4.3513,4.3838,2049487,0
1988-03-24,4.335,4.335,4.2371,4.3185,2624819,0
1988-03-25,4.3185,4.4083,4.3023,4.3023,1586574,0
1988-03-28,4.2452,4.3513,4.2128,4.2697,1426544,0
1988-03-29,4.3023,4.335,4.2862,4.3023,1276330,0
1988-03-30,4.3513,4.3513,4.2128,4.2371,1212021,0
1988-03-31,4.2128,4.2128,4.1153,4.1153,2264500,0
1988-04-04,4.1153,4.1153,4.0088,4.0825,2608130,0
1988-04-05,4.1153,4.164,4.0985,4.1312,795250,0
1988-04-06,4.164,4.3185,4.0985,4.3023,1859019,0
1988-04-07,4.335,4.3513,4.2371,4.2697,1701936,0
1988-04-08,4.2862,4.441,4.2043,4.3675,1380398,0
1988-04-11,4.3675,4.3675,4.2043,4.3023,3414668,0
1988-04-12,4.2697,4.3023,4.2371,4.2697,1877186,0
1988-04-13,4.2697,4.3513,4.2452,4.3513,1513921,0
1988-04-14,4.3023,4.3838,4.164,4.1801,4502984,0
1988-04-15,4.1475,4.164,4.066,4.1312,4540294,0
1988-04-18,4.1475,4.1475,4.066,4.0825,1449613,0
1988-04-19,4.0985,4.1312,4.066,4.066,1860494,0
1988-04-20,4.0985,4.0985,3.9763,4.0088,3139768,0
1988-04-21,3.9763,4.0415,3.8786,3.9277,2867814,0
1988-04-22,3.9763,4.0985,3.8949,4.0008,1705861,0
1988-04-25,4.0334,4.0985,4.0088,4.066,1517845,0
1988-04-26,4.066,4.2043,4.066,4.1801,1403470,0
1988-04-27,4.164,4.2371,4.164,4.164,1387761,0
1988-04-28,4.1312,4.164,4.0825,4.0825,1127588,0
1988-04-29,4.1153,4.1475,4.0334,4.1312,1323451,0
1988-05-02,4.1312,4.1475,4.0985,4.1475,915520,0
1988-05-03,4.1475,4.1801,4.1153,4.1801,984245,0
1988-05-04,4.1801,4.1801,4.0985,4.0985,1350455,0
1988-05-05,4.0985,4.1153,4.066,4.0985,1756912,0
1988-05-06,4.0985,4.1475,4.066,4.066,1648427,0
1988-05-09,4.0415,4.1312,4.0415,4.0825,2092193,0
1988-05-10,4.0825,4.1153,4.0415,4.1153,1525704,0
1988-05-11,4.0825,4.0825,4.0415,4.0825,2262045,0
1988-05-12,4.066,4.0825,4.0334,4.0415,1332782,0
1988-05-13,4.0825,4.1153,4.066,4.1153,1545337,0
1988-05-16,4.1153,4.1312,4.0825,4.1312,1185515,0
1988-05-17,4.1721,4.1721,4.0985,4.0985,1067697,0
1988-05-18,4.0825,4.0985,4.0334,4.0334,2784358,0
1988-05-19,4.0088,4.1721,4.0008,4.0825,1085860,0
1988-05-20,4.0825,4.1153,4.0415,4.066,1065245,0
1988-05-23,4.0415,4.0415,3.9111,3.9602,1368617,0
1988-05-24,3.9437,3.9763,3.9277,3.9763,1149676,0
1988-05-25,3.9763,4.0415,3.9763,3.9763,1786860,0
1988-05-26,3.9437,4.0008,3.9277,3.9437,1421142,0
1988-05-27,3.9602,3.9602,3.838,3.8703,978846,0
1988-05-31,3.8949,4.0825,3.8949,4.066,1505084,0
1988-06-01,4.1153,4.335,4.0825,4.3023,2725941,0
1988-06-02,4.2697,4.335,4.2128,4.2371,2619416,0
1988-06-03,4.2534,4.2697,4.1721,4.2534,987683,0
1988-06-06,4.2371,4.2534,4.1475,4.2128,1446668,0
1988-06-07,4.2128,4.2862,4.1721,4.2534,3980182,0
1988-06-08,4.2534,4.3758,4.2371,4.3758,2231123,0
1988-06-09,4.3513,4.3838,4.3023,4.3185,1347506,0
1988-06-10,4.3023,4.3185,4.2534,4.2697,1173732,0
1988-06-13,4.3023,4.335,4.2534,4.3023,1162932,0
1988-06-14,4.4083,4.4732,4.335,4.3838,2158958,0
1988-06-15,4.335,4.3758,4.3185,4.3758,1780971,0
1988-06-16,4.335,4.3838,4.2697,4.3185,1095189,0
1988-06-17,4.4083,4.4083,4.2371,4.2371,2624819,0
1988-06-20,4.1801,4.2697,4.1801,4.2534,858085,0
1988-06-21,4.2862,4.3758,4.1721,4.3758,1226257,0
1988-06-22,4.3513,4.4732,4.335,4.3513,2812341,0
1988-06-23,4.3185,4.441,4.3185,4.4163,2075018,0
1988-06-24,4.3758,4.4571,4.3513,4.4571,1327382,0
1988-06-27,4.4571,4.4571,4.2697,4.2697,1844786,0
1988-06-28,4.2043,4.335,4.2043,4.3023,1967509,0
1988-06-29,4.335,4.4083,4.335,4.3838,1401017,0
1988-06-30,4.3838,4.4571,4.3513,4.4163,1190421,0
1988-07-01,4.4571,4.4571,4.3023,4.3185,1607192,0
1988-07-05,4.2862,4.3513,4.2862,4.3185,1229201,0
1988-07-06,4.3185,4.335,4.1312,4.1801,2919355,0
1988-07-07,4.1721,4.2697,4.1475,4.2534,2707288,0
1988-07-08,4.2371,4.2534,4.1475,4.1475,1879146,0
1988-07-11,4.1801,4.2043,4.1153,4.1721,947428,0
1988-07-12,4.1475,4.1721,4.1153,4.1153,1619464,0
1988-07-13,4.1153,4.1475,4.0825,4.1153,3936983,0
1988-07-14,4.0985,4.1312,4.0825,4.1153,1357326,0
1988-07-15,4.1475,4.2043,4.1475,4.2043,2086308,0
1988-07-18,4.2128,4.2128,4.1312,4.1475,1286146,0
1988-07-19,4.1475,4.1721,4.0825,4.1153,1823678,0
1988-07-20,4.1153,4.1153,3.9602,4.0985,2223756,0
1988-07-21,4.0415,4.0825,4.0334,4.066,3944347,0
1988-07-22,4.0334,4.0415,3.9763,4.0008,1688189,0
1988-07-25,3.9763,4.0415,3.9763,4.0334,1750042,0
1988-07-26,4.0415,4.0825,4.0088,4.0334,984245,0
1988-07-27,4.0008,4.0088,3.9602,3.9602,1370089,0
1988-07-28,3.9602,4.066,3.9437,4.066,886067,0
1988-07-29,4.066,4.1721,4.0334,4.1475,1741207,0
1988-08-01,4.1312,4.1721,4.0415,4.1312,1369599,0
1988-08-02,4.0985,4.1721,4.0985,4.1475,2106435,0
1988-08-03,4.0825,4.1312,4.066,4.1312,2892356,0
1988-08-04,4.1312,4.1475,4.066,4.1153,1738752,0
1988-08-05,4.0825,4.0985,4.0088,4.0825,4502003,0
1988-08-08,4.066,4.0825,3.9763,4.0008,2578184,0
1988-08-09,4.0008,4.0008,3.8625,3.8949,4396950,0
1988-08-10,3.7892,3.8625,3.7565,3.7892,7206835,0
1988-08-11,3.7727,3.83,3.7565,3.83,7869052,0
1988-08-12,3.838,3.8625,3.7892,3.838,3445595,0
1988-08-15,3.838,3.8949,3.83,3.8625,4314972,0
1988-08-16,3.8052,3.8949,3.7892,3.8703,2579164,0
1988-08-17,3.8949,3.9437,3.8625,3.8703,2679307,0
1988-08-18,3.8703,3.9111,3.8625,3.8625,2699925,0
1988-08-19,3.8703,3.8703,3.83,3.838,996514,0
1988-08-22,3.838,3.8625,3.7727,3.7727,1396599,0
1988-08-23,3.8052,3.838,3.7565,3.838,980809,0
1988-08-24,3.8625,3.9277,3.8625,3.9277,2532531,0
1988-08-25,3.9683,3.9683,3.8703,3.9111,1380398,0
1988-08-26,3.9111,3.9437,3.8949,3.9437,890978,0
1988-08-29,3.9277,4.0008,3.9111,3.9763,569439,0
1988-08-30,3.9683,4.0088,3.9437,3.9763,787889,0
1988-08-31,4.0008,4.0088,3.9437,3.9683,1278293,0
1988-09-01,3.9277,3.9683,3.8703,3.9437,1748571,0
1988-09-02,3.9763,4.1153,3.9683,4.066,1209077,0
1988-09-06,4.0985,4.1721,3.9763,4.0008,2415696,0
1988-09-07,4.0008,4.0334,3.9683,4.0008,2480493,0
1988-09-08,4.0334,4.0334,3.9683,4.0008,2183016,0
1988-09-09,4.0088,4.0985,3.9683,4.0825,1944437,0
1988-09-12,4.066,4.1153,4.0498,4.0498,677435,0
1988-09-13,4.0498,4.0985,4.0088,4.0825,1157531,0
1988-09-14,4.1394,4.1721,4.0825,4.1153,2416681,0
1988-09-15,4.0985,4.1153,4.066,4.066,747636,0
1988-09-16,4.0088,4.1394,4.0088,4.1394,2156996,0
1988-09-19,4.0825,4.1153,3.9763,4.0825,720637,0
1988-09-20,4.066,4.1394,4.0334,4.1394,1129059,0
1988-09-21,4.1394,4.1475,4.0825,4.0825,1184039,0
1988-09-22,4.0825,4.0985,4.0088,4.0334,1086841,0
1988-09-23,4.0334,4.0985,4.0088,4.066,2327826,0
1988-09-26,4.0334,4.066,4.0088,4.0334,911100,0
1988-09-27,4.0498,4.0498,4.0088,4.0334,787396,0
1988-09-28,4.0008,4.066,4.0008,4.066,473225,0
1988-09-29,4.0334,4.1153,4.0334,4.1153,1083407,0
1988-09-30,4.1153,4.1721,4.0985,4.1394,1813859,0
1988-10-03,4.1475,4.1475,4.0334,4.1394,1652355,0
1988-10-04,4.1475,4.1721,4.0825,4.1153,983263,0
1988-10-05,4.1394,4.1475,4.0825,4.1153,874285,0
1988-10-06,4.0985,4.1475,4.0985,4.1153,1696536,0
1988-10-07,4.1475,4.2371,4.1153,4.2371,2707288,0
1988-10-10,4.2209,4.3107,4.2043,4.2779,1846750,0
1988-10-11,4.2534,4.2862,4.1721,4.2209,1220857,0
1988-10-12,4.1721,4.1884,4.0825,4.0825,2123122,0
1988-10-13,4.0985,4.1394,4.0825,4.0985,1191894,0
1988-10-14,4.1394,4.1884,4.066,4.1153,1357819,0
1988-10-17,4.1153,4.1884,4.0985,4.1475,1207601,0
1988-10-18,4.1394,4.2534,4.0985,4.2534,1700950,0
1988-10-19,4.2534,4.2534,4.066,4.1475,1397090,0
1988-10-20,4.1153,4.2371,4.0985,4.2371,1107462,0
1988-10-21,4.2043,4.2371,4.1394,4.2371,2359734,0
1988-10-24,4.2534,4.2534,4.2209,4.2209,1128566,0
1988-10-25,4.2371,4.2862,4.2209,4.2534,1788823,0
1988-10-26,4.2862,4.2862,4.2534,4.2534,1067206,0
1988-10-27,4.2534,4.2534,4.1721,4.2371,1336708,0
1988-10-28,4.2371,4.2534,4.2043,4.2534,1177169,0
1988-10-31,4.2371,4.2371,4.1884,4.2209,959701,0
1988-11-01,4.2043,4.2209,4.1884,4.2043,954297,0
1988-11-02,4.1721,4.2534,4.1475,4.2534,1533065,0
1988-11-03,4.2779,4.2779,4.2209,4.2209,840902,0
1988-11-04,4.2043,4.2209,4.1721,4.2043,1238532,0
1988-11-07,4.2209,4.2209,4.1475,4.1475,436407,0
1988-11-08,4.1721,4.1721,4.0985,4.1475,1016153,0
1988-11-09,4.0985,4.1394,4.066,4.1153,2275791,0
1988-11-10,4.1153,4.1721,4.1153,4.1721,631781,0
1988-11-11,4.1721,4.1721,4.0825,4.0825,1330329,0
1988-11-14,4.0825,4.1557,4.0825,4.1231,1576263,0
1988-11-15,4.1231,4.1557,4.1231,4.1394,557658,0
1988-11-16,4.1231,4.1231,4.0174,4.0498,1577247,0
1988-11-17,4.0334,4.0825,3.9355,4.0008,1238039,0
1988-11-18,4.0174,4.0334,3.9846,4.0334,1289582,0
1988-11-21,4.0334,4.1394,3.9846,4.1394,882630,0
1988-11-22,4.0825,4.1068,4.0334,4.0498,2115270,0
1988-11-23,4.0498,4.0825,4.0174,4.0334,513969,0
1988-11-25,4.0174,4.0334,3.9846,4.0008,849742,0
1988-11-28,3.9846,4.0743,3.9846,4.0334,1329837,0
1988-11-29,4.0334,4.1394,4.0334,4.1068,1839877,0
1988-11-30,4.1068,4.2452,4.1068,4.1884,1216438,0
1988-12-01,4.1557,4.2209,4.1231,4.1721,1269948,0
1988-12-02,4.1721,4.2209,4.1721,4.2209,1074076,0
1988-12-05,4.2452,4.2452,4.1884,4.2209,712781,0
1988-12-06,4.2128,4.3838,4.2128,4.3675,1104023,0
1988-12-07,4.2942,4.4489,4.2942,4.3107,1695549,0
1988-12-08,4.2779,4.3107,4.2452,4.2615,995046,0
1988-12-09,4.1884,4.2615,4.1884,4.2128,1125623,0
1988-12-12,4.2452,4.2779,4.1557,4.1557,1672973,0
1988-12-13,4.1721,4.1721,4.0334,4.0743,2592912,0
1988-12-14,4.1068,4.1721,4.0825,4.1068,1138385,0
1988-12-15,4.1231,4.1557,4.0825,4.1068,1377452,0
1988-12-16,4.1231,4.1721,4.1231,4.1721,2586526,0
1988-12-19,4.1557,4.2615,4.1557,4.2209,2075018,0
1988-12-20,4.2779,4.3431,4.2615,4.3107,5406234,0
1988-12-21,4.3107,4.3675,4.2779,4.2779,2364154,0
1988-12-22,4.2942,4.3675,4.2779,4.3107,2324882,0
1988-12-23,4.2942,4.441,4.2942,4.3107,395662,0
1988-12-27,4.3107,4.335,4.2779,4.2779,413336,0
1988-12-28,4.2942,4.2942,4.2615,4.2779,537043,0
1988-12-29,4.3107,4.3431,4.2452,4.2452,1501157,0
1988-12-30,4.2209,4.2615,4.1884,4.2209,876249,0
1989-01-03,4.2128,4.2128,4.1394,4.1884,1581664,0
1989-01-04,4.2128,4.3107,4.1884,4.3107,1692608,0
1989-01-05,4.2942,4.3107,4.2128,4.2452,2732326,0
1989-01-06,4.2209,4.2779,4.2128,4.2209,1667573,0
1989-01-09,4.2128,4.2209,4.1557,4.1557,1793731,0
1989-01-10,4.1884,4.2128,4.1394,4.1721,5094515,0
1989-01-11,4.1721,4.1884,4.1394,4.1884,1235094,0
1989-01-12,4.2128,4.2779,4.1721,4.2615,2173684,0
1989-01-13,4.2209,4.2209,4.1557,4.2128,1343583,0
1989-01-16,4.2128,4.2209,4.1884,4.2209,1209077,0
1989-01-17,4.2209,4.2452,4.1721,4.2128,912577,0
1989-01-18,4.2615,4.2779,4.2452,4.2615,1894858,0
1989-01-19,4.2209,4.2615,4.2128,4.2209,1575773,0
1989-01-20,4.2209,4.2209,4.1721,4.1721,2138341,0
1989-01-23,4.2128,4.2452,4.1557,4.1557,943009,0
1989-01-24,4.1721,4.2615,4.1721,4.2615,2886956,0
1989-01-25,4.2128,4.2615,4.1721,4.2452,2299847,0
1989-01-26,4.2209,4.4004,4.2209,4.3675,3175113,0
1989-01-27,4.3838,4.4732,4.3675,4.4732,2654272,0
1989-01-30,4.4489,4.5549,4.4489,4.5386,3172658,0
1989-01-31,4.5059,4.5793,4.5059,4.5549,2092686,0
1989-02-01,4.5223,4.5549,4.441,4.5386,2227193,0
1989-02-02,4.5223,4.5386,4.4816,4.5059,1814842,0
1989-02-03,4.5386,4.5386,4.4732,4.5386,1243438,0
1989-02-06,4.4816,4.5059,4.4004,4.4816,1102552,0
1989-02-07,4.4816,4.5059,4.441,4.4489,1920386,0
1989-02-08,4.4732,4.4816,4.4163,4.441,1033825,0
1989-02-09,4.4163,4.4732,4.3107,4.335,2071578,0
1989-02-10,4.335,4.3675,4.2615,4.3107,2067648,0
1989-02-13,4.2452,4.335,4.2452,4.3185,1463359,0
1989-02-14,4.335,4.3513,4.2452,4.2697,1328364,0
1989-02-15,4.2697,4.335,4.2452,4.3185,1174223,0
1989-02-16,4.3513,4.4246,4.3185,4.3838,1148204,0
1989-02-17,4.4083,4.4246,4.3513,4.3758,1744642,0
1989-02-21,4.3838,4.3838,4.2697,4.2779,2628255,0
1989-02-22,4.2779,4.3023,4.1721,4.1721,2577693,0
1989-02-23,4.1721,4.2452,4.1721,4.2128,2342551,0
1989-02-24,4.2292,4.2452,4.1721,4.1721,1963089,0
1989-02-27,4.164,4.1964,4.1394,4.1721,1983706,0
1989-02-28,4.1721,4.2128,4.1721,4.1964,913064,0
1989-03-01,4.2128,4.2452,4.164,4.1721,2347955,0
1989-03-02,4.1964,4.2452,4.1721,4.2452,1587066,0
1989-03-03,4.2697,4.2779,4.2128,4.2452,901286,0
1989-03-06,4.2697,4.2697,4.1721,4.2292,1851659,0
1989-03-07,4.2452,4.2779,4.1964,4.2128,2093667,0
1989-03-08,4.2128,4.2779,4.1721,4.2697,1701936,0
1989-03-09,4.2452,4.2779,4.2292,4.2452,1320999,0
1989-03-10,4.2697,4.2697,4.1964,4.2292,1197292,0
1989-03-13,4.2292,4.3023,4.2292,4.2779,794757,0
1989-03-14,4.2779,4.3023,4.2452,4.2779,759415,0
1989-03-15,4.2779,4.3023,4.2292,4.2697,1325416,0
1989-03-16,4.2452,4.2779,4.2452,4.2452,789851,0
1989-03-17,4.1721,4.2128,4.164,4.1721,3684172,0
1989-03-20,4.1964,4.2452,4.1721,4.2292,2337646,0
1989-03-21,4.2128,4.2452,4.1964,4.2128,2165828,0
1989-03-22,4.2128,4.2697,4.1964,4.2452,1268472,0
1989-03-23,4.2128,4.2452,4.1964,4.2128,1204169,0
1989-03-27,4.1964,4.2452,4.1964,4.2452,1469249,0
1989-03-28,4.2292,4.3023,4.2292,4.2697,1749059,0
1989-03-29,4.2697,4.3023,4.2452,4.2697,1626828,0
1989-03-30,4.2292,4.2697,4.2128,4.2292,997500,0
1989-03-31,4.2292,4.3185,4.2292,4.3185,2087776,0
1989-04-03,4.2697,4.335,4.2697,4.3185,1191405,0
1989-04-04,4.3185,4.335,4.2779,4.3185,746162,0
1989-04-05,4.335,4.335,4.2779,4.3023,748124,0
1989-04-06,4.2697,4.3023,4.2292,4.2292,1008789,0
1989-04-07,4.2292,4.3023,4.2292,4.2452,1516377,0
1989-04-10,4.2779,4.335,4.2452,4.3185,882630,0
1989-04-11,4.3023,4.335,4.3023,4.3185,1021062,0
1989-04-12,4.335,4.4083,4.3185,4.3758,1167348,0
1989-04-13,4.3758,4.3758,4.2779,4.3023,1110894,0
1989-04-14,4.335,4.4083,4.335,4.4083,1649410,0
1989-04-17,4.441,4.5793,4.4246,4.49,3059261,0
1989-04-18,4.5467,4.5467,4.49,4.5223,3409759,0
1989-04-19,4.514,4.5467,4.49,4.5467,4313500,0
1989-04-20,4.514,4.5223,4.3838,4.4571,1373035,0
1989-04-21,4.4732,4.4732,4.3838,4.441,725545,0
1989-04-24,4.4571,4.5223,4.441,4.5223,921901,0
1989-04-25,4.5223,4.6202,4.49,4.49,823722,0
1989-04-26,4.514,4.5223,4.4732,4.49,1507049,0
1989-04-27,4.514,4.5631,4.514,4.5223,1862949,0
1989-04-28,4.514,4.5467,4.514,4.514,2412261,0
1989-05-01,4.49,4.6282,4.4732,4.6202,1935601,0
1989-05-02,4.6202,4.6855,4.5793,4.6282,3070062,0
1989-05-03,4.6526,4.7423,4.6526,4.7017,2749504,0
1989-05-04,4.7178,4.7751,4.7017,4.7751,1386779,0
1989-05-05,4.7912,4.8076,4.7017,4.7423,1627315,0
1989-05-08,4.7017,4.7178,4.5793,4.5793,2714652,0
1989-05-09,4.5957,4.6202,4.514,4.5467,1136915,0
1989-05-10,4.514,4.5793,4.49,4.5467,1067206,0
1989-05-11,4.5631,4.6202,4.5631,4.5793,1564484,0
1989-05-12,4.7017,4.881,4.7017,4.881,4073941,0
1989-05-15,4.9217,4.9706,4.8645,4.8969,3239423,0
1989-05-16,4.8969,4.9381,4.8645,4.8891,2141285,0
1989-05-17,4.8891,5.0276,4.8645,4.987,1869329,0
1989-05-18,4.954,5.0276,4.954,4.9706,1136424,0
1989-05-19,4.987,5.0031,4.954,4.987,2292975,0
1989-05-22,5.0276,5.1985,5.0031,5.1499,3022932,0
1989-05-23,5.1251,5.1499,4.954,4.9706,2075018,0
1989-05-24,4.9706,5.0276,4.954,5.0031,1251293,0
1989-05-25,4.987,5.1172,4.987,5.0928,907665,0
1989-05-26,5.0602,5.0765,5.0276,5.0439,809978,0
1989-05-30,5.0765,5.0928,4.8969,4.9706,1306271,0
1989-05-31,5.0031,5.0439,4.987,5.0031,1717642,0
1989-06-01,5.0439,5.0602,4.987,5.0031,2259104,0
1989-06-02,5.0276,5.0276,4.9706,4.987,1986162,0
1989-06-05,5.0031,5.0031,4.9381,4.954,1525704,0
1989-06-06,4.954,4.987,4.8891,4.987,1992545,0
1989-06-07,5.0031,5.0276,4.9381,4.954,1292527,0
1989-06-08,4.954,4.9706,4.9217,4.9706,1638118,0
1989-06-09,4.954,5.0439,4.954,5.0276,1278293,0
1989-06-12,5.0031,5.0276,4.9706,5.0276,1198765,0
1989-06-13,4.987,5.0276,4.9706,4.9706,1322472,0
1989-06-14,4.9706,4.987,4.9706,4.9706,872810,0
1989-06-15,4.987,4.987,4.8969,4.9217,1440778,0
1989-06-16,4.8645,4.9706,4.8645,4.954,3404361,0
1989-06-19,4.954,4.954,4.8891,4.9217,1344073,0
1989-06-20,4.9217,4.9381,4.8891,4.8891,2170251,0
1989-06-21,4.8891,4.9217,4.832,4.8482,1323451,0
1989-06-22,4.832,4.987,4.832,4.987,2380844,0
1989-06-23,5.0276,5.0439,4.9706,5.0276,987683,0
1989-06-26,5.0439,5.0439,4.9381,5.0276,1610625,0
1989-06-27,5.0276,5.0602,4.987,5.0276,1414763,0
1989-06-28,5.0276,5.0276,4.8969,4.9381,1269456,0
1989-06-29,4.9381,4.9381,4.832,4.8482,1666590,0
1989-06-30,4.8645,4.9381,4.726,4.7912,2124596,0
1989-07-03,4.8159,4.8159,4.7586,4.8159,549805,0
1989-07-05,4.7912,4.7912,4.7586,4.7912,1221350,0
1989-07-06,4.7912,4.8969,4.7912,4.8891,1462374,0
1989-07-07,4.9217,4.954,4.8891,4.9217,1129549,0
1989-07-10,4.8969,4.9706,4.8969,4.954,868398,0
1989-07-11,4.987,5.0031,4.9706,4.987,705414,0
1989-07-12,4.9706,4.987,4.9217,4.9381,866429,0
1989-07-13,4.8969,4.954,4.8891,4.8969,2030344,0
1989-07-14,4.8969,4.9381,4.8159,4.8891,2490806,0
1989-07-17,4.8482,4.9217,4.8482,4.8969,932210,0
1989-07-18,4.8891,4.9381,4.8891,4.9217,1223806,0
1989-07-19,4.8645,5.0276,4.8482,4.9706,3909000,0
1989-07-20,5.0031,5.0276,4.8969,4.8969,1619464,0
1989-07-21,4.954,4.9706,4.9217,4.9217,1686227,0
1989-07-24,4.9217,4.954,4.8969,4.8969,1600318,0
1989-07-25,4.9381,4.987,4.9217,4.9381,2485896,0
1989-07-26,4.9381,5.0031,4.8969,5.0031,942520,0
1989-07-27,5.0276,5.1251,4.987,5.0928,1509012,0
1989-07-28,5.0928,5.1824,5.0928,5.1659,2176630,0
1989-07-31,5.1251,5.1824,5.0928,5.1824,2722998,0
1989-08-01,5.272,5.3044,5.1659,5.1985,3640482,0
1989-08-02,5.1824,5.2311,5.1824,5.2232,1940018,0
1989-08-03,5.2311,5.272,5.2232,5.2232,1775078,0
1989-08-04,5.1985,5.2232,5.1499,5.1499,2060291,0
1989-08-07,5.1659,5.272,5.1659,5.2311,4151503,0
1989-08-08,5.2311,5.2887,5.2232,5.2557,3617900,0
1989-08-09,5.3044,5.4106,5.272,5.2887,2995935,0
1989-08-10,5.2311,5.2311,5.1985,5.2311,1871290,0
1989-08-11,5.2887,5.3291,5.1172,5.1251,1783917,0
1989-08-14,5.158,5.1659,5.0276,5.052,1159986,0
1989-08-15,5.1011,5.158,5.0844,5.1172,813905,0
1989-08-16,5.1332,5.2965,5.1332,5.272,1235094,0
1989-08-17,5.313,5.313,5.2639,5.2965,1362727,0
1989-08-18,5.272,5.313,5.2395,5.2965,1169312,0
1989-08-21,5.2639,5.272,5.158,5.158,1483485,0
1989-08-22,5.158,5.1659,5.1172,5.1332,984245,0
1989-08-23,5.1659,5.1905,5.1332,5.1332,1200242,0
1989-08-24,5.1659,5.2965,5.158,5.272,2037707,0
1989-08-25,5.3536,5.3618,5.2965,5.3291,1460414,0
1989-08-28,5.3291,5.4022,5.2965,5.4022,1254729,0
1989-08-29,5.4022,5.4348,5.313,5.3618,1172747,0
1989-08-30,5.3536,5.3536,5.2232,5.272,1289582,0
1989-08-31,5.272,5.272,5.2395,5.272,1494285,0
1989-09-01,5.272,5.3618,5.2395,5.3536,1855586,0
1989-09-05,5.3863,5.4594,5.3536,5.4189,1385309,0
1989-09-06,5.4189,5.4189,5.2232,5.2395,1515394,0
1989-09-07,5.2639,5.2639,5.158,5.1905,1244909,0
1989-09-08,5.2232,5.2232,5.1011,5.1905,735361,0
1989-09-11,5.2068,5.2068,5.1011,5.1332,842867,0
1989-09-12,5.1332,5.1659,5.1332,5.158,1016153,0
1989-09-13,5.158,5.1905,5.0844,5.1011,954791,0
1989-09-14,5.0844,5.1011,4.9786,4.987,2616964,0
1989-09-15,4.9786,5.0114,4.954,4.987,4107323,0
1989-09-18,4.987,5.0602,4.987,5.0276,887052,0
1989-09-19,5.1011,5.1172,5.0114,5.0602,905697,0
1989-09-20,5.0602,5.0602,4.9786,5.0114,925830,0
1989-09-21,5.0114,5.1011,4.954,5.0114,926320,0
1989-09-22,5.0114,5.0602,4.987,5.0602,1185023,0
1989-09-25,4.987,5.0276,4.9786,5.0114,1013700,0
1989-09-26,5.0114,5.1332,5.0114,5.0602,1834476,0
1989-09-27,5.0276,5.1172,5.0114,5.0602,956758,0
1989-09-28,5.1011,5.1332,5.0602,5.1172,2014146,0
1989-09-29,5.0844,5.1332,5.0602,5.1011,791326,0
1989-10-02,5.0844,5.1659,5.0602,5.1332,1077024,0
1989-10-03,5.1659,5.2639,5.1659,5.2639,1278777,0
1989-10-04,5.2395,5.272,5.1905,5.2232,2201667,0
1989-10-05,5.1905,5.2068,5.1011,5.1332,1929218,0
1989-10-06,5.1332,5.1905,5.1332,5.1905,2014146,0
1989-10-09,5.1659,5.1905,5.1659,5.1659,272937,0
1989-10-10,5.1905,5.2232,5.158,5.2068,1189441,0
1989-10-11,5.1905,5.2232,5.158,5.2068,1311674,0
1989-10-12,5.2068,5.2395,5.1659,5.2395,909140,0
1989-10-13,5.2395,5.2395,4.8159,4.8482,2217374,0
1989-10-16,4.8482,5.1659,4.832,5.1332,4359149,0
1989-10-17,5.052,5.1011,4.9052,5.0602,2210992,0
1989-10-18,5.0844,5.1011,5.052,5.0844,1616030,0
1989-10-19,5.1011,5.1332,5.052,5.1172,2398022,0
1989-10-20,5.158,5.158,5.0602,5.1011,969518,0
1989-10-23,5.1172,5.158,5.0602,5.1011,1429488,0
1989-10-24,5.1011,5.272,4.954,5.272,3759767,0
1989-10-25,5.2639,5.2965,5.0602,5.0844,2419133,0
1989-10-26,5.0114,5.0114,4.9381,4.954,1784407,0
1989-10-27,4.954,4.9786,4.8645,4.9381,2263030,0
1989-10-30,4.9381,4.987,4.9217,4.954,1505084,0
1989-10-31,4.9786,5.0844,4.9786,5.0114,1621919,0
1989-11-01,5.0114,5.0276,4.987,4.987,1314129,0
1989-11-02,4.987,5.0276,4.9381,5.0114,1829076,0
1989-11-03,4.9786,5.0276,4.954,4.9786,1211531,0
1989-11-06,4.9786,4.987,4.8482,4.8891,1170783,0
1989-11-07,4.9052,5.0114,4.8645,4.987,2976295,0
1989-11-08,4.987,5.1659,4.987,5.0844,1607682,0
1989-11-09,5.1011,5.1905,5.0844,5.158,1388743,0
1989-11-10,5.1659,5.1905,5.1332,5.1905,1429980,0
1989-11-13,5.1824,5.2311,5.1499,5.1824,1517845,0
1989-11-14,5.158,5.2149,5.158,5.2149,893429,0
1989-11-15,5.2311,5.3044,5.2149,5.2557,896865,0
1989-11-16,5.2311,5.3618,5.2311,5.3372,646017,0
1989-11-17,5.3372,5.4348,5.3372,5.3618,1299893,0
1989-11-20,5.3618,5.3943,5.272,5.3044,981788,0
1989-11-21,5.3291,5.3779,5.2887,5.3779,1716171,0
1989-11-22,5.3618,5.4106,5.3291,5.3618,922394,0
1989-11-24,5.3372,5.3943,5.3372,5.3943,623927,0
1989-11-27,5.3943,5.5406,5.3943,5.5247,1561050,0
1989-11-28,5.5247,5.5979,5.484,5.5247,1572336,0
1989-11-29,5.484,5.5001,5.3943,5.4106,796725,0
1989-11-30,5.4674,5.484,5.3618,5.4106,1078987,0
1989-12-01,5.4106,5.484,5.3943,5.4513,3124060,0
1989-12-04,5.484,5.484,5.3372,5.3372,1276820,0
1989-12-05,5.3618,5.3779,5.3291,5.3372,760887,0
1989-12-06,5.3372,5.3779,5.3044,5.3618,1188949,0
1989-12-07,5.3372,5.4106,5.3372,5.3943,453096,0
1989-12-08,5.3779,5.4513,5.3779,5.3779,1495762,0
1989-12-11,5.3943,5.4348,5.3618,5.4348,1618973,0
1989-12-12,5.3779,5.5736,5.3779,5.5001,2210013,0
1989-12-13,5.5406,5.6795,5.5247,5.606,2157486,0
1989-12-14,5.6795,5.7364,5.606,5.606,2503568,0
1989-12-15,5.6305,5.6305,5.5406,5.606,2499638,0
1989-12-18,5.6305,5.6467,5.3943,5.4348,1862456,0
1989-12-19,5.4106,5.484,5.3618,5.4513,1806985,0
1989-12-20,5.484,5.5571,5.4348,5.5001,2521240,0
1989-12-21,5.5001,5.6305,5.5001,5.6305,1868839,0
1989-12-22,5.6305,5.6305,5.5571,5.5979,1847242,0
1989-12-26,5.606,5.606,5.5001,5.5001,598399,0
1989-12-27,5.5406,5.5979,5.5001,5.5406,1365670,0
1989-12-28,5.5571,5.606,5.5406,5.5979,870849,0
1989-12-29,5.5571,5.6712,5.5571,5.606,1162932,0
1990-01-02,5.6467,5.8667,5.606,5.8261,2253701,0
1990-01-03,5.8996,5.8996,5.8261,5.8996,2575238,0
1990-01-04,5.8996,5.8996,5.7037,5.8261,1701936,0
1990-01-05,5.8098,5.8261,5.7364,5.7935,1316092,0
1990-01-08,5.7609,5.8098,5.7202,5.8098,1993034,0
1990-01-09,5.769,5.94,5.769,5.883,2609113,0
1990-01-10,5.8996,5.8996,5.7609,5.8996,3703316,0
1990-01-11,5.94,5.9889,5.9157,5.9483,2694033,0
1990-01-12,5.8422,5.8667,5.6795,5.7202,2672926,0
1990-01-15,5.6795,5.7037,5.5979,5.6795,1365670,0
1990-01-16,5.6305,5.769,5.5736,5.7364,2324390,0
1990-01-17,5.7364,5.7609,5.6305,5.6795,1351435,0
1990-01-18,5.6305,5.7364,5.606,5.7364,2932610,0
1990-01-19,5.7202,5.769,5.7202,5.7364,1977819,0
1990-01-22,5.7037,5.7364,5.5406,5.5736,1253256,0
1990-01-23,5.606,5.6795,5.5571,5.6467,2589965,0
1990-01-24,5.4674,5.7609,5.3943,5.7037,3085768,0
1990-01-25,5.7609,5.769,5.606,5.6467,2758341,0
1990-01-26,5.6467,5.7037,5.5736,5.6712,2132451,0
1990-01-29,5.7037,5.7037,5.5247,5.5571,1881113,0
1990-01-30,5.5571,5.5736,5.4106,5.4674,1922839,0
1990-01-31,5.4513,5.5247,5.4106,5.5001,2770615,0
1990-02-01,5.484,5.5247,5.4348,5.4513,1112369,0
1990-02-02,5.4674,5.5406,5.4106,5.4674,2311628,0
1990-02-05,5.5001,5.5736,5.4674,5.5571,1235587,0
1990-02-06,5.5571,5.6305,5.4674,5.484,2493256,0
1990-02-07,5.4674,5.4674,5.3943,5.4106,3399940,0
1990-02-08,5.3943,5.484,5.3943,5.4674,2729871,0
1990-02-09,5.484,5.5247,5.4106,5.5247,1597374,0
1990-02-12,5.5083,5.5328,5.3696,5.3696,897356,0
1990-02-13,5.4022,5.5492,5.2965,5.5328,1400033,0
1990-02-14,5.5001,5.5328,5.3536,5.3863,2838357,0
1990-02-15,5.4022,5.5083,5.4022,5.5083,1372543,0
1990-02-16,5.5328,5.5654,5.5083,5.5328,1335238,0
1990-02-20,5.4758,5.5001,5.4269,5.4758,838941,0
1990-02-21,5.3696,5.4758,5.3536,5.4594,1331310,0
1990-02-22,5.5001,5.5328,5.4348,5.4348,1450598,0
1990-02-23,5.4348,5.5001,5.4022,5.4594,1397578,0
1990-02-26,5.4594,5.5492,5.4348,5.5492,796235,0
1990-02-27,5.5492,5.6632,5.5328,5.5654,1896819,0
1990-02-28,5.5083,5.6632,5.5083,5.6224,1740715,0
1990-03-01,5.5897,5.769,5.5654,5.7448,2382316,0
1990-03-02,5.8016,5.8422,5.7122,5.8016,2212467,0
1990-03-05,5.8749,5.8749,5.6712,5.6712,1790784,0
1990-03-06,5.6956,5.8422,5.6632,5.769,1516377,0
1990-03-07,5.7853,5.8422,5.769,5.7853,2514366,0
1990-03-08,5.7853,5.8749,5.769,5.8422,968046,0
1990-03-09,5.8422,5.8588,5.7448,5.8588,1188949,0
1990-03-12,5.8016,5.8422,5.769,5.8016,740269,0
1990-03-13,5.818,5.8422,5.7364,5.7364,865940,0
1990-03-14,5.7122,5.8016,5.6956,5.769,1143295,0
1990-03-15,5.8016,5.8749,5.7853,5.8749,854161,0
1990-03-16,5.9483,5.9483,5.8422,5.8588,1812386,0
1990-03-19,5.8588,6.0379,5.818,6.0379,2151104,0
1990-03-20,6.0055,6.0785,5.8996,5.9647,1684262,0
1990-03-21,5.9647,6.0218,5.8422,5.8422,1020569,0
1990-03-22,5.7853,5.8016,5.5654,5.7364,2665563,0
1990-03-23,5.769,5.769,5.639,5.639,780525,0
1990-03-26,5.6632,5.6956,5.6632,5.6632,807523,0
1990-03-27,5.6712,5.769,5.6224,5.769,893429,0
1990-03-28,5.769,5.8588,5.7364,5.769,903740,0
1990-03-29,5.769,5.769,5.606,5.7448,613130,0
1990-03-30,5.7122,5.818,5.7122,5.7853,753033,0
1990-04-02,5.7448,5.769,5.6956,5.769,594967,0
1990-04-03,5.769,5.8422,5.7364,5.8016,1051497,0
1990-04-04,5.7853,5.818,5.7122,5.7122,1058370,0
1990-04-05,5.7448,5.7853,5.6632,5.6632,857104,0
1990-04-06,5.639,5.6712,5.6224,5.6632,1279764,0
1990-04-09,5.6224,5.6632,5.6224,5.6632,570420,0
1990-04-10,5.6632,5.7364,5.639,5.7122,1684262,0
1990-04-11,5.7364,5.8016,5.6956,5.7122,2022979,0
1990-04-12,5.7122,5.9074,5.6956,5.9074,1639098,0
1990-04-16,5.9483,5.9647,5.9074,5.9647,1941493,0
1990-04-17,5.9319,5.9319,5.818,5.8749,993571,0
1990-04-18,5.8588,5.8749,5.7122,5.7448,1344561,0
1990-04-19,5.6956,5.8016,5.6956,5.7853,2103976,0
1990-04-20,5.818,5.8422,5.7364,5.7448,1659718,0
1990-04-23,5.6956,5.6956,5.639,5.6632,2564440,0
1990-04-24,5.6956,5.7122,5.5897,5.6632,998974,0
1990-04-25,5.639,5.7364,5.6224,5.6956,1525704,0
1990-04-26,5.6956,5.7448,5.6224,5.7122,1022046,0
1990-04-27,5.7364,5.769,5.5492,5.606,1550740,0
1990-04-30,5.606,5.639,5.5654,5.5897,1288601,0
1990-05-01,5.5492,5.639,5.5492,5.606,1752007,0
1990-05-02,5.5492,5.5897,5.5492,5.5654,1963089,0
1990-05-03,5.606,5.7364,5.5897,5.6224,1294489,0
1990-05-04,5.639,5.6632,5.5897,5.606,2181539,0
1990-05-07,5.5897,5.7122,5.5897,5.6956,1060828,0
1990-05-08,5.6956,5.8016,5.6712,5.7364,1536013,0
1990-05-09,5.7364,5.818,5.6956,5.8016,1281236,0
1990-05-10,5.7853,5.8422,5.7448,5.7853,1715683,0
1990-05-11,5.818,5.8996,5.769,5.8588,2218356,0
1990-05-14,5.8667,5.9727,5.8667,5.94,2018563,0
1990-05-15,5.883,5.9972,5.8508,5.94,1429980,0
1990-05-16,5.9647,5.9647,5.883,5.9242,1097153,0
1990-05-17,5.94,5.9727,5.8098,5.8342,1444212,0
1990-05-18,5.8098,5.883,5.7935,5.8667,1491830,0
1990-05-21,5.8508,6.087,5.8508,6.0463,2028870,0
1990-05-22,6.087,6.103,6.0135,6.087,1483976,0
1990-05-23,6.087,6.1195,6.0463,6.0707,1419180,0
1990-05-24,6.0707,6.1195,6.0135,6.0707,961665,0
1990-05-25,6.0463,6.0707,5.94,5.9647,1718622,0
1990-05-29,5.8098,6.103,5.7935,6.103,2347461,0
1990-05-30,6.103,6.209,6.103,6.103,1380890,0
1990-05-31,6.103,6.1602,6.0463,6.087,1157038,0
1990-06-01,6.1195,6.1195,6.0298,6.0463,892939,0
1990-06-04,6.0463,6.1439,6.0298,6.1195,1806493,0
1990-06-05,6.1602,6.3069,6.1602,6.2498,2102996,0
1990-06-06,6.2011,6.209,6.1439,6.1602,1354871,0
1990-06-07,6.2011,6.2011,6.087,6.1602,1028425,0
1990-06-08,6.1195,6.1602,5.9972,6.0135,764818,0
1990-06-11,5.9972,6.1602,5.9972,6.1195,906684,0
1990-06-12,6.1439,6.1439,6.0463,6.1439,1199750,0
1990-06-13,6.1439,6.2011,6.1195,6.1439,1310691,0
1990-06-14,6.1439,6.1602,6.0463,6.103,916994,0
1990-06-15,5.9647,6.103,5.9647,6.103,1757898,0
1990-06-18,6.087,6.087,5.94,5.94,737324,0
1990-06-19,5.9074,6.0135,5.9074,5.9647,931721,0
1990-06-20,5.9727,6.0298,5.9242,5.9972,990629,0
1990-06-21,5.9972,6.0463,5.9647,6.0463,908648,0
1990-06-22,6.0298,6.1765,6.0298,6.0463,2739194,0
1990-06-25,6.0463,6.0707,5.9074,5.9242,1859511,0
1990-06-26,5.9647,5.9727,5.8508,5.8508,1082426,0
1990-06-27,5.8508,5.883,5.8098,5.8508,2063724,0
1990-06-28,5.8508,5.9074,5.8508,5.8667,1102058,0
1990-06-29,5.883,6.0463,5.8667,5.9972,1720589,0
1990-07-02,5.9647,6.0135,5.9647,6.0135,1427031,0
1990-07-03,5.9647,6.0298,5.9647,5.9972,1145259,0
1990-07-05,5.9972,5.9972,5.8508,5.883,1966037,0
1990-07-06,5.8508,5.9972,5.8508,5.9727,838451,0
1990-07-09,5.9727,6.0135,5.9647,5.9972,1394144,0
1990-07-10,5.9727,6.0135,5.9647,5.9727,1146239,0
1990-07-11,6.0135,6.1195,5.9727,6.1195,1176186,0
1990-07-12,6.1195,6.3477,6.1195,6.3477,2022492,0
1990-07-13,6.3964,6.4862,6.3964,6.3964,2191846,0
1990-07-16,6.3964,6.4533,6.3556,6.3802,1558590,0
1990-07-17,6.3802,6.421,6.3477,6.3964,3051899,0
1990-07-18,6.3556,6.3964,6.1439,6.2011,2535966,0
1990-07-19,6.1195,6.1439,6.0707,6.1195,1861968,0
1990-07-20,6.103,6.1602,5.9647,5.9972,1283197,0
1990-07-23,5.9647,5.9972,5.7202,5.883,2360225,0
1990-07-24,5.9074,5.9074,5.6795,5.7935,2514366,0
1990-07-25,5.7935,5.9074,5.7769,5.8508,1302346,0
1990-07-26,5.8098,5.9074,5.7769,5.8508,925339,0
1990-07-27,5.8667,5.883,5.8342,5.8667,1243928,0
1990-07-30,5.8667,5.9074,5.8508,5.9074,1528156,0
1990-07-31,5.9074,6.0135,5.9074,5.94,2426006,0
1990-08-01,5.9727,5.9727,5.8508,5.883,1184039,0
1990-08-02,5.7037,5.7364,5.6712,5.7037,2596347,0
1990-08-03,5.7037,5.7037,5.4674,5.606,2369061,0
1990-08-06,5.3372,5.4674,5.2965,5.3372,2796631,0
1990-08-07,5.3696,5.484,5.2311,5.2639,3285072,0
1990-08-08,5.1905,5.3372,5.1332,5.2639,2448096,0
1990-08-09,5.1905,5.4269,5.1332,5.4269,2160429,0
1990-08-10,5.3696,5.3943,5.1905,5.2068,4696888,0
1990-08-13,5.109,5.2311,5.0928,5.1985,2049487,0
1990-08-14,5.1985,5.2311,5.109,5.2232,4531950,0
1990-08-15,5.2557,5.272,5.158,5.158,1972418,0
1990-08-16,5.1251,5.1499,5.0683,5.0928,2685690,0
1990-08-17,4.9463,5.0194,4.8891,4.9625,3668953,0
1990-08-20,4.9463,5.0194,4.9217,4.9625,3044044,0
1990-08-21,4.832,4.9625,4.7912,4.9217,3541815,0
1990-08-22,4.9217,4.9463,4.832,4.8645,4305642,0
1990-08-23,4.7912,4.8645,4.7178,4.832,2730853,0
1990-08-24,4.8645,4.9463,4.832,4.9463,2286591,0
1990-08-27,5.0358,5.1985,4.8891,5.1251,3106387,0
1990-08-28,5.1251,5.1251,4.9786,5.0358,3135841,0
1990-08-29,4.9625,5.158,4.9625,5.1251,2302789,0
1990-08-30,5.109,5.109,4.9463,4.9625,1939034,0
1990-08-31,4.9786,5.052,4.9625,5.052,1308726,0
1990-09-04,4.9786,5.052,4.9625,5.052,1326399,0
1990-09-05,4.9786,5.0194,4.9625,4.9948,1908602,0
1990-09-06,4.9625,4.9948,4.9052,4.9948,1795203,0
1990-09-07,4.9786,4.9948,4.9463,4.9786,1342599,0
1990-09-10,4.9625,4.9786,4.9052,4.9217,1564975,0
1990-09-11,4.9052,4.9786,4.9052,4.9625,1391690,0
1990-09-12,4.9625,4.9948,4.8645,4.9948,967064,0
1990-09-13,4.9948,5.0194,4.9463,4.9625,818813,0
1990-09-14,4.9463,4.9625,4.8891,4.9052,1240495,0
1990-09-17,4.8891,4.9625,4.8891,4.9463,2049983,0
1990-09-18,4.9217,4.9625,4.9052,4.9052,2271865,0
1990-09-19,4.9217,4.9463,4.8891,4.9463,1308237,0
1990-09-20,4.9052,4.9217,4.8645,4.8645,2750000,0
1990-09-21,4.9463,4.9786,4.9217,4.9625,1906149,0
1990-09-24,4.9217,4.9463,4.8159,4.8645,1930200,0
1990-09-25,4.8645,4.9217,4.832,4.9217,2133925,0
1990-09-26,4.9786,4.9786,4.7912,4.7912,1557610,0
1990-09-27,4.832,4.8482,4.5873,4.661,2067160,0
1990-09-28,4.5873,4.7751,4.5386,4.7586,2441713,0
1990-10-01,4.7912,4.9625,4.7586,4.9625,2124596,0
1990-10-02,4.9217,5.0683,4.9217,4.9217,2268916,0
1990-10-03,4.9052,4.9463,4.8159,4.832,1971924,0
1990-10-04,4.8159,4.9052,4.8159,4.8891,1501650,0
1990-10-05,4.8159,4.9217,4.7423,4.9052,976392,0
1990-10-08,4.8891,4.9052,4.8482,4.8645,1577247,0
1990-10-09,4.8645,4.9217,4.832,4.8645,1911544,0
1990-10-10,4.8645,4.9217,4.8159,4.832,2130977,0
1990-10-11,4.832,4.8645,4.7586,4.7586,2280702,0
1990-10-12,4.7912,4.832,4.7586,4.8159,2093667,0
1990-10-15,4.8159,4.8891,4.7586,4.8645,2207067,0
1990-10-16,4.9052,4.9625,4.8645,4.9052,1156549,0
1990-10-17,4.8645,4.8891,4.7912,4.832,1345055,0
1990-10-18,4.8645,4.9052,4.8159,4.8891,2027395,0
1990-10-19,4.9786,5.052,4.9463,4.9786,2306226,0
1990-10-22,4.954,5.2557,4.954,5.2311,1741695,0
1990-10-23,5.2311,5.2557,5.158,5.1824,1289093,0
1990-10-24,5.1418,5.2311,5.1251,5.158,937607,0
1990-10-25,5.1418,5.1824,5.0683,5.0928,865940,0
1990-10-26,5.0276,5.0683,5.0114,5.0276,930741,0
1990-10-29,5.0276,5.1011,4.9786,4.9948,1051989,0
1990-10-30,4.9381,4.954,4.8482,4.881,1631736,0
1990-10-31,4.8969,5.0276,4.8969,4.9948,1134947,0
1990-11-01,4.9948,5.1011,4.954,5.0683,957737,0
1990-11-02,5.1011,5.2557,5.0928,5.2311,992096,0
1990-11-05,5.272,5.3291,5.2311,5.3291,911100,0
1990-11-06,5.2965,5.3291,5.1824,5.1985,1847242,0
1990-11-07,5.1985,5.1985,4.9381,5.0114,2767177,0
1990-11-08,5.0276,5.1011,5.0114,5.0928,3569794,0
1990-11-09,5.158,5.158,5.0844,5.1172,1748571,0
1990-11-12,5.1905,5.2639,5.1905,5.2639,2089250,0
1990-11-13,5.2639,5.2887,5.2068,5.2068,2065687,0
1990-11-14,5.1905,5.2476,5.0928,5.2311,1962106,0
1990-11-15,5.1905,5.2887,5.158,5.2887,3074480,0
1990-11-16,5.2476,5.2887,5.1905,5.2476,1260618,0
1990-11-19,5.2639,5.3291,5.2639,5.3291,1754954,0
1990-11-20,5.3044,5.3372,5.2887,5.2887,1740715,0
1990-11-21,5.3044,5.3044,5.1905,5.2476,1167348,0
1990-11-23,5.2476,5.2476,5.1742,5.2068,422661,0
1990-11-26,5.1742,5.1742,5.0844,5.158,820777,0
1990-11-27,5.1332,5.1905,5.1332,5.1742,895885,0
1990-11-28,5.158,5.2311,5.1332,5.1905,1558590,0
1990-11-29,5.1742,5.2311,5.158,5.1742,972465,0
1990-11-30,5.1742,5.3291,5.1742,5.2639,1526193,0
1990-12-03,5.3291,5.3618,5.2476,5.3044,2165828,0
1990-12-04,5.2639,5.3372,5.2068,5.3372,948413,0
1990-12-05,5.3372,5.3618,5.3044,5.3291,1879641,0
1990-12-06,5.3618,5.4674,5.3372,5.3618,3610538,0
1990-12-07,5.3618,5.3618,5.2887,5.3291,1282709,0
1990-12-10,5.3779,5.4189,5.3291,5.4189,1067206,0
1990-12-11,5.4189,5.4348,5.3372,5.3372,1134461,0
1990-12-12,5.3372,5.4674,5.3372,5.4674,2438277,0
1990-12-13,5.4348,5.4918,5.4189,5.4674,2026416,0
1990-12-14,5.4918,5.4918,5.3943,5.4918,1092731,0
1990-12-17,5.4594,5.5328,5.4348,5.4674,1436853,0
1990-12-18,5.4918,5.639,5.4918,5.639,1392671,0
1990-12-19,5.639,5.7037,5.5492,5.639,1973401,0
1990-12-20,5.606,5.7122,5.5897,5.6632,1131021,0
1990-12-21,5.8098,5.8667,5.7364,5.8508,2580637,0
1990-12-24,5.8342,5.9074,5.8098,5.9074,392717,0
1990-12-26,5.9074,5.9074,5.769,5.7935,529186,0
1990-12-27,5.7935,5.7935,5.6632,5.6632,599873,0
1990-12-28,5.639,5.6632,5.5654,5.6224,437880,0
1990-12-31,5.5897,5.6632,5.5492,5.6632,808997,0
1991-01-02,5.6632,5.7527,5.5897,5.5897,1720589,0
1991-01-03,5.5897,5.7037,5.5654,5.5897,1802079,0
1991-01-04,5.606,5.639,5.5654,5.639,1684754,0
1991-01-07,5.606,5.639,5.5328,5.5654,1556628,0
1991-01-08,5.5897,5.6632,5.5654,5.6224,848268,0
1991-01-09,5.6795,5.883,5.5654,5.6632,3515792,0
1991-01-10,5.769,5.8342,5.7122,5.8342,2627275,0
1991-01-11,5.769,5.8667,5.769,5.8098,1635665,0
1991-01-14,5.7037,5.7364,5.6224,5.7122,1609157,0
1991-01-15,5.7364,5.8508,5.6795,5.8342,898341,0
1991-01-16,5.8342,5.9242,5.7935,5.9074,2030344,0
1991-01-17,6.2987,6.2987,5.9972,6.1844,5816619,0
1991-01-18,6.1439,6.2577,6.1439,6.2577,3098531,0
1991-01-21,6.1439,6.209,6.1113,6.1844,1669044,0
1991-01-22,6.1684,6.1684,6.0541,6.087,1422125,0
1991-01-23,6.0541,6.1358,6.0379,6.087,2762763,0
1991-01-24,6.087,6.1439,6.0785,6.1358,2446131,0
1991-01-25,6.1358,6.209,6.1358,6.209,1402486,0
1991-01-28,6.2824,6.315,6.2417,6.2987,1719118,0
1991-01-29,6.2987,6.2987,6.2254,6.2577,869377,0
1991-01-30,6.2417,6.3395,6.2417,6.2987,3011642,0
1991-01-31,6.2577,6.4617,6.2577,6.4617,1510975,0
1991-02-01,6.4617,6.4862,6.3556,6.3883,2311136,0
1991-02-04,6.429,6.6167,6.3722,6.6167,2087283,0
1991-02-05,6.5595,6.6167,6.4533,6.4862,2361699,0
1991-02-06,6.5595,6.7305,6.5267,6.7305,2933100,0
1991-02-07,6.7305,6.7632,6.429,6.4862,2713670,0
1991-02-08,6.4533,6.5267,6.4127,6.5267,1410835,0
1991-02-11,6.4862,6.5595,6.4533,6.5595,2546275,0
1991-02-12,6.5595,6.7305,6.5595,6.6491,3234017,0
1991-02-13,6.6491,6.6737,6.5267,6.6167,1816805,0
1991-02-14,6.6326,6.6326,6.4862,6.4862,2784358,0
1991-02-15,6.5676,6.6247,6.421,6.5676,2668999,0
1991-02-19,6.5514,6.6896,6.5186,6.6737,2657216,0
1991-02-20,6.6491,6.6491,6.3802,6.421,1348981,0
1991-02-21,6.4047,6.4617,6.3802,6.4453,2022492,0
1991-02-22,6.4453,6.5676,6.4047,6.4941,1840365,0
1991-02-25,6.6167,6.6247,6.4941,6.5186,2453495,0
1991-02-26,6.4778,6.4778,6.315,6.421,1943947,0
1991-02-27,6.421,6.5676,6.421,6.4778,765797,0
1991-02-28,6.5676,6.6491,6.5349,6.5676,1657754,0
1991-03-01,6.5923,6.7469,6.5349,6.706,3094116,0
1991-03-04,6.706,6.706,6.6491,6.6491,766778,0
1991-03-05,6.6737,6.706,6.6491,6.706,1625845,0
1991-03-06,6.7632,6.7632,6.6896,6.706,2731831,0
1991-03-07,6.706,6.7305,6.5923,6.6491,1502142,0
1991-03-08,6.6247,6.6491,6.4617,6.4617,1109424,0
1991-03-11,6.4778,6.4941,6.421,6.421,1410835,0
1991-03-12,6.3802,6.4778,6.3802,6.421,1170295,0
1991-03-13,6.421,6.4941,6.4047,6.4778,1619464,0
1991-03-14,6.4941,6.6167,6.4617,6.5349,1179623,0
1991-03-15,6.6491,6.6896,6.5349,6.6167,3015570,0
1991-03-18,6.6491,6.6491,6.5676,6.6247,778563,0
1991-03-19,6.5676,6.6167,6.4453,6.4941,1441268,0
1991-03-20,6.4778,6.5349,6.4617,6.5186,1233621,0
1991-03-21,6.5514,6.5514,6.421,6.421,1191405,0
1991-03-22,6.4778,6.5676,6.4453,6.5514,1148694,0
1991-03-25,6.6737,6.6896,6.5923,6.6491,1572828,0
1991-03-26,6.6491,6.7794,6.6167,6.7794,1359780,0
1991-03-27,6.7794,6.82,6.6737,6.6896,2453986,0
1991-03-28,6.7305,6.7305,6.6737,6.706,1097153,0
1991-04-01,6.7305,6.7305,6.6167,6.6896,1161951,0
1991-04-02,6.7469,6.7794,6.706,6.7632,1656280,0
1991-04-03,6.8038,6.9505,6.8038,6.8526,2480005,0
1991-04-04,6.8936,6.9505,6.8526,6.9505,894903,0
1991-04-05,6.967,7.0076,6.8936,6.9099,1253749,0
1991-04-08,6.967,7.0402,6.9099,7.0242,609199,0
1991-04-09,7.0242,7.0891,6.9344,6.9505,1158019,0
1991-04-10,6.9344,6.9505,6.7794,6.8365,1393160,0
1991-04-11,6.8772,6.9344,6.8365,6.9344,840902,0
1991-04-12,6.9505,6.9505,6.9099,6.9505,562075,0
1991-04-15,6.9344,6.9505,6.9099,6.9344,561584,0
1991-04-16,6.9505,6.9832,6.9344,6.9505,3326308,0
1991-04-17,6.9832,7.0645,6.9505,7.0645,2047528,0
1991-04-18,7.0645,7.1461,7.0242,7.0973,1496742,0
1991-04-19,7.0973,7.0973,6.9832,6.9832,1222819,0
1991-04-22,6.9832,6.9832,6.8526,6.8526,866924,0
1991-04-23,6.9099,7.0402,6.8936,7.0402,1368617,0
1991-04-24,7.0645,7.0645,6.9344,6.9832,505624,0
1991-04-25,6.967,6.967,6.8936,6.9344,739290,0
1991-04-26,6.8936,6.9099,6.8365,6.8772,820777,0
1991-04-29,6.8526,6.8936,6.7469,6.7632,967064,0
1991-04-30,6.7632,6.7794,6.6491,6.6491,2189886,0
1991-05-01,6.6167,6.7469,6.5514,6.7469,1070643,0
1991-05-02,6.7794,6.8936,6.7632,6.8936,689708,0
1991-05-03,6.8772,6.967,6.8526,6.967,883612,0
1991-05-06,6.9505,6.967,6.8526,6.8772,705414,0
1991-05-07,6.8772,6.967,6.8772,6.9099,795250,0
1991-05-08,6.9344,6.9505,6.8526,6.9505,687251,0
1991-05-09,6.9344,6.967,6.8936,6.9505,1126604,0
1991-05-10,6.9344,6.9344,6.8038,6.82,905211,0
1991-05-13,6.7794,6.8526,6.7305,6.8526,833050,0
1991-05-14,6.8526,6.8772,6.7469,6.7469,1320511,0
1991-05-15,6.7469,6.82,6.706,6.706,1397090,0
1991-05-16,6.7469,6.8038,6.7305,6.8038,1381868,0
1991-05-17,6.82,6.82,6.6247,6.7794,1386288,0
1991-05-20,6.8122,6.8122,6.755,6.7713,948413,0
1991-05-21,6.7387,6.8447,6.7387,6.8122,732419,0
1991-05-22,6.8283,6.8447,6.7958,6.8122,997990,0
1991-05-23,6.7713,6.8692,6.7387,6.7958,923863,0
1991-05-24,6.8122,6.8122,6.7387,6.755,1738260,0
1991-05-28,6.755,6.8447,6.755,6.8447,1308237,0
1991-05-29,6.8692,7.0563,6.8692,7.0402,866924,0
1991-05-30,7.0563,7.2519,7.0402,7.1705,1821220,0
1991-05-31,7.2928,7.6107,7.2359,7.5701,2596347,0
1991-06-03,7.6107,7.6678,7.5126,7.6351,2831977,0
1991-06-04,7.6107,7.6351,7.5126,7.5373,1642536,0
1991-06-05,7.4965,7.5534,7.4392,7.4558,845322,0
1991-06-06,7.4231,7.4392,7.2113,7.2113,897847,0
1991-06-07,7.1705,7.2113,7.0563,7.1705,1280257,0
1991-06-10,7.1542,7.2113,7.1379,7.2113,857595,0
1991-06-11,7.2359,7.366,7.2113,7.366,2004816,0
1991-06-12,7.35,7.35,7.1953,7.2359,2453986,0
1991-06-13,7.2359,7.2359,7.1953,7.2359,1669536,0
1991-06-14,7.2684,7.2928,7.1542,7.2928,1676407,0
1991-06-17,7.2519,7.3254,7.2519,7.3254,1616030,0
1991-06-18,7.3254,7.4231,7.2519,7.2519,1845276,0
1991-06-19,7.2684,7.2684,7.1132,7.2113,1025973,0
1991-06-20,7.1705,7.2113,7.1132,7.1542,1006828,0
1991-06-21,7.1379,7.3823,7.1379,7.3092,4570727,0
1991-06-24,7.2519,7.366,7.1953,7.1953,1259637,0
1991-06-25,7.2519,7.2519,7.1132,7.1542,691673,0
1991-06-26,7.1132,7.1542,7.0402,7.0973,1410835,0
1991-06-27,7.1132,7.2113,7.1132,7.1953,2222776,0
1991-06-28,7.1542,7.1705,7.0402,7.0973,1445195,0
1991-07-01,7.1132,7.2359,7.0563,7.2359,2174177,0
1991-07-02,7.2359,7.4392,7.2359,7.3823,2444167,0
1991-07-03,7.3092,7.3092,7.2113,7.2113,1254238,0
1991-07-05,7.1705,7.2359,7.1705,7.2359,767762,0
1991-07-08,7.1705,7.2359,7.1379,7.2113,820286,0
1991-07-09,7.2113,7.2113,7.1379,7.1705,1009279,0
1991-07-10,7.1953,7.2684,7.1705,7.1953,2040652,0
1991-07-11,7.1953,7.2113,7.0973,7.1542,1705372,0
1991-07-12,7.1953,7.2113,7.0973,7.1379,1966037,0
1991-07-15,7.1132,7.1379,7.0563,7.0973,1939529,0
1991-07-16,7.1379,7.1379,7.0973,7.1379,1647938,0
1991-07-17,7.1379,7.1542,7.1132,7.1542,890484,0
1991-07-18,7.1542,7.2359,7.1379,7.2113,1332782,0
1991-07-19,7.1953,7.1953,6.9832,7.0973,2270392,0
1991-07-22,7.1132,7.1542,7.0973,7.1542,485984,0
1991-07-23,7.1953,7.1953,7.0242,7.0242,1413781,0
1991-07-24,7.0242,7.1132,6.9587,7.0242,908648,0
1991-07-25,7.0563,7.1132,7.0242,7.081,761381,0
1991-07-26,7.0563,7.081,7.0242,7.0242,396646,0
1991-07-29,7.0242,7.1132,7.0242,7.1132,1155074,0
1991-07-30,7.1379,7.2113,7.1132,7.1705,1582154,0
1991-07-31,7.1705,7.1953,7.1132,7.1379,1105987,0
1991-08-01,7.1542,7.1705,7.0563,7.081,825195,0
1991-08-02,7.1132,7.1379,6.9832,7.0076,1225763,0
1991-08-05,6.9832,7.0242,6.926,6.9587,987192,0
1991-08-06,7.0076,7.1132,6.9587,7.081,1609649,0
1991-08-07,7.1132,7.1132,7.0402,7.081,1530118,0
1991-08-08,7.081,7.1132,7.0563,7.081,1147220,0
1991-08-09,7.081,7.1132,7.0563,7.0563,1160964,0
1991-08-12,7.0563,7.081,7.0076,7.0402,1551721,0
1991-08-13,7.0402,7.1953,7.0402,7.1542,1900746,0
1991-08-14,7.1953,7.3092,7.1705,7.2684,1722553,0
1991-08-15,7.2928,7.3092,7.2359,7.2359,1454030,0
1991-08-16,7.2684,7.2684,7.0563,7.2113,1502142,0
1991-08-19,6.8936,7.0484,6.8608,7.0321,1813859,0
1991-08-20,7.1301,7.1461,7.0484,7.1301,1316584,0
1991-08-21,7.2113,7.3988,7.1625,7.3744,1229692,0
1991-08-22,7.415,7.5126,7.3988,7.4965,1257184,0
1991-08-23,7.4965,7.6837,7.472,7.6432,2342061,0
1991-08-26,7.6432,7.7082,7.5859,7.627,1042661,0
1991-08-27,7.6594,7.7082,7.6107,7.6594,2057342,0
1991-08-28,7.6837,7.6837,7.627,7.6594,1201714,0
1991-08-29,7.6837,7.7082,7.627,7.6594,1033335,0
1991-08-30,7.627,7.6432,7.5701,7.6107,652892,0
1991-09-03,7.6432,7.6837,7.5859,7.6432,982773,0
1991-09-04,7.6432,7.6432,7.472,7.5126,1271912,0
1991-09-05,7.5291,7.5291,7.358,7.358,1983706,0
1991-09-06,7.3988,7.3988,7.2439,7.2439,1112369,0
1991-09-09,7.2113,7.2275,7.1461,7.2275,1222819,0
1991-09-10,7.2604,7.2604,6.9995,7.1054,1361252,0
1991-09-11,7.1054,7.301,7.1054,7.2604,1234601,0
1991-09-12,7.301,7.317,7.2439,7.317,1014684,0
1991-09-13,7.317,7.3416,7.2275,7.317,893918,0
1991-09-16,7.301,7.317,7.2439,7.2846,1458939,0
1991-09-17,7.2846,7.317,7.2439,7.2439,943502,0
1991-09-18,7.2439,7.317,7.2113,7.317,876740,0
1991-09-19,7.301,7.358,7.301,7.3416,730943,0
1991-09-20,7.472,7.472,7.301,7.3744,2459878,0
1991-09-23,7.3744,7.5701,7.3744,7.472,1053459,0
1991-09-24,7.5126,7.5126,7.358,7.4558,1450598,0
1991-09-25,7.4558,7.4558,7.3416,7.3988,941537,0
1991-09-26,7.358,7.5291,7.358,7.4314,1024993,0
1991-09-27,7.4314,7.4965,7.3744,7.415,536058,0
1991-09-30,7.3744,7.4558,7.3416,7.4558,698543,0
1991-10-01,7.4558,7.5534,7.4314,7.5291,929266,0
1991-10-02,7.5291,7.5534,7.4314,7.4965,903740,0
1991-10-03,7.472,7.4965,7.358,7.358,1040698,0
1991-10-04,7.3416,7.3416,7.1625,7.1625,1430469,0
1991-10-07,7.1625,7.2439,7.1054,7.1301,1473667,0
1991-10-08,7.1301,7.1868,7.1054,7.1625,935156,0
1991-10-09,7.1625,7.1868,7.0484,7.0484,1180112,0
1991-10-10,7.0321,7.2846,6.9587,7.2846,770218,0
1991-10-11,7.2846,7.2846,7.1625,7.1625,656328,0
1991-10-14,7.1625,7.3416,7.1625,7.3416,389769,0
1991-10-15,7.3416,7.5534,7.3416,7.5126,1253749,0
1991-10-16,7.4965,7.6837,7.4965,7.6432,1813859,0
1991-10-17,7.627,7.6594,7.6107,7.6594,949390,0
1991-10-18,7.6837,7.8225,7.6594,7.8225,1304312,0
1991-10-21,7.8225,7.8387,7.7412,7.8225,1420159,0
1991-10-22,7.8225,7.8715,7.7653,7.7979,1300871,0
1991-10-23,7.8225,7.8225,7.7082,7.7412,1212514,0
1991-10-24,7.7653,7.7817,7.6432,7.7653,1844293,0
1991-10-25,7.7166,7.7817,7.7082,7.7653,1203678,0
1991-10-28,7.7817,7.8715,7.7653,7.8387,1113843,0
1991-10-29,7.8957,7.8957,7.7817,7.8549,1471703,0
1991-10-30,7.8387,7.9122,7.8387,7.8957,1148694,0
1991-10-31,7.9122,7.9283,7.8715,7.9283,644544,0
1991-11-01,7.8957,7.8957,7.7412,7.7653,1290075,0
1991-11-04,7.7166,7.7166,7.627,7.7082,842376,0
1991-11-05,7.7412,7.7412,7.6432,7.6837,1417215,0
1991-11-06,7.6594,7.7082,7.5859,7.6837,1125134,0
1991-11-07,7.6837,7.7082,7.6107,7.6432,1494285,0
1991-11-08,7.6594,7.6837,7.6107,7.6107,1322965,0
1991-11-11,7.6107,7.6107,7.5126,7.5126,996026,0
1991-11-12,7.5701,7.6107,7.4965,7.5859,1175696,0
1991-11-13,7.6107,7.6432,7.5291,7.6432,822741,0
1991-11-14,7.6432,7.7412,7.6107,7.7412,1091751,0
1991-11-15,7.7166,7.7166,7.5534,7.5701,783469,0
1991-11-18,7.5859,7.5859,7.3416,7.5291,1280257,0
1991-11-19,7.5126,7.5126,7.1868,7.3416,1446174,0
1991-11-20,7.3744,7.4314,7.1787,7.2519,1663156,0
1991-11-21,7.2196,7.2765,7.1461,7.2519,1816805,0
1991-11-22,7.2196,7.415,7.2033,7.415,1321982,0
1991-11-25,7.317,7.5291,7.301,7.5291,1105495,0
1991-11-26,7.4883,7.5291,7.317,7.4638,3220766,0
1991-11-27,7.4638,7.5049,7.3336,7.358,1578231,0
1991-11-29,7.358,7.358,7.2765,7.2765,240049,0
1991-12-02,7.2033,7.3336,7.1625,7.317,1576263,0
1991-12-03,7.317,7.3744,7.2519,7.3744,1012716,0
1991-12-04,7.358,7.3744,7.2196,7.3336,906192,0
1991-12-05,7.3336,7.3336,7.2359,7.2519,1745626,0
1991-12-06,7.2519,7.2765,7.2033,7.2519,1461887,0
1991-12-09,7.2765,7.2765,7.1787,7.2196,1195332,0
1991-12-10,7.1787,7.358,7.1787,7.2519,1560559,0
1991-12-11,7.301,7.4883,7.2359,7.4883,1029901,0
1991-12-12,7.5291,7.6107,7.5291,7.6107,1151153,0
1991-12-13,7.6432,7.7003,7.627,7.6432,1029901,0
1991-12-16,7.6432,7.6837,7.5457,7.6432,1087333,0
1991-12-17,7.6594,7.6594,7.5701,7.5701,1049042,0
1991-12-18,7.5859,7.627,7.4883,7.6107,1299402,0
1991-12-19,7.5701,7.5859,7.5049,7.5457,1401998,0
1991-12-20,7.7979,7.7979,7.5291,7.5457,2833445,0
1991-12-23,7.6107,7.9122,7.6107,7.8957,2227682,0
1991-12-24,7.9122,8.1077,7.8957,7.9854,1600810,0
1991-12-26,7.9773,8.0339,7.9283,7.9773,729962,0
1991-12-27,7.9854,8.1809,7.8957,8.1239,1741695,0
1991-12-30,8.1647,8.3359,8.0507,8.3194,1632228,0
1991-12-31,8.3764,8.499,8.3764,8.499,1779986,0
1992-01-02,8.3929,8.5313,8.303,8.5149,1110404,0
1992-01-03,8.458,8.5313,8.3359,8.3764,1361252,0
1992-01-06,8.2216,8.4337,8.1402,8.3764,2127540,0
1992-01-07,8.3359,8.499,8.303,8.499,1172258,0
1992-01-08,8.499,8.6859,8.4748,8.6459,2384275,0
1992-01-09,8.5313,8.6459,8.4748,8.5149,1308726,0
1992-01-10,8.5149,8.6047,8.3604,8.3764,1601301,0
1992-01-13,8.3604,8.3929,8.303,8.3764,587112,0
1992-01-14,8.3604,8.458,8.303,8.458,1576263,0
1992-01-15,8.458,8.6295,8.4337,8.6047,1646465,0
1992-01-16,8.6295,8.9555,8.5149,8.8647,4376330,0
1992-01-17,8.8647,8.8647,8.6622,8.8164,2075018,0
1992-01-20,8.7265,8.7851,8.7101,8.743,946447,0
1992-01-21,8.7676,8.7676,8.458,8.5313,1472687,0
1992-01-22,8.499,8.6622,8.499,8.6459,1289582,0
1992-01-23,8.6859,8.8731,8.6047,8.8731,2146194,0
1992-01-24,8.8412,8.8731,8.7676,8.8008,638654,0
1992-01-27,8.8164,8.8164,8.6295,8.6622,439354,0
1992-01-28,8.6622,8.6859,8.5474,8.5884,757453,0
1992-01-29,8.5149,8.7101,8.4748,8.6622,1424580,0
1992-01-30,8.6459,8.6459,8.458,8.5149,1078987,0
1992-01-31,8.4748,8.499,8.2625,8.2625,907177,0
1992-02-03,8.2625,8.3359,8.2216,8.3194,1624864,0
1992-02-04,8.3359,8.3764,8.2625,8.3764,970010,0
1992-02-05,8.4337,8.6459,8.4337,8.6295,1353397,0
1992-02-06,8.6622,8.6622,8.3929,8.4748,1330819,0
1992-02-07,8.458,8.499,8.4337,8.4748,984738,0
1992-02-10,8.499,8.5313,8.4172,8.499,375537,0
1992-02-11,8.458,8.5149,8.4172,8.458,620000,0
1992-02-12,8.4172,8.5712,8.3194,8.499,1358310,0
1992-02-13,8.4337,8.4748,8.2789,8.3359,898830,0
1992-02-14,8.3359,8.4092,8.1974,8.1974,3490756,0
1992-02-18,8.238,8.2704,8.0831,8.1157,1111389,0
1992-02-19,8.1402,8.2216,8.0995,8.1647,2021015,0
1992-02-20,8.1974,8.3764,8.0995,8.3764,2083363,0
1992-02-21,8.4337,8.4337,8.2704,8.3194,1356836,0
1992-02-24,8.3194,8.3929,8.3194,8.3764,570911,0
1992-02-25,8.3359,8.3929,8.3194,8.3764,1026955,0
1992-02-26,8.3521,8.3521,8.2544,8.3359,1113843,0
1992-02-27,8.2704,8.3194,8.1974,8.2216,699525,0
1992-02-28,8.238,8.295,8.0995,8.1647,1030880,0
1992-03-02,8.1157,8.2216,8.0831,8.1974,1551721,0
1992-03-03,8.1974,8.2544,8.1647,8.2216,1225275,0
1992-03-04,8.2544,8.295,8.1974,8.2544,990136,0
1992-03-05,8.238,8.2544,8.1809,8.2544,1242948,0
1992-03-06,8.2704,8.3359,8.2216,8.2544,670072,0
1992-03-09,8.238,8.238,8.1402,8.1647,1206131,0
1992-03-10,8.1647,8.1809,8.1157,8.1402,1666100,0
1992-03-11,8.0831,8.0995,7.9447,7.9854,1249330,0
1992-03-12,7.9854,8.2216,7.9854,8.2216,1476119,0
1992-03-13,8.1647,8.2704,8.1157,8.238,791817,0
1992-03-16,8.1974,8.295,8.1647,8.2704,865449,0
1992-03-17,8.295,8.5069,8.295,8.5069,990136,0
1992-03-18,8.5234,8.6047,8.4337,8.4337,994554,0
1992-03-19,8.4092,8.4337,8.3359,8.4337,802124,0
1992-03-20,8.4337,8.5474,8.4092,8.5474,1674937,0
1992-03-23,8.5069,8.5474,8.4659,8.4659,749598,0
1992-03-24,8.4337,8.4498,8.3521,8.3764,1227730,0
1992-03-25,8.3359,8.3764,8.238,8.2704,1388254,0
1992-03-26,8.295,8.3521,8.2544,8.3194,2000890,0
1992-03-27,8.3194,8.3521,8.1809,8.2704,928773,0
1992-03-30,8.2704,8.2704,8.1809,8.1809,444259,0
1992-03-31,8.1647,8.2544,8.1647,8.2216,866924,0
1992-04-01,8.2216,8.2216,8.1157,8.1809,1161951,0
1992-04-02,8.1647,8.1647,8.0425,8.0586,1367144,0
1992-04-03,8.0425,8.0425,7.9447,7.9854,1015171,0
1992-04-06,7.9854,8.0831,7.9854,8.0831,976882,0
1992-04-07,8.0586,8.0831,7.8631,7.9122,1315109,0
1992-04-08,7.8141,7.8875,7.692,7.7491,1422613,0
1992-04-09,7.8141,7.92,7.7491,7.9122,2640527,0
1992-04-10,7.9854,8.1157,7.9447,8.1157,1137405,0
1992-04-13,8.1157,8.295,8.0995,8.295,1052482,0
1992-04-14,8.295,8.4659,8.2704,8.4498,1702425,0
1992-04-15,8.4659,8.5069,8.295,8.4498,1641065,0
1992-04-16,8.3929,8.4498,8.3521,8.4498,1297926,0
1992-04-20,8.3929,8.4092,8.3194,8.3521,1031372,0
1992-04-21,8.3521,8.3929,8.238,8.3359,1021552,0
1992-04-22,8.3521,8.3521,8.238,8.295,785433,0
1992-04-23,8.3194,8.3359,8.0995,8.2216,893429,0
1992-04-24,8.238,8.2544,8.0425,8.1157,863485,0
1992-04-27,8.1157,8.1157,8.0262,8.0831,844340,0
1992-04-28,8.1157,8.238,8.0831,8.2216,1598356,0
1992-04-29,8.2216,8.2704,8.1402,8.1809,911591,0
1992-04-30,8.2216,8.2704,8.1402,8.1809,1436358,0
1992-05-01,8.1157,8.1402,7.9854,8.1157,872323,0
1992-05-04,8.0995,8.295,8.0995,8.2704,764326,0
1992-05-05,8.295,8.3359,8.1974,8.1974,1391195,0
1992-05-06,8.1974,8.3194,8.1974,8.1974,2302789,0
1992-05-07,8.238,8.238,8.0831,8.0995,1200733,0
1992-05-08,8.1402,8.1402,8.0425,8.0995,1725991,0
1992-05-11,8.1402,8.1809,8.1157,8.1809,1408870,0
1992-05-12,8.1647,8.1647,8.0995,8.1647,1858040,0
1992-05-13,8.1402,8.1809,8.0262,8.0586,594967,0
1992-05-14,8.0586,8.0586,7.92,7.9447,1006828,0
1992-05-15,7.9447,7.9447,7.7491,7.7491,1871787,0
1992-05-18,7.8387,7.8631,7.6678,7.692,2138341,0
1992-05-19,7.6678,7.7491,7.5859,7.7247,2266462,0
1992-05-20,7.7491,7.9609,7.7247,7.9366,2587022,0
1992-05-21,7.8875,7.9366,7.8631,7.9366,899812,0
1992-05-22,7.9366,8.0262,7.9366,8.0016,1187478,0
1992-05-26,7.9773,7.9773,7.8631,7.8631,1955237,0
1992-05-27,7.8875,7.9609,7.8631,7.9041,2323408,0
1992-05-28,7.92,7.9609,7.8875,7.9609,3727860,0
1992-05-29,7.9609,8.0262,7.9366,7.9366,1886022,0
1992-06-01,7.8875,7.9041,7.8307,7.8387,1105006,0
1992-06-02,7.8875,7.8875,7.7653,7.7653,2082378,0
1992-06-03,7.8307,7.8307,7.7491,7.7817,1898289,0
1992-06-04,7.7653,7.8631,7.7491,7.7653,1253256,0
1992-06-05,7.7247,7.8061,7.7247,7.8061,2102508,0
1992-06-08,7.8307,7.8387,7.7082,7.7247,1273876,0
1992-06-09,7.7491,7.7653,7.5701,7.6107,2126069,0
1992-06-10,7.6107,7.6351,7.3904,7.3904,2100544,0
1992-06-11,7.3904,7.472,7.3904,7.472,1462870,0
1992-06-12,7.5534,7.5859,7.5126,7.5701,1836932,0
1992-06-15,7.5859,7.7491,7.5701,7.5701,2448096,0
1992-06-16,7.5701,7.7247,7.5701,7.692,1254729,0
1992-06-17,7.6432,7.692,7.5859,7.6107,1244909,0
1992-06-18,7.5859,7.6351,7.5534,7.5534,1535521,0
1992-06-19,7.5534,7.5701,7.415,7.4314,2344024,0
1992-06-22,7.358,7.415,7.317,7.415,1515887,0
1992-06-23,7.4479,7.5859,7.4479,7.5291,1559083,0
1992-06-24,7.5291,7.6678,7.5291,7.5859,998479,0
1992-06-25,7.6351,7.7817,7.6351,7.6432,1354871,0
1992-06-26,7.6351,7.692,7.6351,7.692,914538,0
1992-06-29,7.7247,7.8631,7.7082,7.8631,1419180,0
1992-06-30,7.8387,7.8875,7.6351,7.6351,1435378,0
1992-07-01,7.6678,7.8307,7.6678,7.7491,1521284,0
1992-07-02,7.7817,7.8307,7.5701,7.6351,1745626,0
1992-07-06,7.7082,7.7082,7.5291,7.5701,1859511,0
1992-07-07,7.5701,7.6678,7.415,7.415,2008251,0
1992-07-08,7.415,7.472,7.3744,7.3904,1311182,0
1992-07-09,7.415,7.5291,7.415,7.4479,1536993,0
1992-07-10,7.4965,7.5291,7.472,7.4965,984738,0
1992-07-13,7.5126,7.5859,7.472,7.5534,999465,0
1992-07-14,7.5291,7.692,7.5126,7.6678,1991563,0
1992-07-15,7.7247,7.8307,7.692,7.7082,1279764,0
1992-07-16,7.692,7.8061,7.692,7.7817,642581,0
1992-07-17,7.7817,7.7817,7.6432,7.7247,1277311,0
1992-07-20,7.692,7.8061,7.6351,7.8061,690200,0
1992-07-21,7.8307,7.9041,7.7491,7.7491,896865,0
1992-07-22,7.7817,7.8061,7.6678,7.7653,1348981,0
1992-07-23,7.7817,7.8307,7.7082,7.8307,1181093,0
1992-07-24,7.8307,7.8307,7.7247,7.7247,1484469,0
1992-07-27,7.7082,7.7491,7.6351,7.6432,1311182,0
1992-07-28,7.6678,7.8307,7.6678,7.7491,1286146,0
1992-07-29,7.8061,8.0262,7.8061,7.9366,3092150,0
1992-07-30,7.9041,8.0425,7.9041,8.0262,2272844,0
1992-07-31,8.0262,8.0995,7.9773,8.0586,1605226,0
1992-08-03,8.0262,8.0425,7.9773,8.0016,778071,0
1992-08-04,8.0016,8.0016,7.8061,7.8307,3746515,0
1992-08-05,7.8061,7.8631,7.7247,7.7491,2003834,0
1992-08-06,7.6351,7.6432,7.5701,7.5701,3109332,0
1992-08-07,7.5859,7.6432,7.5291,7.5859,2757360,0
1992-08-10,7.5534,7.6351,7.5534,7.5859,1916945,0
1992-08-11,7.6351,7.7082,7.5291,7.6351,2397534,0
1992-08-12,7.6351,7.7082,7.6351,7.692,1471213,0
1992-08-13,7.7082,7.7247,7.5859,7.6107,1191405,0
1992-08-14,7.6351,7.6678,7.6107,7.6351,1045607,0
1992-08-17,7.627,7.7653,7.627,7.7412,1455014,0
1992-08-18,7.7653,7.92,7.7412,7.8795,1879146,0
1992-08-19,7.9041,7.92,7.8387,7.8549,1275837,0
1992-08-20,7.8795,7.8795,7.7653,7.7817,1029901,0
1992-08-21,7.8225,7.8549,7.7082,7.7817,1484469,0
1992-08-24,7.7247,7.7412,7.6432,7.6432,1218894,0
1992-08-25,7.7082,7.7412,7.6432,7.7247,890484,0
1992-08-26,7.7082,7.7247,7.6837,7.7247,524272,0
1992-08-27,7.7817,7.8225,7.7653,7.7979,962646,0
1992-08-28,7.8387,7.92,7.7979,7.8795,1264547,0
1992-08-31,7.8795,7.92,7.8549,7.8549,991118,0
1992-09-01,7.8549,7.92,7.8387,7.92,396646,0
1992-09-02,7.92,8.0181,7.8795,8.0181,603311,0
1992-09-03,8.0425,8.132,8.0425,8.0995,1912528,0
1992-09-04,8.0586,8.0995,8.0586,8.0751,482549,0
1992-09-08,8.0425,8.0425,7.9935,7.9935,500224,0
1992-09-09,7.9935,8.1974,7.9773,8.1974,966081,0
1992-09-10,8.2704,8.4337,8.2704,8.4337,2337646,0
1992-09-11,8.4498,8.4659,8.3929,8.4659,1055915,0
1992-09-14,8.5884,8.6859,8.5712,8.6704,2956172,0
1992-09-15,8.6704,8.6704,8.5712,8.5712,1980763,0
1992-09-16,8.4909,8.5149,8.4659,8.4909,1662661,0
1992-09-17,8.5149,8.5712,8.4659,8.5313,1245892,0
1992-09-18,8.5149,8.6541,8.5149,8.6541,2123615,0
1992-09-21,8.6295,8.6859,8.6047,8.6859,1119241,0
1992-09-22,8.6704,8.7101,8.6295,8.6295,2050960,0
1992-09-23,8.6541,8.6541,8.5313,8.5474,1903199,0
1992-09-24,8.5149,8.5712,8.4909,8.5313,1197787,0
1992-09-25,8.5149,8.5149,8.4337,8.4659,949390,0
1992-09-28,8.4092,8.5474,8.4092,8.5149,1220857,0
1992-09-29,8.5313,8.6541,8.4909,8.5884,578764,0
1992-09-30,8.5884,8.6047,8.5474,8.5884,981300,0
1992-10-01,8.6295,8.6295,8.5474,8.5712,1139861,0
1992-10-02,8.5474,8.5712,8.2704,8.3276,1159003,0
1992-10-05,8.295,8.3276,8.0425,8.238,2448096,0
1992-10-06,8.2544,8.2544,8.0751,8.0751,1421633,0
1992-10-07,8.1157,8.2136,8.0586,8.1809,987683,0
1992-10-08,8.1565,8.295,8.1157,8.2704,1222819,0
1992-10-09,8.238,8.238,8.132,8.1809,916014,0
1992-10-12,8.132,8.2704,8.132,8.2704,284230,0
1992-10-13,8.238,8.2704,8.0995,8.1157,2207558,0
1992-10-14,8.1157,8.1565,7.9935,7.9935,1640574,0
1992-10-15,7.9773,8.0995,7.9609,8.0751,733887,0
1992-10-16,8.0751,8.1157,7.9935,8.1157,790833,0
1992-10-19,8.1565,8.1809,8.0751,8.0995,837467,0
1992-10-20,8.1157,8.1157,8.0586,8.1157,786416,0
1992-10-21,8.1157,8.1157,8.0586,8.0751,999465,0
1992-10-22,8.1157,8.1157,8.0181,8.1157,1996474,0
1992-10-23,8.1157,8.1565,8.0995,8.132,936626,0
1992-10-26,8.1157,8.1565,8.0995,8.1565,819796,0
1992-10-27,8.1809,8.2544,8.1809,8.2136,1625845,0
1992-10-28,8.1809,8.2544,8.132,8.238,1408870,0
1992-10-29,8.238,8.2544,8.1565,8.1809,1143787,0
1992-10-30,8.2136,8.2544,8.1565,8.2136,1158513,0
1992-11-02,8.238,8.3929,8.238,8.3764,963626,0
1992-11-03,8.3521,8.3764,8.0995,8.1565,2095628,0
1992-11-04,8.1565,8.238,8.132,8.1565,1524229,0
1992-11-05,8.1809,8.238,8.1565,8.2136,1674937,0
1992-11-06,8.295,8.295,8.1565,8.1809,824214,0
1992-11-09,8.1974,8.2136,8.1157,8.1157,790342,0
1992-11-10,8.1809,8.1809,8.0751,8.1157,971972,0
1992-11-11,8.1157,8.2544,8.1157,8.2136,1020569,0
1992-11-12,8.2136,8.2544,8.1809,8.238,1135931,0
1992-11-13,8.2544,8.2544,8.1565,8.1809,669089,0
1992-11-16,8.1809,8.1974,8.1157,8.132,1335724,0
1992-11-17,8.1565,8.1565,8.0425,8.0751,847778,0
1992-11-18,8.0507,8.1565,8.0507,8.1157,2192339,0
1992-11-19,8.132,8.1565,7.9773,7.9935,1010756,0
1992-11-20,8.0751,8.1729,7.9935,8.1565,2290519,0
1992-11-23,8.1892,8.2704,8.0995,8.2544,883122,0
1992-11-24,8.2544,8.295,8.1892,8.2136,2697960,0
1992-11-25,8.238,8.295,8.1729,8.2704,1063282,0
1992-11-27,8.295,8.3521,8.2544,8.2544,492860,0
1992-11-30,8.295,8.5149,8.2704,8.5149,1458939,0
1992-12-01,8.4659,8.4659,8.3115,8.3764,1156060,0
1992-12-02,8.3764,8.4337,8.3115,8.4092,1091751,0
1992-12-03,8.458,8.4659,8.3764,8.4337,1250802,0
1992-12-04,8.4337,8.4659,8.3764,8.4092,990136,0
1992-12-07,8.458,8.4659,8.3764,8.4659,805563,0
1992-12-08,8.458,8.4909,8.4092,8.4337,2005310,0
1992-12-09,8.4337,8.4909,8.3115,8.3929,1503120,0
1992-12-10,8.3929,8.4092,8.3276,8.3521,953811,0
1992-12-11,8.3276,8.4909,8.3276,8.4092,1034313,0
1992-12-14,8.4337,8.5712,8.4337,8.4659,1437835,0
1992-12-15,8.5149,8.5474,8.4659,8.5149,1120224,0
1992-12-16,8.5313,8.6047,8.5149,8.5313,1313636,0
1992-12-17,8.5712,8.7101,8.5712,8.7101,1259637,0
1992-12-18,8.7932,8.7932,8.6295,8.6541,3791189,0
1992-12-21,8.6541,8.7101,8.6047,8.6295,1633210,0
1992-12-22,8.7101,8.7265,8.6047,8.6047,1028919,0
1992-12-23,8.6704,8.7265,8.6295,8.6859,919444,0
1992-12-24,8.7101,8.7932,8.6541,8.7676,1169804,0
1992-12-28,8.7676,8.7676,8.6859,8.6859,1139369,0
1992-12-29,8.7265,8.8082,8.6859,8.7265,1636154,0
1992-12-30,8.7265,8.8331,8.7101,8.8331,7265744,0
1992-12-31,8.8331,8.8489,8.7265,8.7265,563057,0
1993-01-04,8.7101,8.7101,8.6541,8.6541,792797,0
1993-01-05,8.6704,8.7101,8.6295,8.6859,799669,0
1993-01-06,8.6859,8.8082,8.6859,8.8082,1351435,0
1993-01-07,8.8082,8.8647,8.6859,8.7101,1406906,0
1993-01-08,8.6859,8.7932,8.6704,8.7676,1106476,0
1993-01-11,8.7676,8.8082,8.7101,8.7676,767269,0
1993-01-12,8.7511,8.7676,8.6295,8.7101,1489375,0
1993-01-13,8.6859,8.7101,8.6704,8.7101,907665,0
1993-01-14,8.7101,8.7101,8.6541,8.6704,1218894,0
1993-01-15,8.6859,8.7101,8.6295,8.6704,2654272,0
1993-01-18,8.6704,8.6859,8.6047,8.6295,852682,0
1993-01-19,8.6704,8.6704,8.458,8.4909,2710233,0
1993-01-20,8.5313,8.5313,8.4092,8.4092,1035298,0
1993-01-21,8.4092,8.5149,8.3764,8.4909,732419,0
1993-01-22,8.5149,8.5712,8.4092,8.4337,1146239,0
1993-01-25,8.4337,8.5149,8.4337,8.458,1171277,0
1993-01-26,8.4092,8.458,8.3929,8.3929,1156549,0
1993-01-27,8.4092,8.4659,8.3764,8.4337,1441268,0
1993-01-28,8.458,8.6047,8.4337,8.5474,1621429,0
1993-01-29,8.5884,8.6704,8.5884,8.6541,1276330,0
1993-02-01,8.6047,8.6704,8.6047,8.6541,997990,0
1993-02-02,8.6541,8.6541,8.5474,8.5884,1284674,0
1993-02-03,8.5884,8.7932,8.5884,8.7676,1535029,0
1993-02-04,8.8082,8.9865,8.8082,8.9865,2381826,0
1993-02-05,8.948,9.2077,8.931,9.1263,1764277,0
1993-02-08,9.1263,9.1665,9.0842,9.1665,1806493,0
1993-02-09,9.1665,9.2241,9.1425,9.2077,1444706,0
1993-02-10,9.2492,9.387,9.2492,9.387,3211437,0
1993-02-11,9.3305,9.3471,9.2797,9.3305,1917437,0
1993-02-12,9.2973,9.4205,9.2797,9.4205,2071578,0
1993-02-16,9.2241,9.2492,9.1263,9.1425,2782396,0
1993-02-17,9.1014,9.1263,8.964,9.0035,2305246,0
1993-02-18,9.0462,9.0614,8.9066,8.9396,2072563,0
1993-02-19,8.9066,9.0205,8.8824,8.9865,1189441,0
1993-02-22,8.964,9.0765,8.9223,9.0765,1095680,0
1993-02-23,9.1014,9.1425,9.0462,9.1014,1247855,0
1993-02-24,9.1014,9.1263,9.0205,9.1014,1947379,0
1993-02-25,9.1263,9.1579,9.1014,9.1579,1400033,0
1993-02-26,9.1579,9.2797,9.1014,9.2797,1374507,0
1993-03-01,9.2797,9.3382,9.1263,9.1579,1473667,0
1993-03-02,9.1425,9.2492,9.1263,9.2241,1826135,0
1993-03-03,9.2492,9.3624,9.2241,9.3227,2055380,0
1993-03-04,9.3227,9.3227,9.2241,9.2638,1763786,0
1993-03-05,9.2638,9.2638,9.1425,9.1425,1633698,0
1993-03-08,9.1425,9.2638,9.1425,9.2638,2232590,0
1993-03-09,9.2638,9.3227,9.2492,9.2973,5253072,0
1993-03-10,9.3227,9.4612,9.2797,9.4612,3259056,0
1993-03-11,9.4741,9.4741,9.3382,9.4205,2585546,0
1993-03-12,9.3382,9.387,9.2638,9.387,2371517,0
1993-03-15,9.3382,9.4612,9.3382,9.4612,1522262,0
1993-03-16,9.4612,9.4741,9.387,9.387,1755440,0
1993-03-17,9.4028,9.4999,9.3624,9.4454,1095680,0
1993-03-18,9.4612,9.525,9.4612,9.4999,1191894,0
1993-03-19,9.584,9.584,9.4205,9.4205,2149140,0
1993-03-22,9.4205,9.4612,9.4028,9.4612,1175207,0
1993-03-23,9.4454,9.4454,9.3624,9.4205,2184977,0
1993-03-24,9.4454,9.542,9.4205,9.542,2332736,0
1993-03-25,9.4741,9.542,9.4612,9.4612,1133967,0
1993-03-26,9.4999,9.4999,9.2973,9.2973,735361,0
1993-03-29,9.3382,9.4028,9.2973,9.2973,1037260,0
1993-03-30,9.2797,9.3382,9.2638,9.2797,887540,0
1993-03-31,9.3227,9.3227,9.1829,9.2797,1692116,0
1993-04-01,9.2973,9.387,9.2797,9.387,901773,0
1993-04-02,9.3382,9.4205,9.2638,9.2797,2277266,0
1993-04-05,9.2492,9.4028,9.1999,9.4028,882141,0
1993-04-06,9.4028,9.605,9.387,9.525,2607146,0
1993-04-07,9.525,9.788,9.4454,9.744,2807432,0
1993-04-08,9.817,9.876,9.666,9.718,3096570,0
1993-04-12,9.698,9.804,9.698,9.804,1671501,0
1993-04-13,9.762,9.876,9.744,9.817,634728,0
1993-04-14,9.817,9.842,9.681,9.681,1214966,0
1993-04-15,9.718,9.744,9.584,9.718,1587556,0
1993-04-16,9.744,9.744,9.621,9.621,1867859,0
1993-04-19,9.584,9.621,9.542,9.584,1377945,0
1993-04-20,9.584,9.584,9.4454,9.525,846306,0
1993-04-21,9.4741,9.4999,9.2973,9.2973,1457960,0
1993-04-22,9.3624,9.4612,9.2797,9.3624,1227730,0
1993-04-23,9.2797,9.3382,9.2638,9.2797,938593,0
1993-04-26,9.1999,9.2638,9.1829,9.2492,1114331,0
1993-04-27,9.1999,9.3624,9.1999,9.2973,1246387,0
1993-04-28,9.3227,9.3227,9.1014,9.1263,2045072,0
1993-04-29,9.1014,9.1999,9.0765,9.1425,1201714,0
1993-04-30,9.1579,9.2973,9.1263,9.1263,2152085,0
1993-05-03,9.1425,9.1579,9.0765,9.1425,1120715,0
1993-05-04,9.1425,9.2492,9.0765,9.1263,1842332,0
1993-05-05,9.1263,9.3227,9.1263,9.2638,1571356,0
1993-05-06,9.2797,9.4028,9.2797,9.3382,1088805,0
1993-05-07,9.3624,9.4612,9.3227,9.4028,652400,0
1993-05-10,9.4205,9.542,9.4028,9.4741,1286146,0
1993-05-11,9.4999,9.525,9.4612,9.525,816850,0
1993-05-12,9.4741,9.525,9.4454,9.4999,1232148,0
1993-05-13,9.4612,9.4741,9.387,9.4028,1204659,0
1993-05-14,9.4028,9.4741,9.3624,9.387,810962,0
1993-05-17,9.3382,9.4205,9.2973,9.3772,1185515,0
1993-05-18,9.4205,9.4454,9.3382,9.3546,1047077,0
1993-05-19,9.4028,9.542,9.2973,9.4741,1749555,0
1993-05-20,9.4999,9.4999,9.3546,9.4205,1320511,0
1993-05-21,9.4028,9.4612,9.2797,9.3546,1762315,0
1993-05-24,9.3546,9.605,9.3546,9.558,1396599,0
1993-05-25,9.681,9.762,9.614,9.666,1888476,0
1993-05-26,9.666,9.744,9.605,9.681,1152620,0
1993-05-27,9.666,9.804,9.666,9.788,1640574,0
1993-05-28,9.762,9.762,9.681,9.698,1171277,0
1993-06-01,9.666,10.006,9.666,9.982,1079479,0
1993-06-02,10.006,10.022,9.925,9.957,1954746,0
1993-06-03,9.94,9.957,9.867,9.901,1183552,0
1993-06-04,9.901,9.925,9.804,9.867,951354,0
1993-06-07,9.804,9.94,9.762,9.901,867905,0
1993-06-08,9.867,9.901,9.804,9.842,1473667,0
1993-06-09,9.804,9.957,9.804,9.885,910608,0
1993-06-10,9.842,9.925,9.804,9.885,1698990,0
1993-06-11,9.885,9.885,9.804,9.867,1280746,0
1993-06-14,9.842,9.842,9.762,9.788,963136,0
1993-06-15,9.788,9.788,9.639,9.698,1186984,0
1993-06-16,9.698,9.744,9.639,9.698,1087333,0
1993-06-17,9.639,9.681,9.605,9.639,1281236,0
1993-06-18,9.639,9.681,9.614,9.639,2645929,0
1993-06-21,9.666,9.681,9.558,9.605,1047077,0
1993-06-22,9.605,9.639,9.542,9.639,966574,0
1993-06-23,9.542,9.666,9.542,9.584,1633210,0
1993-06-24,9.558,9.605,9.542,9.542,960190,0
1993-06-25,9.614,9.614,9.4741,9.525,1253256,0
1993-06-28,9.542,9.558,9.4205,9.4454,1225275,0
1993-06-29,9.4612,9.4741,9.4028,9.4454,1388743,0
1993-06-30,9.4028,9.4454,9.3546,9.3546,1885529,0
1993-07-01,9.4028,9.525,9.3546,9.4205,1687210,0
1993-07-02,9.4028,9.4205,9.3546,9.3772,719158,0
1993-07-06,9.4205,9.4205,9.3227,9.3382,1778513,0
1993-07-07,9.3227,9.3546,9.2973,9.2973,1094203,0
1993-07-08,9.3227,9.4454,9.2973,9.3772,1144275,0
1993-07-09,9.3546,9.3546,9.2973,9.3546,1339164,0
1993-07-12,9.3546,9.4028,9.3382,9.4028,1353397,0
1993-07-13,9.4028,9.4612,9.3772,9.4454,1591482,0
1993-07-14,9.4454,9.4741,9.4205,9.4741,1307749,0
1993-07-15,9.4454,9.4612,9.2973,9.3382,2204122,0
1993-07-16,9.3772,9.4028,9.3546,9.4028,1201714,0
1993-07-19,9.4028,9.525,9.4028,9.4454,941537,0
1993-07-20,9.4028,9.4205,9.2973,9.3227,1253749,0
1993-07-21,9.2797,9.3382,9.2797,9.2797,1781950,0
1993-07-22,9.2797,9.3772,9.2797,9.3546,1654807,0
1993-07-23,9.3227,9.3227,9.2638,9.2973,2033778,0
1993-07-26,9.3382,9.4028,9.3227,9.3772,1185515,0
1993-07-27,9.4205,9.4999,9.4028,9.4454,1263568,0
1993-07-28,9.4028,9.4612,9.3382,9.3382,1705372,0
1993-07-29,9.3546,9.4028,9.3227,9.3227,1952292,0
1993-07-30,9.3546,9.4028,9.2797,9.3227,672526,0
1993-08-02,9.3227,9.3772,9.2797,9.3546,1526193,0
1993-08-03,9.3546,9.4205,9.2973,9.3772,1455997,0
1993-08-04,9.3772,9.584,9.3382,9.558,1961127,0
1993-08-05,9.558,9.718,9.558,9.698,1516377,0
1993-08-06,9.666,9.698,9.639,9.681,1409361,0
1993-08-09,9.718,9.842,9.698,9.788,1365670,0
1993-08-10,9.788,9.817,9.718,9.744,835995,0
1993-08-11,9.788,9.788,9.666,9.681,650926,0
1993-08-12,9.681,9.681,9.525,9.639,1409361,0
1993-08-13,9.639,9.817,9.605,9.788,891954,0
1993-08-16,9.78,9.876,9.753,9.817,639144,0
1993-08-17,9.817,9.876,9.718,9.78,1056900,0
1993-08-18,9.78,9.858,9.78,9.817,1211531,0
1993-08-19,9.804,9.834,9.804,9.817,1076531,0
1993-08-20,9.804,9.834,9.735,9.78,1475633,0
1993-08-23,9.753,9.78,9.681,9.681,1051497,0
1993-08-24,9.698,9.753,9.666,9.718,2031327,0
1993-08-25,9.718,9.804,9.718,9.78,2341081,0
1993-08-26,9.78,9.817,9.735,9.753,676943,0
1993-08-27,9.718,9.753,9.681,9.753,911591,0
1993-08-30,9.735,9.834,9.718,9.804,888030,0
1993-08-31,9.78,9.901,9.735,9.901,1178643,0
1993-09-01,9.876,9.876,9.735,9.78,992096,0
1993-09-02,9.858,9.901,9.804,9.804,850232,0
1993-09-03,9.804,9.858,9.78,9.834,765308,0
1993-09-07,9.876,9.876,9.735,9.735,900795,0
1993-09-08,9.735,9.78,9.681,9.753,724561,0
1993-09-09,9.753,9.78,9.698,9.735,978846,0
1993-09-10,9.735,9.804,9.639,9.804,1096658,0
1993-09-13,9.804,9.901,9.804,9.858,1359780,0
1993-09-14,9.817,9.834,9.698,9.78,703944,0
1993-09-15,9.735,9.817,9.681,9.817,1579700,0
1993-09-16,9.817,9.817,9.681,9.698,1263568,0
1993-09-17,9.614,9.698,9.614,9.639,3731296,0
1993-09-20,9.639,9.639,9.492,9.492,1833005,0
1993-09-21,9.4741,9.518,9.3772,9.4355,1828095,0
1993-09-22,9.518,9.584,9.4612,9.492,1078007,0
1993-09-23,9.4741,9.518,9.4612,9.4612,1421633,0
1993-09-24,9.4355,9.4741,9.3772,9.4116,1468271,0
1993-09-27,9.4355,9.584,9.4355,9.584,1245892,0
1993-09-28,9.584,9.596,9.542,9.596,1569393,0
1993-09-29,9.584,9.596,9.492,9.584,1608172,0
1993-09-30,9.542,9.558,9.4612,9.518,1630265,0
1993-10-01,9.492,9.492,9.4116,9.4741,928773,0
1993-10-04,9.4612,9.492,9.3546,9.3939,914046,0
1993-10-05,9.4116,9.4612,9.3382,9.3382,1409361,0
1993-10-06,9.3546,9.3939,9.3148,9.3546,1088805,0
1993-10-07,9.3546,9.3546,9.1359,9.2077,3283599,0
1993-10-08,9.2329,9.2561,9.0537,9.1913,2769145,0
1993-10-11,9.1359,9.1742,8.7101,9.1176,905697,0
1993-10-12,9.1176,9.1742,8.948,9.069,2634144,0
1993-10-13,9.0537,9.1742,9.0537,9.1512,2082378,0
1993-10-14,9.1359,9.1742,9.0376,9.069,2583582,0
1993-10-15,9.1742,9.1742,9.0376,9.0936,3770076,0
1993-10-18,9.0936,9.0936,8.9951,9.0376,1680334,0
1993-10-19,9.0119,9.0537,8.9706,9.0537,2106435,0
1993-10-20,9.0537,9.0537,9.0119,9.0376,2288064,0
1993-10-21,9.0537,9.0936,9.0119,9.0537,1342108,0
1993-10-22,9.0537,9.1742,9.0376,9.0537,1855094,0
1993-10-25,9.0936,9.2077,9.0537,9.1742,2381333,0
1993-10-26,9.1359,9.2707,9.1359,9.2561,2552168,0
1993-10-27,9.2561,9.4116,9.2329,9.3546,1692608,0
1993-10-28,9.3939,9.4116,9.3382,9.3546,1388743,0
1993-10-29,9.3148,9.3546,9.2561,9.2707,777087,0
1993-11-01,9.2329,9.3148,9.1359,9.1913,895394,0
1993-11-02,9.1913,9.2077,9.069,9.1176,2533513,0
1993-11-03,9.1176,9.1359,8.9951,9.0376,1819255,0
1993-11-04,9.0376,9.0936,8.9951,9.069,1692116,0
1993-11-05,9.0376,9.1742,9.0119,9.0537,1398565,0
1993-11-08,9.0537,9.0537,8.9706,8.9951,1480540,0
1993-11-09,9.1742,9.1913,9.0537,9.0936,2081399,0
1993-11-10,9.1359,9.2561,9.0376,9.2077,1659227,0
1993-11-11,9.2077,9.2561,9.2077,9.2077,1060828,0
1993-11-12,9.2329,9.2561,9.1359,9.1742,2783377,0
1993-11-15,9.1742,9.2329,9.1512,9.2077,1397578,0
1993-11-16,9.2077,9.2561,9.1512,9.2329,2023960,0
1993-11-17,9.2561,9.2561,9.1359,9.2561,1779496,0
1993-11-18,9.1999,9.1999,9.069,9.0936,1004371,0
1993-11-19,9.0936,9.1359,9.0537,9.069,2571310,0
1993-11-22,9.0119,9.1176,9.0119,9.0537,1500174,0
1993-11-23,9.1176,9.2406,9.0537,9.1742,1291055,0
1993-11-24,9.1512,9.2164,9.1176,9.1999,1114823,0
1993-11-26,9.2707,9.2973,9.1999,9.2406,278338,0
1993-11-29,9.2707,9.3382,9.2707,9.3227,1507049,0
1993-11-30,9.3227,9.3227,9.1999,9.1999,1822206,0
1993-12-01,9.2164,9.2406,9.1359,9.1512,1751023,0
1993-12-02,9.1176,9.1999,9.0537,9.0537,1369599,0
1993-12-03,9.069,9.1742,9.0537,9.0936,3089696,0
1993-12-06,9.1176,9.2164,9.0376,9.1742,4241340,0
1993-12-07,9.2707,9.4028,9.2707,9.2707,3152531,0
1993-12-08,9.2973,9.3546,9.2707,9.3227,2552657,0
1993-12-09,9.3382,9.525,9.3382,9.4999,3002810,0
1993-12-10,9.4612,9.621,9.4612,9.525,2670964,0
1993-12-13,9.4741,9.649,9.4741,9.649,1077024,0
1993-12-14,9.726,9.744,9.4612,9.558,2669491,0
1993-12-15,9.605,9.681,9.525,9.584,2558545,0
1993-12-16,9.584,9.706,9.542,9.681,2346481,0
1993-12-17,9.706,9.85,9.706,9.81,2863395,0
1993-12-20,9.81,9.885,9.762,9.85,2214429,0
1993-12-21,9.81,9.826,9.706,9.726,1640080,0
1993-12-22,9.762,9.762,9.681,9.762,1794224,0
1993-12-23,9.762,9.762,9.649,9.666,1209077,0
1993-12-27,9.666,9.726,9.649,9.726,1125134,0
1993-12-28,9.726,9.81,9.681,9.788,1343090,0
1993-12-29,9.762,9.81,9.744,9.744,703944,0
1993-12-30,9.744,9.932,9.726,9.885,1013208,0
1993-12-31,9.908,9.908,9.81,9.81,835014,0
1994-01-03,9.788,9.81,9.726,9.762,1118258,0
1994-01-04,9.744,9.788,9.649,9.726,1212021,0
1994-01-05,9.762,9.85,9.706,9.706,1612098,0
1994-01-06,9.744,9.762,9.621,9.621,2029359,0
1994-01-07,9.706,9.826,9.666,9.826,1284182,0
1994-01-10,9.867,10.112,9.85,10.073,2511421,0
1994-01-11,10.055,10.235,10.055,10.219,3606118,0
1994-01-12,10.17,10.258,10.073,10.194,1871787,0
1994-01-13,10.152,10.235,10.055,10.112,1186492,0
1994-01-14,10.194,10.235,10.152,10.219,1041680,0
1994-01-17,10.194,10.258,10.089,10.17,1755934,0
1994-01-18,10.194,10.194,10.073,10.136,3208002,0
1994-01-19,10.136,10.219,10.112,10.136,1684262,0
1994-01-20,10.17,10.258,10.136,10.258,1674937,0
1994-01-21,10.258,10.34,10.235,10.235,1781950,0
1994-01-24,10.235,10.274,10.194,10.274,1079479,0
1994-01-25,10.235,10.258,10.194,10.235,1490850,0
1994-01-26,10.235,10.258,10.17,10.219,2060779,0
1994-01-27,10.219,10.219,10.136,10.136,1046100,0
1994-01-28,10.17,10.194,10.073,10.089,1299402,0
1994-01-31,10.136,10.136,9.885,9.966,1949837,0
1994-02-01,9.966,10.089,9.932,10.014,1697027,0
1994-02-02,10.136,10.463,10.136,10.359,4841211,0
1994-02-03,10.34,10.396,10.235,10.372,1892402,0
1994-02-04,10.396,10.422,10.235,10.316,1352909,0
1994-02-07,10.219,10.577,10.194,10.544,2718089,0
1994-02-08,10.495,10.626,10.463,10.577,2593404,0
1994-02-09,10.544,10.723,10.495,10.723,3185421,0
1994-02-10,10.723,10.723,10.519,10.641,2039179,0
1994-02-11,10.641,10.723,10.519,10.519,2326353,0
1994-02-14,10.544,10.601,10.396,10.463,1568411,0
1994-02-15,10.544,10.601,10.463,10.601,1771642,0
1994-02-16,10.577,10.723,10.495,10.519,1307253,0
1994-02-17,10.544,10.56,10.274,10.34,2147180,0
1994-02-18,10.34,10.422,10.235,10.235,1314129,0
1994-02-22,10.274,10.641,10.274,10.641,1574794,0
1994-02-23,10.544,10.601,10.372,10.437,1860494,0
1994-02-24,10.359,10.437,10.316,10.372,1245892,0
1994-02-25,10.359,10.463,10.34,10.372,730943,0
1994-02-28,10.422,10.601,10.359,10.544,1303327,0
1994-03-01,10.479,10.495,10.359,10.396,1065733,0
1994-03-02,10.316,10.372,10.136,10.291,2184486,0
1994-03-03,10.274,10.291,10.219,10.274,1500667,0
1994-03-04,10.316,10.519,10.316,10.463,1463359,0
1994-03-07,10.479,10.495,10.291,10.372,1267000,0
1994-03-08,10.359,10.372,10.274,10.316,707870,0
1994-03-09,10.274,10.274,10.17,10.274,1400033,0
1994-03-10,10.316,10.359,10.219,10.316,1658738,0
1994-03-11,10.396,10.479,10.274,10.463,1578721,0
1994-03-14,10.422,10.437,10.258,10.274,986699,0
1994-03-15,10.359,10.359,10.219,10.219,1057880,0
1994-03-16,10.258,10.291,10.194,10.274,1245892,0
1994-03-17,10.359,10.396,10.219,10.372,1215458,0
1994-03-18,10.396,10.396,10.258,10.274,2780923,0
1994-03-21,10.152,10.235,10.152,10.219,993571,0
1994-03-22,10.258,10.258,10.17,10.17,1738752,0
1994-03-23,10.17,10.396,10.17,10.34,2257629,0
1994-03-24,10.34,10.422,10.274,10.316,1262584,0
1994-03-25,10.316,10.422,10.152,10.152,655836,0
1994-03-28,10.112,10.136,9.901,10.112,1406906,0
1994-03-29,10.194,10.194,9.762,9.762,1405432,0
1994-03-30,9.744,9.762,9.4741,9.666,2689127,0
1994-03-31,9.666,9.718,9.4741,9.718,2050469,0
1994-04-04,9.596,9.639,9.4612,9.596,1987147,0
1994-04-05,9.744,9.744,9.614,9.666,2701398,0
1994-04-06,9.698,9.95,9.639,9.901,2254684,0
1994-04-07,9.867,9.966,9.762,9.901,1968000,0
1994-04-08,9.867,9.867,9.744,9.762,1287620,0
1994-04-11,9.788,9.804,9.681,9.762,1069660,0
1994-04-12,9.762,9.817,9.698,9.762,789851,0
1994-04-13,9.762,9.788,9.698,9.744,1116300,0
1994-04-14,9.718,9.744,9.681,9.698,1003392,0
1994-04-15,9.718,9.718,9.542,9.558,1233131,0
1994-04-18,9.542,9.558,9.3939,9.4116,1198277,0
1994-04-19,9.4116,9.518,9.3939,9.4116,1588536,0
1994-04-20,9.3382,9.3546,9.1913,9.3148,2775521,0
1994-04-21,9.3148,9.3148,9.2077,9.2561,4354245,0
1994-04-22,9.2894,9.3382,9.2561,9.2561,2550199,0
1994-04-25,9.2561,9.3939,9.2561,9.3546,1329344,0
1994-04-26,9.3382,9.4612,9.2894,9.4116,1805511,0
1994-04-28,9.492,9.492,9.3546,9.4116,1676407,0
1994-04-29,9.3772,9.542,9.3772,9.542,2239464,0
1994-05-02,9.558,9.989,9.518,9.989,2016104,0
1994-05-03,9.925,9.966,9.901,9.925,1817293,0
1994-05-04,9.885,9.901,9.817,9.842,1011737,0
1994-05-05,9.842,10.014,9.817,9.925,1567918,0
1994-05-06,9.885,9.95,9.681,9.762,1375488,0
1994-05-09,9.681,9.885,9.681,9.718,1274367,0
1994-05-10,9.698,9.817,9.698,9.804,2543821,0
1994-05-11,9.788,9.867,9.788,9.817,4167210,0
1994-05-12,9.788,9.817,9.698,9.718,607731,0
1994-05-13,9.762,9.817,9.762,9.804,930247,0
1994-05-16,9.826,9.95,9.788,9.95,1481519,0
1994-05-17,9.932,9.95,9.85,9.867,1623392,0
1994-05-18,9.81,9.867,9.762,9.788,2325862,0
1994-05-19,9.788,9.885,9.762,9.826,1235587,0
1994-05-20,9.85,9.885,9.81,9.85,1097153,0
1994-05-23,9.826,9.85,9.726,9.826,1218894,0
1994-05-24,9.81,9.95,9.788,9.826,1677392,0
1994-05-25,9.788,9.788,9.666,9.666,1150167,0
1994-05-26,9.681,9.762,9.614,9.762,1719118,0
1994-05-27,9.726,9.867,9.706,9.867,630802,0
1994-05-31,9.85,10.055,9.81,10.055,1618973,0
1994-06-01,9.989,10.014,9.85,9.867,1338669,0
1994-06-02,9.908,9.908,9.85,9.885,1146732,0
1994-06-03,9.885,10.014,9.85,9.966,947917,0
1994-06-06,10.014,10.055,9.95,9.95,828635,0
1994-06-07,9.932,10.031,9.867,9.867,948413,0
1994-06-08,9.885,9.885,9.762,9.81,720637,0
1994-06-09,9.762,9.788,9.681,9.706,1250802,0
1994-06-10,9.826,9.85,9.726,9.762,915520,0
1994-06-13,9.726,9.826,9.706,9.744,653381,0
1994-06-14,9.788,9.867,9.762,9.85,1211039,0
1994-06-15,9.826,9.867,9.726,9.744,1197292,0
1994-06-16,9.726,9.826,9.726,9.81,765308,0
1994-06-17,9.932,9.932,9.826,9.885,2394099,0
1994-06-20,9.867,9.885,9.744,9.762,1146732,0
1994-06-21,9.788,9.788,9.614,9.649,1340637,0
1994-06-22,9.744,9.85,9.706,9.726,1928235,0
1994-06-23,9.706,9.762,9.584,9.596,1522262,0
1994-06-24,9.584,9.584,9.3546,9.4741,1512942,0
1994-06-27,9.492,9.614,9.492,9.558,1584119,0
1994-06-28,9.596,9.596,9.4116,9.558,1862949,0
1994-06-29,9.558,9.614,9.518,9.518,1998435,0
1994-06-30,9.518,9.542,9.3546,9.3772,1317073,0
1994-07-01,9.3939,9.542,9.3939,9.518,2513877,0
1994-07-05,9.518,9.542,9.4612,9.492,1844293,0
1994-07-06,9.4741,9.542,9.4116,9.542,1585101,0
1994-07-07,9.542,9.584,9.4741,9.518,2418151,0
1994-07-08,9.4741,9.596,9.4116,9.596,1487413,0
1994-07-11,9.596,9.596,9.4612,9.4741,888030,0
1994-07-12,9.4741,9.596,9.4612,9.584,1039717,0
1994-07-13,9.596,9.649,9.4355,9.4355,1700950,0
1994-07-14,9.4741,9.649,9.4355,9.596,1849204,0
1994-07-15,9.596,9.666,9.558,9.666,1706842,0
1994-07-18,9.666,9.762,9.649,9.762,1520796,0
1994-07-19,9.744,9.885,9.744,9.85,1755440,0
1994-07-20,9.867,9.885,9.826,9.867,1137405,0
1994-07-21,9.85,9.85,9.726,9.726,1339654,0
1994-07-22,9.744,9.867,9.666,9.85,1376472,0
1994-07-25,9.826,9.989,9.81,9.908,987683,0
1994-07-26,9.908,10.031,9.908,10.031,1856077,0
1994-07-27,9.989,10.055,9.95,10.014,2089250,0
1994-07-28,10.031,10.152,10.031,10.08,1955726,0
1994-07-29,10.08,10.08,9.989,10.014,953811,0
1994-08-01,10.08,10.112,10.031,10.112,985229,0
1994-08-02,10.112,10.112,9.932,9.95,997500,0
1994-08-03,10.014,10.031,9.95,9.989,1339164,0
1994-08-04,9.989,10.097,9.908,9.908,1533065,0
1994-08-05,9.885,9.932,9.85,9.932,643072,0
1994-08-08,9.966,10.08,9.932,10.031,537530,0
1994-08-09,10.031,10.055,9.966,10.031,1377945,0
1994-08-10,10.031,10.055,9.989,10.014,606745,0
1994-08-11,10.031,10.055,9.908,9.95,1000938,0
1994-08-12,9.95,10.112,9.932,10.112,2170744,0
1994-08-15,10.097,10.219,10.097,10.203,1079479,0
1994-08-16,10.219,10.3,10.203,10.265,2239464,0
1994-08-17,10.265,10.265,10.161,10.161,1363218,0
1994-08-18,10.178,10.178,10.031,10.097,1398565,0
1994-08-19,10.144,10.35,10.055,10.324,2803015,0
1994-08-22,10.282,10.387,10.265,10.324,1858040,0
1994-08-23,10.324,10.446,10.3,10.414,1481519,0
1994-08-24,10.366,10.495,10.265,10.387,1494285,0
1994-08-25,10.414,10.414,10.282,10.35,1118258,0
1994-08-26,10.387,10.511,10.324,10.471,1379417,0
1994-08-29,10.511,10.617,10.511,10.511,1744642,0
1994-08-30,10.552,10.552,10.471,10.495,1037260,0
1994-08-31,10.446,10.471,10.282,10.3,1709790,0
1994-09-01,10.282,10.35,10.265,10.282,1022046,0
1994-09-02,10.3,10.3,10.161,10.178,1066225,0
1994-09-06,10.203,10.203,10.08,10.097,782487,0
1994-09-07,10.112,10.112,10.014,10.014,1183552,0
1994-09-08,9.974,10.097,9.95,10.014,2032308,0
1994-09-09,9.95,10.055,9.932,9.998,1148694,0
1994-09-12,9.998,10.014,9.85,9.85,1216931,0
1994-09-13,9.867,10.014,9.867,9.998,2520258,0
1994-09-14,9.998,10.055,9.998,10.031,1708807,0
1994-09-15,10.014,10.161,9.998,10.112,1914492,0
1994-09-16,10.097,10.112,9.974,10.031,2689616,0
1994-09-19,10.112,10.112,9.908,9.95,1560064,0
1994-09-20,9.908,9.932,9.726,9.726,2566893,0
1994-09-21,9.726,9.762,9.584,9.744,1763786,0
1994-09-22,9.762,9.81,9.681,9.681,1619954,0
1994-09-23,9.681,9.681,9.518,9.639,1574304,0
1994-09-26,9.681,9.932,9.681,9.932,1733351,0
1994-09-27,9.885,9.974,9.867,9.885,2046542,0
1994-09-28,9.908,9.998,9.908,9.998,2372496,0
1994-09-29,9.998,9.998,9.908,9.932,1082426,0
1994-09-30,9.95,9.95,9.85,9.885,1267983,0
1994-10-03,9.85,9.867,9.726,9.762,1525704,0
1994-10-04,9.706,9.81,9.492,9.518,2454967,0
1994-10-05,9.558,9.666,9.518,9.666,2912482,0
1994-10-06,9.706,9.706,9.584,9.639,1688683,0
1994-10-07,9.614,9.639,9.558,9.614,1350455,0
1994-10-10,9.706,9.744,9.639,9.726,2292484,0
1994-10-11,9.744,10.08,9.744,10.08,3366073,0
1994-10-12,10.014,10.219,9.998,10.203,1934130,0
1994-10-13,10.366,10.495,10.366,10.414,3622810,0
1994-10-14,10.43,10.43,10.265,10.35,1119731,0
1994-10-17,10.324,10.35,10.242,10.3,1080459,0
1994-10-18,10.282,10.324,10.219,10.219,1256202,0
1994-10-19,10.219,10.43,10.144,10.387,1798151,0
1994-10-20,10.387,10.387,10.219,10.265,1496248,0
1994-10-21,10.265,10.265,10.144,10.161,973937,0
1994-10-24,10.242,10.242,10.055,10.055,1643520,0
1994-10-25,10.055,10.08,9.974,9.998,1341126,0
1994-10-26,10.161,10.161,9.95,9.95,3242854,0
1994-10-27,9.974,9.974,9.908,9.95,975902,0
1994-10-28,9.974,10.203,9.95,10.203,2139812,0
1994-10-31,10.219,10.242,10.08,10.08,890978,0
1994-11-01,10.055,10.414,10.014,10.387,3498610,0
1994-11-02,10.414,10.414,10.3,10.35,2361205,0
1994-11-03,10.324,10.366,10.242,10.242,1558100,0
1994-11-04,10.282,10.282,10.178,10.178,1555650,0
1994-11-07,10.178,10.366,10.178,10.282,1127588,0
1994-11-08,10.265,10.43,10.219,10.366,1623392,0
1994-11-09,10.43,10.495,10.366,10.446,3522175,0
1994-11-10,10.446,10.593,10.43,10.511,2341571,0
1994-11-11,10.471,10.471,10.387,10.43,1125623,0
1994-11-14,10.471,10.617,10.446,10.617,1951310,0
1994-11-15,10.617,10.659,10.414,10.446,1265032,0
1994-11-16,10.43,10.471,10.414,10.471,714747,0
1994-11-17,10.479,10.479,10.308,10.359,1312165,0
1994-11-18,10.359,10.359,10.161,10.211,1626335,0
1994-11-21,10.25,10.359,10.211,10.227,1234113,0
1994-11-22,10.211,10.227,10.014,10.014,1599337,0
1994-11-23,9.998,10.064,9.94,10.014,1703898,0
1994-11-25,10.014,10.161,9.998,10.161,723093,0
1994-11-28,10.128,10.161,9.917,9.957,1317073,0
1994-11-29,9.974,10.037,9.771,9.85,3130932,0
1994-11-30,9.876,10.014,9.81,9.85,1968000,0
1994-12-01,9.85,9.876,9.744,9.81,2106925,0
1994-12-02,9.797,10.014,9.797,10.014,1093718,0
1994-12-05,10.037,10.089,9.917,9.94,813905,0
1994-12-06,9.974,10.089,9.917,10.064,1433414,0
1994-12-07,9.974,10.037,9.876,9.876,1031372,0
1994-12-08,9.917,9.998,9.876,9.894,1168821,0
1994-12-09,9.894,9.957,9.85,9.917,1868839,0
1994-12-12,9.94,10.014,9.894,10.014,810470,0
1994-12-13,10.037,10.089,9.998,10.037,1202203,0
1994-12-14,9.998,10.25,9.998,10.161,2043598,0
1994-12-15,10.144,10.274,10.128,10.227,1644993,0
1994-12-16,10.274,10.332,10.227,10.291,3036678,0
1994-12-19,10.25,10.308,10.186,10.291,1126112,0
1994-12-20,10.25,10.359,10.25,10.274,1324928,0
1994-12-21,10.332,10.372,10.227,10.227,1599827,0
1994-12-22,10.274,10.332,10.25,10.274,1797660,0
1994-12-23,10.291,10.332,10.211,10.211,661726,0
1994-12-27,10.25,10.437,10.211,10.437,1042661,0
1994-12-28,10.396,10.479,10.372,10.372,687744,0
1994-12-29,10.422,10.437,10.372,10.422,958228,0
1994-12-30,10.437,10.495,10.396,10.422,713269,0
1995-01-03,10.372,10.396,10.308,10.396,819796,0
1995-01-04,10.422,10.463,10.274,10.372,1536506,0
1995-01-05,10.372,10.519,10.359,10.495,2264500,0
1995-01-06,10.56,10.585,10.291,10.359,1524722,0
1995-01-09,10.396,10.585,10.396,10.544,3333182,0
1995-01-10,10.544,10.61,10.479,10.495,2332244,0
1995-01-11,10.495,10.56,10.422,10.544,1728934,0
1995-01-12,10.519,10.666,10.519,10.626,1743662,0
1995-01-13,10.666,10.708,10.61,10.708,1439306,0
1995-01-16,10.691,10.903,10.666,10.828,1903199,0
1995-01-17,10.79,10.853,10.708,10.853,1785387,0
1995-01-18,10.813,10.853,10.757,10.79,2091213,0
1995-01-19,10.79,10.813,10.708,10.757,924845,0
1995-01-20,10.73,10.79,10.691,10.772,1011242,0
1995-01-23,10.626,10.708,10.585,10.666,1075062,0
1995-01-24,10.708,10.708,10.479,10.495,1117276,0
1995-01-25,10.544,10.56,10.495,10.519,2005797,0
1995-01-26,10.519,10.641,10.519,10.61,1148694,0
1995-01-27,10.626,10.641,10.519,10.519,881156,0
1995-01-30,10.519,10.519,10.332,10.372,1179623,0
1995-01-31,10.422,10.626,10.372,10.519,1229201,0
1995-02-01,10.544,10.585,10.359,10.359,1483485,0
1995-02-02,10.372,10.585,10.359,10.585,977863,0
1995-02-03,10.585,10.73,10.585,10.585,2394099,0
1995-02-06,10.626,10.828,10.626,10.813,897847,0
1995-02-07,10.813,10.813,10.73,10.79,1071134,0
1995-02-08,10.79,10.828,10.73,10.813,1389235,0
1995-02-09,10.73,11.001,10.73,11.001,2971882,0
1995-02-10,10.975,11.001,10.943,10.958,889994,0
1995-02-13,10.95,11.048,10.927,11.033,1107948,0
1995-02-14,11.048,11.286,11.033,11.286,1433414,0
1995-02-15,11.221,11.221,11.033,11.097,1399542,0
1995-02-16,10.984,11.019,10.95,10.984,1774586,0
1995-02-17,11.019,11.033,10.95,10.95,1436853,0
1995-02-21,10.984,11.115,10.95,11.075,1138385,0
1995-02-22,11.075,11.115,11.033,11.048,1481031,0
1995-02-23,11.097,11.139,10.967,11.075,1457471,0
1995-02-24,11.097,11.097,10.984,11.075,964120,0
1995-02-27,11.048,11.097,10.888,10.903,998974,0
1995-02-28,10.95,11.115,10.888,11.115,1131513,0
1995-03-01,11.097,11.115,11.033,11.115,2210501,0
1995-03-02,11.115,11.139,10.967,10.967,1405923,0
1995-03-03,10.95,10.95,10.836,10.836,1347506,0
1995-03-06,10.804,10.927,10.804,10.903,1154583,0
1995-03-07,10.888,10.903,10.739,10.781,1013208,0
1995-03-08,10.781,10.804,10.714,10.739,859558,0
1995-03-09,10.739,10.781,10.691,10.739,1126604,0
1995-03-10,10.781,10.95,10.764,10.87,1511469,0
1995-03-13,10.888,10.903,10.836,10.888,1639591,0
1995-03-14,10.903,10.927,10.888,10.903,1285163,0
1995-03-15,10.903,10.903,10.781,10.781,1288601,0
1995-03-16,10.804,10.903,10.804,10.888,1387761,0
1995-03-17,10.888,10.967,10.87,10.927,3270836,0
1995-03-20,10.927,10.984,10.714,10.739,1523251,0
1995-03-21,10.781,10.888,10.739,10.82,2458406,0
1995-03-22,10.836,11.048,10.804,10.984,1850675,0
1995-03-23,11.019,11.019,10.95,11.019,1272403,0
1995-03-24,11.033,11.163,11.033,11.097,2048995,0
1995-03-27,11.139,11.18,11.115,11.18,1033825,0
1995-03-28,11.163,11.163,11.097,11.163,871338,0
1995-03-29,11.163,11.236,11.033,11.033,1298419,0
1995-03-30,11.075,11.262,10.967,11.221,2230630,0
1995-03-31,11.221,11.236,11.115,11.18,2707288,0
1995-04-03,11.139,11.194,11.115,11.194,894903,0
1995-04-04,11.18,11.369,11.18,11.369,1121699,0
1995-04-05,11.325,11.369,11.18,11.369,871826,0
1995-04-06,11.383,11.448,11.221,11.221,1053952,0
1995-04-07,11.262,11.325,11.019,11.115,1988617,0
1995-04-10,11.048,11.097,10.967,11.019,1572336,0
1995-04-11,11.048,11.075,10.804,10.87,2468712,0
1995-04-12,10.87,10.967,10.781,10.967,1811406,0
1995-04-13,10.984,11.019,10.95,11.019,1512448,0
1995-04-17,11.048,11.075,10.903,10.95,2175649,0
1995-04-18,10.967,10.967,10.888,10.903,1246875,0
1995-04-19,10.927,10.927,10.836,10.87,986210,0
1995-04-20,10.836,10.87,10.781,10.82,1869824,0
1995-04-21,10.927,10.967,10.87,10.927,1579209,0
1995-04-24,10.95,11.236,10.903,11.18,1346038,0
1995-04-25,11.139,11.351,11.139,11.351,1284674,0
1995-04-26,11.309,11.369,11.309,11.325,988172,0
1995-04-27,11.286,11.43,11.286,11.383,1975854,0
1995-04-28,11.369,11.383,11.286,11.309,1492323,0
1995-05-01,11.309,11.417,11.309,11.417,1066716,0
1995-05-02,11.514,11.577,11.309,11.325,1862949,0
1995-05-03,11.383,11.539,11.383,11.539,1621919,0
1995-05-04,11.539,11.645,11.498,11.562,2379371,0
1995-05-05,11.595,11.595,11.417,11.448,1028919,0
1995-05-08,11.498,11.562,11.43,11.514,2292484,0
1995-05-09,11.577,11.661,11.539,11.62,2334698,0
1995-05-10,11.661,11.683,11.577,11.595,1370580,0
1995-05-11,11.645,11.806,11.62,11.806,2326353,0
1995-05-12,11.784,11.83,11.708,11.83,1437342,0
1995-05-15,11.823,11.882,11.776,11.838,2067160,0
1995-05-16,11.838,11.855,11.776,11.838,1748571,0
1995-05-17,11.838,11.882,11.823,11.838,1776550,0
1995-05-18,11.799,11.823,11.669,11.669,918957,0
1995-05-19,11.669,11.716,11.539,11.539,2217866,0
1995-05-22,11.539,11.692,11.507,11.569,2666057,0
1995-05-23,11.586,11.604,11.539,11.586,1663156,0
1995-05-24,11.586,11.628,11.417,11.456,2374462,0
1995-05-25,11.417,11.539,11.392,11.522,2702870,0
1995-05-26,11.507,11.507,11.377,11.417,940064,0
1995-05-30,11.377,11.439,11.292,11.439,1341126,0
1995-05-31,11.456,11.628,11.417,11.628,2562475,0
1995-06-01,11.586,11.628,11.507,11.507,2450058,0
1995-06-02,11.507,11.716,11.507,11.539,2035741,0
1995-06-05,11.522,11.586,11.481,11.507,1818275,0
1995-06-06,11.569,11.669,11.539,11.645,1723042,0
1995-06-07,11.645,11.645,11.507,11.507,943009,0
1995-06-08,11.507,11.522,11.456,11.481,1248839,0
1995-06-09,11.456,11.507,11.392,11.481,3465231,0
1995-06-12,11.481,11.586,11.456,11.569,1476119,0
1995-06-13,11.604,11.628,11.569,11.628,1537485,0
1995-06-14,11.604,11.669,11.586,11.669,1596389,0
1995-06-15,11.645,11.692,11.586,11.604,1948363,0
1995-06-16,11.604,11.759,11.604,11.759,3927163,0
1995-06-19,11.759,11.855,11.759,11.838,937607,0
1995-06-20,11.823,11.855,11.776,11.823,1694570,0
1995-06-21,11.823,11.823,11.716,11.759,1820730,0
1995-06-22,11.799,11.969,11.759,11.923,1779496,0
1995-06-23,11.882,11.923,11.838,11.923,1318057,0
1995-06-26,11.905,12.182,11.905,12.182,2576711,0
1995-06-27,12.157,12.157,11.823,11.823,1458449,0
1995-06-28,11.776,12.052,11.776,12.011,2740176,0
1995-06-29,12.011,12.036,11.823,11.987,2166812,0
1995-06-30,12.011,12.091,11.969,12.091,2263030,0
1995-07-03,12.091,12.133,12.052,12.133,829121,0
1995-07-05,12.067,12.305,12.052,12.262,1670519,0
1995-07-06,12.262,12.279,12.052,12.279,1964563,0
1995-07-07,12.279,12.743,12.215,12.727,2340096,0
1995-07-10,12.687,12.727,12.581,12.727,2168776,0
1995-07-11,12.597,12.727,12.393,12.41,1579209,0
1995-07-12,12.366,12.366,12.198,12.262,2622856,0
1995-07-13,12.305,12.305,12.118,12.133,1287620,0
1995-07-14,11.923,12.118,11.923,12.118,2714652,0
1995-07-17,12.157,12.366,12.133,12.321,1305293,0
1995-07-18,12.305,12.321,12.118,12.118,1532576,0
1995-07-19,12.067,12.182,11.855,12.133,2182030,0
1995-07-20,12.052,12.157,11.969,12.133,1272403,0
1995-07-21,12.133,12.246,12.036,12.118,1390704,0
1995-07-24,12.157,12.437,12.157,12.393,1083407,0
1995-07-25,12.366,12.393,12.198,12.246,1778513,0
1995-07-26,12.279,12.344,11.987,11.987,1805511,0
1995-07-27,12.036,12.198,12.036,12.133,1054935,0
1995-07-28,12.133,12.133,11.943,11.943,941537,0
1995-07-31,11.969,11.987,11.855,11.969,1344073,0
1995-08-01,11.923,12.052,11.799,12.052,1626335,0
1995-08-02,12.215,12.305,11.943,11.987,2329790,0
1995-08-03,11.943,12.011,11.923,11.943,2453986,0
1995-08-04,11.943,12.011,11.923,11.987,1515394,0
1995-08-07,12.011,12.157,11.969,12.091,719653,0
1995-08-08,12.067,12.279,11.987,12.262,1337201,0
1995-08-09,12.246,12.305,12.067,12.182,977863,0
1995-08-10,12.118,12.198,11.969,12.067,908648,0
1995-08-11,12.052,12.052,11.799,11.838,1276330,0
1995-08-14,11.838,12.118,11.799,12.052,1380398,0
1995-08-15,12.052,12.279,12.052,12.198,2572782,0
1995-08-16,12.182,12.198,12.091,12.182,1928235,0
1995-08-17,12.198,12.198,12.118,12.148,1268968,0
1995-08-18,12.198,12.239,12.052,12.067,1330819,0
1995-08-21,12.118,12.133,12.029,12.052,1108933,0
1995-08-22,12.029,12.052,11.923,11.959,1062298,0
1995-08-23,11.937,11.987,11.923,11.923,1264547,0
1995-08-24,11.937,11.987,11.905,11.959,1549756,0
1995-08-25,11.959,12.118,11.959,12.067,960190,0
1995-08-28,12.118,12.133,12.004,12.052,963626,0
1995-08-29,12.029,12.118,11.987,12.118,1238532,0
1995-08-30,12.118,12.215,12.091,12.118,1362236,0
1995-08-31,12.133,12.198,12.118,12.148,1365670,0
1995-09-01,12.182,12.321,12.148,12.321,795743,0
1995-09-05,12.344,12.393,12.215,12.393,1554667,0
1995-09-06,12.344,12.41,12.239,12.305,1180608,0
1995-09-07,12.321,12.321,12.133,12.182,970010,0
1995-09-08,12.215,12.305,12.148,12.305,1165385,0
1995-09-11,12.366,12.366,12.215,12.239,1601787,0
1995-09-12,12.262,12.279,12.198,12.262,1440778,0
1995-09-13,12.279,12.393,12.198,12.366,2214920,0
1995-09-14,12.393,12.581,12.344,12.581,1933148,0
1995-09-15,12.777,12.777,12.437,12.437,4183410,0
1995-09-18,12.474,12.515,12.41,12.459,1549756,0
1995-09-19,12.459,12.581,12.41,12.581,1985179,0
1995-09-20,12.515,12.581,12.262,12.305,1012716,0
1995-09-21,12.305,12.437,12.215,12.262,1488395,0
1995-09-22,12.133,12.239,12.067,12.182,2319975,0
1995-09-25,12.133,12.305,12.133,12.279,4266370,0
1995-09-26,12.279,12.321,12.239,12.279,2024946,0
1995-09-27,12.239,12.279,12.133,12.148,3113752,0
1995-09-28,12.182,12.279,12.118,12.279,1047570,0
1995-09-29,12.279,12.344,12.148,12.182,2038196,0
1995-10-02,12.133,12.148,12.052,12.091,1220366,0
1995-10-03,12.133,12.239,12.118,12.182,2409312,0
1995-10-04,12.133,12.182,12.029,12.052,2600272,0
1995-10-05,12.004,12.067,11.872,11.959,4674305,0
1995-10-06,11.923,12.067,11.855,11.855,1327382,0
1995-10-09,11.855,11.923,11.792,11.872,1439793,0
1995-10-10,11.683,11.937,11.683,11.937,3098531,0
1995-10-11,11.959,12.052,11.923,11.959,1392671,0
1995-10-12,12.004,12.067,11.937,11.959,1657754,0
1995-10-13,11.937,12.118,11.937,12.029,1669536,0
1995-10-16,12.052,12.215,11.905,12.215,1556628,0
1995-10-17,12.215,12.215,12.004,12.148,1213494,0
1995-10-18,12.198,12.305,12.133,12.133,2431405,0
1995-10-19,12.133,12.198,12.052,12.133,1081445,0
1995-10-20,12.133,12.133,12.052,12.118,954791,0
1995-10-23,12.004,12.133,11.987,12.118,964120,0
1995-10-24,12.148,12.279,11.987,12.262,1317562,0
1995-10-25,12.198,12.279,12.118,12.133,2098578,0
1995-10-26,12.182,12.215,12.067,12.067,1869824,0
1995-10-27,12.029,12.052,11.872,12.004,1689664,0
1995-10-30,12.004,12.344,12.004,12.321,1285656,0
1995-10-31,12.321,12.437,12.133,12.133,1714207,0
1995-11-01,12.344,12.344,12.239,12.305,1801586,0
1995-11-02,12.581,12.751,12.557,12.751,1532086,0
1995-11-03,12.646,12.687,12.534,12.597,1157531,0
1995-11-06,12.646,12.646,12.41,12.437,1371073,0
1995-11-07,12.459,12.646,12.41,12.597,1681319,0
1995-11-08,12.687,12.856,12.621,12.856,1083896,0
1995-11-09,12.842,12.842,12.581,12.597,1925785,0
1995-11-10,12.597,12.727,12.515,12.515,1187968,0
1995-11-13,12.557,12.751,12.515,12.727,1530611,0
1995-11-14,12.751,12.793,12.687,12.727,1350945,0
1995-11-15,12.727,12.777,12.646,12.743,1196314,0
1995-11-16,12.793,12.94,12.727,12.94,1236568,0
1995-11-17,12.988,13.004,12.81,12.94,1904675,0
1995-11-20,12.899,12.94,12.713,12.727,1684754,0
1995-11-21,12.727,12.793,12.646,12.713,2221301,0
1995-11-22,12.687,12.743,12.466,12.663,1646465,0
1995-11-24,12.621,12.687,12.597,12.687,440823,0
1995-11-27,12.663,12.713,12.646,12.663,1438816,0
1995-11-28,12.621,12.899,12.581,12.899,1137894,0
1995-11-29,12.873,13.283,12.856,13.265,3155479,0
1995-11-30,13.307,13.46,13.265,13.389,2104473,0
1995-12-01,13.542,13.542,13.202,13.283,1805511,0
1995-12-04,13.283,13.435,13.265,13.389,1600318,0
1995-12-05,13.478,13.885,13.478,13.795,3000843,0
1995-12-06,13.795,13.909,13.757,13.87,1514413,0
1995-12-07,13.713,13.885,13.713,13.827,1541410,0
1995-12-08,13.885,13.885,13.633,13.633,991609,0
1995-12-11,13.609,13.609,13.46,13.478,1223806,0
1995-12-12,13.503,13.688,13.46,13.664,1217913,0
1995-12-13,13.633,13.795,13.583,13.778,1208586,0
1995-12-14,13.846,13.909,13.688,13.757,1546321,0
1995-12-15,13.688,13.739,13.649,13.713,3026371,0
1995-12-18,13.649,13.664,13.46,13.478,1402486,0
1995-12-19,13.389,13.503,13.202,13.307,4474513,0
1995-12-20,13.307,13.518,13.307,13.478,2530076,0
1995-12-21,13.435,13.609,13.389,13.609,1603266,0
1995-12-22,13.478,13.583,13.478,13.503,1022536,0
1995-12-26,13.503,13.503,13.413,13.46,1475633,0
1995-12-27,13.503,13.609,13.46,13.609,963626,0
1995-12-28,13.609,13.688,13.542,13.649,1325416,0
1995-12-29,13.664,14.016,13.664,14.016,1112860,0
1996-01-02,13.909,14.016,13.818,13.951,1582648,0
1996-01-03,13.967,13.989,13.795,13.818,1765750,0
1996-01-04,13.87,13.967,13.542,13.778,2652308,0
1996-01-05,13.795,13.795,13.633,13.778,1103533,0
1996-01-08,13.757,13.909,13.739,13.909,353934,0
1996-01-09,14.016,14.016,13.795,13.846,1212021,0
1996-01-10,13.757,13.778,13.478,13.518,2160429,0
1996-01-11,13.542,13.664,13.503,13.664,1855586,0
1996-01-12,13.664,13.739,13.557,13.633,1497231,0
1996-01-15,13.609,13.664,13.503,13.633,1321489,0
1996-01-16,13.609,13.609,13.413,13.583,1810422,0
1996-01-17,13.583,13.609,13.46,13.518,2123615,0
1996-01-18,13.518,13.87,13.478,13.795,1452071,0
1996-01-19,13.757,13.818,13.664,13.778,1664136,0
1996-01-22,13.757,13.778,13.583,13.633,1721082,0
1996-01-23,13.583,13.649,13.435,13.583,1834966,0
1996-01-24,13.609,13.967,13.609,13.87,2109867,0
1996-01-25,13.87,14.122,13.846,14.056,3582066,0
1996-01-26,14.016,14.201,13.926,14.201,2449569,0
1996-01-29,14.201,14.292,14.165,14.292,1865404,0
1996-01-30,14.277,14.373,14.227,14.315,1333271,0
1996-01-31,14.315,14.357,14.201,14.357,1153605,0
1996-02-01,14.357,14.399,14.227,14.373,1780971,0
1996-02-02,14.446,14.55,14.373,14.478,3515301,0
1996-02-05,14.399,14.505,14.333,14.505,1386288,0
1996-02-06,14.478,14.478,14.333,14.478,2209519,0
1996-02-07,14.478,14.681,14.463,14.681,1269456,0
1996-02-08,14.593,14.807,14.55,14.741,1541901,0
1996-02-09,14.741,14.871,14.593,14.65,2194792,0
1996-02-12,14.568,14.65,14.315,14.357,2849157,0
1996-02-13,14.315,14.65,14.315,14.463,2976295,0
1996-02-14,14.463,14.505,14.183,14.183,2251740,0
1996-02-15,14.201,14.531,14.201,14.463,2575238,0
1996-02-16,14.422,14.446,14.227,14.227,2422571,0
1996-02-20,14.056,14.148,13.951,13.989,1362727,0
1996-02-21,13.989,14.148,13.836,13.926,2653780,0
1996-02-22,14.041,14.399,14.041,14.357,5749367,0
1996-02-23,14.463,14.463,14.071,14.122,1900746,0
1996-02-26,14.056,14.183,13.967,13.967,1863440,0
1996-02-27,13.989,14.016,13.795,13.926,2278736,0
1996-02-28,13.926,13.989,13.625,13.664,3067604,0
1996-02-29,13.649,13.795,13.428,13.428,4399404,0
1996-03-01,13.535,13.688,13.405,13.688,3164311,0
1996-03-04,13.778,14.094,13.757,14.071,3255127,0
1996-03-05,14.094,14.227,13.989,14.183,2480986,0
1996-03-06,14.183,14.244,13.941,13.967,2179576,0
1996-03-07,13.926,14.016,13.836,13.926,1443231,0
1996-03-08,13.405,13.818,13.405,13.649,2139812,0
1996-03-11,13.649,13.909,13.625,13.795,1775569,0
1996-03-12,13.704,13.836,13.625,13.778,1139861,0
1996-03-13,13.757,13.778,13.495,13.609,1863931,0
1996-03-14,13.649,13.909,13.625,13.731,1734334,0
1996-03-15,13.704,13.836,13.649,13.778,2237503,0
1996-03-18,13.818,14.165,13.795,14.165,2102013,0
1996-03-19,14.165,14.292,13.989,14.094,1986162,0
1996-03-20,14.165,14.227,14.016,14.071,1295474,0
1996-03-21,14.122,14.292,13.885,13.885,1148694,0
1996-03-22,13.941,14.148,13.926,14.094,846306,0
1996-03-25,14.183,14.244,14.056,14.071,1213494,0
1996-03-26,14.122,14.277,14.122,14.227,1954254,0
1996-03-27,14.277,14.315,14.165,14.277,1239021,0
1996-03-28,14.148,14.292,14.071,14.292,1869329,0
1996-03-29,14.463,14.463,13.885,13.926,2152580,0
1996-04-01,13.989,14.244,13.989,14.227,1869824,0
1996-04-02,14.315,14.399,14.292,14.399,1414270,0
1996-04-03,14.315,14.55,14.277,14.505,1347014,0
1996-04-04,14.505,14.505,14.446,14.505,1530118,0
1996-04-08,14.333,14.373,14.071,14.094,993080,0
1996-04-09,13.885,14.056,13.861,13.861,1983218,0
1996-04-10,13.885,13.885,13.731,13.757,1528649,0
1996-04-11,13.704,13.704,13.363,13.495,2554621,0
1996-04-12,13.574,13.649,13.478,13.609,1647938,0
1996-04-15,13.688,13.836,13.664,13.778,1238039,0
1996-04-16,13.704,13.757,13.649,13.688,2278736,0
1996-04-17,13.649,13.704,13.557,13.609,1747588,0
1996-04-18,13.557,13.649,13.495,13.574,1213983,0
1996-04-19,13.609,13.778,13.574,13.778,1713227,0
1996-04-22,14.635,14.79,14.422,14.659,8249501,0
1996-04-23,14.681,14.681,14.487,14.55,2336173,0
1996-04-24,14.576,14.593,14.463,14.505,1186492,0
1996-04-25,14.446,14.659,14.373,14.505,2525654,0
1996-04-26,14.576,14.659,14.446,14.487,3038643,0
1996-04-29,14.463,14.487,14.315,14.373,1769679,0
1996-04-30,14.333,14.505,14.315,14.422,975902,0
1996-05-01,14.373,14.422,14.333,14.357,940064,0
1996-05-02,14.333,14.399,14.333,14.357,2207558,0
1996-05-03,14.422,14.422,14.315,14.315,1712244,0
1996-05-06,14.315,14.399,14.041,14.148,1504102,0
1996-05-07,14.148,14.183,14.041,14.056,984738,0
1996-05-08,13.941,14.094,13.861,14.041,1711263,0
1996-05-09,14.183,14.277,14.148,14.183,1963089,0
1996-05-10,14.244,14.446,14.227,14.422,1965544,0
1996-05-13,14.422,14.531,14.357,14.487,1498211,0
1996-05-14,14.487,14.635,14.446,14.576,1565467,0
1996-05-15,14.611,14.699,14.593,14.681,2158958,0
1996-05-16,14.659,14.814,14.611,14.725,1937566,0
1996-05-17,14.79,14.921,14.725,14.921,1466796,0
1996-05-20,14.942,15.002,14.897,14.96,2109867,0
1996-05-21,14.921,15.157,14.921,15.157,1311182,0
1996-05-22,15.175,15.288,15.115,15.263,1348001,0
1996-05-23,15.263,15.263,15.027,15.175,1546812,0
1996-05-24,15.203,15.333,15.132,15.157,1187968,0
1996-05-28,14.921,15.042,14.855,14.897,2254684,0
1996-05-29,14.921,15.027,14.725,14.741,1440285,0
1996-05-30,14.79,15.042,14.741,14.984,1294981,0
1996-05-31,14.984,15.027,14.828,14.855,1017625,0
1996-06-03,14.765,14.855,14.681,14.855,1222819,0
1996-06-04,14.897,15.203,14.871,15.115,1889947,0
1996-06-05,15.002,15.175,15.002,15.175,847778,0
1996-06-06,15.175,15.263,15.115,15.203,1088316,0
1996-06-07,14.942,15.351,14.942,15.351,1506558,0
1996-06-10,15.351,15.498,15.203,15.498,1401017,0
1996-06-11,15.547,15.702,15.466,15.523,1978310,0
1996-06-12,15.466,15.482,15.263,15.333,1173732,0
1996-06-13,15.333,15.333,15.157,15.22,2123122,0
1996-06-14,15.237,15.237,15.132,15.132,1241474,0
1996-06-17,15.157,15.175,15.027,15.115,1276330,0
1996-06-18,15.089,15.115,14.96,15.002,903251,0
1996-06-19,14.921,15.237,14.921,15.237,1535029,0
1996-06-20,15.237,15.309,15.074,15.089,1486432,0
1996-06-21,15.089,15.309,15.002,15.309,2814305,0
1996-06-24,15.369,15.466,15.309,15.369,1169312,0
1996-06-25,15.498,15.523,15.288,15.523,1685738,0
1996-06-26,15.482,15.482,15.22,15.333,974425,0
1996-06-27,15.237,15.573,15.22,15.523,1123168,0
1996-06-28,15.573,15.678,15.523,15.678,1493304,0
1996-07-01,15.678,15.743,15.498,15.743,1274367,0
1996-07-02,15.72,15.72,15.498,15.573,2104959,0
1996-07-03,15.573,15.588,15.466,15.523,741253,0
1996-07-05,15.393,15.415,15.175,15.203,983755,0
1996-07-08,15.157,15.237,15.089,15.115,1570864,0
1996-07-09,15.203,15.203,15.074,15.115,1498211,0
1996-07-10,15.115,15.157,14.921,15.002,1497231,0
1996-07-11,14.96,14.984,14.568,14.741,1941981,0
1996-07-12,14.681,14.725,14.568,14.611,2002365,0
1996-07-15,14.531,14.611,14.113,14.201,1556628,0
1996-07-16,14.071,14.201,13.664,14.007,3351342,0
1996-07-17,14.139,14.725,14.025,14.531,2529091,0
1996-07-18,14.568,14.593,14.351,14.463,1759369,0
1996-07-19,14.422,14.463,14.183,14.268,1729431,0
1996-07-22,14.307,14.307,14.086,14.268,1670519,0
1996-07-23,14.307,14.531,14.201,14.244,1697027,0
1996-07-24,14.165,14.373,14.094,14.244,1937566,0
1996-07-25,14.373,14.438,14.333,14.351,1206620,0
1996-07-26,14.373,14.505,14.351,14.478,1290075,0
1996-07-29,14.438,14.505,14.333,14.333,680871,0
1996-07-30,14.373,14.399,14.218,14.351,732419,0
1996-07-31,14.244,14.635,14.218,14.635,938101,0
1996-08-01,14.628,14.921,14.568,14.79,1539940,0
1996-08-02,15.002,15.369,14.897,15.333,1381868,0
1996-08-05,15.333,15.498,15.309,15.393,1344073,0
1996-08-06,15.263,15.523,15.203,15.523,1602774,0
1996-08-07,15.466,15.523,15.237,15.498,1308726,0
1996-08-08,15.441,15.466,15.203,15.237,768739,0
1996-08-09,15.263,15.333,15.115,15.132,823722,0
1996-08-12,15.115,15.157,15.002,15.074,1271912,0
1996-08-13,15.074,15.074,14.855,14.921,1049042,0
1996-08-14,14.871,15.074,14.871,14.96,802613,0
1996-08-15,14.913,15.027,14.871,14.913,575823,0
1996-08-16,15.027,15.027,14.828,14.897,1138875,0
1996-08-19,14.871,14.913,14.765,14.807,834524,0
1996-08-20,14.913,15.074,14.871,15.002,1080952,0
1996-08-21,14.96,15.027,14.781,14.96,1638610,0
1996-08-22,14.871,15.22,14.871,15.22,899812,0
1996-08-23,15.175,15.263,15.115,15.22,1099601,0
1996-08-26,15.203,15.203,14.96,15.115,1673954,0
1996-08-27,15.115,15.115,15.002,15.042,1320999,0
1996-08-28,15.074,15.157,14.984,14.984,1068187,0
1996-08-29,14.984,14.984,14.855,14.871,977369,0
1996-08-30,14.855,14.871,14.522,14.611,1410835,0
1996-09-03,14.478,14.741,14.391,14.725,1981747,0
1996-09-04,14.675,14.807,14.65,14.765,1248348,0
1996-09-05,14.781,14.855,14.765,14.855,1299893,0
1996-09-06,14.807,15.175,14.781,15.175,1030387,0
1996-09-09,15.042,15.157,15.042,15.132,1399056,0
1996-09-10,15.175,15.175,14.96,15.089,1845766,0
1996-09-11,15.002,15.042,14.897,14.984,1850675,0
1996-09-12,14.96,15.074,14.935,14.984,1644504,0
1996-09-13,15.027,15.393,15.002,15.393,2018563,0
1996-09-16,15.415,15.482,15.309,15.309,1013700,0
1996-09-17,15.309,15.333,15.203,15.263,1271419,0
1996-09-18,15.237,15.333,15.157,15.237,645034,0
1996-09-19,15.175,15.441,15.175,15.393,1063770,0
1996-09-20,15.466,15.573,15.466,15.523,2315556,0
1996-09-23,15.482,15.523,15.441,15.506,1479562,0
1996-09-24,15.351,15.743,15.351,15.678,2152085,0
1996-09-25,15.791,15.834,15.743,15.767,1468758,0
1996-09-26,15.816,15.981,15.702,15.85,1164895,0
1996-09-27,15.816,15.895,15.743,15.816,782487,0
1996-09-30,15.85,15.873,15.727,15.727,1164895,0
1996-10-01,15.727,15.767,15.466,15.482,1223806,0
1996-10-02,15.523,15.791,15.506,15.767,1037260,0
1996-10-03,15.791,15.964,15.767,15.895,648964,0
1996-10-04,15.947,16.028,15.816,15.964,1260128,0
1996-10-07,15.964,15.964,15.816,15.85,623927,0
1996-10-08,15.743,15.921,15.611,15.611,742725,0
1996-10-09,15.653,15.678,15.482,15.678,2404407,0
1996-10-10,15.702,15.727,15.595,15.595,1096658,0
1996-10-11,15.702,15.727,15.653,15.678,929757,0
1996-10-14,15.702,15.834,15.653,15.743,950370,0
1996-10-15,15.743,15.791,15.637,15.702,996514,0
1996-10-16,15.702,15.727,15.611,15.727,1016643,0
1996-10-17,15.727,16.028,15.702,15.895,1655300,0
1996-10-18,15.947,16.001,15.873,15.981,1022536,0
1996-10-21,15.981,16.028,15.873,15.947,857595,0
1996-10-22,15.921,15.921,15.816,15.895,1122186,0
1996-10-23,15.611,15.767,15.611,15.743,1680334,0
1996-10-24,15.702,15.791,15.611,15.653,1273876,0
1996-10-25,15.611,15.702,15.482,15.653,969518,0
1996-10-28,15.702,15.727,15.441,15.466,660744,0
1996-10-29,15.506,15.573,15.393,15.506,1219388,0
1996-10-30,15.547,15.547,15.263,15.393,1441268,0
1996-10-31,15.393,15.637,15.351,15.523,1090770,0
1996-11-01,15.653,15.702,15.393,15.393,1055915,0
1996-11-04,15.351,15.595,15.333,15.466,1325908,0
1996-11-05,15.573,16.028,15.573,16.001,2009726,0
1996-11-06,15.981,16.574,15.981,16.574,2024454,0
1996-11-07,16.485,16.639,16.353,16.485,1198277,0
1996-11-08,16.508,16.574,16.419,16.574,1209566,0
1996-11-11,16.574,16.99,16.557,16.923,1771642,0
1996-11-12,16.923,17.383,16.746,17.2,3476029,0
1996-11-13,17.2,17.576,17.03,17.428,1856566,0
1996-11-14,17.183,17.488,17.183,17.443,1607192,0
1996-11-15,17.797,18.056,17.535,17.535,3126021,0
1996-11-18,17.576,17.642,17.329,17.443,1878658,0
1996-11-19,17.461,17.461,17.251,17.329,1330819,0
1996-11-20,17.365,17.391,17.146,17.365,2236031,0
1996-11-21,17.347,17.391,17.168,17.209,1375984,0
1996-11-22,17.276,17.365,17.168,17.26,1679354,0
1996-11-25,17.276,17.504,17.168,17.504,1346524,0
1996-11-26,17.504,17.633,17.26,17.26,2033778,0
1996-11-27,17.26,17.365,17.183,17.209,1260128,0
1996-11-29,17.26,17.321,17.183,17.209,610674,0
1996-12-02,17.298,17.298,16.908,17.077,1745137,0
1996-12-03,17.146,17.428,16.999,17.015,1649410,0
1996-12-04,16.923,17.015,16.615,16.908,1905165,0
1996-12-05,16.867,17.234,16.867,17.053,1255708,0
1996-12-06,16.688,17.039,16.688,16.867,1458939,0
1996-12-09,16.964,17.053,16.819,17.039,702472,0
1996-12-10,17.077,17.347,17.077,17.129,811449,0
1996-12-11,17.015,17.168,16.867,17.053,2859465,0
1996-12-12,17.103,17.168,16.884,16.964,2159449,0
1996-12-13,16.884,17.077,16.776,16.776,1980272,0
1996-12-16,16.819,16.867,16.534,16.557,1563501,0
1996-12-17,16.443,16.663,16.443,16.598,1370089,0
1996-12-18,16.705,17.077,16.688,16.908,1768203,0
1996-12-19,17.015,17.535,16.964,17.519,1544357,0
1996-12-20,17.535,17.608,17.365,17.365,3431359,0
1996-12-23,17.365,17.406,17.234,17.347,820777,0
1996-12-24,17.298,17.347,17.298,17.321,424625,0
1996-12-26,17.406,17.479,17.276,17.365,1048060,0
1996-12-27,17.452,17.504,17.298,17.391,731433,0
1996-12-30,17.428,17.558,17.276,17.298,759908,0
1996-12-31,17.298,17.391,16.923,16.999,1513921,0
1997-01-02,16.964,16.964,16.557,16.688,1295474,0
1997-01-03,16.776,17.168,16.663,17.168,3654718,0
1997-01-06,17.276,17.347,17.183,17.298,1318545,0
1997-01-07,17.234,17.65,17.146,17.65,1658738,0
1997-01-08,17.885,17.885,17.558,17.65,2477549,0
1997-01-09,17.65,17.78,17.365,17.633,2566893,0
1997-01-10,17.365,17.854,17.365,17.854,1848710,0
1997-01-13,17.854,18.001,17.714,17.87,1911057,0
1997-01-14,17.826,17.885,17.673,17.765,1783424,0
1997-01-15,17.608,17.765,17.452,17.452,1488395,0
1997-01-16,17.519,17.739,17.479,17.65,1422125,0
1997-01-17,17.673,17.87,17.504,17.608,2348936,0
1997-01-20,17.584,17.65,17.504,17.558,1919402,0
1997-01-21,17.535,17.87,17.504,17.714,2233084,0
1997-01-22,17.535,17.65,17.479,17.535,1745137,0
1997-01-23,17.584,17.714,17.146,17.168,1715188,0
1997-01-24,17.039,17.146,16.819,16.819,2362680,0
1997-01-27,16.867,17.347,16.834,17.146,1611120,0
1997-01-28,17.452,17.504,17.015,17.039,1388743,0
1997-01-29,16.964,17.276,16.964,17.26,1117768,0
1997-01-30,17.298,17.714,17.276,17.633,1656772,0
1997-01-31,17.673,17.739,17.276,17.276,1033335,0
1997-02-03,17.276,17.633,17.168,17.608,3158912,0
1997-02-04,17.558,17.78,17.558,17.714,1885529,0
1997-02-05,17.739,17.984,17.452,17.504,1817787,0
1997-02-06,17.406,17.689,17.347,17.689,1267983,0
1997-02-07,17.805,18.072,17.739,18.072,2206087,0
1997-02-10,18.04,18.22,17.854,17.854,996026,0
1997-02-11,17.912,17.958,17.633,17.885,1037757,0
1997-02-12,17.885,18.245,17.885,18.245,1304801,0
1997-02-13,18.245,18.334,18.114,18.204,1529633,0
1997-02-14,18.334,18.334,18.072,18.089,1458449,0
1997-02-18,18.17,18.464,18.04,18.464,807523,0
1997-02-19,18.374,18.408,18.008,18.162,1403470,0
1997-02-20,18.293,18.334,17.78,17.984,1352413,0
1997-02-21,17.967,18.025,17.826,17.894,1078007,0
1997-02-24,17.967,18.089,17.894,17.942,1838403,0
1997-02-25,17.919,18.048,17.894,17.967,966574,0
1997-02-26,17.942,17.984,17.739,17.87,1994017,0
1997-02-27,17.812,17.87,17.633,17.633,1940018,0
1997-02-28,17.519,17.633,17.452,17.452,1345055,0
1997-03-03,17.374,17.633,17.347,17.519,883122,0
1997-03-04,17.558,17.698,17.406,17.406,2218849,0
1997-03-05,17.406,18.008,17.406,17.919,1597374,0
1997-03-06,17.967,17.967,17.765,17.919,1054445,0
1997-03-07,17.919,18.162,17.698,17.765,1252766,0
1997-03-10,17.765,18.114,17.633,18.114,1239021,0
1997-03-11,18.114,18.204,17.633,17.854,1078987,0
1997-03-12,17.942,17.984,17.673,17.854,1025726,0
1997-03-13,17.854,17.854,17.452,17.593,1046836,0
1997-03-14,17.673,17.812,17.406,17.406,1068681,0
1997-03-17,17.452,17.765,17.154,17.673,1753970,0
1997-03-18,17.721,17.812,17.374,17.673,1058370,0
1997-03-19,17.673,17.673,17.154,17.406,1155074,0
1997-03-20,17.504,17.593,16.884,17.154,1259391,0
1997-03-21,17.374,17.374,17.053,17.103,2254928,0
1997-03-24,17.276,17.812,17.234,17.673,1410835,0
1997-03-25,17.854,17.942,17.673,17.721,1630018,0
1997-03-26,17.721,17.765,17.276,17.276,1632228,0
1997-03-27,17.374,17.406,16.746,16.834,1615289,0
1997-03-31,16.574,16.705,15.873,15.873,3243593,0
1997-04-01,15.912,16.663,15.873,16.353,2457178,0
1997-04-02,16.353,16.485,16.264,16.264,1383343,0
1997-04-03,15.873,16.353,15.873,16.353,2172949,0
1997-04-04,16.133,16.663,16.044,16.663,2383789,0
1997-04-07,16.705,16.884,16.443,16.443,1693835,0
1997-04-08,16.485,16.663,16.396,16.663,930741,0
1997-04-09,16.663,16.794,16.396,16.485,1321246,0
1997-04-10,16.534,16.834,16.534,16.615,1164895,0
1997-04-11,16.353,16.485,16.133,16.223,2124109,0
1997-04-14,16.133,16.264,16.001,16.094,1238281,0
1997-04-15,16.353,16.746,16.312,16.746,1104515,0
1997-04-16,16.663,17.015,16.574,17.015,1319281,0
1997-04-17,17.015,17.103,16.663,16.705,1137405,0
1997-04-18,16.705,17.053,16.705,17.015,830593,0
1997-04-21,17.015,17.015,16.615,16.746,745670,0
1997-04-22,16.746,17.545,16.705,17.545,1522024,0
1997-04-23,17.504,17.593,17.276,17.374,833296,0
1997-04-24,17.452,17.593,17.154,17.374,911100,0
1997-04-25,17.276,17.276,16.884,17.103,756719,0
1997-04-28,17.154,17.452,16.964,17.321,820286,0
1997-04-29,17.633,17.894,17.234,17.854,1794224,0
1997-04-30,17.854,18.162,17.765,17.894,1305780,0
1997-05-01,17.721,17.854,17.545,17.854,657308,0
1997-05-02,17.765,18.293,17.765,18.293,694124,0
1997-05-05,18.293,18.514,17.942,18.464,1555400,0
1997-05-06,18.293,18.602,18.293,18.555,1627565,0
1997-05-07,18.642,18.864,18.425,18.514,1456239,0
1997-05-08,18.245,18.602,18.162,18.293,1425807,0
1997-05-09,18.374,18.642,18.204,18.555,1335483,0
1997-05-12,18.514,18.822,18.114,18.642,1884548,0
1997-05-13,18.684,19.001,18.464,18.822,1744888,0
1997-05-14,19.093,19.139,18.782,18.872,1077758,0
1997-05-15,18.782,18.912,18.341,18.652,1785879,0
1997-05-16,18.7,18.7,18.204,18.253,1993775,0
1997-05-19,18.253,18.432,18.162,18.253,1057880,0
1997-05-20,18.204,18.652,18.072,18.611,2050717,0
1997-05-21,18.652,18.963,18.611,18.74,2372007,0
1997-05-22,18.74,18.831,18.432,18.471,799427,0
1997-05-23,18.471,18.611,18.162,18.293,1625602,0
1997-05-27,17.984,18.74,17.984,18.611,2169517,0
1997-05-28,18.652,18.872,18.611,18.831,957737,0
1997-05-29,18.782,19.139,18.74,18.912,1574058,0
1997-05-30,18.74,19.271,18.7,19.139,1431696,0
1997-06-02,19.181,19.224,18.912,19.001,912577,0
1997-06-03,18.831,19.093,18.831,18.912,1058613,0
1997-06-04,18.782,19.001,18.782,18.912,844094,0
1997-06-05,19.001,19.45,19.001,19.049,1183552,0
1997-06-06,19.139,19.499,19.139,19.499,1042661,0
1997-06-09,19.499,19.981,19.181,19.181,2375689,0
1997-06-10,19.45,19.721,19.409,19.632,1568411,0
1997-06-11,19.632,19.758,19.45,19.499,1104023,0
1997-06-12,19.632,19.93,19.499,19.85,1125134,0
1997-06-13,19.758,20.069,19.758,20.021,1145014,0
1997-06-16,19.981,20.021,19.721,19.891,1488395,0
1997-06-17,19.721,20.24,19.67,20.112,976392,0
1997-06-18,19.981,20.112,19.85,20.021,1081199,0
1997-06-19,19.981,20.112,19.85,19.93,1252273,0
1997-06-20,20.112,20.38,20.112,20.158,1828095,0
1997-06-23,19.93,20.021,19.67,19.67,874531,0
1997-06-24,19.85,20.29,19.686,20.29,1164895,0
1997-06-25,20.29,20.29,19.541,19.721,1319774,0
1997-06-26,19.721,20.112,19.67,19.827,1236813,0
1997-06-27,19.915,20.208,19.915,20.069,747636,0
1997-06-30,20.158,20.183,19.409,19.515,2471905,0
1997-07-01,19.541,19.981,19.139,19.311,2752451,0
1997-07-02,19.45,19.45,19.026,19.311,2670964,0
1997-07-03,19.67,19.915,19.632,19.632,1598356,0
1997-07-07,19.67,20.021,19.632,19.873,1557610,0
1997-07-08,19.85,19.873,19.515,19.67,952828,0
1997-07-09,19.632,19.963,19.362,19.499,2071825,0
1997-07-10,19.85,19.873,19.426,19.541,2208787,0
1997-07-11,19.467,19.515,19.247,19.362,1930939,0
1997-07-14,19.45,19.737,19.426,19.499,1702669,0
1997-07-15,19.499,20.021,19.409,20.021,2402442,0
1997-07-16,20.112,20.274,20.112,20.158,1445195,0
1997-07-17,20.183,20.208,19.827,20.021,2470678,0
1997-07-18,20.021,20.112,19.721,19.799,2507003,0
1997-07-21,19.799,19.85,19.555,19.758,1707580,0
1997-07-22,20.021,20.445,19.981,20.38,2079680,0
1997-07-23,20.468,20.817,20.29,20.559,2757605,0
1997-07-24,20.599,20.817,20.29,20.817,2077717,0
1997-07-25,20.817,21.04,20.517,20.933,1168084,0
1997-07-28,20.737,21.112,20.737,20.868,1462374,0
1997-07-29,20.781,20.983,20.599,20.688,2219338,0
1997-07-30,20.688,20.781,20.536,20.65,1700462,0
1997-07-31,20.688,20.948,20.559,20.91,1722062,0
1997-08-01,20.817,20.91,20.405,20.737,1540186,0
1997-08-04,20.737,20.998,20.599,20.998,1075062,0
1997-08-05,21.04,21.227,20.65,20.781,1265032,0
1997-08-06,20.559,21.176,20.559,21.129,1326645,0
1997-08-07,21.227,21.397,20.983,21.023,1893383,0
1997-08-08,21.023,21.176,20.622,20.65,2321200,0
1997-08-11,20.688,21.283,20.573,21.202,2193074,0
1997-08-12,21.154,21.176,20.573,20.667,1059845,0
1997-08-13,20.925,20.966,20.297,20.412,1510727,0
1997-08-14,20.412,20.631,19.981,20.095,1616030,0
1997-08-15,20.028,20.12,19.758,20.028,2882783,0
1997-08-18,19.981,20.005,19.467,19.85,2269411,0
1997-08-19,20.12,20.12,19.799,20.028,2275305,0
1997-08-20,20.028,20.134,19.939,20.028,1718870,0
1997-08-21,20.028,20.12,19.758,19.835,1965788,0
1997-08-22,19.541,19.67,19.311,19.67,1796919,0
1997-08-25,19.799,20.095,19.758,19.939,2145214,0
1997-08-26,19.758,20.028,19.588,19.85,1958427,0
1997-08-27,19.645,19.645,19.338,19.632,2725448,0
1997-08-28,19.362,19.67,19.117,19.117,2226947,0
1997-08-29,19.093,19.499,18.872,19.467,2576467,0
1997-09-02,19.67,20.005,19.645,19.939,1640818,0
1997-09-03,20.166,20.183,19.939,20.052,1684998,0
1997-09-04,20.005,20.028,19.799,19.981,1336465,0
1997-09-05,19.939,20.078,19.467,19.799,1811406,0
1997-09-08,19.891,20.078,19.835,19.891,1313636,0
1997-09-09,19.891,20.095,19.758,19.873,1238778,0
1997-09-10,19.784,19.835,19.294,19.311,1347265,0
1997-09-11,19.271,19.311,18.627,18.963,2055624,0
1997-09-12,18.988,19.605,18.936,19.555,1861717,0
1997-09-15,19.515,19.721,19.338,19.362,1719118,0
1997-09-16,19.588,20.078,19.499,20.005,2900948,0
1997-09-17,20.005,20.183,19.694,19.923,1019346,0
1997-09-18,20.005,20.501,20.005,20.313,2021015,0
1997-09-19,20.606,20.631,20.257,20.313,2045315,0
1997-09-22,20.631,20.966,20.501,20.834,1347265,0
1997-09-23,20.834,21.006,20.606,20.834,1717889,0
1997-09-24,20.65,20.81,20.389,20.389,1349470,0
1997-09-25,20.297,20.452,20.134,20.225,1036529,0
1997-09-26,20.297,20.452,20.225,20.274,1621429,0
1997-09-29,20.274,20.852,20.208,20.737,788869,0
1997-09-30,20.673,21.227,20.517,20.517,2615000,0
1997-10-01,20.59,20.737,20.208,20.274,1821467,0
1997-10-02,20.257,20.297,20.052,20.12,1743415,0
1997-10-03,20.389,20.59,19.963,20.274,2539649,0
1997-10-06,20.452,20.517,20.078,20.12,2160186,0
1997-10-07,20.208,20.427,20.028,20.427,2291253,0
1997-10-08,20.719,20.719,20.028,20.028,1665360,0
1997-10-09,19.721,19.891,19.67,19.835,3387912,0
1997-10-10,19.745,19.835,19.632,19.758,1358310,0
1997-10-13,19.981,20.052,19.694,19.758,1278540,0
1997-10-14,20.028,20.362,19.891,20.257,1437835,0
1997-10-15,20.166,20.225,20.078,20.12,1208096,0
1997-10-16,20.166,20.427,19.891,20.095,1140597,0
1997-10-17,20.095,20.095,19.588,19.721,1529385,0
1997-10-20,19.799,20.005,19.555,19.923,986699,0
1997-10-21,19.923,20.208,19.891,20.078,1097153,0
1997-10-22,20.134,20.134,19.923,19.981,1352909,0
1997-10-23,19.981,19.981,19.467,19.605,1577489,0
1997-10-24,19.939,19.939,19.426,19.515,2272844,0
1997-10-27,19.605,19.605,18.383,18.408,2337398,0
1997-10-28,17.805,18.652,17.714,18.448,4862564,0
1997-10-29,18.758,19.426,18.74,18.888,2015616,0
1997-10-30,18.831,19.311,18.717,18.808,1996228,0
1997-10-31,19.224,19.224,18.334,18.669,1864664,0
1997-11-03,19.001,19.271,18.872,19.181,1266511,0
1997-11-04,19.311,20.052,19.093,19.784,1697519,0
1997-11-05,20.208,20.274,19.963,20.005,1820977,0
1997-11-06,19.939,19.963,19.588,19.632,1333518,0
1997-11-07,19.271,19.499,19.093,19.45,1084390,0
1997-11-10,19.758,19.784,19.224,19.311,1385554,0
1997-11-11,19.383,19.383,19.139,19.224,1149188,0
1997-11-12,18.782,18.963,18.425,18.537,1700462,0
1997-11-13,18.563,18.602,18.162,18.357,1786122,0
1997-11-14,18.471,18.522,18.293,18.448,2342799,0
1997-11-17,18.808,18.988,18.578,18.856,2196268,0
1997-11-18,18.872,18.872,18.357,18.357,2335434,0
1997-11-19,18.988,19.132,18.669,18.963,3063187,0
1997-11-20,19.117,19.426,18.963,19.338,1154093,0
1997-11-21,19.645,19.645,19.206,19.409,1361499,0
1997-11-24,19.338,19.541,19.224,19.383,1181340,0
1997-11-25,20.052,20.095,19.808,19.808,2483932,0
1997-11-26,20.052,20.142,19.745,19.745,1254973,0
1997-11-28,19.923,20.052,19.694,19.694,402779,0
1997-12-01,20.052,20.613,20.036,20.613,1446916,0
1997-12-02,20.526,20.737,20.436,20.682,1252766,0
1997-12-03,20.746,20.817,20.501,20.526,2802031,0
1997-12-04,20.573,20.613,20.052,20.142,2901929,0
1997-12-05,20.005,20.346,20.005,20.283,1408870,0
1997-12-08,20.297,20.297,20.036,20.142,1099853,0
1997-12-09,20.208,20.412,20.078,20.283,1440285,0
1997-12-10,20.233,20.283,20.052,20.125,1441760,0
1997-12-11,20.208,20.208,19.947,19.963,1583384,0
1997-12-12,20.052,20.346,20.036,20.095,1167348,0
1997-12-15,20.208,20.371,20.078,20.142,1110162,0
1997-12-16,20.142,20.526,20.142,20.257,944975,0
1997-12-17,20.389,20.436,20.208,20.233,1183796,0
1997-12-18,20.233,20.389,20.095,20.166,1699481,0
1997-12-19,20.052,20.323,19.605,20.323,3333425,0
1997-12-22,20.346,20.501,19.923,20.005,1328364,0
1997-12-23,19.963,20.125,19.605,20.052,1703162,0
1997-12-24,20.125,20.257,19.808,19.808,591038,0
1997-12-26,19.835,19.835,19.515,19.605,406708,0
1997-12-29,19.67,19.85,19.605,19.808,1114331,0
1997-12-30,20.142,20.323,19.923,20.257,944236,0
1997-12-31,20.257,20.412,20.078,20.208,687010,0
1998-01-02,20.323,20.323,20.052,20.257,745179,0
1998-01-05,20.346,20.501,20.208,20.501,2170001,0
1998-01-06,20.501,20.59,20.142,20.297,1518339,0
1998-01-07,20.095,20.501,20.095,20.501,2035498,0
1998-01-08,20.59,20.59,20.283,20.545,1949592,0
1998-01-09,20.59,20.59,20.125,20.323,2829278,0
1998-01-12,20.036,20.886,19.873,20.719,3072022,0
1998-01-13,20.771,21.064,20.719,21.064,2447851,0
1998-01-14,21.064,21.822,21.023,21.781,4314479,0
1998-01-15,21.781,22.294,21.707,22.093,4617854,0
1998-01-16,22.163,22.294,21.935,22.18,2022734,0
1998-01-20,22.093,22.562,22.093,22.448,2027888,0
1998-01-21,22.245,22.409,21.962,22.294,1775324,0
1998-01-22,22.207,22.448,21.984,22.36,1737033,0
1998-01-23,22.268,22.36,21.911,22.245,1694818,0
1998-01-26,21.935,22.207,21.707,21.822,2079186,0
1998-01-27,21.822,22.245,21.756,22.093,1819504,0
1998-01-28,21.848,22.18,21.848,22.075,1957690,0
1998-01-29,21.796,21.885,21.625,21.707,3985091,0
1998-01-30,21.667,21.885,21.504,21.667,1813122,0
1998-02-02,22.207,22.207,21.962,22.075,3310601,0
1998-02-03,21.781,22.114,21.707,21.935,1339899,0
1998-02-04,21.911,22.114,21.625,22.093,1455506,0
1998-02-05,22.13,22.294,21.935,22.245,1717397,0
1998-02-06,22.424,22.92,22.383,22.898,2332978,0
1998-02-09,22.92,23.257,22.651,23.206,2739441,0
1998-02-10,23.206,23.231,22.784,22.831,2049245,0
1998-02-11,22.807,22.898,22.562,22.898,1201959,0
1998-02-12,22.424,22.986,22.409,22.857,1402486,0
1998-02-13,22.742,22.831,22.474,22.58,1123414,0
1998-02-17,22.537,22.873,22.522,22.742,1831529,0
1998-02-18,22.798,23.134,22.669,22.89,1369111,0
1998-02-19,22.912,22.912,22.439,22.669,1383099,0
1998-02-20,22.669,22.669,22.245,22.554,1197787,0
1998-02-23,22.571,22.669,22.221,22.554,1170538,0
1998-02-24,22.466,22.466,22.13,22.466,1459428,0
1998-02-25,22.734,23.001,22.506,23.001,1441760,0
1998-02-26,22.848,22.978,22.716,22.873,2575974,0
1998-02-27,22.775,22.978,22.466,22.963,1185267,0
1998-03-02,23.001,23.181,22.775,23.181,1269209,0
1998-03-03,23.134,23.167,22.716,23.116,1411078,0
1998-03-04,23.028,23.028,22.62,22.822,1680334,0
1998-03-05,23.028,23.051,22.716,22.89,1323944,0
1998-03-06,22.798,23.795,22.716,23.795,1784407,0
1998-03-09,23.614,23.655,23.257,23.425,1296209,0
1998-03-10,23.337,23.41,23.257,23.295,1122924,0
1998-03-11,23.206,23.516,23.092,23.386,1291055,0
1998-03-12,23.459,23.459,23.116,23.206,743461,0
1998-03-13,23.206,23.206,22.798,22.912,1419914,0
1998-03-16,23.001,23.167,22.912,23.116,1385554,0
1998-03-17,23.116,23.337,22.937,23.337,1081687,0
1998-03-18,23.386,23.386,23.077,23.295,1444949,0
1998-03-19,23.295,23.337,22.873,23.028,1491584,0
1998-03-20,23.028,23.743,23.028,23.614,2614016,0
1998-03-23,23.614,23.831,23.41,23.516,2698698,0
1998-03-24,23.565,23.743,23.425,23.655,1019836,0
1998-03-25,23.655,23.818,22.848,23.077,2493749,0
1998-03-26,22.62,22.978,22.506,22.89,3550158,0
1998-03-27,22.89,23.116,22.685,23.116,1878412,0
1998-03-30,22.937,23.077,22.669,22.937,1360764,0
1998-03-31,23.001,23.679,22.963,23.459,2229157,0
1998-04-01,23.386,23.386,22.89,22.963,1909579,0
1998-04-02,22.798,23.459,22.669,23.41,2690841,0
1998-04-03,23.41,23.542,23.257,23.41,1537238,0
1998-04-06,23.565,23.743,23.499,23.655,2668754,0
1998-04-07,23.719,23.818,23.476,23.795,2795650,0
1998-04-08,23.795,23.91,23.614,23.743,1770903,0
1998-04-09,23.655,23.91,23.614,23.831,978846,0
1998-04-13,23.565,23.719,23.181,23.719,1585346,0
1998-04-14,23.679,24.021,23.655,23.997,1407396,0
1998-04-15,23.997,24.257,23.924,24.153,1664624,0
1998-04-16,24.11,24.11,23.565,23.77,1303820,0
1998-04-17,23.77,23.97,23.655,23.91,1535769,0
1998-04-20,23.91,23.91,23.41,23.705,1921366,0
1998-04-21,23.425,23.705,23.116,23.295,2648872,0
1998-04-22,23.386,23.614,23.273,23.371,1487167,0
1998-04-23,23.181,23.32,22.873,23.028,1442987,0
1998-04-24,23.077,23.167,22.466,22.734,1720835,0
1998-04-27,22.669,22.912,22.596,22.759,2397778,0
1998-04-28,22.89,22.912,22.041,22.13,2052187,0
1998-04-29,22.13,22.482,22.058,22.312,1887492,0
1998-04-30,22.669,23.116,22.669,22.912,1765505,0
1998-05-01,23.167,23.295,22.963,23.134,1123661,0
1998-05-04,23.181,23.41,23.134,23.273,1726971,0
1998-05-05,23.386,23.41,23.167,23.32,1272155,0
1998-05-06,23.476,23.476,23.092,23.167,1105250,0
1998-05-07,23.257,23.257,22.759,22.759,2269653,0
1998-05-08,22.978,23.116,22.873,22.89,1547550,0
1998-05-11,22.978,23.386,22.89,23.223,1431942,0
1998-05-12,23.295,23.32,22.685,23.001,1007809,0
1998-05-13,23.092,23.248,22.798,23.043,742972,0
1998-05-14,23.092,23.134,22.775,22.928,859804,0
1998-05-15,22.89,23.043,22.775,22.814,812433,0
1998-05-18,22.798,22.928,22.188,22.499,919200,0
1998-05-19,22.596,22.701,22.544,22.685,1186492,0
1998-05-20,22.685,23.043,22.252,22.928,1364199,0
1998-05-21,23.02,23.02,22.207,22.613,1813615,0
1998-05-22,22.613,22.613,22.368,22.544,718179,0
1998-05-26,22.544,22.661,21.911,21.935,1814599,0
1998-05-27,21.577,21.796,21.463,21.707,2393608,0
1998-05-28,21.593,22.075,21.593,21.781,1005110,0
1998-05-29,21.822,22.137,21.681,21.962,1256449,0
1998-06-01,21.935,22.229,21.781,22.114,962646,0
1998-06-02,22.544,22.596,21.984,22.049,1230921,0
1998-06-03,22.114,22.252,21.911,21.962,793530,0
1998-06-04,21.87,21.999,21.593,21.848,1219388,0
1998-06-05,21.984,22.368,21.87,22.368,1435378,0
1998-06-08,22.277,22.343,21.756,22.137,1123661,0
1998-06-09,22.075,22.229,21.781,22.207,1252766,0
1998-06-10,22.049,22.207,21.796,21.999,1826865,0
1998-06-11,21.911,21.935,21.372,21.504,1819013,0
1998-06-12,21.477,22.075,21.17,22.049,2349184,0
1998-06-15,21.999,22.499,21.885,22.114,3045516,0
1998-06-16,22.137,22.252,21.87,22.075,1915472,0
1998-06-17,22.137,22.685,22.093,22.613,1447162,0
1998-06-18,22.701,22.928,22.368,22.798,1241964,0
1998-06-19,22.798,22.798,21.854,22.049,2142758,0
1998-06-22,22.025,22.252,21.962,21.962,1046100,0
1998-06-23,21.822,22.049,21.707,21.885,2117969,0
1998-06-24,21.962,22.207,21.822,22.114,1266266,0
1998-06-25,22.137,22.252,21.822,21.848,1387269,0
1998-06-26,21.667,22.075,21.667,22.049,2105206,0
1998-06-29,22.049,22.39,21.962,21.999,1326892,0
1998-06-30,21.731,21.87,21.643,21.822,2384527,0
1998-07-01,21.822,21.962,21.504,21.962,2627520,0
1998-07-02,21.87,21.885,21.593,21.848,1028182,0
1998-07-06,21.848,21.885,21.593,21.822,1431942,0
1998-07-07,21.593,21.796,21.325,21.421,1783177,0
1998-07-08,21.421,21.796,21.325,21.577,1649410,0
1998-07-09,21.299,22.075,21.299,21.885,2536211,0
1998-07-10,21.885,22.613,21.885,22.482,3226661,0
1998-07-13,22.409,22.544,22.343,22.522,882630,0
1998-07-14,22.431,22.84,22.431,22.798,2680046,0
1998-07-15,22.775,22.978,22.596,22.685,1684017,0
1998-07-16,22.596,22.613,22.318,22.482,3106877,0
1998-07-17,22.457,22.499,22.093,22.499,1636892,0
1998-07-20,22.343,22.571,22.252,22.39,1717397,0
1998-07-21,22.39,22.431,22.075,22.093,2448342,0
1998-07-22,22.093,22.39,21.822,21.87,2253457,0
1998-07-23,21.87,21.999,21.577,21.731,1245647,0
1998-07-24,21.707,21.885,21.577,21.593,1806985,0
1998-07-27,21.35,22.277,21.35,22.252,1793731,0
1998-07-28,22.114,22.229,21.643,21.999,1380645,0
1998-07-29,21.962,22.137,21.781,21.781,1526443,0
1998-07-30,21.87,22.207,21.822,22.075,1215701,0
1998-07-31,21.984,22.093,21.325,21.477,2572048,0
1998-08-03,21.44,21.707,21.274,21.504,1288111,0
1998-08-04,21.504,21.577,20.868,20.868,1926030,0
1998-08-05,20.81,21.44,20.781,21.44,2018809,0
1998-08-06,21.35,22.431,21.325,22.409,2102749,0
1998-08-07,22.049,22.229,21.756,21.848,2010219,0
1998-08-10,21.848,22.368,21.731,22.343,946199,0
1998-08-11,22.252,22.482,21.962,22.482,2390906,0
1998-08-12,22.613,22.628,22.221,22.522,1792996,0
1998-08-13,22.628,22.767,22.424,22.562,1948119,0
1998-08-14,22.522,22.767,22.448,22.537,1263807,0
1998-08-17,22.522,22.831,22.155,22.831,1797660,0
1998-08-18,22.831,23.151,22.725,23.061,2426251,0
1998-08-19,22.882,23.107,22.857,23.086,1612346,0
1998-08-20,22.994,23.086,22.814,22.904,1433903,0
1998-08-21,22.725,22.742,22.207,22.613,1645482,0
1998-08-24,22.701,22.742,22.259,22.448,1291055,0
1998-08-25,22.424,22.831,22.424,22.701,1962106,0
1998-08-26,22.522,22.882,22.409,22.701,2013409,0
1998-08-27,22.409,22.537,21.787,21.945,2828296,0
1998-08-28,21.902,22.155,21.681,21.999,2256890,0
1998-08-31,21.999,22.058,20.703,20.703,2572538,0
1998-09-01,20.703,21.04,20.517,20.86,2812832,0
1998-09-02,20.796,20.948,20.468,20.59,2532775,0
1998-09-03,20.412,20.501,19.864,20.06,2063480,0
1998-09-04,20.06,20.389,19.792,20.389,1908112,0
1998-09-08,20.468,21.585,20.427,21.585,2077717,0
1998-09-09,21.585,21.585,21.202,21.43,1417459,0
1998-09-10,20.796,20.998,20.338,20.703,1901972,0
1998-09-11,20.427,21.43,20.313,21.244,1613083,0
1998-09-14,21.608,22.334,21.608,22.318,2444167,0
1998-09-15,22.318,22.318,21.813,22.093,1301367,0
1998-09-16,21.813,22.499,21.724,22.474,1577986,0
1998-09-17,21.787,22.13,21.724,21.97,1771885,0
1998-09-18,21.97,22.041,21.537,21.945,2775521,0
1998-09-21,21.52,21.787,21.38,21.765,1979047,0
1998-09-22,21.787,21.787,21.176,21.787,2879347,0
1998-09-23,21.787,22.221,21.634,22.207,2523202,0
1998-09-24,22.155,22.259,21.813,22.058,1283690,0
1998-09-25,21.787,22.334,21.653,22.334,2051697,0
1998-09-28,22.245,22.742,22.245,22.522,2276532,0
1998-09-29,22.409,22.58,22.058,22.499,1344073,0
1998-09-30,22.171,22.613,22.041,22.613,2336173,0
1998-10-01,22.474,22.474,21.56,21.741,1794714,0
1998-10-02,21.813,22.017,21.357,21.634,1889704,0
1998-10-05,21.653,21.885,21.176,21.787,1363704,0
1998-10-06,21.787,22.155,21.52,21.681,1198029,0
1998-10-07,21.43,22.155,21.292,22.106,1635665,0
1998-10-08,21.885,22.13,21.469,21.741,2602731,0
1998-10-09,21.902,22.58,21.681,22.221,2407841,0
1998-10-12,22.537,23.134,22.376,23.134,2075997,0
1998-10-13,22.767,22.946,22.499,22.522,2369061,0
1998-10-14,22.424,22.814,22.409,22.742,1504352,0
1998-10-15,22.831,23.605,22.628,23.402,1954254,0
1998-10-16,23.425,23.795,22.904,23.151,2059795,0
1998-10-19,23.151,23.197,22.971,23.061,1805758,0
1998-10-20,23.107,23.589,23.086,23.589,2537687,0
1998-10-21,23.492,23.492,23.107,23.265,1661680,0
1998-10-22,23.197,23.354,22.994,23.31,1433903,0
1998-10-23,23.31,23.31,23.061,23.239,810962,0
1998-10-26,23.589,23.696,23.239,23.542,1979047,0
1998-10-27,23.605,23.696,23.197,23.555,974674,0
1998-10-28,23.467,23.542,22.882,23.107,1099853,0
1998-10-29,23.02,23.402,22.831,23.402,1621671,0
1998-10-30,23.605,23.962,23.555,23.962,2043107,0
1998-11-02,23.962,24.316,23.91,24.078,1584857,0
1998-11-03,24.168,24.168,22.294,22.882,4972524,0
1998-11-04,23.061,23.874,23.061,23.831,3249481,0
1998-11-05,23.924,23.924,23.425,23.555,2200441,0
1998-11-06,23.555,23.631,23.151,23.605,1500667,0
1998-11-09,23.605,23.646,23.197,23.378,1286881,0
1998-11-10,23.288,23.874,23.288,23.605,1385554,0
1998-11-11,23.605,23.91,23.239,23.288,1172747,0
1998-11-12,23.239,23.605,23.239,23.354,740024,0
1998-11-13,23.555,23.555,23.086,23.151,1610625,0
1998-11-16,23.239,23.288,22.882,23.239,1983218,0
1998-11-17,23.31,23.605,23.02,23.31,1289336,0
1998-11-18,23.362,23.362,22.814,22.946,1853622,0
1998-11-19,23.273,23.295,22.589,22.677,2611809,0
1998-11-20,22.537,22.701,22.259,22.312,2917882,0
1998-11-23,22.628,23.516,22.448,23.452,4648779,0
1998-11-24,23.516,24.047,23.362,23.955,2920827,0
1998-11-25,23.91,24.186,23.705,23.979,2391887,0
1998-11-27,23.955,23.955,23.631,23.728,530904,0
1998-11-30,23.728,23.818,23.631,23.728,2671209,0
1998-12-01,23.728,23.955,23.631,23.778,2148406,0
1998-12-02,23.728,23.778,22.701,23.043,4188323,0
1998-12-03,23.061,23.061,22.628,22.701,1955481,0
1998-12-04,22.857,23.043,22.701,23.02,3282617,0
1998-12-07,22.725,22.994,22.725,22.857,2516330,0
1998-12-08,22.701,23.092,22.701,23.043,1932655,0
1998-12-09,23.134,23.273,22.994,23.061,1772378,0
1998-12-10,23.158,23.248,22.245,22.312,2175400,0
1998-12-11,22.409,22.522,22.171,22.474,2021997,0
1998-12-14,22.522,22.522,22.13,22.245,2404159,0
1998-12-15,22.145,22.259,21.765,22.171,2836392,0
1998-12-16,22.171,22.221,21.765,21.765,2386489,0
1998-12-17,21.879,22.245,21.813,22.245,3076685,0
1998-12-18,22.245,22.334,21.813,21.902,2784115,0
1998-12-21,21.902,22.13,21.741,21.84,2165828,0
1998-12-22,21.927,21.945,21.537,21.625,1989108,0
1998-12-23,21.902,22.409,21.84,22.145,2960098,0
1998-12-24,22.312,22.628,22.294,22.562,645281,0
1998-12-28,22.628,22.725,22.448,22.628,1155321,0
1998-12-29,22.613,23.499,22.562,23.452,1536746,0
1998-12-30,23.452,23.452,22.448,22.448,1697027,0
1998-12-31,22.448,22.882,22.093,22.093,2340832,0
1999-01-04,22.245,22.882,22.171,22.334,2715633,0
1999-01-05,22.36,22.814,21.991,22.522,2913707,0
1999-01-06,22.814,23.516,22.767,23.499,2411771,0
1999-01-07,23.362,23.542,23.158,23.41,1937072,0
1999-01-08,23.542,23.728,23.248,23.679,3248253,0
1999-01-11,23.679,23.705,22.831,23.158,2565909,0
1999-01-12,23.061,23.134,22.522,22.792,2083112,0
1999-01-13,22.537,23.295,22.36,22.904,2604201,0
1999-01-14,22.857,22.857,22.058,22.093,3626736,0
1999-01-15,21.902,22.145,21.625,21.927,4874839,0
1999-01-19,21.991,22.13,21.56,21.813,4271281,0
1999-01-20,21.625,22.171,21.406,21.577,3728106,0
1999-01-21,21.219,21.691,21.105,21.145,3885192,0
1999-01-22,20.65,20.781,20.052,20.208,5560866,0
1999-01-25,20.445,20.559,20.354,20.46,6182830,0
1999-01-26,20.445,20.941,20.283,20.283,5767035,0
1999-01-27,20.485,20.764,20.354,20.485,2505530,0
1999-01-28,20.667,21.055,20.559,20.622,2462578,0
1999-01-29,20.834,21.537,20.667,21.244,3312562,0
1999-02-01,21.308,21.308,20.941,20.941,2685690,0
1999-02-02,20.925,21.04,19.827,20.396,2891863,0
1999-02-03,20.192,20.893,20.166,20.445,3020727,0
1999-02-04,20.485,20.536,19.775,19.981,3178301,0
1999-02-05,20.078,20.192,19.799,20.151,4089895,0
1999-02-08,20.354,20.606,20.078,20.208,2700662,0
1999-02-09,20.371,21.015,20.095,20.688,3187875,0
1999-02-10,20.509,20.622,20.208,20.46,2160186,0
1999-02-11,20.396,20.667,20.257,20.606,1706599,0
1999-02-12,20.606,20.622,20.305,20.445,2252230,0
1999-02-16,20.719,20.876,20.606,20.737,1987147,0
1999-02-17,20.559,21.608,20.559,20.91,4404070,0
1999-02-18,20.91,20.974,20.65,20.796,2465523,0
1999-02-19,21.064,21.357,20.925,21.112,3796094,0
1999-02-22,21.04,22.032,21.04,21.999,2419133,0
1999-02-23,21.848,21.984,21.357,21.822,1774346,0
1999-02-24,21.724,21.984,21.406,21.593,1902956,0
1999-02-25,21.406,21.681,21.04,21.317,1998435,0
1999-02-26,21.357,21.357,20.796,21.087,1640328,0
1999-03-01,21.023,21.112,20.65,20.925,2645929,0
1999-03-02,20.925,21.389,20.925,21.023,2977037,0
1999-03-03,20.998,21.357,20.998,21.357,1711263,0
1999-03-04,21.357,21.724,21.317,21.593,2149384,0
1999-03-05,21.822,21.999,21.52,21.999,3107366,0
1999-03-08,21.822,22.049,21.608,21.999,2161659,0
1999-03-09,21.681,21.781,21.292,21.477,1841840,0
1999-03-10,21.634,22.032,21.341,22.032,2359734,0
1999-03-11,21.935,22.39,21.724,22.049,1899273,0
1999-03-12,22.114,22.145,21.568,21.984,1902465,0
1999-03-15,21.634,21.756,21.406,21.477,1757159,0
1999-03-16,21.477,21.756,21.477,21.634,2138836,0
1999-03-17,21.545,21.568,20.852,20.876,2159944,0
1999-03-18,20.876,21.064,20.737,20.876,2724965,0
1999-03-19,20.796,20.925,20.606,20.737,3124060,0
1999-03-22,20.737,20.852,20.405,20.559,2339362,0
1999-03-23,20.468,20.485,19.915,19.963,3618147,0
1999-03-24,19.915,20.036,19.711,19.85,3501311,0
1999-03-25,19.85,20.078,19.483,19.891,2674397,0
1999-03-26,19.775,20.283,19.686,19.963,2921811,0
1999-03-29,19.963,20.166,19.891,20.151,2819455,0
1999-03-30,19.827,19.891,19.042,19.409,3781368,0
1999-03-31,19.32,19.499,19.11,19.434,4246985,0
1999-04-01,19.434,19.434,19.001,19.017,3583046,0
1999-04-05,19.017,19.827,18.888,19.67,6325430,0
1999-04-06,20.052,20.354,19.758,20.354,3568809,0
1999-04-07,20.33,21.129,20.33,21.064,7234080,0
1999-04-08,21.154,21.608,20.948,21.292,3799040,0
1999-04-09,21.244,21.357,21.112,21.154,3448296,0
1999-04-12,20.998,21.885,20.876,21.781,2191355,0
1999-04-13,21.756,21.756,21.292,21.43,3915380,0
1999-04-14,22.032,22.303,21.756,22.277,5657082,0
1999-04-15,22.439,23.061,22.417,22.857,8000862,0
1999-04-16,22.759,22.831,22.303,22.506,3853039,0
1999-04-19,22.417,23.31,22.417,22.904,5540248,0
1999-04-20,22.807,22.873,21.984,22.032,3967419,0
1999-04-21,22.114,22.163,21.52,21.52,3247028,0
1999-04-22,21.848,22.303,21.756,22.032,3419332,0
1999-04-23,21.935,22.466,21.935,22.099,2560508,0
1999-04-26,21.911,22.259,21.911,22.099,2802766,0
1999-04-27,22.213,22.439,22.213,22.417,1654071,0
1999-04-28,22.39,22.596,22.237,22.439,4142176,0
1999-04-29,22.669,23.02,22.482,22.946,4197645,0
1999-04-30,23.223,23.679,23.197,23.679,6419685,0
1999-05-03,23.589,24.437,23.386,24.388,3950231,0
1999-05-04,24.649,24.828,24.437,24.689,3126270,0
1999-05-05,24.591,25.309,24.551,25.244,4048415,0
1999-05-06,25.146,25.333,24.78,25.259,3260282,0
1999-05-07,25.244,25.839,25.195,25.726,2902911,0
1999-05-10,25.7,26.065,25.519,26.019,3347663,0
1999-05-11,26.065,26.23,25.742,26.044,2929663,0
1999-05-12,25.635,25.913,25.499,25.684,2793686,0
1999-05-13,25.168,25.358,24.689,24.737,3340790,0
1999-05-14,24.429,24.575,24.299,24.527,3312072,0
1999-05-17,24.502,24.706,24.388,24.591,1733110,0
1999-05-18,24.502,24.502,23.516,23.818,1881113,0
1999-05-19,23.883,24.346,23.831,24.071,2594382,0
1999-05-20,24.071,24.527,23.946,24.316,1638365,0
1999-05-21,24.223,24.918,24.223,24.706,2068633,0
1999-05-24,24.616,25.259,24.616,24.821,2130488,0
1999-05-25,24.667,24.763,24.388,24.413,1858776,0
1999-05-26,24.388,24.388,23.719,23.831,2466505,0
1999-05-27,23.795,23.818,23.265,23.329,1835952,0
1999-05-28,23.239,23.555,23.167,23.555,1752988,0
1999-06-01,23.484,24.071,23.371,24.071,3287281,0
1999-06-02,24.021,24.429,23.924,24.388,2016104,0
1999-06-03,24.299,24.591,24.275,24.591,1061318,0
1999-06-04,24.575,24.763,24.429,24.763,1250556,0
1999-06-07,24.763,25.406,24.763,25.375,1359046,0
1999-06-08,25.421,25.765,25.259,25.726,2752206,0
1999-06-09,25.635,25.635,25.195,25.219,1463359,0
1999-06-10,25.032,25.098,24.527,24.983,1977083,0
1999-06-11,24.894,25.168,24.803,24.894,1407885,0
1999-06-14,25.168,25.259,25.032,25.195,1872030,0
1999-06-15,25.098,25.259,25.017,25.057,1691870,0
1999-06-16,25.259,25.726,25.195,25.611,1402486,0
1999-06-17,25.358,25.473,25.259,25.473,1201220,0
1999-06-18,25.358,25.749,25.333,25.649,1843312,0
1999-06-21,25.611,25.611,24.918,25.017,1206376,0
1999-06-22,24.346,25.057,24.346,24.486,1847242,0
1999-06-23,24.346,24.737,24.249,24.689,1243191,0
1999-06-24,24.689,24.821,23.818,23.856,2124351,0
1999-06-25,23.856,23.97,23.555,23.76,1981747,0
1999-06-28,23.795,24.039,23.542,23.582,1431696,0
1999-06-29,23.418,23.672,23.371,23.631,2805711,0
1999-06-30,23.265,23.484,23.143,23.206,4141931,0
1999-07-01,23.206,23.239,23.051,23.239,2419133,0
1999-07-02,23.206,23.265,23.077,23.19,1838403,0
1999-07-06,23.206,23.303,23.001,23.092,2073052,0
1999-07-07,23.143,23.143,22.937,23.125,2466996,0
1999-07-08,23.077,23.743,23.077,23.206,2780923,0
1999-07-09,23.206,23.795,23.206,23.516,2092686,0
1999-07-12,23.516,23.555,23.143,23.206,1144523,0
1999-07-13,23.143,23.206,22.798,22.89,2303283,0
1999-07-14,23.077,23.467,22.873,23.092,1562521,0
1999-07-15,23.239,23.418,23.167,23.371,2170251,0
1999-07-16,23.393,23.646,23.239,23.582,1690646,0
1999-07-19,23.354,23.555,23.281,23.354,1418446,0
1999-07-20,23.329,23.329,23.001,23.051,1406416,0
1999-07-21,23.092,23.239,22.978,23.092,1704633,0
1999-07-22,23.001,23.167,22.596,22.873,1628546,0
1999-07-23,22.873,22.937,22.685,22.701,1390704,0
1999-07-26,22.499,22.798,22.499,22.636,1060578,0
1999-07-27,22.636,23.281,22.613,23.051,1610625,0
1999-07-28,22.814,23.143,22.636,22.701,1680094,0
1999-07-29,22.75,22.75,22.084,22.171,2785584,0
1999-07-30,22.36,22.409,21.97,22.017,1700709,0
1999-08-02,22.13,22.36,21.945,22.145,1444949,0
1999-08-03,22.145,22.318,22.084,22.13,1362479,0
1999-08-04,22.171,23.143,22.13,22.725,2065935,0
1999-08-05,22.75,24.039,22.75,23.856,2902419,0
1999-08-06,23.484,23.516,22.89,23.418,1665117,0
1999-08-09,23.467,23.467,23.077,23.167,795987,0
1999-08-10,23.051,23.371,22.978,23.051,1180358,0
1999-08-11,23.1,23.1,22.822,23.1,2104713,0
1999-08-12,23.011,23.167,22.596,22.613,1666834,0
1999-08-13,22.613,23.167,22.596,23.167,1697762,0
1999-08-16,23.167,23.663,22.986,23.565,923374,0
1999-08-17,23.84,23.84,23.19,23.687,1269456,0
1999-08-18,23.728,23.728,23.167,23.337,1316092,0
1999-08-19,23.125,23.265,22.904,23.061,1452071,0
1999-08-20,23.1,23.542,23.035,23.1,1428013,0
1999-08-23,23.167,23.499,22.873,23.011,2004816,0
1999-08-24,23.077,24.127,23.035,23.728,2681520,0
1999-08-25,23.962,24.144,23.687,24.03,1427525,0
1999-08-26,24.078,24.078,23.516,23.705,2396554,0
1999-08-27,23.631,23.631,22.759,22.946,2917882,0
1999-08-30,22.89,22.986,22.36,22.36,1562765,0
1999-08-31,22.544,23.337,21.919,22.963,4799731,0
1999-09-01,23.19,23.452,22.71,23.337,3461550,0
1999-09-02,23.337,23.499,22.986,23.354,2348691,0
1999-09-03,23.778,24.307,23.751,24.257,2055136,0
1999-09-07,24.144,24.168,23.892,24.144,2095878,0
1999-09-08,24.144,24.144,23.91,24.078,1056900,0
1999-09-09,24.078,24.078,23.892,23.979,1503370,0
1999-09-10,23.94,24.055,23.91,23.94,1528649,0
1999-09-13,23.892,24.429,23.818,24.429,2009236,0
1999-09-14,24.078,24.284,23.94,24.207,1668799,0
1999-09-15,24.127,24.404,24.078,24.371,2450058,0
1999-09-16,24.241,24.307,24.055,24.144,1384079,0
1999-09-17,24.207,24.371,23.979,24.006,1711508,0
1999-09-20,24.093,24.241,23.962,24.078,867657,0
1999-09-21,24.055,24.078,23.865,24.03,1708069,0
1999-09-22,24.03,24.03,23.386,23.542,3466947,0
1999-09-23,23.589,23.589,22.822,22.89,2228176,0
1999-09-24,22.946,23.354,22.798,22.946,1977573,0
1999-09-27,22.986,23.614,22.873,23.467,1909090,0
1999-09-28,23.386,23.425,22.963,23.151,2441963,0
1999-09-29,23.167,23.516,23.167,23.499,1464096,0
1999-09-30,23.499,23.663,23.425,23.425,2679307,0
1999-10-01,23.542,23.614,23.077,23.565,1739735,0
1999-10-04,23.631,23.865,23.631,23.778,1324437,0
1999-10-05,23.663,23.818,23.565,23.631,1612098,0
1999-10-06,23.452,23.631,23.125,23.288,2245109,0
1999-10-07,22.986,23.223,22.963,23.011,1466796,0
1999-10-08,22.873,23.061,22.661,22.661,1647688,0
1999-10-11,22.571,22.613,21.945,22.084,2658444,0
1999-10-12,22.058,22.058,21.274,21.577,5151946,0
1999-10-13,21.617,22.13,21.504,21.984,2731343,0
1999-10-14,21.902,22.171,21.681,22.017,1753726,0
1999-10-15,22.017,22.017,21.389,21.406,2077960,0
1999-10-18,21.43,21.667,21.244,21.406,1852394,0
1999-10-19,21.504,21.577,21.202,21.274,1943947,0
1999-10-20,21.227,21.317,20.941,21.317,2208050,0
1999-10-21,21.227,21.227,20.966,21.154,2032552,0
1999-10-22,21.176,21.919,21.176,21.781,1620934,0
1999-10-25,21.781,21.781,21.244,21.463,1600318,0
1999-10-26,21.553,21.97,21.529,21.707,2664825,0
1999-10-27,21.805,21.97,21.463,21.504,2928930,0
1999-10-28,21.741,22.041,21.593,22.041,2756134,0
1999-10-29,22.221,22.409,21.984,22.268,1821220,0
1999-11-01,22.36,22.482,21.529,21.854,2601991,0
1999-11-02,21.529,21.741,21.154,21.244,2636107,0
1999-11-03,21.154,21.43,20.599,20.667,2253942,0
1999-11-04,20.852,21.643,20.764,21.365,2723735,0
1999-11-05,21.681,21.741,21.154,21.176,1775324,0
1999-11-08,21.176,21.365,20.901,21.129,1442251,0
1999-11-09,21.129,21.463,21.064,21.463,1637382,0
1999-11-10,21.176,21.463,20.81,21.015,1831529,0
1999-11-11,20.925,21.617,20.925,21.593,2137112,0
1999-11-12,21.504,21.593,20.852,21.015,3441667,0
1999-11-15,21.317,21.317,20.764,20.876,2832713,0
1999-11-17,21.448,21.781,21.43,21.545,1659718,0
1999-11-18,21.259,21.681,21.17,21.681,2767668,0
1999-11-19,21.593,21.911,21.448,21.781,2167305,0
1999-11-22,21.545,21.634,21.096,21.244,1543132,0
1999-11-23,21.259,21.406,21.194,21.317,2265482,0
1999-11-24,21.283,21.357,21.129,21.17,2450058,0
1999-11-26,20.893,21.145,20.843,21.055,801140,0
1999-11-29,20.893,21.145,20.613,21.096,2108394,0
1999-11-30,20.843,21.545,20.843,21.259,3181493,0
1999-12-01,21.283,21.448,21.194,21.332,2302546,0
1999-12-02,21.634,21.634,21.259,21.259,2414960,0
1999-12-03,21.259,21.984,21.259,21.56,2892604,0
1999-12-06,21.477,21.634,21.259,21.317,2254436,0
1999-12-07,21.357,21.43,20.719,20.796,2779695,0
1999-12-08,20.868,21.032,20.545,20.545,2263765,0
1999-12-09,20.559,20.682,20.078,20.095,2398272,0
1999-12-10,20.192,20.33,19.864,19.981,1875218,0
1999-12-13,20.005,20.166,19.799,20.142,2153806,0
1999-12-14,20.078,20.493,19.963,20.445,3777197,0
1999-12-15,20.893,21.87,20.893,21.634,3410743,0
1999-12-16,21.911,22.383,21.52,22.13,2757114,0
1999-12-17,22.294,22.685,22.075,22.685,4061912,0
1999-12-20,22.383,22.409,21.731,21.911,2456441,0
1999-12-21,21.731,21.984,21.593,21.796,2473868,0
1999-12-22,21.848,21.984,21.38,21.495,2482949,0
1999-12-23,21.545,21.848,21.495,21.848,1614554,0
1999-12-27,21.848,22.058,21.448,21.781,1909830,0
1999-12-28,21.781,22.099,21.781,21.781,1559818,0
1999-12-29,21.796,21.796,21.495,21.495,978846,0
1999-12-30,21.545,21.56,21.38,21.406,1681808,0
1999-12-31,21.259,21.448,21.259,21.406,917484,0
2000-01-03,21.219,21.477,21.006,21.477,2757360,0
2000-01-04,21.448,21.477,21.194,21.219,2096370,0
2000-01-05,21.219,21.731,21.194,21.608,2687897,0
2000-01-06,21.448,22.383,21.406,22.221,3182479,0
2000-01-07,22.571,23.386,22.294,23.223,3268382,0
2000-01-10,23.134,23.151,21.87,22.008,3138050,0
2000-01-11,21.911,22.383,21.87,21.962,2325618,0
2000-01-12,22.032,22.522,22.008,22.259,1670519,0
2000-01-13,22.36,23.197,22.294,22.946,2616228,0
2000-01-14,22.898,23.035,22.71,22.734,3298327,0
2000-01-18,22.643,22.661,22.145,22.448,2579164,0
2000-01-19,22.544,23.265,22.522,23.011,2851611,0
2000-01-20,23.077,23.265,22.499,22.544,2877876,0
2000-01-21,22.294,22.596,22.245,22.409,3029563,0
2000-01-24,22.499,22.499,21.545,21.681,3072762,0
2000-01-25,21.495,21.634,21.317,21.332,2353107,0
2000-01-26,21.43,21.448,20.817,21.071,3135597,0
2000-01-27,21.071,21.448,20.613,20.781,3260774,0
2000-01-28,20.746,21.259,20.613,20.893,4010617,0
2000-01-31,20.703,20.91,20.545,20.545,2447360,0
2000-02-01,20.559,20.682,20.283,20.38,2887694,0
2000-02-02,20.468,20.493,19.963,19.963,4476479,0
2000-02-03,19.632,20.682,19.632,20.192,3841010,0
2000-02-04,19.864,20.052,19.188,19.302,5880439,0
2000-02-07,18.74,19.049,18.391,18.627,5220427,0
2000-02-08,18.652,18.98,18.487,18.611,5221899,0
2000-02-09,18.514,18.578,17.885,17.912,3963981,0
2000-02-10,17.926,18.072,17.183,17.421,5111696,0
2000-02-11,17.512,17.689,17.225,17.298,4155430,0
2000-02-14,17.391,17.443,17.039,17.298,3015328,0
2000-02-15,17.2,18.072,17.07,17.862,5531162,0
2000-02-16,17.926,18.537,17.707,18.374,3632626,0
2000-02-17,18.602,18.627,18.227,18.555,5112187,0
2000-02-18,18.578,19.215,18.44,18.799,4735914,0
2000-02-22,18.506,19.026,18.44,18.652,3599002,0
2000-02-23,18.602,18.677,18.187,18.253,3818921,0
2000-02-24,18.227,18.506,17.854,18.204,3270836,0
2000-02-25,18.799,18.813,17.878,17.903,3309617,0
2000-02-28,17.903,18.04,17.479,17.479,3320909,0
2000-02-29,17.479,17.642,17.03,17.129,4723399,0
2000-03-01,16.908,17.077,16.606,16.776,5982789,0
2000-03-02,16.59,16.819,16.396,16.557,4278401,0
2000-03-03,16.557,16.893,16.182,16.396,4644115,0
2000-03-06,16.371,16.396,15.595,15.791,5118814,0
2000-03-07,15.881,16.068,15.595,15.743,3621092,0
2000-03-08,15.834,16.068,15.523,15.881,4899627,0
2000-03-09,15.806,15.881,15.409,15.595,3447560,0
2000-03-10,15.645,15.994,15.393,15.46,3768114,0
2000-03-13,15.272,16.044,15.22,15.981,3039869,0
2000-03-14,15.994,16.133,15.621,15.904,3495422,0
2000-03-15,15.806,16.371,15.482,16.281,5890747,0
2000-03-16,16.396,17.292,16.255,17.2,7756884,0
2000-03-17,17.096,18.04,16.908,16.908,7084113,0
2000-03-20,17.292,17.942,17.2,17.642,6104284,0
2000-03-21,17.479,17.689,16.941,17.329,4514765,0
2000-03-22,17.2,17.269,16.794,17.053,5018915,0
2000-03-23,16.867,17.667,16.632,17.593,4371425,0
2000-03-24,17.576,18.464,17.519,17.765,4833357,0
2000-03-27,17.576,17.926,17.391,17.667,2981698,0
2000-03-28,17.593,17.903,17.593,17.739,2924756,0
2000-03-29,17.707,18.464,17.707,18.301,3455168,0
2000-03-30,18.799,20.389,18.7,20.014,6746866,0
2000-03-31,20.673,20.673,19.873,19.963,5867430,0
2000-04-03,19.923,20.06,19.285,19.923,3190330,0
2000-04-04,20.573,21.332,20.338,20.81,7728905,0
2000-04-05,20.673,20.834,20.313,20.536,4022150,0
2000-04-06,20.313,20.86,20.313,20.673,2748035,0
2000-04-07,20.673,20.86,20.536,20.606,1998682,0
2000-04-10,20.536,20.737,20.297,20.622,2567138,0
2000-04-11,20.673,21.707,20.573,21.421,3900655,0
2000-04-12,21.469,21.848,20.998,21.235,3817450,0
2000-04-13,21.469,21.756,21.096,21.421,3008453,0
2000-04-14,21.145,21.469,20.208,20.412,2670964,0
2000-04-17,20.509,20.719,19.639,20.695,4410696,0
2000-04-18,20.622,20.673,19.729,20.338,2926228,0
2000-04-19,20.014,20.06,19.215,19.661,3454430,0
2000-04-20,19.686,19.85,19.383,19.758,3394294,0
2000-04-24,19.499,20.371,19.474,20.248,4556000,0
2000-04-25,20.389,21.35,20.125,21.112,2842285,0
2000-04-26,20.81,21.047,20.297,20.46,1837177,0
2000-04-27,20.086,20.81,20.086,20.536,2542596,0
2000-04-28,20.536,20.86,20.389,20.622,3484370,0
2000-05-01,20.536,21.071,20.509,20.948,2578919,0
2000-05-02,20.983,21.406,20.834,20.834,3055088,0
2000-05-03,20.606,20.695,19.947,20.183,3133633,0
2000-05-04,20.248,20.86,20.151,20.389,2227932,0
2000-05-05,20.389,20.737,20.338,20.46,1710033,0
2000-05-08,20.297,20.81,20.225,20.737,1579949,0
2000-05-09,20.509,21.112,20.485,20.948,2186204,0
2000-05-10,20.901,21.299,20.667,20.781,3214875,0
2000-05-11,20.998,21.299,20.852,21.112,2026662,0
2000-05-12,20.941,21.299,20.405,21.202,2935312,0
2000-05-15,21.495,22.017,21.227,21.537,4336325,0
2000-05-16,22.368,22.506,21.911,21.984,4139966,0
2000-05-17,21.659,21.945,21.299,21.52,3504749,0
2000-05-18,21.421,21.681,21.421,21.585,2008251,0
2000-05-19,21.495,21.796,21.35,21.608,1573566,0
2000-05-22,21.608,21.681,21.35,21.608,2878366,0
2000-05-23,21.56,22.058,21.56,21.945,4278401,0
2000-05-24,21.962,22.39,21.945,22.368,3827509,0
2000-05-25,22.701,22.904,22.554,22.651,4776660,0
2000-05-26,22.554,22.604,22.343,22.368,2049983,0
2000-05-30,22.409,22.554,22.318,22.409,3507939,0
2000-05-31,22.466,22.506,22.318,22.318,2435333,0
2000-06-01,22.318,23.19,22.318,23.077,3270836,0
2000-06-02,23.831,23.924,23.167,23.646,3922499,0
2000-06-05,23.548,23.71,22.701,22.701,2477303,0
2000-06-06,22.767,22.84,22.466,22.742,2490315,0
2000-06-07,22.651,23.077,22.604,22.669,1984444,0
2000-06-08,22.506,22.529,22.058,22.268,1872522,0
2000-06-09,22.268,22.409,22.145,22.343,2312856,0
2000-06-12,22.318,22.904,22.245,22.318,1736295,0
2000-06-13,22.409,23.125,22.39,22.725,1873994,0
2000-06-14,22.701,22.792,21.984,21.984,2206087,0
2000-06-15,21.962,22.106,21.681,21.707,3498857,0
2000-06-16,21.707,22.084,21.659,21.756,3547457,0
2000-06-19,21.796,22.221,21.707,21.984,4063633,0
2000-06-20,23.548,23.548,22.268,22.604,11469283,0
2000-06-21,22.554,22.742,22.343,22.466,7725714,0
2000-06-22,21.756,22.904,21.756,22.725,6060839,0
2000-06-23,23.459,23.459,22.928,23.107,4808322,0
2000-06-26,23.614,24.494,23.41,23.91,5019409,0
2000-06-27,24.404,24.681,24.186,24.338,6906653,0
2000-06-28,24.591,24.608,24.047,24.093,6429261,0
2000-06-29,24.021,24.071,23.425,23.831,4140706,0
2000-06-30,23.787,24.429,22.742,22.84,5165690,0
2000-07-03,22.89,23.265,22.89,23.001,1801832,0
2000-07-05,23.265,23.91,22.928,23.265,6206392,0
2000-07-06,23.265,23.41,22.84,23.31,4331419,0
2000-07-07,23.223,23.849,23.19,23.19,4222681,0
2000-07-10,23.425,24.021,23.41,23.91,2826579,0
2000-07-11,23.924,24.404,23.499,24.207,3804442,0
2000-07-12,24.591,24.591,24.207,24.445,2947335,0
2000-07-13,24.445,24.445,23.874,24.071,2670717,0
2000-07-14,23.97,24.307,23.76,24.021,3197449,0
2000-07-17,23.736,23.831,23.223,23.32,3347171,0
2000-07-18,22.89,23.354,22.89,23.206,2942674,0
2000-07-19,23.589,23.614,23.077,23.295,5120779,0
2000-07-20,23.41,24.591,23.41,24.486,3593848,0
2000-07-21,24.633,24.755,24.307,24.633,4234711,0
2000-07-24,24.543,24.73,24.207,24.591,2424288,0
2000-07-25,24.667,24.868,24.445,24.788,2844251,0
2000-07-26,24.681,24.681,23.997,23.997,3038152,0
2000-07-27,24.136,24.667,24.071,24.494,2274810,0
2000-07-28,24.445,24.445,23.167,23.265,4019946,0
2000-07-31,23.239,23.736,22.928,23.265,3362143,0
2000-08-01,22.978,23.736,22.767,23.548,5015725,0
2000-08-02,23.239,24.11,22.928,23.91,4795069,0
2000-08-03,23.91,23.91,23.354,23.425,4626935,0
2000-08-04,23.924,23.946,23.31,23.589,3276237,0
2000-08-07,23.811,24.868,23.71,24.608,3781857,0
2000-08-08,24.608,25.628,24.33,25.492,4968842,0
2000-08-09,25.959,26.099,25.482,25.666,4783285,0
2000-08-10,25.666,25.666,25.292,25.578,2511175,0
2000-08-11,25.578,26.555,25.528,26.336,4408976,0
2000-08-14,26.264,26.76,26.073,26.693,4286992,0
2000-08-15,26.597,26.597,25.666,25.839,4178011,0
2000-08-16,25.742,26.002,25.578,25.666,2564440,0
2000-08-17,25.43,26.151,25.406,25.928,2877628,0
2000-08-18,25.814,25.913,25.482,25.789,1883320,0
2000-08-21,25.7,26.239,25.649,26.151,1218156,0
2000-08-22,26.073,26.171,25.649,25.814,2141778,0
2000-08-23,25.854,26.051,25.649,25.789,1849696,0
2000-08-24,25.814,26.051,25.814,25.959,2639791,0
2000-08-25,25.959,26.336,25.765,26.264,2042123,0
2000-08-28,26.239,26.597,26.196,26.524,3409024,0
2000-08-29,26.336,26.36,25.666,25.666,2063237,0
2000-08-30,25.333,25.391,25.057,25.219,2631690,0
2000-08-31,25.406,25.504,25.168,25.178,3251691,0
2000-09-01,25.244,25.455,24.911,25.219,1674446,0
2000-09-05,25.482,25.854,25.391,25.839,2408826,0
2000-09-06,25.854,26.571,25.789,26.475,3749460,0
2000-09-07,26.498,26.597,25.854,25.854,4056515,0
2000-09-08,25.854,25.854,25.333,25.814,5019409,0
2000-09-11,25.814,25.984,25.666,25.814,2683483,0
2000-09-12,25.718,25.765,25.146,25.195,3211930,0
2000-09-13,25.057,25.455,24.886,25.071,2344763,0
2000-09-14,24.983,25.504,24.86,25.057,2826579,0
2000-09-15,25.071,25.195,24.723,24.723,3391599,0
2000-09-18,24.625,24.698,23.555,23.555,3769585,0
2000-09-19,24.055,24.055,22.814,22.912,6311445,0
2000-09-20,23.035,23.434,22.58,22.628,4370936,0
2000-09-21,22.814,22.814,22.171,22.277,3949747,0
2000-09-22,22.343,23.574,22.106,23.197,4313744,0
2000-09-25,24.625,24.723,23.865,23.865,4042522,0
2000-09-26,23.962,25.146,23.91,24.943,6719869,0
2000-09-27,24.763,25.195,24.671,25.057,3275255,0
2000-09-28,25.025,25.649,25.025,25.244,2895795,0
2000-09-29,25.578,25.839,25.482,25.482,2405876,0
2000-10-02,25.292,25.7,25.13,25.552,4280361,0
2000-10-03,25.628,25.928,25.391,25.765,3288754,0
2000-10-04,25.765,25.959,25.146,25.333,3569547,0
2000-10-05,25.333,25.391,25.098,25.292,2415696,0
2000-10-06,25.316,25.391,24.536,24.812,2647399,0
2000-10-09,24.812,24.812,24.292,24.486,1535029,0
2000-10-10,24.486,24.794,24.363,24.502,2483195,0
2000-10-11,24.536,24.698,23.672,23.672,2661392,0
2000-10-12,23.672,23.892,23.31,23.77,4338044,0
2000-10-13,23.646,24.911,23.646,24.649,3272554,0
2000-10-16,24.836,25.528,24.671,25.333,3413197,0
2000-10-17,25.333,25.455,24.812,25.146,2377164,0
2000-10-18,25.098,25.13,24.388,24.575,2955189,0
2000-10-19,24.575,25.406,24.575,25.292,2147667,0
2000-10-20,25.098,25.482,24.737,25.406,1983954,0
2000-10-23,25.482,26.264,25.43,25.504,2798351,0
2000-10-24,25.839,25.959,25.578,25.765,1927014,0
2000-10-25,25.814,25.839,24.886,25.718,4157149,0
2000-10-26,25.666,26.384,25.666,26.124,2570330,0
2000-10-27,26.124,26.336,25.578,26.027,2119688,0
2000-10-30,26.051,26.735,26.002,26.646,2561983,0
2000-10-31,26.93,27.997,26.93,27.923,4900608,0
2000-11-01,27.9,27.923,26.67,27.076,4159851,0
2000-11-02,27.362,27.9,27.167,27.428,2764475,0
2000-11-03,27.338,27.688,26.524,26.815,2410542,0
2000-11-06,26.815,27.714,26.735,27.622,2480250,0
2000-11-07,27.639,27.761,26.051,26.882,6597392,0
2000-11-08,26.857,28.664,26.857,28.136,5523803,0
2000-11-09,28.136,28.529,27.574,28.428,4910429,0
2000-11-10,28.446,28.664,27.526,28.285,4565329,0
2000-11-13,27.665,28.046,27.265,27.665,4383205,0
2000-11-14,27.665,27.809,27.1,27.665,3804195,0
2000-11-15,27.721,28.268,27.622,28.268,3531743,0
2000-11-16,28.217,28.455,27.622,28.388,2629238,0
2000-11-17,28.413,28.575,27.022,27.5,3053372,0
2000-11-20,27.599,27.957,27.215,27.428,2200193,0
2000-11-21,27.428,27.671,26.288,27.461,3245066,0
2000-11-22,27.19,27.338,26.571,26.882,2905857,0
2000-11-24,27.143,27.86,27.143,27.622,1012225,0
2000-11-27,27.983,28.627,27.599,28.536,3825796,0
2000-11-28,28.725,28.725,27.167,27.721,3640725,0
2000-11-29,27.809,28.455,27.721,28.314,3022440,0
2000-11-30,28.095,28.192,27.404,27.86,4535140,0
2000-12-01,28.243,28.627,28.095,28.455,2743367,0
2000-12-04,28.455,28.671,28.243,28.627,3659624,0
2000-12-05,28.725,29.58,28.725,29.514,3835615,0
2000-12-06,29.341,29.53,29.107,29.393,5342416,0
2000-12-07,29.148,29.317,28.793,29.124,3431608,0
2000-12-08,29.294,30.491,29.009,30.132,3691290,0
2000-12-11,30.084,30.084,29.253,29.253,3143939,0
2000-12-12,29.294,29.8,29.253,29.776,3313794,0
2000-12-13,29.814,29.873,28.478,28.671,4151503,0
2000-12-14,28.575,28.575,27.241,27.526,5577307,0
2000-12-15,27.599,27.834,27.19,27.241,6807248,0
2000-12-18,27.671,28.289,27.647,28.289,6102073,0
2000-12-19,28.289,28.413,26.857,27.809,5875284,0
2000-12-20,27.29,27.574,27.29,27.5,5062115,0
2000-12-21,27.526,27.671,27.362,27.599,3658645,0
2000-12-22,27.671,27.884,27.377,27.884,3780878,0
2000-12-26,27.957,28.575,27.721,28.388,2693056,0
2000-12-27,28.437,29.814,28.413,29.53,3909000,0
2000-12-28,29.53,30.22,29.229,30.132,3045516,0
2000-12-29,30.174,30.441,29.987,30.132,3094607,0
2001-01-02,30.132,30.304,29.055,29.168,3101232,0
2001-01-03,29.393,29.416,28.154,29.032,4928099,0
2001-01-04,29.032,29.124,26.857,27.599,7229910,0
2001-01-05,27.908,28.764,27.721,27.884,5695860,0
2001-01-08,27.884,28.847,27.771,28.847,3943608,0
2001-01-09,28.935,29.58,28.504,29.055,4266130,0
2001-01-10,29.148,29.294,28.697,28.985,4166971,0
2001-01-11,29.124,29.814,28.671,29.627,3334897,0
2001-01-12,29.58,29.677,28.908,29.317,2880822,0
2001-01-16,29.317,29.814,29.229,29.653,3013605,0
2001-01-17,29.317,29.341,27.86,28.627,4758251,0
2001-01-18,28.046,28.178,27.215,27.86,5538772,0
2001-01-19,27.957,28.046,27.241,27.809,3887156,0
2001-01-22,27.809,28.031,27.052,27.671,3209722,0
2001-01-23,27.771,28.268,27.19,28.192,4794086,0
2001-01-24,28.289,28.764,28.046,28.56,2754660,0
2001-01-25,28.56,28.742,28.243,28.478,2642248,0
2001-01-26,28.455,28.455,27.5,27.771,2788042,0
2001-01-29,27.771,27.908,27.241,27.29,2835168,0
2001-01-30,27.353,28.478,26.76,28.178,4454878,0
2001-01-31,28.478,29.589,28.478,29.055,5364260,0
2001-02-01,28.958,28.976,27.975,28.136,2843512,0
2001-02-02,28.064,28.088,27.428,27.753,3450016,0
2001-02-05,27.983,28.958,27.916,28.943,2878609,0
2001-02-06,28.706,29.131,28.644,28.671,2366365,0
2001-02-07,28.671,28.943,28.504,28.888,1944189,0
2001-02-08,28.888,29.098,28.83,28.88,1281731,0
2001-02-09,28.671,28.83,27.232,27.428,6158776,0
2001-02-12,27.241,27.696,27.143,27.248,3811557,0
2001-02-13,27.338,27.68,26.802,26.802,5615108,0
2001-02-14,27.135,27.453,27.022,27.174,3612251,0
2001-02-15,27.199,28.136,27.199,28.014,2987589,0
2001-02-16,27.966,27.975,26.327,26.703,6702441,0
2001-02-20,26.703,26.703,24.894,25.854,11137684,0
2001-02-21,25.757,26.271,24.911,25.757,8474576,0
2001-02-22,25.757,25.757,24.943,25.504,5163241,0
2001-02-23,25.504,25.569,24.966,25.008,5520120,0
2001-02-26,25.259,26.027,25.146,25.919,5036833,0
2001-02-27,26.08,26.597,25.976,26.058,3446576,0
2001-02-28,26.212,26.294,25.244,25.718,4332644,0
2001-03-01,25.718,25.718,24.381,25.333,7289063,0
2001-03-02,25.333,25.913,24.763,25.499,5386840,0
2001-03-05,25.375,26.212,25.259,25.984,3280409,0
2001-03-06,26.376,26.841,26.327,26.475,3690063,0
2001-03-07,26.475,26.849,25.797,25.83,4312025,0
2001-03-08,26.058,26.255,25.635,26.099,3650055,0
2001-03-09,26.099,26.823,25.358,26.823,12411313,0
2001-03-12,26.823,27.368,26.507,26.978,9825520,0
2001-03-13,26.987,26.987,26.099,26.571,11775848,0
2001-03-14,26.255,26.646,25.492,25.499,9163789,0
2001-03-15,25.658,25.854,25.259,25.742,6768218,0
2001-03-16,25.504,25.504,23.459,23.743,12113336,0
2001-03-19,24.207,24.794,23.988,24.794,7417430,0
2001-03-20,24.983,25.611,24.453,24.478,9841228,0
2001-03-21,24.284,24.284,22.685,22.986,14200135,0
2001-03-22,23.378,23.378,22.207,23.061,12609634,0
2001-03-23,23.646,23.705,22.912,23.061,7239973,0
2001-03-26,23.158,24.667,23.143,24.51,8524155,0
2001-03-27,23.91,25.375,23.874,24.429,9529260,0
2001-03-28,24.102,24.11,22.946,23.459,7995706,0
2001-03-29,23.425,23.622,23.028,23.248,4683879,0
2001-03-30,23.598,24.257,23.41,23.831,5300690,0
2001-04-02,23.778,24.354,23.281,23.679,4070752,0
2001-04-03,23.831,23.874,22.814,23.061,6300887,0
2001-04-04,23.051,23.371,22.89,23.107,8151567,0
2001-04-05,23.719,24.445,23.646,24.201,4111004,0
2001-04-06,23.933,24.093,23.41,23.542,4730759,0
2001-04-09,22.912,23.997,22.912,23.91,4575149,0
2001-04-10,24.215,24.911,23.452,24.478,6823936,0
2001-04-11,24.851,24.927,24.136,24.299,5658062,0
2001-04-12,24.584,25.358,24.363,24.983,5482563,0
2001-04-16,24.983,24.983,24.608,24.868,3006980,0
2001-04-17,24.868,24.983,24.608,24.616,3854267,0
2001-04-18,24.983,25.976,24.851,25.718,11300168,0
2001-04-19,25.814,25.814,25.04,25.333,6400785,0
2001-04-20,25.43,25.536,24.983,25.114,4546918,0
2001-04-23,25.063,25.071,24.649,24.868,3643670,0
2001-04-24,24.868,24.999,24.299,24.299,4839492,0
2001-04-25,24.307,25.098,24.021,24.927,4594780,0
2001-04-26,24.966,25.446,24.911,25.187,4092352,0
2001-04-27,25.464,25.854,25.333,25.814,2357280,0
2001-04-30,25.814,26.646,25.595,25.628,4637736,0
2001-05-01,25.519,25.604,24.983,25.375,5798458,0
2001-05-02,25.178,25.178,24.584,25.025,7032814,0
2001-05-03,25.008,25.008,24.616,24.788,3688340,0
2001-05-04,24.794,25.43,24.608,25.292,3118171,0
2001-05-07,25.162,25.504,25.146,25.35,1729180,0
2001-05-08,25.375,25.611,25.219,25.259,2290764,0
2001-05-09,25.421,25.552,24.943,25.08,3300044,0
2001-05-10,25.276,25.519,25.114,25.391,2807920,0
2001-05-11,25.536,25.543,24.851,24.999,2660896,0
2001-05-14,25.098,25.168,24.828,25.057,2579656,0
2001-05-15,25.13,25.421,24.974,25.324,2987589,0
2001-05-16,25.333,26.171,25.219,26.099,3209475,0
2001-05-17,26.735,27.014,26.489,26.703,4770522,0
2001-05-18,26.915,26.987,26.628,26.751,2929912,0
2001-05-21,26.776,27.688,26.703,27.688,3392825,0
2001-05-22,27.834,27.876,27.281,27.491,3384974,0
2001-05-23,27.255,27.255,26.646,26.93,3054599,0
2001-05-24,26.873,27.453,26.873,27.305,2690841,0
2001-05-25,27.11,27.224,26.621,26.809,2790248,0
2001-05-29,26.663,27.014,26.613,26.678,2053414,0
2001-05-30,26.524,26.678,25.781,25.919,4620797,0
2001-05-31,25.913,26.483,25.872,26.179,3735224,0
2001-06-01,26.271,26.327,25.619,26.171,2934820,0
2001-06-04,26.196,26.344,25.879,26.142,1953521,0
2001-06-05,26.142,26.792,25.959,26.562,2609846,0
2001-06-06,26.841,26.907,26.264,26.41,2883274,0
2001-06-07,26.41,26.562,26.058,26.352,2178840,0
2001-06-08,25.872,25.976,25.519,25.928,2924266,0
2001-06-11,25.814,25.928,25.227,25.628,2811115,0
2001-06-12,25.7,26.019,25.227,25.919,3784068,0
2001-06-13,25.872,25.945,25.421,25.7,2673662,0
2001-06-14,25.519,25.619,25.017,25.162,3420809,0
2001-06-15,24.943,25.236,24.927,25.063,3348399,0
2001-06-18,25.025,25.195,24.599,24.649,2351881,0
2001-06-19,24.836,24.943,24.266,24.486,3298819,0
2001-06-20,24.527,24.689,24.039,24.11,4587663,0
2001-06-21,24.11,25.017,24.078,24.689,4026817,0
2001-06-22,24.737,24.812,24.486,24.543,1937566,0
2001-06-25,24.543,24.591,24.093,24.093,2633655,0
2001-06-26,23.743,24.46,23.719,24.33,4297301,0
2001-06-27,24.316,24.322,23.818,23.962,3545003,0
2001-06-28,23.97,24.063,23.705,23.831,6887016,0
2001-06-29,23.831,23.849,23.281,23.393,5456304,0
2001-07-02,22.424,23.97,22.424,23.795,7640053,0
2001-07-03,23.818,23.924,23.484,23.874,1634436,0
2001-07-05,23.874,24.388,23.663,24.381,3633853,0
2001-07-06,24.381,24.413,23.467,23.555,3040114,0
2001-07-09,23.484,23.548,23.19,23.31,3195730,0
2001-07-10,23.492,23.818,23.41,23.743,4814948,0
2001-07-11,21.38,21.653,19.721,20.46,30463500,0
2001-07-12,20.46,21.504,20.46,21.227,18426252,0
2001-07-13,20.876,22.18,20.876,21.787,10555479,0
2001-07-16,21.756,22.058,21.537,21.879,7538679,0
2001-07-17,21.448,21.765,21.299,21.553,5214048,0
2001-07-18,21.299,21.634,21.194,21.593,4726833,0
2001-07-19,21.283,21.56,21.274,21.317,6865908,0
2001-07-20,21.268,21.372,21.219,21.268,5515704,0
2001-07-23,21.268,21.879,21.137,21.617,4863550,0
2001-07-24,21.577,21.653,20.966,21.04,8278707,0
2001-07-25,21.04,21.38,21.023,21.357,5965851,0
2001-07-26,21.406,21.414,21.087,21.274,3894272,0
2001-07-27,21.145,21.653,21.096,21.577,4493661,0
2001-07-30,21.691,22.13,21.674,21.991,3666007,0
2001-07-31,21.813,22.522,21.813,22.18,4280361,0
2001-08-01,22.188,22.439,22.075,22.221,4153469,0
2001-08-02,22.259,22.424,22.198,22.213,2851611,0
2001-08-03,22.171,22.221,21.911,22.163,3872427,0
2001-08-06,22.058,22.066,21.691,21.748,3607834,0
2001-08-07,21.463,22.522,21.299,22.424,5558164,0
2001-08-08,22.237,22.417,21.577,21.617,3245066,0
2001-08-09,21.608,21.927,21.463,21.787,2717355,0
2001-08-10,21.787,22.114,21.299,21.962,2453986,0
2001-08-13,21.813,22.13,21.724,21.796,2116742,0
2001-08-14,21.691,21.87,21.357,21.608,3269118,0
2001-08-15,21.608,21.919,21.317,21.608,3461302,0
2001-08-16,21.389,21.707,21.202,21.56,2859221,0
2001-08-17,21.389,21.511,21.023,21.202,3307655,0
2001-08-20,21.202,21.724,21.055,21.707,2619172,0
2001-08-21,21.537,22.145,21.43,21.463,2839585,0
2001-08-22,21.448,21.796,21.308,21.406,3006490,0
2001-08-23,21.421,21.659,21.414,21.608,2727170,0
2001-08-24,21.52,22.093,21.448,22.017,2546028,0
2001-08-27,21.976,22.312,21.854,21.854,2829524,0
2001-08-28,21.741,21.741,20.771,21.372,6508784,0
2001-08-29,21.372,21.421,21.08,21.145,3173884,0
2001-08-30,21.096,21.299,20.682,20.817,4063877,0
2001-08-31,20.771,21.219,20.729,20.868,3256846,0
2001-09-04,20.91,21.194,20.703,20.796,3504502,0
2001-09-05,20.771,21.219,20.42,20.852,4931537,0
2001-09-06,20.59,20.682,20.405,20.412,4135303,0
2001-09-07,20.095,20.59,19.856,19.856,5510794,0
2001-09-10,19.856,20.183,19.541,19.996,7647169,0
2001-09-17,19.241,19.499,18.684,19.049,7550217,0
2001-09-18,18.988,19.426,18.693,19.147,6073851,0
2001-09-19,19.37,19.588,18.146,18.888,8500836,0
2001-09-20,18.724,18.724,17.659,17.967,7570838,0
2001-09-21,17.154,19.001,17.154,17.942,8554835,0
2001-09-24,18.26,19.383,18.204,19.278,6056423,0
2001-09-25,18.92,19.076,18.293,18.822,7062513,0
2001-09-26,19.076,19.157,17.854,17.967,7499410,0
2001-09-27,17.967,18.22,17.519,17.835,6906653,0
2001-09-28,18.008,18.391,17.885,18.319,5469803,0
2001-10-01,18.187,18.319,17.87,18.072,3108596,0
2001-10-02,18.065,18.131,17.78,18.107,6668324,0
2001-10-03,18.065,18.571,17.894,18.497,9225644,0
2001-10-04,18.593,18.79,18.293,18.293,9213127,0
2001-10-05,18.293,18.514,17.912,18.146,4779113,0
2001-10-08,18.107,18.319,17.714,18.001,4083513,0
2001-10-09,17.942,18.033,17.545,17.739,4626443,0
2001-10-10,17.812,18.537,17.617,18.408,6872535,0
2001-10-11,18.709,19.915,18.7,19.507,7279243,0
2001-10-12,19.541,19.597,18.822,19.215,4893246,0
2001-10-15,19.059,19.076,18.611,18.758,3428905,0
2001-10-16,19.001,19.409,18.944,19.101,4397935,0
2001-10-17,19.353,19.467,18.684,18.79,4156903,0
2001-10-18,18.839,19.353,18.724,18.831,3825302,0
2001-10-19,18.888,19.117,18.74,19.034,2975562,0
2001-10-22,18.537,19.652,18.514,19.571,6252535,0
2001-10-23,19.483,19.491,19.076,19.409,5066534,0
2001-10-24,19.409,19.856,19.188,19.571,4221949,0
2001-10-25,19.571,19.775,19.206,19.721,3932320,0
2001-10-26,19.624,20.405,19.614,20.283,3651522,0
2001-10-29,20.248,20.338,19.467,19.524,2770121,0
2001-10-30,19.467,19.652,19.085,19.232,2365384,0
2001-10-31,19.232,19.541,19.085,19.085,2119197,0
2001-11-01,19.132,19.971,19.076,19.899,2778467,0
2001-11-02,19.996,20.445,19.729,20.42,3011889,0
2001-11-05,20.613,20.868,20.362,20.526,3435531,0
2001-11-06,20.151,21.194,20.052,21.154,4643626,0
2001-11-07,20.966,20.966,20.559,20.764,3653488,0
2001-11-08,20.746,20.983,20.729,20.781,2898737,0
2001-11-09,20.737,20.925,20.283,20.445,2993727,0
2001-11-12,20.445,20.59,19.818,20.452,2273338,0
2001-11-13,20.613,20.925,20.405,20.868,2730116,0
2001-11-14,21.469,21.765,20.65,20.983,7592431,0
2001-11-15,20.941,21.274,20.703,20.974,3337598,0
2001-11-16,20.886,21.096,20.59,20.737,2374950,0
2001-11-19,20.781,20.998,20.737,20.933,2961328,0
2001-11-20,20.789,20.817,20.493,20.746,3937470,0
2001-11-21,20.65,20.703,20.24,20.371,2066670,0
2001-11-23,20.33,20.688,20.313,20.581,1176432,0
2001-11-26,20.371,20.631,20.24,20.559,4347616,0
2001-11-27,20.509,21.096,20.283,20.796,3900162,0
2001-11-28,20.796,20.983,20.389,20.46,2790003,0
2001-11-29,20.46,20.817,20.24,20.796,2698944,0
2001-11-30,20.796,21.653,20.796,21.202,4316934,0
2001-12-03,21.176,21.259,21.006,21.185,3170201,0
2001-12-04,21.332,21.653,21.274,21.625,3919309,0
2001-12-05,22.017,22.669,21.765,22.554,6632977,0
2001-12-06,22.368,23.214,22.294,22.798,4394251,0
2001-12-07,22.798,23.092,22.596,22.775,3159647,0
2001-12-10,22.628,22.701,22.294,22.312,3805669,0
2001-12-11,22.312,22.499,21.962,22.171,3713871,0
2001-12-12,22.145,22.245,21.962,22.058,3291453,0
2001-12-13,21.848,21.962,21.634,21.741,3348153,0
2001-12-14,21.643,21.653,21.244,21.448,4092352,0
2001-12-17,21.667,21.822,21.332,21.724,4281590,0
2001-12-18,21.805,22.351,21.805,22.207,4316445,0
2001-12-19,22.318,22.529,21.999,22.424,3913175,0
2001-12-20,22.39,22.39,21.854,21.945,3347663,0
2001-12-21,21.945,22.122,21.765,21.813,4454143,0
2001-12-24,21.741,21.999,21.659,21.962,1597618,0
2001-12-26,22.114,22.651,22.084,22.171,2396554,0
2001-12-27,22.198,22.499,22.198,22.376,2671945,0
2001-12-28,22.39,22.613,22.163,22.554,2959118,0
2001-12-31,22.482,22.822,22.39,22.39,2634881,0
2002-01-02,22.237,22.334,21.741,22.326,3200147,0
2002-01-03,22.326,22.742,22.213,22.701,2370287,0
2002-01-04,22.701,23.134,22.651,22.904,3809596,0
2002-01-07,22.904,22.92,22.669,22.677,2949788,0
2002-01-08,22.677,22.865,22.448,22.669,2835412,0
2002-01-09,22.742,23.425,22.734,22.937,3901881,0
2002-01-10,22.89,23.134,21.87,21.991,5032170,0
2002-01-11,21.805,21.962,21.469,21.568,6273644,0
2002-01-14,21.414,21.56,21.227,21.332,3383986,0
2002-01-15,21.071,21.504,20.719,21.421,8686396,0
2002-01-16,20.983,21.04,20.389,20.389,7131244,0
2002-01-17,20.59,21.414,20.201,21.096,8887661,0
2002-01-18,21.096,21.681,20.91,21.185,4770522,0
2002-01-22,21.317,21.537,21.21,21.227,3406078,0
2002-01-23,21.299,21.87,20.941,21.463,4057743,0
2002-01-24,21.6,22.066,21.593,21.927,5109486,0
2002-01-25,21.885,22.114,21.848,21.927,2958874,0
2002-01-28,21.999,22.351,21.984,22.188,2430178,0
2002-01-29,22.163,22.351,21.83,21.962,5044196,0
2002-01-30,21.962,22.491,21.765,22.39,5448690,0
2002-01-31,22.499,22.734,22.259,22.725,2813813,0
2002-02-01,22.596,23.035,22.474,22.946,3222976,0
2002-02-04,22.904,22.946,22.025,22.188,4325770,0
2002-02-05,21.962,22.207,21.185,21.389,11458484,0
2002-02-06,21.469,22.017,21.235,21.962,6753248,0
2002-02-07,21.902,22.041,21.448,21.457,4301962,0
2002-02-08,21.332,21.731,21.064,21.35,4895209,0
2002-02-11,21.43,22.482,21.414,22.409,4633564,0
2002-02-12,22.784,22.798,22.431,22.596,5292095,0
2002-02-13,22.589,23.257,22.58,23.158,3795111,0
2002-02-14,23.197,23.239,22.84,23.116,3081107,0
2002-02-15,23.116,23.565,22.978,23.223,5751822,0
2002-02-19,23.02,23.288,22.857,23.092,4440886,0
2002-02-20,22.92,22.963,22.017,22.912,5654872,0
2002-02-21,22.742,23.061,22.4,22.482,4411432,0
2002-02-22,22.351,22.928,21.653,22.792,6548544,0
2002-02-25,22.792,23.663,22.784,23.614,4960254,0
2002-02-26,23.614,23.614,22.798,23.151,5542454,0
2002-02-27,23.197,23.811,22.963,23.181,4451195,0
2002-02-28,23.107,23.257,22.734,22.742,6078513,0
2002-03-01,22.904,23.696,22.759,23.459,5171340,0
2002-03-04,23.728,25.057,23.655,25.017,8999832,0
2002-03-05,24.794,25.032,24.186,24.284,6912544,0
2002-03-06,24.527,25.421,24.46,25.259,4375841,0
2002-03-07,25.504,25.504,24.803,25.333,6224799,0
2002-03-08,25.504,25.919,25.446,25.709,5392734,0
2002-03-11,25.742,26.089,25.635,25.872,5740532,0
2002-03-12,25.504,25.666,25.227,25.588,4859373,0
2002-03-13,25.611,25.619,24.991,25.204,5525518,0
2002-03-14,25.187,25.406,25.071,25.154,2554864,0
2002-03-15,25.227,25.543,25.017,25.499,5229756,0
2002-03-18,25.543,25.666,25.227,25.628,3149831,0
2002-03-19,25.464,25.839,25.398,25.588,3236718,0
2002-03-20,25.504,25.863,25.391,25.473,3686871,0
2002-03-21,25.375,25.421,24.608,24.903,4068790,0
2002-03-22,24.836,25.301,24.591,24.983,2472645,0
2002-03-25,25.146,25.276,24.422,24.536,2764722,0
2002-03-26,24.575,24.868,24.284,24.46,3797567,0
2002-03-27,23.589,23.672,22.963,23.077,14729317,0
2002-03-28,23.158,23.273,22.466,22.661,10043478,0
2002-04-01,22.448,22.651,22.145,22.643,7097123,0
2002-04-02,22.628,22.628,22.318,22.457,5964381,0
2002-04-03,22.506,22.58,21.927,21.927,4623989,0
2002-04-04,22.114,22.499,22.032,22.376,4879746,0
2002-04-05,22.424,22.685,22.268,22.537,3580591,0
2002-04-08,22.058,22.351,21.691,22.259,3248500,0
2002-04-09,22.312,23.092,22.294,22.946,5729242,0
2002-04-10,22.84,23.151,22.775,23.092,3777688,0
2002-04-11,22.946,23.214,22.857,22.882,4414132,0
2002-04-12,22.946,22.946,22.017,22.207,5174286,0
2002-04-15,22.312,22.596,22.229,22.343,2549222,0
2002-04-16,22.742,23.32,22.716,23.151,3827758,0
2002-04-17,23.295,23.337,22.685,22.963,2306960,0
2002-04-18,22.857,22.898,22.417,22.873,3641951,0
2002-04-19,23.31,23.459,23.107,23.19,3887892,0
2002-04-22,22.857,22.986,22.268,22.58,3078648,0
2002-04-23,22.784,22.904,22.544,22.596,2158958,0
2002-04-24,22.628,22.651,22.137,22.137,3358462,0
2002-04-25,21.634,21.724,21.202,21.625,6141102,0
2002-04-26,21.674,21.84,21.389,21.469,2568855,0
2002-04-29,21.463,21.477,20.362,20.371,6672497,0
2002-04-30,20.468,21.463,20.427,21.08,5269273,0
2002-05-01,21.129,21.52,20.517,21.202,4739842,0
2002-05-02,21.244,21.35,20.746,21.154,4969826,0
2002-05-03,21.154,22.466,20.966,21.885,7730378,0
2002-05-06,21.894,22.084,21.341,21.35,3783333,0
2002-05-07,21.617,21.911,21.332,21.741,3615203,0
2002-05-08,22.312,22.92,22.017,22.759,4385418,0
2002-05-09,23.061,23.459,22.651,22.725,4009635,0
2002-05-10,23.035,23.077,22.237,22.39,3047478,0
2002-05-13,22.409,22.784,22.171,22.636,2468712,0
2002-05-14,23.223,23.459,22.963,23.459,2981698,0
2002-05-15,23.206,23.631,23.107,23.345,3534696,0
2002-05-16,23.151,23.265,22.669,23.077,3589183,0
2002-05-17,23.134,23.525,23.092,23.32,3128722,0
2002-05-20,23.32,23.32,22.831,22.873,1670761,0
2002-05-21,23.206,23.345,22.383,22.448,3630417,0
2002-05-22,22.651,22.857,22.334,22.537,1839386,0
2002-05-23,22.628,23.425,22.613,23.425,3831685,0
2002-05-24,23.574,23.631,23.41,23.41,2733797,0
2002-05-28,23.167,23.231,22.661,22.814,2964518,0
2002-05-29,22.814,22.814,22.155,22.499,4956325,0
2002-05-30,22.39,22.814,22.259,22.669,3214383,0
2002-05-31,22.775,23.499,22.759,22.986,3641704,0
2002-06-03,22.994,23.167,22.571,22.58,3478238,0
2002-06-04,22.466,23.077,22.351,22.775,4851027,0
2002-06-05,22.971,23.167,22.651,22.986,3407549,0
2002-06-06,22.971,23.116,22.466,22.474,2648628,0
2002-06-07,21.919,22.955,21.885,22.628,3644163,0
2002-06-10,22.613,23.206,22.499,22.759,2113059,0
2002-06-11,22.814,23.257,22.294,22.39,2529337,0
2002-06-12,22.39,22.417,21.56,21.87,5047386,0
2002-06-13,21.781,22.259,21.643,21.919,2072069,0
2002-06-14,21.577,21.698,21.227,21.421,4238147,0
2002-06-17,21.43,22.376,21.421,22.237,2541611,0
2002-06-18,22.13,22.857,22.122,22.775,3722213,0
2002-06-19,22.554,22.986,22.409,22.409,3317228,0
2002-06-20,22.499,22.775,22.114,22.13,2310155,0
2002-06-21,21.504,22.017,21.504,21.911,4113457,0
2002-06-24,21.724,22.13,21.185,21.781,3123324,0
2002-06-25,21.707,22.099,21.202,21.202,2754414,0
2002-06-26,20.667,21.617,20.566,21.568,4082532,0
2002-06-27,21.477,21.854,21.064,21.813,2660655,0
2002-06-28,21.56,22.049,21.064,21.268,4973264,0
2002-07-01,21.268,21.537,21.006,21.096,2723980,0
2002-07-02,21.145,21.357,20.412,20.711,3492967,0
2002-07-03,20.802,21.105,20.274,20.789,3275748,0
2002-07-05,20.886,21.691,20.796,21.52,1574794,0
2002-07-08,21.463,21.617,21.096,21.244,2099808,0
2002-07-09,21.105,21.463,20.802,20.802,2284382,0
2002-07-10,21.154,21.162,20.313,20.362,3087244,0
2002-07-11,20.095,20.631,19.767,20.412,3832421,0
2002-07-12,20.59,20.91,20.036,20.297,3055088,0
2002-07-15,20.069,20.509,19.515,20.493,3400922,0
2002-07-16,20.477,20.477,19.661,19.93,3223712,0
2002-07-17,20.346,20.526,19.614,20.24,3171921,0
2002-07-18,20.24,20.789,19.873,19.905,3240648,0
2002-07-19,19.775,20.112,19.37,19.515,4761930,0
2002-07-22,19.474,19.905,18.684,18.766,5395922,0
2002-07-23,18.684,19.059,18.383,18.74,4573674,0
2002-07-24,18.277,19.614,18.22,19.571,3875373,0
2002-07-25,19.181,19.835,18.782,19.67,3855491,0
2002-07-26,19.563,19.864,19.034,19.541,3759522,0
2002-07-29,19.947,20.06,19.571,19.85,5585902,0
2002-07-30,19.792,20.468,19.338,20.208,4149785,0
2002-07-31,20.208,20.248,19.632,20.248,3780631,0
2002-08-01,20.183,20.485,19.515,19.515,4702291,0
2002-08-02,19.515,19.524,18.26,18.547,7420620,0
2002-08-05,18.432,18.563,17.512,17.593,5240065,0
2002-08-06,17.488,18.684,17.183,17.854,11336004,0
2002-08-07,17.976,18.479,17.689,18.425,4119349,0
2002-08-08,18.563,19.188,18.089,19.049,3218555,0
2002-08-09,19.049,19.541,18.839,19.147,3035697,0
2002-08-12,19.049,19.215,18.724,19.034,2065442,0
2002-08-13,18.642,19.338,18.593,18.593,2409312,0
2002-08-14,18.74,19.157,18.033,19.132,3148360,0
2002-08-15,19.132,19.515,18.724,18.996,2183750,0
2002-08-16,18.996,19.034,18.677,18.856,2795650,0
2002-08-19,18.888,19.483,18.822,19.37,1909579,0
2002-08-20,19.392,19.392,18.936,19.164,2006535,0
2002-08-21,19.443,19.614,19.049,19.443,2692804,0
2002-08-22,19.499,19.547,19.241,19.515,2651817,0
2002-08-23,19.499,19.499,19.017,19.085,2002606,0
2002-08-26,19.241,19.271,18.799,19.206,1921612,0
2002-08-27,19.443,19.856,19.253,19.745,5068741,0
2002-08-28,19.645,19.799,19.483,19.555,3392825,0
2002-08-29,19.483,19.745,19.311,19.507,3378342,0
2002-08-30,19.507,19.905,19.37,19.547,2548730,0
2002-09-03,19.181,19.253,18.349,18.425,4391305,0
2002-09-04,18.383,18.383,17.812,18.196,5093774,0
2002-09-05,18.089,18.089,17.739,17.912,3545493,0
2002-09-06,18.236,18.268,17.912,17.958,3049199,0
2002-09-09,17.958,18.593,17.479,18.547,4073694,0
2002-09-10,18.537,18.831,18.506,18.749,2700662,0
2002-09-11,19.353,19.392,18.831,18.88,3561941,0
2002-09-12,18.864,18.963,18.611,18.872,4989952,0
2002-09-13,18.537,18.537,17.967,18.26,4628405,0
2002-09-16,18.319,18.391,18.072,18.17,2632916,0
2002-09-17,18.374,18.457,17.698,17.78,2741161,0
2002-09-18,17.78,17.78,17.146,17.558,3999572,0
2002-09-19,17.329,18.114,17.175,17.551,3506221,0
2002-09-20,17.479,17.756,17.461,17.681,4536118,0
2002-09-23,17.551,17.659,17.391,17.519,2740424,0
2002-09-24,17.519,17.812,17.285,17.313,5287929,0
2002-09-25,17.519,18.154,17.479,18.056,4120579,0
2002-09-26,18.162,18.799,18.016,18.7,4285765,0
2002-09-27,18.7,18.74,18.072,18.146,3450997,0
2002-09-30,17.797,18.04,17.356,17.608,5014008,0
2002-10-01,17.894,18.634,17.443,18.578,4521640,0
2002-10-02,18.593,18.831,18.245,18.293,3243836,0
2002-10-03,18.293,18.571,18.131,18.245,3676809,0
2002-10-04,18.417,18.555,17.667,18.08,3334164,0
2002-10-07,18.08,18.432,17.479,17.608,3314773,0
2002-10-08,17.689,18.016,17.154,17.707,3537641,0
2002-10-09,17.276,17.551,16.867,16.999,5005909,0
2002-10-10,16.908,17.835,16.729,17.771,4027308,0
2002-10-11,18.033,18.634,18.033,18.487,3119394,0
2002-10-14,18.487,18.593,18.154,18.391,2031816,0
2002-10-15,19.117,19.524,18.988,19.524,3254881,0
2002-10-16,19.524,19.614,18.799,18.904,3219292,0
2002-10-17,19.541,19.784,19.206,19.443,3733259,0
2002-10-18,19.117,19.632,18.963,19.507,1981251,0
2002-10-21,19.409,20.764,19.262,20.719,3996627,0
2002-10-22,20.323,20.501,19.856,20.354,4233484,0
2002-10-23,20.283,20.468,19.963,20.436,4163530,0
2002-10-24,20.445,20.517,19.729,19.843,3961772,0
2002-10-25,19.818,20.134,19.392,20.069,2464785,0
2002-10-28,20.42,20.46,19.721,19.818,3390612,0
2002-10-29,19.67,19.873,19.278,19.729,2358998,0
2002-10-30,19.835,20.095,19.353,19.541,3238439,0
2002-10-31,19.639,19.775,19.132,19.311,3696197,0
2002-11-01,19.132,19.645,18.963,19.474,3523650,0
2002-11-04,19.737,20.501,19.571,19.784,3397242,0
2002-11-05,19.645,20.65,19.639,20.536,4127695,0
2002-11-06,20.536,20.834,20.134,20.667,3522423,0
2002-11-07,20.257,20.631,20.134,20.257,3439705,0
2002-11-08,20.389,20.599,20.036,20.445,2934574,0
2002-11-11,20.183,20.283,19.632,19.632,3236230,0
2002-11-12,19.632,20.42,19.499,20.078,4867964,0
2002-11-13,20.354,20.966,20.283,20.789,4962955,0
2002-11-14,20.983,21.52,20.933,21.35,4237165,0
2002-11-15,21.35,21.608,20.886,21.317,3471857,0
2002-11-18,21.357,21.406,21.023,21.317,3863592,0
2002-11-19,21.244,21.299,21.04,21.202,2824120,0
2002-11-20,21.202,21.406,20.843,21.096,3699391,0
2002-11-21,21.04,21.317,20.802,21.087,5515459,0
2002-11-22,21.087,21.299,20.966,20.983,4031970,0
2002-11-25,21.17,21.372,20.606,20.843,4531950,0
2002-11-26,20.501,20.545,19.818,19.864,8290245,0
2002-11-27,20.151,20.941,20.086,20.852,4501755,0
2002-11-29,20.781,21.227,20.764,21.064,2086308,0
2002-12-02,21.463,21.773,21.219,21.44,4634299,0
2002-12-03,21.105,21.477,21.023,21.227,4408976,0
2002-12-04,21.227,21.317,20.868,21.04,4722170,0
2002-12-05,21.055,21.244,20.941,21.006,3665761,0
2002-12-06,20.966,21.202,20.802,21.071,3039378,0
2002-12-09,20.941,20.941,20.59,20.667,2674644,0
2002-12-10,20.781,20.893,20.445,20.876,2906591,0
2002-12-11,20.91,21.064,20.719,20.886,3326308,0
2002-12-12,20.941,20.941,20.485,20.613,4076395,0
2002-12-13,20.46,20.485,20.134,20.248,3018269,0
2002-12-16,20.371,20.764,20.313,20.599,3336372,0
2002-12-17,20.42,20.781,20.338,20.389,2404159,0
2002-12-18,20.396,20.445,20.134,20.24,2612547,0
2002-12-19,20.216,20.33,19.93,20.095,3451977,0
2002-12-20,20.151,20.42,19.963,20.354,8156229,0
2002-12-23,20.257,20.257,19.947,20.078,4151503,0
2002-12-24,20.036,20.265,20.036,20.201,1740470,0
2002-12-26,20.24,20.755,20.216,20.38,2437297,0
2002-12-27,20.389,20.445,20.166,20.323,2646422,0
2002-12-30,20.201,20.389,19.923,20.38,3453697,0
2002-12-31,20.283,20.536,20.134,20.536,2777239,0
2003-01-02,20.613,21.227,20.526,21.202,3154737,0
2003-01-03,21.17,21.17,20.771,21.08,1910319,0
2003-01-06,21.08,21.406,20.983,21.299,2560508,0
2003-01-07,21.185,21.274,21.015,21.096,2327580,0
2003-01-08,21.244,21.332,20.613,20.771,2430915,0
2003-01-09,20.817,21.154,20.781,20.989,2586038,0
2003-01-10,20.989,20.998,20.59,20.755,3361900,0
2003-01-13,20.843,21.096,20.641,20.868,2165828,0
2003-01-14,20.966,21.129,20.764,20.941,2312117,0
2003-01-15,21.04,21.096,20.599,20.737,2269411,0
2003-01-16,20.746,20.998,20.46,20.536,3421542,0
2003-01-17,20.24,20.573,20.192,20.362,2546275,0
2003-01-21,20.405,20.42,19.873,19.891,2574746,0
2003-01-22,19.891,19.899,19.311,19.392,4253118,0
2003-01-23,19.491,19.767,19.197,19.737,4831639,0
2003-01-24,19.737,19.745,18.944,19.085,2901681,0
2003-01-27,18.684,19.093,18.684,18.927,3591883,0
2003-01-28,18.988,19.132,18.758,19.093,2822649,0
2003-01-29,18.831,19.329,18.464,19.247,3033731,0
2003-01-30,19.147,19.188,18.578,18.652,2866340,0
2003-01-31,18.578,19.157,18.547,18.963,3635327,0
2003-02-03,19.017,19.085,18.799,19.001,3100741,0
2003-02-04,18.904,19.215,18.669,19.034,5031924,0
2003-02-05,19.224,19.426,18.888,19.001,3515057,0
2003-02-06,18.799,18.944,18.408,18.479,3668217,0
2003-02-07,18.537,18.578,18.187,18.479,3834630,0
2003-02-10,18.479,18.724,18.187,18.642,3378588,0
2003-02-11,18.74,18.944,18.44,18.506,3824814,0
2003-02-12,18.74,18.831,18.586,18.693,3333674,0
2003-02-13,18.7,18.7,18.293,18.487,4155430,0
2003-02-14,18.432,18.724,18.212,18.724,3255127,0
2003-02-18,18.724,19.383,18.724,19.383,3344960,0
2003-02-19,19.383,19.383,19.001,19.181,2385258,0
2003-02-20,19.459,19.541,19.026,19.172,2571066,0
2003-02-21,19.232,19.541,19.017,19.541,2920092,0
2003-02-24,19.434,19.443,19.085,19.093,3282863,0
2003-02-25,18.864,19.353,18.74,19.311,3142467,0
2003-02-26,19.311,19.491,19.206,19.271,3307655,0
2003-02-27,19.271,19.563,19.188,19.311,4994371,0
2003-02-28,19.426,19.459,18.988,19.181,3211191,0
2003-03-03,19.338,19.507,19.049,19.093,2404894,0
2003-03-04,18.988,19.067,18.717,18.724,3480693,0
2003-03-05,18.799,19.042,18.7,18.98,2808658,0
2003-03-06,18.627,18.799,18.432,18.479,3398469,0
2003-03-07,18.479,19.241,18.349,19.117,4577603,0
2003-03-10,18.822,18.856,18.432,18.479,3034227,0
2003-03-11,18.479,18.724,18.056,18.114,3433814,0
2003-03-12,18.008,18.277,17.835,18.099,3659624,0
2003-03-13,18.432,19.049,18.301,19.049,3385955,0
2003-03-14,19.067,19.294,18.822,18.944,3520702,0
2003-03-17,18.971,19.981,18.904,19.955,4881711,0
2003-03-18,19.758,20.005,19.652,19.856,3286792,0
2003-03-19,19.758,20.12,19.483,20.078,3369996,0
2003-03-20,19.864,19.971,19.338,19.905,4137025,0
2003-03-21,20.225,20.559,19.703,20.559,4164756,0
2003-03-24,20.086,20.248,19.474,19.703,3402887,0
2003-03-25,19.703,19.85,19.392,19.745,3377362,0
2003-03-26,19.745,19.745,19.338,19.571,2697472,0
2003-03-27,19.392,19.524,19.132,19.409,2966482,0
2003-03-28,19.232,19.247,18.724,18.856,3728598,0
2003-03-31,18.537,18.709,18.277,18.479,3946557,0
2003-04-01,18.506,18.904,18.479,18.799,4278155,0
2003-04-02,19.132,19.632,18.988,19.547,3302498,0
2003-04-03,19.547,19.721,19.338,19.555,3584763,0
2003-04-04,19.499,19.579,19.206,19.409,3851814,0
2003-04-07,19.483,19.873,19.338,19.383,3664288,0
2003-04-08,19.383,19.383,19.093,19.338,3287775,0
2003-04-09,19.737,19.737,18.988,19.059,3173884,0
2003-04-10,19.232,19.311,18.963,19.311,3353552,0
2003-04-11,19.409,19.624,19.132,19.181,2580883,0
2003-04-14,19.353,19.555,19.294,19.524,2885484,0
2003-04-15,19.524,19.721,19.37,19.686,3428658,0
2003-04-16,19.745,19.827,19.311,19.32,2193074,0
2003-04-17,19.32,19.923,19.32,19.905,2639545,0
2003-04-21,19.905,20.036,19.703,19.905,2090725,0
2003-04-22,19.882,20.389,19.686,20.33,3333182,0
2003-04-23,20.338,20.559,20.225,20.517,2546028,0
2003-04-24,20.338,20.746,20.313,20.667,7439029,0
2003-04-25,20.719,20.834,20.192,20.274,5157104,0
2003-04-28,20.389,20.703,20.248,20.59,3573722,0
2003-04-29,20.493,20.59,20.225,20.545,3038887,0
2003-04-30,20.545,20.796,20.208,20.659,4036143,0
2003-05-01,20.573,20.573,20.086,20.46,3098287,0
2003-05-02,20.46,20.941,20.33,20.91,3558994,0
2003-05-05,21.015,21.087,20.536,20.834,2577201,0
2003-05-06,20.802,21.332,20.682,21.202,3783333,0
2003-05-07,20.682,21.244,19.758,20.044,17544358,0
2003-05-08,19.721,19.963,19.302,19.614,8528326,0
2003-05-09,19.923,20.283,19.775,20.078,6368388,0
2003-05-12,19.923,20.29,19.85,20.248,4235694,0
2003-05-13,20.257,20.313,19.981,20.201,3073496,0
2003-05-14,20.021,20.044,19.555,19.758,5942777,0
2003-05-15,19.721,20.06,19.703,19.882,4285765,0
2003-05-16,19.882,20.183,19.818,19.818,6257199,0
2003-05-19,19.818,19.93,19.721,19.751,4279874,0
2003-05-20,19.947,20.044,19.645,19.827,4871155,0
2003-05-21,19.799,20.225,19.614,19.93,4853483,0
2003-05-22,19.93,20.24,19.891,20.208,3843711,0
2003-05-23,20.166,20.338,20.014,20.208,3084786,0
2003-05-27,20.208,20.764,20.036,20.737,4500776,0
2003-05-28,20.834,21.04,20.817,20.86,4344917,0
2003-05-29,20.86,20.941,20.65,20.65,5200055,0
2003-05-30,20.781,21.308,20.719,21.308,4386398,0
2003-06-02,21.38,21.741,21.325,21.406,4219985,0
2003-06-03,21.741,21.854,21.463,21.756,4812005,0
2003-06-04,21.634,22.075,21.593,21.984,3793887,0
2003-06-05,21.879,22.188,21.84,22.145,3576663,0
2003-06-06,22.237,22.506,22.032,22.163,4433032,0
2003-06-09,22.13,22.277,21.84,21.84,2932365,0
2003-06-10,21.854,21.927,21.674,21.83,3530278,0
2003-06-11,21.879,22.093,21.741,22.093,2651081,0
2003-06-12,22.188,22.188,21.667,21.885,4013072,0
2003-06-13,21.885,21.885,21.227,21.389,4688544,0
2003-06-16,21.244,21.765,21.17,21.765,3986073,0
2003-06-17,21.919,21.919,21.389,21.681,2547257,0
2003-06-18,21.681,21.984,21.634,21.84,3003786,0
2003-06-19,21.805,22.017,21.643,21.741,4165002,0
2003-06-20,21.84,21.945,21.653,21.716,3473578,0
2003-06-23,21.608,21.634,21.244,21.389,2377898,0
2003-06-24,21.406,21.545,21.35,21.372,2990043,0
2003-06-25,21.357,21.545,21.12,21.137,3966193,0
2003-06-26,21.137,21.389,20.983,21.317,2035498,0
2003-06-27,21.35,21.406,20.86,20.957,2241924,0
2003-06-30,20.957,21.105,20.659,20.817,3436513,0
2003-07-01,20.536,20.941,20.233,20.868,4095784,0
2003-07-02,20.868,21.17,20.781,21.17,3404853,0
2003-07-03,20.983,21.274,20.933,21.12,2012916,0
2003-07-07,21.283,21.707,21.185,21.577,2979978,0
2003-07-08,21.495,21.854,21.495,21.724,2693542,0
2003-07-09,21.724,21.741,21.292,21.511,2574013,0
2003-07-10,21.35,21.389,21.055,21.162,3105895,0
2003-07-11,21.202,21.653,21.17,21.52,3525611,0
2003-07-14,21.457,21.879,21.457,21.495,3246781,0
2003-07-15,21.495,21.608,21.145,21.317,2679798,0
2003-07-16,21.317,21.421,20.834,20.941,4100695,0
2003-07-17,20.796,21.129,20.781,20.974,3636064,0
2003-07-18,20.983,21.176,20.886,21.006,4622516,0
2003-07-21,20.983,20.983,20.517,20.559,4275945,0
2003-07-22,20.517,20.918,20.33,20.59,5041987,0
2003-07-23,20.781,20.834,20.59,20.834,3610290,0
2003-07-24,20.983,21.397,20.86,21.023,3980918,0
2003-07-25,21.129,21.495,20.868,21.389,3756580,0
2003-07-28,21.634,21.724,21.421,21.52,4370200,0
2003-07-29,21.537,21.634,21.325,21.448,2977525,0
2003-07-30,21.504,21.653,21.268,21.448,2683727,0
2003-07-31,21.691,22.155,21.634,21.879,5630572,0
2003-08-01,21.879,22.075,21.634,21.781,3689079,0
2003-08-04,21.781,21.945,21.504,21.927,4320370,0
2003-08-05,21.667,21.885,21.244,21.308,5890747,0
2003-08-06,21.185,21.477,20.719,21.145,5935662,0
2003-08-07,21.185,21.21,20.834,21.064,4401366,0
2003-08-08,21.145,21.185,20.834,21.17,3436758,0
2003-08-11,21.17,21.308,20.989,21.112,2631937,0
2003-08-12,21.21,21.406,21.006,21.38,3140749,0
2003-08-13,21.259,21.372,21.145,21.145,3224694,0
2003-08-14,21.145,21.537,21.096,21.38,4189549,0
2003-08-15,21.372,21.854,21.299,21.667,2986608,0
2003-08-18,21.667,21.756,21.469,21.529,3998589,0
2003-08-19,21.593,21.919,21.553,21.919,5998253,0
2003-08-20,21.741,22.163,21.724,21.962,4700571,0
2003-08-21,21.962,22.474,21.962,22.188,3387670,0
2003-08-22,22.312,22.571,22.221,22.237,5388314,0
2003-08-25,22.207,22.259,21.854,22.017,2733059,0
2003-08-26,21.999,22.017,21.698,22.017,4188813,0
2003-08-27,21.902,22.041,21.796,21.945,2632182,0
2003-08-28,22.041,22.198,21.902,22.188,2442697,0
2003-08-29,22.122,22.767,22.106,22.716,4416831,0
2003-09-02,22.716,23.173,22.716,23.134,4498564,0
2003-09-03,23.134,23.181,22.62,22.759,4421741,0
2003-09-04,22.759,22.946,22.596,22.814,2229893,0
2003-09-05,22.571,22.873,22.466,22.742,3471367,0
2003-09-08,22.734,23.02,22.71,22.898,1723287,0
2003-09-09,22.898,22.963,22.725,22.742,3469160,0
2003-09-10,22.759,22.759,22.163,22.188,3543777,0
2003-09-11,22.286,22.368,22.106,22.155,4143159,0
2003-09-12,22.155,22.351,21.83,22.277,2583093,0
2003-09-15,22.277,22.409,22.221,22.277,2583093,0
2003-09-16,22.312,22.613,22.286,22.613,3697180,0
2003-09-17,22.613,22.685,22.368,22.39,2640527,0
2003-09-18,22.466,22.613,22.409,22.613,2683483,0
2003-09-19,22.71,22.725,22.409,22.628,2799086,0
2003-09-22,22.448,22.537,22.114,22.312,2512647,0
2003-09-23,22.326,22.351,21.962,22.351,2869531,0
2003-09-24,22.318,22.351,21.945,21.999,3569547,0
2003-09-25,21.999,22.163,21.756,21.787,2974091,0
2003-09-26,21.787,21.787,21.537,21.593,2939483,0
2003-09-29,21.625,21.879,21.486,21.691,2581127,0
2003-09-30,21.469,21.577,21.105,21.448,4533664,0
2003-10-01,21.448,21.653,21.259,21.608,3969379,0
2003-10-02,21.608,21.691,21.357,21.477,3222728,0
2003-10-03,21.796,22.041,21.681,21.741,3344960,0
2003-10-06,21.741,21.781,21.625,21.691,1839630,0
2003-10-07,21.691,21.84,21.52,21.84,2339362,0
2003-10-08,21.84,22.544,21.84,22.431,5647016,0
2003-10-09,22.431,22.775,22.424,22.554,3187384,0
2003-10-10,22.554,22.628,22.245,22.351,2659918,0
2003-10-13,22.368,22.529,22.368,22.506,1397336,0
2003-10-14,22.571,22.701,22.368,22.669,1588045,0
2003-10-15,22.669,22.775,22.482,22.759,2937026,0
2003-10-16,22.759,22.759,22.424,22.482,2963783,0
2003-10-17,22.491,22.62,22.058,22.229,3557030,0
2003-10-20,22.229,22.571,22.213,22.554,2771595,0
2003-10-21,22.554,22.89,22.554,22.651,3193028,0
2003-10-22,22.466,22.529,22.368,22.424,2967215,0
2003-10-23,22.39,22.409,22.221,22.343,2119688,0
2003-10-24,22.343,22.343,21.984,22.259,2492767,0
2003-10-27,22.259,22.424,22.145,22.18,2660655,0
2003-10-28,22.155,22.84,22.066,22.831,4386644,0
2003-10-29,22.734,22.89,22.596,22.651,3208493,0
2003-10-30,22.651,23.043,22.651,22.946,2435086,0
2003-10-31,22.946,23.206,22.89,23.125,2716617,0
2003-11-03,23.125,23.516,23.1,23.484,3546020,0
2003-11-04,23.508,24.371,23.467,24.168,9119631,0
2003-11-05,24.161,24.46,24.136,24.388,3983863,0
2003-11-06,24.429,24.591,24.316,24.559,2984891,0
2003-11-07,24.755,24.755,24.354,24.591,3150320,0
2003-11-10,24.536,24.658,24.46,24.502,2989798,0
2003-11-11,24.422,24.445,24.186,24.346,2533513,0
2003-11-12,24.223,24.649,24.223,24.649,2417414,0
2003-11-13,24.649,24.649,24.445,24.46,2884502,0
2003-11-14,24.478,24.812,24.445,24.543,2778222,0
2003-11-17,24.445,24.445,24.127,24.363,2285609,0
2003-11-18,24.429,24.502,23.962,24.055,3307655,0
2003-11-19,24.006,24.338,23.91,24.299,2970164,0
2003-11-20,24.093,24.429,23.924,24.11,2049983,0
2003-11-21,24.093,24.127,23.874,24.006,2092934,0
2003-11-24,24.161,24.371,24.078,24.371,2752206,0
2003-11-25,24.429,24.903,24.284,24.737,4112724,0
2003-11-26,24.772,24.788,24.388,24.706,2512157,0
2003-11-28,24.671,24.911,24.486,24.868,1029901,0
2003-12-01,24.794,25.375,24.737,25.276,3506958,0
2003-12-02,25.276,25.316,25.089,25.227,2511665,0
2003-12-03,25.252,25.854,25.168,25.578,4884164,0
2003-12-04,25.464,25.854,25.391,25.536,2981944,0
2003-12-05,25.43,26.019,25.414,25.628,2452270,0
2003-12-08,25.482,25.806,25.464,25.806,1748079,0
2003-12-09,25.839,25.945,25.635,25.658,1915721,0
2003-12-10,25.757,25.872,25.333,25.519,2124596,0
2003-12-11,25.482,25.666,25.421,25.635,3131174,0
2003-12-12,25.604,25.649,25.421,25.528,1716661,0
2003-12-15,25.666,26.179,25.383,25.446,3560714,0
2003-12-16,25.439,26.035,25.358,25.937,2759324,0
2003-12-17,25.913,25.913,25.455,25.666,4206975,0
2003-12-18,25.666,26.264,25.635,26.23,2293954,0
2003-12-19,26.384,26.483,26.151,26.466,3064905,0
2003-12-22,26.384,26.466,26.196,26.344,2261801,0
2003-12-23,26.318,26.458,25.937,26.116,2551921,0
2003-12-24,26.116,26.116,25.854,25.953,1196803,0
2003-12-26,25.959,26.099,25.953,25.984,624666,0
2003-12-29,25.993,26.352,25.879,26.352,2979244,0
2003-12-30,26.318,26.483,26.264,26.41,2246828,0
2003-12-31,26.239,26.466,26.187,26.384,1787597,0
2004-01-02,26.384,26.604,26.279,26.41,2499638,0
2004-01-05,26.498,26.735,26.466,26.735,2835903,0
2004-01-06,26.735,26.864,26.604,26.792,2262293,0
2004-01-07,26.792,26.891,26.588,26.891,2485651,0
2004-01-08,26.891,27.069,26.809,27.022,2455212,0
2004-01-09,26.93,27.045,26.646,26.726,2673909,0
2004-01-12,26.703,26.768,26.431,26.655,3131918,0
2004-01-13,26.726,26.841,26.384,26.498,3047230,0
2004-01-14,26.703,26.849,26.604,26.809,2252964,0
2004-01-15,26.891,27.453,26.864,27.453,3029073,0
2004-01-16,27.696,27.893,27.542,27.893,4256064,0
2004-01-20,27.893,27.975,27.305,27.453,2868056,0
2004-01-21,27.453,27.549,26.939,27.549,2560757,0
2004-01-22,27.386,27.395,26.562,26.907,4770033,0
2004-01-23,26.946,27.248,26.458,26.613,2766688,0
2004-01-26,26.524,26.849,26.302,26.815,2828296,0
2004-01-27,26.857,27.069,26.475,26.54,2254436,0
2004-01-28,26.402,26.809,25.887,26.044,2450058,0
2004-01-29,26.171,26.352,25.684,25.945,2855293,0
2004-01-30,25.887,26.065,25.519,26.035,2321937,0
2004-02-02,26.019,26.165,25.578,25.742,2900209,0
2004-02-03,25.421,25.83,25.204,25.259,4258029,0
2004-02-04,25.259,25.649,25.071,25.252,3799286,0
2004-02-05,25.316,26.196,25.309,25.879,4974739,0
2004-02-06,25.781,26.41,25.709,26.352,2863884,0
2004-02-09,26.352,26.352,25.953,26.035,1976593,0
2004-02-10,26.157,26.212,25.887,26.196,2239464,0
2004-02-11,26.035,26.621,25.797,26.458,4066579,0
2004-02-12,26.36,26.548,26.133,26.151,2253209,0
2004-02-13,26.239,26.507,25.887,25.959,1651617,0
2004-02-17,26.279,26.376,26.019,26.089,2323408,0
2004-02-18,26.058,26.142,25.709,25.928,1790295,0
2004-02-19,25.953,26.099,25.732,25.814,2536457,0
2004-02-20,25.872,25.928,25.569,25.781,3024897,0
2004-02-23,25.781,25.797,25.276,25.504,1652601,0
2004-02-24,25.464,25.482,24.991,25.211,4597972,0
2004-02-25,25.259,25.578,25.219,25.504,2152580,0
2004-02-26,25.512,25.552,25.414,25.504,2834430,0
2004-02-27,25.552,25.635,25.309,25.455,5416296,0
2004-03-01,25.611,25.959,25.595,25.814,2762511,0
2004-03-02,25.814,25.814,25.276,25.316,3465966,0
2004-03-03,25.259,25.35,25.146,25.259,2687651,0
2004-03-04,25.219,25.375,25.13,25.375,1966526,0
2004-03-05,25.375,25.773,25.227,25.684,2779941,0
2004-03-08,25.684,26.027,25.675,25.854,3757312,0
2004-03-09,25.872,26.157,25.7,25.854,4612945,0
2004-03-10,25.879,25.913,25.114,25.178,5204722,0
2004-03-11,24.934,25.098,24.346,24.371,4589625,0
2004-03-12,24.591,24.957,24.397,24.886,3222976,0
2004-03-15,24.73,24.999,24.445,24.706,3673617,0
2004-03-16,24.868,25.204,24.599,24.851,2920092,0
2004-03-17,24.894,25.455,24.868,25.35,2499638,0
2004-03-18,25.098,25.244,24.812,25.071,2853576,0
2004-03-19,24.851,24.894,24.591,24.608,2680289,0
2004-03-22,24.608,24.698,23.955,24.257,5049596,0
2004-03-23,24.299,24.445,24.127,24.33,4198629,0
2004-03-24,24.33,24.429,24.039,24.201,2994953,0
2004-03-25,24.363,24.591,24.021,24.527,3280409,0
2004-03-26,24.363,24.584,24.266,24.266,3378588,0
2004-03-29,24.363,24.844,24.346,24.559,5413351,0
2004-03-30,24.559,24.868,24.46,24.658,4654182,0
2004-03-31,24.658,24.689,24.299,24.413,3535429,0
2004-04-01,24.413,24.689,24.266,24.429,4493903,0
2004-04-02,24.658,25.017,24.11,24.763,5259945,0
2004-04-05,24.868,25.333,24.689,25.333,3502293,0
2004-04-06,25.162,25.709,25.138,25.391,4073694,0
2004-04-07,25.391,25.473,24.999,25.114,2488596,0
2004-04-08,25.358,25.414,24.836,24.949,2208050,0
2004-04-12,25.017,25.421,24.966,25.292,1762315,0
2004-04-13,25.504,25.504,24.755,24.934,2612302,0
2004-04-14,24.706,24.999,24.591,24.828,2551674,0
2004-04-15,24.949,25.114,24.671,24.894,2729133,0
2004-04-16,25.259,25.519,25.08,25.446,4520410,0
2004-04-19,25.383,25.446,24.999,25.227,1923823,0
2004-04-20,25.227,25.504,24.877,24.894,3900900,0
2004-04-21,24.894,25.316,24.828,25.114,2914200,0
2004-04-22,24.934,25.666,24.918,25.482,3667971,0
2004-04-23,25.219,25.391,24.934,25.292,2247811,0
2004-04-26,25.358,25.482,25.204,25.301,2300334,0
2004-04-27,25.301,25.69,25.138,25.464,3059752,0
2004-04-28,25.358,25.358,24.974,25.032,3109085,0
2004-04-29,25.017,25.333,24.404,24.723,2749264,0
2004-04-30,24.73,24.894,24.422,24.536,3690307,0
2004-05-03,24.633,24.894,24.527,24.658,3086258,0
2004-05-04,24.689,24.788,24.078,24.299,8172180,0
2004-05-05,24.284,24.316,23.826,24.186,5916028,0
2004-05-06,24.186,24.354,23.856,24.118,3871693,0
2004-05-07,23.892,24.168,23.696,23.743,3195975,0
2004-05-10,23.743,23.874,23.086,23.533,5534113,0
2004-05-11,23.425,23.646,23.345,23.639,3196466,0
2004-05-12,23.206,23.687,23.151,23.687,3660120,0
2004-05-13,23.672,23.672,23.31,23.41,2690352,0
2004-05-14,23.239,23.499,23.077,23.354,4009391,0
2004-05-17,23.061,23.295,22.904,23.043,2737479,0
2004-05-18,23.125,23.484,23.1,23.337,2785094,0
2004-05-19,23.614,23.892,23.386,23.386,3954408,0
2004-05-20,23.303,23.476,23.061,23.173,3171186,0
2004-05-21,23.345,23.672,23.281,23.499,2772820,0
2004-05-24,23.548,23.997,23.337,23.574,2746313,0
2004-05-25,23.614,24.33,23.354,24.241,4314726,0
2004-05-26,24.241,24.363,23.997,24.11,3104668,0
2004-05-27,24.207,24.437,24.063,24.223,3969135,0
2004-05-28,24.257,24.388,24.153,24.322,3219783,0
2004-06-01,24.257,24.422,24.136,24.33,2456686,0
2004-06-02,24.388,24.543,24.168,24.468,2489578,0
2004-06-03,24.437,24.599,24.354,24.354,2350158,0
2004-06-04,24.667,24.755,24.429,24.616,3154990,0
2004-06-07,24.698,24.836,24.575,24.755,3928881,0
2004-06-08,24.649,24.868,24.649,24.851,2403424,0
2004-06-09,24.851,24.949,24.536,24.551,1994510,0
2004-06-10,24.591,24.911,24.559,24.755,2002117,0
2004-06-14,24.772,24.911,24.478,24.599,2475587,0
2004-06-15,24.812,24.949,24.689,24.812,2132940,0
2004-06-16,24.911,24.927,24.73,24.851,1377452,0
2004-06-17,24.851,24.868,24.346,24.397,4795069,0
2004-06-18,24.316,24.363,23.924,23.946,4877046,0
2004-06-21,24.039,24.388,23.997,24.307,3309126,0
2004-06-22,24.46,24.591,24.346,24.527,5885592,0
2004-06-23,24.543,25.048,24.51,24.911,3774495,0
2004-06-24,24.966,25.138,24.911,25.071,2555847,0
2004-06-25,24.991,25.252,24.943,25.017,3189591,0
2004-06-28,25.114,25.259,24.949,25.071,3361406,0
2004-06-29,25.071,25.726,25.071,25.649,4239863,0
2004-06-30,25.628,25.967,25.421,25.887,4061422,0
2004-07-01,25.781,25.904,25.252,25.482,3116940,0
2004-07-02,25.414,25.578,25.204,25.482,2563947,0
2004-07-06,25.259,25.455,25.219,25.35,2712443,0
2004-07-07,25.35,25.569,25.292,25.35,3938698,0
2004-07-08,25.292,25.301,24.755,24.755,3044779,0
2004-07-09,24.812,25.204,24.812,25.08,2606411,0
2004-07-12,25.089,25.162,24.763,25.008,1347506,0
2004-07-13,25.008,25.057,24.591,24.689,3768114,0
2004-07-14,24.527,24.794,24.404,24.608,3179776,0
2004-07-15,24.584,24.943,24.584,24.755,3243836,0
2004-07-16,24.934,25.04,24.772,24.974,3249237,0
2004-07-19,24.78,24.78,24.346,24.706,4482123,0
2004-07-20,24.689,24.949,24.584,24.886,2439016,0
2004-07-21,24.911,25.219,24.625,24.625,3827509,0
2004-07-22,24.468,24.591,24.039,24.388,3855981,0
2004-07-23,24.249,24.413,24.063,24.232,2404894,0
2004-07-26,24.232,24.316,23.865,24.071,2803746,0
2004-07-27,24.078,24.689,23.962,24.625,3077917,0
2004-07-28,24.608,24.737,24.316,24.486,3933789,0
2004-07-29,24.502,24.894,24.445,24.763,3236718,0
2004-07-30,24.689,24.974,24.567,24.73,2646422,0
2004-08-02,24.746,24.894,24.478,24.772,4537105,0
2004-08-03,25.482,25.814,25.383,25.536,10773684,0
2004-08-04,25.578,25.611,24.974,25.358,5396169,0
2004-08-05,25.398,25.519,24.974,24.974,2919112,0
2004-08-06,24.812,24.886,24.502,24.649,3854511,0
2004-08-09,24.706,24.983,24.536,24.689,2874933,0
2004-08-10,24.886,24.966,24.737,24.949,2751470,0
2004-08-11,24.698,24.755,24.413,24.671,2452270,0
2004-08-12,24.681,24.681,24.168,24.33,3502293,0
2004-08-13,24.338,24.591,24.223,24.559,2995935,0
2004-08-16,24.567,25.057,24.518,24.949,2561491,0
2004-08-17,25.057,25.259,25.04,25.098,2144234,0
2004-08-18,25.098,25.446,25.057,25.43,2065935,0
2004-08-19,25.268,25.455,24.957,25.138,2496943,0
2004-08-20,25.138,25.168,24.641,25.098,3522423,0
2004-08-23,25.204,25.35,25.057,25.187,2579164,0
2004-08-24,25.219,25.391,25.017,25.187,1657512,0
2004-08-25,25.187,25.398,24.983,25.333,1718870,0
2004-08-26,25.333,25.536,25.259,25.482,2073789,0
2004-08-27,25.482,25.492,25.154,25.333,1618236,0
2004-08-30,25.333,25.421,25.204,25.204,1362479,0
2004-08-31,25.292,25.406,25.187,25.358,2263517,0
2004-09-01,25.375,25.519,25.057,25.284,3089696,0
2004-09-02,25.316,25.464,25.162,25.464,2153069,0
2004-09-03,25.464,25.504,25.259,25.391,2377898,0
2004-09-07,25.482,25.822,25.482,25.749,4182428,0
2004-09-08,25.666,25.781,25.482,25.569,2254928,0
2004-09-09,25.628,25.635,25.333,25.464,2319975,0
2004-09-10,25.536,25.959,25.464,25.945,3502786,0
2004-09-13,25.913,26.171,25.726,26.08,2641755,0
2004-09-14,26.08,26.08,25.742,25.846,2000397,0
2004-09-15,25.749,25.806,25.406,25.446,3592373,0
2004-09-16,25.504,25.675,25.455,25.536,2104959,0
2004-09-17,25.611,25.749,25.455,25.552,3070062,0
2004-09-20,25.504,25.628,25.383,25.512,2373481,0
2004-09-21,25.595,25.814,25.499,25.757,1799377,0
2004-09-22,25.742,25.789,25.367,25.464,2814060,0
2004-09-23,25.464,25.504,25.301,25.316,2353353,0
2004-09-24,25.35,25.446,25.259,25.259,2629238,0
2004-09-27,25.259,25.259,24.903,24.991,3271325,0
2004-09-28,25.017,25.35,24.894,25.301,2524923,0
2004-09-29,25.138,25.358,25.138,25.333,3199165,0
2004-09-30,25.333,25.398,25.057,25.219,4664979,0
2004-10-01,25.276,26.073,25.204,26.035,4234219,0
2004-10-04,26.073,26.203,25.887,26.01,3371961,0
2004-10-05,25.928,26.01,25.536,25.604,3314036,0
2004-10-06,25.666,25.993,25.536,25.976,2685197,0
2004-10-07,25.872,26.019,25.709,25.709,1534046,0
2004-10-08,25.628,25.814,25.414,25.641,2592420,0
2004-10-11,25.619,25.896,25.611,25.649,1463607,0
2004-10-12,25.595,25.773,25.358,25.7,2197491,0
2004-10-13,25.814,25.945,25.333,25.536,2301315,0
2004-10-14,25.473,25.543,25.244,25.301,2461349,0
2004-10-15,25.464,25.765,25.391,25.641,2509702,0
2004-10-18,25.536,25.83,25.316,25.684,2545539,0
2004-10-19,25.69,25.83,25.259,25.259,2719806,0
2004-10-20,25.227,25.391,24.943,25.276,2485896,0
2004-10-21,25.268,25.569,25.048,25.504,2838849,0
2004-10-22,25.512,25.588,25.259,25.309,3242610,0
2004-10-25,25.244,25.421,25.025,25.35,3083805,0
2004-10-26,25.358,25.757,25.324,25.757,2367095,0
2004-10-27,25.822,26.524,25.822,26.36,5376287,0
2004-10-28,26.483,26.483,25.913,26.08,3389632,0
2004-10-29,25.953,26.294,25.953,26.089,2423061,0
2004-11-01,26.157,26.498,26.035,26.187,3851074,0
2004-11-02,26.678,26.849,26.44,26.703,9149805,0
2004-11-03,26.995,27.345,26.864,27.037,6075078,0
2004-11-04,27.014,27.868,26.962,27.745,4487522,0
2004-11-05,27.802,27.908,27.315,27.474,4224158,0
2004-11-08,27.474,27.771,27.338,27.671,2241677,0
2004-11-09,27.461,27.574,27.159,27.377,3081845,0
2004-11-10,27.518,27.696,27.414,27.491,1734828,0
2004-11-11,27.5,27.843,27.353,27.745,2153312,0
2004-11-12,27.542,27.957,27.428,27.957,2257384,0
2004-11-15,27.908,27.983,27.549,27.721,2107412,0
2004-11-16,27.721,27.86,27.574,27.721,1852887,0
2004-11-17,27.787,28.095,27.345,27.491,2668508,0
2004-11-18,27.42,27.745,27.338,27.721,2421093,0
2004-11-19,27.745,27.787,27.404,27.428,2314327,0
2004-11-22,27.436,27.802,27.298,27.771,2676118,0
2004-11-23,27.843,27.975,27.5,27.721,3092642,0
2004-11-24,27.606,27.868,27.362,27.574,2856030,0
2004-11-26,27.665,27.665,27.315,27.453,1320511,0
2004-11-29,27.491,27.631,26.987,27.395,3278691,0
2004-11-30,27.298,27.534,27.143,27.224,2528357,0
2004-12-01,27.135,27.688,27.022,27.688,2874439,0
2004-12-02,27.639,27.696,27.404,27.526,2137608,0
2004-12-03,27.705,27.94,27.518,27.729,3017042,0
2004-12-06,27.705,28.462,27.582,28.095,5401324,0
2004-12-07,28.103,28.349,27.802,27.802,3701106,0
2004-12-08,27.923,28.251,27.818,27.949,2453004,0
2004-12-09,27.787,28.072,27.509,27.983,4150523,0
2004-12-10,27.975,28.145,27.826,27.834,2247567,0
2004-12-13,28.095,28.376,27.843,28.285,2033289,0
2004-12-14,28.178,28.437,28.154,28.192,2763495,0
2004-12-15,28.095,28.52,28.046,28.437,2439995,0
2004-12-16,28.382,28.734,28.331,28.536,2968445,0
2004-12-17,28.419,28.821,28.419,28.56,4272754,0
2004-12-20,28.618,28.658,28.128,28.382,2573766,0
2004-12-21,28.56,28.715,28.397,28.697,2770121,0
2004-12-22,28.75,28.88,28.437,28.437,3184441,0
2004-12-23,28.529,28.644,28.397,28.419,1936829,0
2004-12-27,28.472,28.618,28.207,28.207,1815824,0
2004-12-28,28.111,28.512,28.088,28.437,2587022,0
2004-12-29,28.455,28.618,28.437,28.455,1496987,0
2004-12-30,28.52,28.706,28.472,28.618,1615289,0
2004-12-31,28.618,28.758,28.52,28.56,1060578,0
2005-01-03,28.601,28.601,27.931,27.991,3329496,0
2005-01-04,28.046,28.095,27.639,27.665,4489732,0
2005-01-05,27.639,27.794,27.404,27.42,3774251,0
2005-01-06,27.377,27.893,27.338,27.599,4229803,0
2005-01-07,27.606,27.671,27.135,27.345,2727170,0
2005-01-10,27.338,27.574,27.174,27.42,2960591,0
2005-01-11,27.705,27.983,27.622,27.639,5958000,0
2005-01-12,27.582,27.622,27.014,27.542,4085478,0
2005-01-13,27.542,27.549,27.091,27.215,2171969,0
2005-01-14,27.298,27.736,27.281,27.631,2628500,0
2005-01-18,27.461,27.868,27.255,27.753,3623790,0
2005-01-19,27.802,27.802,27.395,27.428,2881066,0
2005-01-20,27.368,27.377,26.898,26.907,3071532,0
2005-01-21,26.802,26.969,26.555,26.555,4285027,0
2005-01-24,26.621,26.823,26.418,26.524,3329745,0
2005-01-25,26.613,26.969,26.532,26.891,2832465,0
2005-01-26,26.955,27.128,26.864,26.939,2975809,0
2005-01-27,26.44,26.915,26.44,26.751,4129657,0
2005-01-28,26.841,27.022,26.604,26.646,4452918,0
2005-01-31,26.93,27.468,26.873,27.395,3876111,0
2005-02-01,27.395,28.039,27.143,27.868,5956037,0
2005-02-02,27.876,27.949,27.582,27.736,3346189,0
2005-02-03,27.705,27.931,27.665,27.9,2748770,0
2005-02-04,27.802,28.111,27.771,28.005,3272063,0
2005-02-07,27.991,28.095,27.809,27.834,2589965,0
2005-02-08,27.771,28.199,27.736,27.991,2542102,0
2005-02-09,27.9,27.9,27.428,27.566,2960346,0
2005-02-10,27.656,27.745,27.518,27.599,2428704,0
2005-02-11,27.599,27.923,27.518,27.802,3384479,0
2005-02-14,27.802,27.916,27.542,27.631,2339362,0
2005-02-15,27.631,27.884,27.549,27.714,2287330,0
2005-02-16,27.665,27.983,27.482,27.778,2393364,0
2005-02-17,27.705,27.753,27.255,27.281,3785050,0
2005-02-18,27.362,27.436,27.174,27.255,3708960,0
2005-02-22,27.315,27.395,26.646,26.703,3678034,0
2005-02-23,26.76,26.955,26.693,26.693,2899473,0
2005-02-24,26.751,27.11,26.637,27.069,2770615,0
2005-02-25,26.987,27.29,26.849,27.183,2976547,0
2005-02-28,27.199,27.445,26.923,27.022,2902175,0
2005-03-01,27.076,27.255,26.873,26.93,3955146,0
2005-03-02,26.849,27.11,26.646,26.987,2797615,0
2005-03-03,26.987,27.135,26.873,26.898,3374663,0
2005-03-04,27.135,27.345,26.987,27.241,3501311,0
2005-03-07,27.338,27.753,27.338,27.474,3167504,0
2005-03-08,27.482,27.639,27.368,27.518,2889169,0
2005-03-09,27.518,27.696,27.368,27.386,3043550,0
2005-03-10,27.272,27.696,27.248,27.509,2454480,0
2005-03-11,27.482,27.671,27.298,27.368,2765705,0
2005-03-14,27.386,27.826,27.386,27.696,2476568,0
2005-03-15,27.688,27.834,27.255,27.255,2598801,0
2005-03-16,27.167,27.248,26.849,26.946,2604690,0
2005-03-17,27.091,27.224,26.857,27.045,2432387,0
2005-03-18,27.045,27.1,26.735,26.898,4203293,0
2005-03-21,26.898,27.298,26.873,27.183,3039869,0
2005-03-22,27.224,27.5,27.037,27.052,2795895,0
2005-03-23,27.03,27.199,26.815,26.857,3260774,0
2005-03-24,26.907,27.19,26.891,26.962,2677590,0
2005-03-28,26.978,27.15,26.882,26.898,2468962,0
2005-03-29,26.693,26.841,26.044,26.165,5146059,0
2005-03-30,26.264,26.621,26.099,26.431,4557474,0
2005-03-31,26.548,26.809,26.318,26.458,3169467,0
2005-04-01,26.524,26.709,25.887,26.058,4927607,0
2005-04-04,26.116,26.203,25.839,25.959,3386687,0
2005-04-05,26.116,26.621,26.089,26.555,5928548,0
2005-04-06,26.663,26.76,26.212,26.344,4030500,0
2005-04-07,26.431,27.119,26.431,26.939,4015034,0
2005-04-08,27.045,27.069,26.555,26.579,2256648,0
2005-04-11,26.579,26.718,26.44,26.579,2841549,0
2005-04-12,26.498,26.76,26.157,26.613,3112032,0
2005-04-13,26.621,26.703,26.212,26.264,2954208,0
2005-04-14,26.288,26.318,25.83,25.945,4279383,0
2005-04-15,25.913,25.945,25.375,25.455,5549821,0
2005-04-18,25.552,25.684,25.316,25.512,3476519,0
2005-04-19,25.536,25.83,25.482,25.742,2737234,0
2005-04-20,25.814,26.089,25.536,25.552,3801249,0
2005-04-21,25.887,26.562,25.69,26.352,4395723,0
2005-04-22,26.352,26.475,25.904,26.151,3596303,0
2005-04-25,26.384,26.678,26.203,26.318,3068833,0
2005-04-26,26.318,26.318,25.578,25.749,5719426,0
2005-04-27,25.649,25.749,25.375,25.619,4321352,0
2005-04-28,25.383,25.482,24.723,24.999,7211007,0
2005-04-29,25.162,25.709,24.999,25.536,6377960,0
2005-05-02,25.709,26.073,25.675,26.073,4063633,0
2005-05-03,26.247,26.898,26.08,26.849,7826592,0
2005-05-04,26.849,27.298,26.849,27.298,6161718,0
2005-05-05,27.298,27.574,26.969,27.143,4421008,0
2005-05-06,27.248,27.414,27.061,27.241,2451532,0
2005-05-09,27.135,27.453,27.11,27.453,2182030,0
2005-05-10,27.298,27.324,27.014,27.11,2581127,0
2005-05-11,26.939,27.174,26.815,27.128,2541367,0
2005-05-12,27.091,27.248,26.792,26.907,3573962,0
2005-05-13,26.907,27.045,26.483,26.646,2595609,0
2005-05-16,26.809,27.091,26.76,27.03,2349184,0
2005-05-17,26.841,27.174,26.76,27.159,2781413,0
2005-05-18,27.298,27.745,27.215,27.639,3186895,0
2005-05-19,27.802,27.802,27.368,27.622,2606655,0
2005-05-20,27.622,27.656,27.324,27.461,3099270,0
2005-05-23,27.542,27.949,27.461,27.705,2440734,0
2005-05-24,27.68,27.778,27.542,27.622,2282417,0
2005-05-25,27.461,27.622,27.052,27.119,3910473,0
2005-05-26,27.199,27.377,27.135,27.298,2899963,0
2005-05-27,27.305,27.404,27.281,27.345,1335483,0
2005-05-31,27.174,27.241,27.022,27.076,3430132,0
2005-06-01,27.045,27.377,27.045,27.305,2814796,0
2005-06-02,27.305,27.377,27.159,27.265,2264500,0
2005-06-03,27.159,27.368,26.962,26.987,3562919,0
2005-06-06,26.882,27.174,26.864,27.11,2291502,0
2005-06-07,27.255,27.428,26.709,26.726,4941355,0
2005-06-08,26.792,27.052,26.613,26.637,3691290,0
2005-06-09,26.524,26.809,26.475,26.67,2506264,0
2005-06-10,26.67,26.849,26.294,26.475,2554131,0
2005-06-13,26.498,26.809,26.458,26.498,1995247,0
2005-06-14,26.431,26.726,26.418,26.524,2243393,0
2005-06-15,26.604,26.628,26.344,26.562,2536457,0
2005-06-16,26.555,26.891,26.498,26.67,2171230,0
2005-06-17,27.076,27.091,26.524,26.891,4448005,0
2005-06-20,26.693,26.792,26.483,26.498,3277217,0
2005-06-21,26.498,26.628,26.44,26.524,3885929,0
2005-06-22,26.524,26.678,26.483,26.588,2869531,0
2005-06-23,26.579,26.67,26.073,26.116,3570774,0
2005-06-24,26.116,26.124,25.765,25.797,5363029,0
2005-06-27,25.797,25.887,25.628,25.742,2644702,0
2005-06-28,25.757,26.288,25.684,26.196,2691826,0
2005-06-29,26.264,26.294,25.913,25.945,3507694,0
2005-06-30,25.765,25.83,25.473,25.519,4848819,0
2005-07-01,25.504,25.726,25.464,25.552,2707532,0
2005-07-05,25.578,25.945,25.482,25.797,3237210,0
2005-07-06,25.797,25.797,25.391,25.391,2178840,0
2005-07-07,25.138,25.628,25.04,25.578,2573522,0
2005-07-08,25.749,26.051,25.666,26.01,2711219,0
2005-07-11,26.058,26.239,25.928,26.051,2430178,0
2005-07-12,26.044,26.116,25.666,25.83,2190866,0
2005-07-13,25.872,26.01,25.854,25.928,2840815,0
2005-07-14,26.089,26.279,26.035,26.116,1779496,0
2005-07-15,26.116,26.264,25.945,26.179,2111833,0
2005-07-18,26.179,26.336,26.089,26.107,2684708,0
2005-07-19,26.203,26.613,26.203,26.426,2786813,0
2005-07-20,26.344,26.823,26.187,26.784,2748035,0
2005-07-21,26.726,26.955,26.621,26.655,2764722,0
2005-07-22,26.67,26.768,26.562,26.726,1680094,0
2005-07-25,26.726,26.873,26.54,26.555,1582889,0
2005-07-26,26.555,26.969,26.555,26.823,2929663,0
2005-07-27,26.832,27.091,26.735,27.076,3031034,0
2005-07-28,27.076,27.298,27.03,27.199,2634636,0
2005-07-29,26.93,27.135,26.76,26.809,2682252,0
2005-08-01,26.809,26.987,26.67,26.809,3316488,0
2005-08-02,26.809,28.388,26.809,27.705,8411493,0
2005-08-03,27.566,27.983,27.461,27.778,4097997,0
2005-08-04,27.591,28.005,27.559,27.721,4434993,0
2005-08-05,27.566,27.688,27.474,27.574,2239709,0
2005-08-08,27.705,27.843,27.606,27.665,2248791,0
2005-08-09,27.802,28.031,27.778,27.893,3126510,0
2005-08-10,28.014,28.039,27.549,27.705,3484370,0
2005-08-11,27.802,28.145,27.714,28.12,3802968,0
2005-08-12,28.178,28.178,27.923,27.923,3681469,0
2005-08-15,27.923,27.975,27.787,27.9,1936336,0
2005-08-16,27.834,27.852,27.436,27.474,2330525,0
2005-08-17,27.5,27.534,27.215,27.298,3465231,0
2005-08-18,27.305,27.362,27.215,27.298,2221550,0
2005-08-19,27.518,27.656,27.386,27.482,1945176,0
2005-08-22,27.582,27.893,27.482,27.688,2687651,0
2005-08-23,27.721,27.826,27.345,27.436,2245602,0
2005-08-24,27.298,27.324,26.891,26.987,4806849,0
2005-08-25,27.135,27.324,27.091,27.29,3543281,0
2005-08-26,27.215,27.29,27.069,27.15,1887492,0
2005-08-29,26.987,27.353,26.969,27.281,2315306,0
2005-08-30,27.159,27.159,26.76,26.907,4691981,0
2005-08-31,26.987,27.42,26.735,27.414,4106586,0
2005-09-01,27.5,27.566,27.232,27.428,2838357,0
2005-09-02,27.468,27.639,27.255,27.368,1761334,0
2005-09-06,27.606,27.884,27.606,27.745,2757360,0
2005-09-07,27.665,27.787,27.542,27.745,2506756,0
2005-09-08,28.031,28.031,27.639,27.665,3253166,0
2005-09-09,27.688,27.9,27.656,27.771,1974136,0
2005-09-12,27.834,27.893,27.705,27.802,1402733,0
2005-09-13,27.802,27.802,27.482,27.549,1857059,0
2005-09-14,27.696,27.745,27.461,27.509,2480493,0
2005-09-15,27.606,27.606,26.995,27.091,3255619,0
2005-09-16,27.338,27.696,27.305,27.42,4452177,0
2005-09-19,27.665,27.705,27.215,27.395,2550938,0
2005-09-20,27.549,28.005,27.509,27.778,5251847,0
2005-09-21,27.606,27.647,27.199,27.331,4182428,0
2005-09-22,27.404,27.729,27.315,27.606,3373188,0
2005-09-23,27.721,28.504,27.714,28.357,6099868,0
2005-09-26,28.52,28.56,28.322,28.357,6311689,0
2005-09-27,28.504,28.68,28.413,28.601,6092751,0
2005-09-28,28.802,29.168,28.601,29.009,6095695,0
2005-09-29,28.847,29.35,28.644,29.287,3766395,0
2005-09-30,29.131,29.325,29.047,29.253,3575683,0
2005-10-03,29.253,29.253,29.026,29.237,4349579,0
2005-10-04,29.27,29.376,28.734,28.793,4003498,0
2005-10-05,28.764,28.888,28.437,28.472,3423503,0
2005-10-06,28.568,28.967,28.397,28.68,6431466,0
2005-10-07,28.764,28.802,28.428,28.486,4695414,0
2005-10-10,28.397,28.504,28.163,28.251,2840565,0
2005-10-11,28.251,28.331,28.046,28.111,2768160,0
2005-10-12,28.111,28.406,27.696,27.949,4002271,0
2005-10-13,27.975,28.014,27.705,27.966,2767913,0
2005-10-14,27.983,28.397,27.86,28.298,4728303,0
2005-10-17,28.314,28.34,27.834,28.095,3195730,0
2005-10-18,27.975,28.088,27.631,27.834,4333870,0
2005-10-19,27.606,28.322,27.19,28.306,4472549,0
2005-10-20,28.251,28.512,27.834,27.957,3343735,0
2005-10-21,28.046,28.154,27.428,27.975,4687317,0
2005-10-24,27.975,28.536,27.949,28.419,3796833,0
2005-10-25,28.314,28.512,28.251,28.478,3394051,0
2005-10-26,28.397,28.725,28.226,28.235,4783531,0
2005-10-27,28.235,28.235,27.68,27.68,2687897,0
2005-10-28,27.745,28.014,27.482,27.949,4343197,0
2005-10-31,28.163,28.495,28.039,28.331,4056515,0
2005-11-01,28.314,28.847,28.268,28.618,6580455,0
2005-11-02,28.618,28.83,28.397,28.764,4249191,0
2005-11-03,28.787,28.916,28.664,28.715,4819369,0
2005-11-04,28.725,28.787,28.644,28.764,3791924,0
2005-11-07,28.926,29.026,28.83,28.967,2736741,0
2005-11-08,28.787,29.055,28.75,28.943,2955189,0
2005-11-09,28.802,28.943,28.618,28.697,2565666,0
2005-11-10,28.764,29.124,28.609,29.091,2593156,0
2005-11-11,29.131,29.261,29.091,29.148,1478820,0
2005-11-14,29.148,29.384,28.993,29.229,2071578,0
2005-11-15,29.212,29.514,29.204,29.237,2427235,0
2005-11-16,29.253,29.35,29.148,29.294,2098824,0
2005-11-17,29.401,29.702,29.341,29.702,2941200,0
2005-11-18,29.905,29.905,29.439,29.546,2979489,0
2005-11-21,29.455,29.693,29.341,29.677,1908850,0
2005-11-22,29.741,29.88,29.497,29.829,2566154,0
2005-11-23,29.741,29.928,29.661,29.829,1963583,0
2005-11-25,29.821,29.905,29.724,29.75,512986,0
2005-11-28,29.782,30.312,29.759,30.272,3447070,0
2005-11-29,30.517,30.834,30.377,30.783,5999231,0
2005-11-30,30.762,30.957,30.712,30.799,3642445,0
2005-12-01,30.896,31.591,30.86,31.468,4965406,0
2005-12-02,31.451,31.558,31.273,31.495,4150273,0
2005-12-05,31.396,31.444,31.273,31.372,2820443,0
2005-12-06,31.495,31.574,31.355,31.46,4333626,0
2005-12-07,31.289,31.347,31.126,31.209,3465724,0
2005-12-08,31.249,31.406,31.087,31.209,3321397,0
2005-12-09,31.435,31.534,31.028,31.045,3586486,0
2005-12-12,31.355,31.363,31.063,31.201,2425514,0
2005-12-13,31.16,31.574,31.063,31.527,2560020,0
2005-12-14,31.591,31.714,31.347,31.534,2692562,0
2005-12-15,31.534,31.534,30.775,30.881,4251402,0
2005-12-16,30.881,31.012,30.768,30.768,5502695,0
2005-12-19,30.948,30.983,30.704,30.745,2164112,0
2005-12-20,30.762,30.948,30.678,30.712,2898247,0
2005-12-21,30.881,30.983,30.719,30.775,2345007,0
2005-12-22,30.896,31.175,30.768,31.119,2053414,0
2005-12-23,31.209,31.33,31.119,31.273,1280746,0
2005-12-27,31.355,31.558,30.86,30.875,2543821,0
2005-12-28,30.966,31.028,30.735,30.867,1464341,0
2005-12-29,30.922,30.966,30.678,30.735,1124153,0
2005-12-30,30.573,30.63,30.403,30.434,1735561,0
2006-01-03,30.573,30.695,29.97,30.605,3988526,0
2006-01-04,30.686,31.142,30.654,30.654,3481429,0
2006-01-05,30.654,30.799,30.491,30.588,4453156,0
2006-01-06,30.825,31.421,30.825,31.094,4667187,0
2006-01-09,31.087,31.504,30.966,31.468,3479467,0
2006-01-10,31.468,32.025,31.396,31.975,4354245,0
2006-01-11,31.983,32.025,31.754,31.851,2675381,0
2006-01-12,31.86,31.909,31.548,31.851,2660409,0
2006-01-13,31.983,32.276,31.901,32.072,2773806,0
2006-01-17,32.072,32.154,31.763,31.763,3757312,0
2006-01-18,31.779,32.252,31.664,31.851,3885438,0
2006-01-19,31.878,32.488,31.738,32.228,4430820,0
2006-01-20,32.497,32.497,31.565,31.6,3856967,0
2006-01-23,31.655,31.689,31.15,31.322,3900900,0
2006-01-24,31.495,31.731,31.322,31.451,3366807,0
2006-01-25,31.655,32.037,31.591,31.851,4099958,0
2006-01-26,31.909,31.957,31.574,31.618,4049644,0
2006-01-27,31.574,31.811,31.548,31.754,3898936,0
2006-01-30,31.396,31.836,31.396,31.444,3198677,0
2006-01-31,31.347,31.714,30.948,31.558,4515011,0
2006-02-01,31.495,31.975,31.444,31.94,2953964,0
2006-02-02,31.843,32.046,31.347,31.534,2963290,0
2006-02-03,31.33,31.819,31.33,31.511,2777975,0
2006-02-06,31.372,31.828,31.298,31.322,3457133,0
2006-02-07,33.572,33.718,32.146,32.168,20236432,0
2006-02-08,32.691,32.725,32.462,32.585,8547472,0
2006-02-09,32.593,33.655,32.497,33.433,7133202,0
2006-02-10,33.473,33.888,33.451,33.751,6164422,0
2006-02-13,34.117,34.117,33.54,33.816,4571953,0
2006-02-14,33.825,34.502,33.8,34.355,5770231,0
2006-02-15,33.85,34.402,33.85,34.164,4419531,0
2006-02-16,33.751,33.978,33.513,33.718,4372163,0
2006-02-17,33.572,33.669,33.358,33.366,4302457,0
2006-02-21,33.366,33.677,33.129,33.393,4489480,0
2006-02-22,33.782,34.172,33.531,33.994,3840275,0
2006-02-23,33.978,34.029,33.767,33.878,3487566,0
2006-02-24,33.816,33.969,33.556,33.734,1860246,0
2006-02-27,33.833,34.181,33.833,33.93,3383251,0
2006-02-28,33.564,34.036,33.221,33.337,4140458,0
2006-03-01,33.337,34.305,33.329,34.249,4475003,0
2006-03-02,34.249,34.321,33.808,33.978,2815776,0
2006-03-03,33.734,34.532,33.734,33.994,3062450,0
2006-03-06,33.914,34.279,33.685,33.751,3168732,0
2006-03-07,33.751,34.249,33.751,34.06,3570774,0
2006-03-08,34.06,34.279,33.572,33.864,3119154,0
2006-03-09,33.864,34.41,33.825,34.15,3065641,0
2006-03-10,34.225,34.623,34.172,34.426,2249774,0
2006-03-13,35.137,35.137,34.24,34.386,1946643,0
2006-03-14,34.41,34.9,34.402,34.803,2723488,0
2006-03-15,34.712,34.85,34.442,34.762,2378144,0
2006-03-16,34.824,34.85,34.476,34.663,2352125,0
2006-03-17,34.876,35.053,34.793,34.908,2987343,0
2006-03-20,34.908,35.031,34.735,34.892,1743170,0
2006-03-21,34.833,34.939,34.502,34.538,2310647,0
2006-03-22,34.538,34.916,34.502,34.859,2426251,0
2006-03-23,34.727,34.77,34.41,34.524,2553883,0
2006-03-24,34.451,34.833,34.305,34.762,1860739,0
2006-03-27,34.762,34.762,34.41,34.451,3006734,0
2006-03-28,34.469,34.916,34.41,34.672,2890149,0
2006-03-29,34.672,34.997,34.557,34.679,2581375,0
2006-03-30,34.548,34.753,33.948,34.181,3907037,0
2006-03-31,34.142,34.41,34.011,34.068,2963290,0
2006-04-03,34.426,34.637,34.06,34.06,3286300,0
2006-04-04,34.085,34.142,33.734,33.871,4616870,0
2006-04-05,33.816,34.085,33.71,33.774,3367543,0
2006-04-06,33.857,33.978,33.693,33.734,3436024,0
2006-04-07,33.857,34.02,33.172,33.244,3372208,0
2006-04-10,33.278,33.343,33.018,33.109,3457623,0
2006-04-11,33.066,33.221,32.951,33.058,6353417,0
2006-04-12,33.109,33.366,33.025,33.138,3038643,0
2006-04-13,33.041,33.278,32.919,33.116,3778425,0
2006-04-17,33.116,33.366,32.936,32.986,2923530,0
2006-04-18,32.919,34.002,32.715,33.963,5142130,0
2006-04-19,33.825,34.785,33.825,34.679,4906991,0
2006-04-20,34.785,35.167,34.679,34.9,3841994,0
2006-04-21,35.26,35.314,34.997,35.153,4770768,0
2006-04-24,35.146,35.283,34.997,34.997,2373232,0
2006-04-25,34.916,34.988,34.418,34.623,2747049,0
2006-04-26,34.727,34.997,34.532,34.679,3035944,0
2006-04-27,34.321,34.753,33.888,34.502,3187632,0
2006-04-28,34.524,34.744,34.393,34.615,2437541,0
2006-05-01,34.59,35.102,34.574,34.803,2718824,0
2006-05-02,35.305,36.838,35.079,35.26,7014649,0
2006-05-03,35.26,35.445,35.119,35.275,3441911,0
2006-05-04,35.429,35.804,35.087,35.314,6652124,0
2006-05-05,35.314,35.903,35.314,35.633,4429347,0
2006-05-08,35.738,35.974,35.348,35.471,4271036,0
2006-05-09,35.471,35.597,35.251,35.597,2843023,0
2006-05-10,35.395,35.65,35.102,35.323,3082823,0
2006-05-11,35.463,35.713,35.079,35.096,5057208,0
2006-05-12,35.175,35.2,34.557,34.647,3299311,0
2006-05-15,34.712,34.85,34.321,34.655,2694033,0
2006-05-16,34.803,34.923,34.51,34.517,2317759,0
2006-05-17,34.386,34.615,33.531,33.685,5507357,0
2006-05-18,33.767,33.767,32.822,32.838,4615400,0
2006-05-19,32.993,32.993,32.088,32.576,7228681,0
2006-05-22,32.105,32.691,32.097,32.407,5281055,0
2006-05-23,32.593,33.163,32.497,32.585,6845291,0
2006-05-24,32.585,33.033,32.429,32.813,6888737,0
2006-05-25,33.1,33.198,32.862,32.919,4360134,0
2006-05-26,33.066,33.693,33.025,33.627,4074675,0
2006-05-30,33.489,34.102,32.919,32.959,3873656,0
2006-05-31,33.109,33.662,33.009,33.618,6290337,0
2006-06-01,33.751,34.002,33.451,34.002,3666007,0
2006-06-02,33.963,34.06,33.489,33.742,3583783,0
2006-06-05,33.655,33.774,32.853,32.895,3249730,0
2006-06-06,32.878,33.172,32.52,32.846,4099222,0
2006-06-07,32.904,33.041,32.52,32.545,4825014,0
2006-06-08,32.919,32.919,31.126,32.031,7424549,0
2006-06-09,32.497,32.755,32.236,32.658,5361315,0
2006-06-12,32.676,32.822,32.168,32.176,3265191,0
2006-06-13,31.916,32.61,31.802,32.391,5784222,0
2006-06-14,32.79,33.163,32.545,33.129,5637937,0
2006-06-15,33.129,33.685,33.1,33.588,4464939,0
2006-06-16,33.424,33.579,33.1,33.343,4355471,0
2006-06-19,33.451,33.646,32.79,33.009,3587954,0
2006-06-20,33.163,33.189,32.715,32.806,3753629,0
2006-06-21,32.798,33.066,32.773,32.959,3488059,0
2006-06-22,32.993,33.163,32.87,33.129,2714652,0
2006-06-23,33.025,33.751,33.025,33.489,3972325,0
2006-06-26,33.489,33.751,33.343,33.572,2863395,0
2006-06-27,33.212,33.693,33.212,33.383,3551384,0
2006-06-28,33.407,33.48,32.936,33.285,2272109,0
2006-06-29,33.424,34.225,33.31,34.207,4980382,0
2006-06-30,34.207,34.249,33.922,34.15,3379816,0
2006-07-03,34.15,34.347,34.109,34.249,1256693,0
2006-07-05,34.046,34.06,33.636,33.742,3107366,0
2006-07-06,33.751,34.052,33.693,34.052,3575926,0
2006-07-07,34.046,34.093,33.221,33.337,3122344,0
2006-07-10,33.415,33.611,33.261,33.48,2225232,0
2006-07-11,33.407,33.433,32.749,33.343,4259010,0
2006-07-12,33.393,33.833,33.358,33.564,4049150,0
2006-07-13,33.31,33.31,32.52,32.552,3812539,0
2006-07-14,32.454,32.585,31.843,32.185,2687161,0
2006-07-17,32.063,32.168,31.627,31.754,2859221,0
2006-07-18,31.633,31.802,31.045,31.786,5066286,0
2006-07-19,31.885,32.895,31.851,32.822,4157638,0
2006-07-20,32.734,33.066,31.957,31.957,5578291,0
2006-07-21,31.957,31.975,30.922,31.028,6779513,0
2006-07-24,31.126,31.372,31.063,31.233,6491110,0
2006-07-25,31.175,31.705,30.996,31.477,3662080,0
2006-07-26,31.298,31.583,30.988,31.412,4226365,0
2006-07-27,31.574,31.779,31.264,31.38,3521439,0
2006-07-28,31.412,31.655,31.142,31.527,5994818,0
2006-07-31,31.527,32.201,31.314,32.154,6037768,0
2006-08-01,32.192,33.018,32.168,32.391,10487737,0
2006-08-02,32.391,32.52,32.162,32.382,4776414,0
2006-08-03,32.382,33.018,32.358,32.895,4773223,0
2006-08-04,33.329,33.358,32.658,32.846,3701106,0
2006-08-07,32.798,33.1,32.715,32.904,2940215,0
2006-08-08,32.928,32.959,32.252,32.349,3998589,0
2006-08-09,32.349,32.529,31.793,31.851,3394789,0
2006-08-10,31.714,32.284,31.541,32.192,3371470,0
2006-08-11,32.046,32.42,31.925,32.342,3597528,0
2006-08-14,32.635,32.919,32.366,32.391,2710481,0
2006-08-15,32.676,32.993,32.593,32.878,2387226,0
2006-08-16,33.163,33.718,32.919,33.588,5073158,0
2006-08-17,33.611,33.718,33.393,33.451,3098531,0
2006-08-18,33.466,33.685,33.229,33.451,1711016,0
2006-08-21,33.366,33.393,33.129,33.212,1624128,0
2006-08-22,33.066,33.244,32.782,33.058,2850876,0
2006-08-23,33.229,33.572,32.822,33.163,3237210,0
2006-08-24,33.163,33.319,32.904,33.018,2612792,0
2006-08-25,32.878,32.944,32.529,32.715,4105852,0
2006-08-28,32.658,33.337,32.658,33.31,2969427,0
2006-08-29,33.31,33.522,33.058,33.393,2869531,0
2006-08-30,33.473,33.548,33.1,33.261,3026861,0
2006-08-31,33.343,33.489,33.189,33.473,2585794,0
2006-09-01,33.504,34.011,33.504,33.685,2531057,0
2006-09-05,33.914,34.134,33.742,33.978,2737725,0
2006-09-06,33.978,34.06,33.366,33.407,3200147,0
2006-09-07,33.424,33.48,32.862,33.329,3793642,0
2006-09-08,33.407,33.424,32.993,33.075,3096815,0
2006-09-11,33.075,33.189,32.87,32.986,2678571,0
2006-09-12,33.025,33.31,32.904,33.041,2886222,0
2006-09-13,33.041,33.841,33.041,33.825,3129703,0
2006-09-14,33.407,33.572,33.229,33.433,3701352,0
2006-09-15,33.71,33.8,33.466,33.685,4377067,0
2006-09-18,33.693,33.857,33.54,33.677,3425957,0
2006-09-19,33.588,33.627,33.181,33.451,2639545,0
2006-09-20,33.473,33.531,33.066,33.129,2817495,0
2006-09-21,33.253,33.285,32.683,32.782,5796005,0
2006-09-22,32.782,32.846,32.497,32.658,5834290,0
2006-09-25,32.959,33.1,32.568,32.904,4917054,0
2006-09-26,32.904,33.244,32.782,33.212,5810483,0
2006-09-27,33.212,34.046,33.212,33.833,4952398,0
2006-09-28,34.002,34.402,33.85,34.24,4124505,0
2006-09-29,34.355,34.442,33.994,34.164,3566355,0
2006-10-02,34.15,34.321,34.002,34.134,2206330,0
2006-10-03,34.172,34.492,34.102,34.24,2437297,0
2006-10-04,34.255,34.548,34.109,34.532,1968737,0
2006-10-05,34.469,34.712,34.418,34.557,3210212,0
2006-10-06,34.557,34.712,34.295,34.532,2737725,0
2006-10-09,34.502,34.817,34.233,34.655,2517313,0
2006-10-10,34.582,34.606,34.181,34.41,2490806,0
2006-10-11,34.085,34.263,33.825,34.142,3636064,0
2006-10-12,34.321,34.727,34.125,34.647,2895302,0
2006-10-13,34.647,34.647,34.321,34.565,2025679,0
2006-10-16,34.672,35.275,34.647,35.031,3558501,0
2006-10-17,34.85,35.146,34.833,34.974,3320172,0
2006-10-18,35.2,35.485,34.59,34.704,3882247,0
2006-10-19,34.712,34.974,34.363,34.956,3257092,0
2006-10-20,34.965,34.965,34.199,34.386,4471813,0
2006-10-23,34.386,34.817,34.279,34.548,3244571,0
2006-10-24,34.434,34.615,34.434,34.517,2952489,0
2006-10-25,34.672,34.833,34.41,34.687,2489820,0
2006-10-26,34.712,34.939,34.615,34.85,1909830,0
2006-10-27,34.672,34.712,34.272,34.286,1983462,0
2006-10-30,34.286,34.51,34.159,34.313,1860001,0
2006-10-31,34.565,34.908,34.313,34.386,2746805,0
2006-11-01,34.538,34.59,34.02,34.052,2331509,0
2006-11-02,34.011,34.207,33.718,33.8,3191312,0
2006-11-03,33.833,33.897,33.415,33.489,3050671,0
2006-11-06,33.677,33.774,33.443,33.636,7659198,0
2006-11-07,34.727,36.357,34.548,35.625,18555358,0
2006-11-08,35.584,36.342,35.412,35.852,6835719,0
2006-11-09,35.895,35.958,35.485,35.528,4138739,0
2006-11-10,35.606,35.747,35.534,35.675,2885729,0
2006-11-13,35.675,36.138,35.56,35.878,3521684,0
2006-11-14,35.87,36.147,35.577,35.713,4655407,0
2006-11-15,35.485,36.22,35.463,35.843,3465724,0
2006-11-16,36.088,36.357,36,36.065,2525654,0
2006-11-17,35.804,36.082,35.773,35.917,2357036,0
2006-11-20,35.974,36.155,35.81,35.95,2459633,0
2006-11-21,36.04,36.236,35.926,36.187,2327337,0
2006-11-22,36.096,36.561,36.073,36.276,1925293,0
2006-11-24,36.179,36.529,36.017,36.259,752787,0
2006-11-27,35.852,35.895,35.023,35.023,4487278,0
2006-11-28,34.974,35.167,34.615,35.045,4768560,0
2006-11-29,35.079,35.543,34.997,35.314,2705326,0
2006-11-30,35.348,35.696,35.275,35.323,3672142,0
2006-12-01,35.366,35.395,34.442,34.712,3759034,0
2006-12-04,34.948,34.956,34.532,34.679,6023779,0
2006-12-05,35.251,35.381,34.997,35.373,4968598,0
2006-12-06,35.42,35.42,34.974,35.153,4146840,0
2006-12-07,35.405,35.69,35.014,35.119,3928390,0
2006-12-08,35.2,35.454,34.939,35.079,2855293,0
2006-12-11,35.079,35.137,34.833,34.93,3209722,0
2006-12-12,35.031,35.167,34.85,35.023,4620552,0
2006-12-13,35.289,35.429,35.023,35.053,3202602,0
2006-12-14,35.031,35.2,34.793,35.038,3470388,0
2006-12-15,35.038,35.038,34.279,34.41,6746377,0
2006-12-18,34.272,34.762,34.181,34.606,5507235,0
2006-12-19,34.426,35.217,34.355,35.119,4763649,0
2006-12-20,35.381,36.16,35.323,36.056,6445826,0
2006-12-21,36.088,36.259,35.958,36.16,5369536,0
2006-12-22,36.342,36.342,35.887,35.887,2757484,0
2006-12-26,35.87,36.203,35.81,36.17,1222576,0
2006-12-27,36.17,36.381,35.852,36.269,2172088,0
2006-12-28,36.276,36.319,36.048,36.056,1538347,0
2006-12-29,36.065,36.259,35.843,35.926,1735316,0
2007-01-03,35.95,36.561,35.492,35.738,3362632,0
2007-01-04,35.738,35.835,35.389,35.738,2134906,0
2007-01-05,35.445,35.625,35.184,35.429,2203262,0
2007-01-08,35.267,35.887,35.128,35.781,2150121,0
2007-01-09,35.852,36.147,35.381,35.789,3042078,0
2007-01-10,36.123,36.35,35.234,35.52,2943289,0
2007-01-11,35.65,35.843,35.463,35.682,3577769,0
2007-01-12,35.917,36.212,35.756,35.895,2648013,0
2007-01-16,35.895,36.309,35.81,36.04,2406370,0
2007-01-17,36.088,36.709,35.974,36.269,3405833,0
2007-01-18,36.259,36.831,36.236,36.309,4086829,0
2007-01-19,36.342,36.464,36.032,36.187,2740055,0
2007-01-22,36.123,36.259,35.903,35.958,2086308,0
2007-01-23,36.082,36.39,35.992,36.244,2452148,0
2007-01-24,36.441,36.537,36.179,36.309,2705076,0
2007-01-25,36.228,36.39,35.852,35.862,4017242,0
2007-01-26,35.87,35.974,35.597,35.72,3222481,0
2007-01-29,35.675,36.017,35.52,35.917,2761652,0
2007-01-30,35.862,36.056,35.69,35.974,2531302,0
2007-01-31,35.958,36.717,35.87,36.643,2961693,0
2007-02-01,36.791,37.122,36.791,37.099,2457666,0
2007-02-02,37.386,37.386,36.651,36.831,3653978,0
2007-02-05,36.725,37.303,36.651,37.108,3483147,0
2007-02-06,37.077,37.085,36.196,36.766,3890348,0
2007-02-07,36.155,36.587,36.073,36.489,3370734,0
2007-02-08,36.496,36.587,36.203,36.424,3086384,0
2007-02-09,36.357,36.489,35.903,36.104,3427555,0
2007-02-12,36.22,36.336,36.065,36.179,2745164,0
2007-02-13,36.342,36.448,36.17,36.367,2859037,0
2007-02-14,36.17,37.443,36.17,37.319,4452819,0
2007-02-15,37.237,37.303,37.01,37.115,2256890,0
2007-02-16,36.911,37.115,36.747,36.928,2221056,0
2007-02-20,37.548,37.548,36.553,37.068,2369061,0
2007-02-21,37.002,37.042,36.667,37.042,2604446,0
2007-02-22,36.953,37.139,36.619,36.897,1948731,0
2007-02-23,36.766,37.093,36.505,36.92,2048753,0
2007-02-26,36.879,37.042,36.604,36.747,2359546,0
2007-02-27,36.626,36.635,34.817,35.471,4623497,0
2007-02-28,35.454,35.713,34.997,35.079,5282159,0
2007-03-01,35.119,35.119,33.618,35.014,4650311,0
2007-03-02,35.014,35.192,34.538,34.663,3476768,0
2007-03-05,34.142,34.85,34.142,34.313,3612757,0
2007-03-06,34.347,34.939,34.347,34.727,3809350,0
2007-03-07,34.548,34.923,34.484,34.687,2617087,0
2007-03-08,34.841,35.209,34.484,34.997,3148727,0
2007-03-09,35.405,35.682,35.267,35.445,3266660,0
2007-03-12,35.454,35.56,35.26,35.429,2209396,0
2007-03-13,35.161,35.275,34.386,34.393,3281147,0
2007-03-14,34.418,34.85,34.109,34.704,3198798,0
2007-03-15,34.565,34.817,34.41,34.538,3062324,0
2007-03-16,34.631,34.811,34.02,34.41,4265266,0
2007-03-19,34.704,35.023,34.679,34.974,2249648,0
2007-03-20,34.908,35.087,34.785,35.087,2866340,0
2007-03-21,35.454,36.025,35.289,35.974,3211561,0
2007-03-22,36.561,36.658,35.485,35.729,2234923,0
2007-03-23,35.729,36.367,35.485,35.773,1643564,0
2007-03-26,35.72,35.766,35.161,35.42,1905383,0
2007-03-27,35.366,35.366,34.793,34.965,4392778,0
2007-03-28,34.916,34.923,34.532,34.762,3231688,0
2007-03-29,34.892,35.738,34.72,34.956,2597082,0
2007-03-30,34.916,35.267,34.51,35.11,3529050,0
2007-04-02,35.11,35.283,34.655,34.803,2895948,0
2007-04-03,34.908,35.11,34.817,34.859,2462522,0
2007-04-04,34.916,34.956,34.735,34.803,2312612,0
2007-04-05,34.631,34.884,34.517,34.884,2141637,0
2007-04-09,34.817,35.062,34.735,34.811,1397704,0
2007-04-10,34.672,34.833,34.484,34.727,2647019,0
2007-04-11,34.727,34.811,34.077,34.102,3255063,0
2007-04-12,34.779,34.785,34.102,34.712,4609062,0
2007-04-13,34.824,35.682,34.824,35.217,4573384,0
2007-04-16,35.445,35.696,35.242,35.682,3619835,0
2007-04-17,35.667,36.301,35.534,36.155,4203782,0
2007-04-18,35.974,36.357,35.852,36.252,3614461,0
2007-04-19,36.626,36.626,36.017,36.22,2999496,0
2007-04-20,36.626,36.905,36.252,36.635,4871872,0
2007-04-23,36.658,36.911,36.579,36.667,2504549,0
2007-04-24,36.658,36.985,36.553,36.74,2575800,0
2007-04-25,36.944,37.093,36.702,37.033,2932967,0
2007-04-26,37.564,38.712,37.492,38.681,6959385,0
2007-04-27,38.379,39.146,38.363,39.016,5810855,0
2007-04-30,39.086,39.086,38.216,38.289,5525108,0
2007-05-01,37.892,38.167,36.978,37.557,6609520,0
2007-05-02,37.475,38.093,37.271,37.849,4306351,0
2007-05-03,37.93,38.102,37.824,38.03,3621701,0
2007-05-04,38.656,38.656,37.97,38.182,3129349,0
2007-05-07,38.314,38.494,37.988,38.093,5553758,0
2007-05-08,38.258,38.502,38.03,38.044,3616239,0
2007-05-09,37.808,38.136,37.67,37.961,4255206,0
2007-05-10,37.961,38.175,37.237,37.271,4503847,0
2007-05-11,37.434,37.622,37.214,37.605,2903719,0
2007-05-14,37.71,38.03,37.207,37.352,2398639,0
2007-05-15,37.28,37.701,37.183,37.296,3313913,0
2007-05-16,37.296,37.579,37.199,37.579,2427846,0
2007-05-17,37.484,37.557,37.207,37.343,2022121,0
2007-05-18,37.466,37.817,37.025,37.416,2932733,0
2007-05-21,37.408,37.744,37.352,37.622,2680081,0
2007-05-22,37.539,37.799,37.343,37.484,2388085,0
2007-05-23,37.768,38.893,37.695,38.427,4904576,0
2007-05-24,38.379,38.884,38.152,38.314,3993434,0
2007-05-25,38.46,38.631,38.387,38.518,2260819,0
2007-05-29,38.664,38.826,38.363,38.564,2439995,0
2007-05-30,38.573,39.129,38.379,39.072,4196544,0
2007-05-31,39.431,39.805,39.268,39.477,4058726,0
2007-06-01,39.477,40.123,39.477,39.763,2566154,0
2007-06-04,39.558,39.83,39.185,39.398,2319975,0
2007-06-05,39.103,39.83,38.998,39.407,3064172,0
2007-06-06,39.407,39.462,38.884,39.086,3297713,0
2007-06-07,38.925,39.086,38.24,38.329,3681229,0
2007-06-08,38.329,38.877,38.03,38.859,3452838,0
2007-06-11,38.859,39.407,38.59,39.031,3201885,0
2007-06-12,38.949,39.072,38.379,38.405,2689860,0
2007-06-13,38.494,39.317,38.42,39.283,3236718,0
2007-06-14,39.283,39.788,39.259,39.454,3054842,0
2007-06-15,39.47,39.895,39.103,39.681,4554738,0
2007-06-18,39.618,40.237,39.567,39.926,3388287,0
2007-06-19,39.821,40.089,39.681,40.017,3042078,0
2007-06-20,40.693,40.693,39.154,39.154,3491124,0
2007-06-21,39.154,39.558,38.949,39.194,3283993,0
2007-06-22,39.031,39.407,38.656,38.902,4851644,0
2007-06-25,39.576,39.65,38.582,38.795,2583078,0
2007-06-26,39.072,39.259,38.564,38.818,2780670,0
2007-06-27,38.329,38.558,38.083,38.526,3653488,0
2007-06-28,38.387,38.786,38.273,38.564,2491173,0
2007-06-29,38.608,38.884,37.824,38.136,3795226,0
2007-07-02,38.298,38.681,38.083,38.681,3259151,0
2007-07-03,38.786,39.048,38.695,38.957,1091384,0
2007-07-05,38.965,39.103,38.564,38.843,1739488,0
2007-07-06,39.007,39.25,38.737,39.17,2362928,0
2007-07-09,39.372,39.812,39.317,39.536,2958493,0
2007-07-10,39.072,39.431,38.451,38.779,4962583,0
2007-07-11,38.893,39.779,38.877,39.398,4006318,0
2007-07-12,39.495,40.294,39.398,40.261,3500548,0
2007-07-13,40.376,40.684,40.18,40.588,2626907,0
2007-07-16,40.537,41.221,40.474,40.921,4405907,0
2007-07-17,41.051,41.295,40.865,41.144,3261396,0
2007-07-18,41.295,41.312,40.286,40.797,3534827,0
2007-07-19,41.076,41.614,40.946,41.312,3056068,0
2007-07-20,41.221,41.231,40.123,40.693,4982538,0
2007-07-23,40.797,41.336,40.797,40.929,2721890,0
2007-07-24,40.611,40.848,40.025,40.066,3648225,0
2007-07-25,40.529,40.701,39.486,40.017,3599517,0
2007-07-26,39.733,40.644,38.73,39.317,6444802,0
2007-07-27,39.521,39.521,38.434,38.434,5314051,0
2007-07-30,38.354,39.121,38.249,39.016,4748293,0
2007-07-31,38.859,40.123,38.289,38.354,4827467,0
2007-08-01,38.289,39.103,38.144,39.016,4623622,0
2007-08-02,39.69,39.69,38.485,38.818,4624985,0
2007-08-03,38.712,39.064,37.892,37.946,4128678,0
2007-08-06,38.616,39.242,38.044,39.203,4263674,0
2007-08-07,38.434,39.716,38.298,39.454,5616088,0
2007-08-08,39.741,40.415,39.355,39.576,4297177,0
2007-08-09,38.363,40.211,37.219,37.336,6298068,0
2007-08-10,36.138,38.608,36.056,38.371,5505884,0
2007-08-13,39.217,39.87,38.427,39.203,4049028,0
2007-08-14,39.154,39.407,38.289,38.564,4082309,0
2007-08-15,38.144,38.704,37.296,37.719,4130496,0
2007-08-16,36.595,37.36,35.184,37.01,7404865,0
2007-08-17,37.662,38.128,36.888,37.735,6284691,0
2007-08-20,37.068,38.704,37.068,38.405,4617239,0
2007-08-21,38.067,38.543,37.319,37.466,5602345,0
2007-08-22,38.03,38.363,37.042,38.266,4238147,0
2007-08-23,38.336,38.51,37.36,37.67,3298695,0
2007-08-24,37.84,38.989,37.686,38.934,3165540,0
2007-08-27,39.031,39.103,38.6,38.656,2190766,0
2007-08-28,38.502,38.649,38.061,38.216,5069968,0
2007-08-29,38.477,39.364,38.232,39.317,3541199,0
2007-08-30,38.893,39.673,38.859,39.079,2245109,0
2007-08-31,39.602,40.466,39.521,40.115,3497750,0
2007-09-04,40.352,40.651,40.025,40.391,2975562,0
2007-09-05,39.902,40.066,39.154,39.796,4510960,0
2007-09-06,39.856,40.025,39.325,39.642,2412630,0
2007-09-07,38.998,39.292,38.46,38.608,3076809,0
2007-09-10,38.859,39.259,38.005,38.826,3198430,0
2007-09-11,39.04,39.226,38.745,39.031,2563453,0
2007-09-12,38.851,39.339,38.779,39.031,2374218,0
2007-09-13,39.364,39.558,38.908,39.203,1879641,0
2007-09-14,39.112,39.909,38.972,39.65,3058894,0
2007-09-17,39.544,39.699,39.121,39.25,2184414,0
2007-09-18,39.513,40.897,39.389,40.897,3462900,0
2007-09-19,41.295,41.947,41.144,41.534,4079605,0
2007-09-20,41.289,41.73,41.036,41.036,3135717,0
2007-09-21,41.441,41.517,40.797,40.904,4481384,0
2007-09-24,40.767,41.556,40.758,40.946,2929040,0
2007-09-25,40.62,41.72,40.481,41.572,3383251,0
2007-09-26,41.841,42.347,41.663,42.021,3389019,0
2007-09-27,43.014,43.543,42.372,43.489,6412323,0
2007-09-28,43.586,43.692,43.08,43.367,3852669,0
2007-10-01,43.569,44.31,43.422,43.942,3742341,0
2007-10-02,43.536,44.261,43.308,43.527,2621258,0
2007-10-03,43.237,43.367,42.828,43.138,2893094,0
2007-10-04,43.202,43.683,43.03,43.489,2209150,0
2007-10-05,43.758,44.733,43.758,44.223,3124180,0
2007-10-08,44.327,44.531,43.83,44.197,2256401,0
2007-10-09,44.286,44.687,44.003,44.603,2539749,0
2007-10-10,44.58,44.733,43.96,44.466,2606655,0
2007-10-11,44.742,45.06,43.766,43.89,3686039,0
2007-10-12,44.065,44.132,43.006,43.26,3842483,0
2007-10-15,43.382,43.71,42.876,43.168,3303484,0
2007-10-16,43.098,43.333,42.698,42.907,2856645,0
2007-10-17,43.445,43.612,42.738,43.138,3279657,0
2007-10-18,43.122,43.846,42.925,43.683,2844862,0
2007-10-19,43.333,43.521,40.84,41.153,7083130,0
2007-10-22,40.301,41.778,40.286,41.534,3873779,0
2007-10-23,41.85,42.015,41.312,41.72,2635127,0
2007-10-24,41.5,42.007,40.84,41.549,3947906,0
2007-10-25,41.694,41.801,41.069,41.614,3287895,0
2007-10-26,42.007,42.372,41.596,41.883,2813813,0
2007-10-29,41.931,42.127,41.135,41.989,2953348,0
2007-10-30,41.541,42.028,41.361,41.466,2491294,0
2007-10-31,41.622,42.656,41.5,42.593,3470966,0
2007-11-01,41.679,42.607,41.679,41.834,4791996,0
2007-11-02,42.772,43.014,41.466,42.231,4496496,0
2007-11-05,42.061,42.855,41.614,41.989,4232903,0
2007-11-06,42.381,44.611,42.381,44.229,5942954,0
2007-11-07,43.881,45.452,43.822,44.801,6815103,0
2007-11-08,45.019,45.297,44.238,45.127,6147301,0
2007-11-09,44.621,45.133,44.229,44.645,4998973,0
2007-11-12,44.466,44.988,44.04,44.147,4743346,0
2007-11-13,44.409,45.386,43.911,45.304,4862604,0
2007-11-14,45.632,46.202,44.961,45.289,4798028,0
2007-11-15,45.199,45.37,44.637,44.839,4529216,0
2007-11-16,45.233,45.46,44.083,44.793,4841428,0
2007-11-19,44.594,44.645,43.359,43.806,5182898,0
2007-11-20,43.788,45.223,43.569,44.409,5658549,0
2007-11-21,43.951,44.466,43.406,43.497,5392362,0
2007-11-23,43.872,44.687,43.275,44.556,1804350,0
2007-11-26,44.556,45.11,43.683,43.781,3662792,0
2007-11-27,43.918,44.433,43.497,44.155,4473590,0
2007-11-28,44.58,46.307,44.246,46.028,5355317,0
2007-11-29,46.25,46.496,45.572,46.028,3107664,0
2007-11-30,46.673,47.326,46.244,46.463,4604968,0
2007-12-03,46.855,47.367,46.22,46.796,4132566,0
2007-12-04,46.42,48.114,46.106,47.204,4779638,0
2007-12-05,47.732,47.911,46.552,46.966,4160317,0
2007-12-06,46.951,47.334,46.821,47.276,3383559,0
2007-12-07,47.457,47.865,47.041,47.522,2654492,0
2007-12-10,46.455,47.971,46.455,47.496,3911087,0
2007-12-11,47.472,47.669,45.785,45.836,4322021,0
2007-12-12,46.96,47.23,45.233,45.793,6135252,0
2007-12-13,45.572,46.496,45.11,46.411,4198951,0
2007-12-14,46.51,46.552,45.785,45.801,3913106,0
2007-12-17,45.632,45.801,44.32,44.392,4115683,0
2007-12-18,44.801,45.352,44.139,45.133,3567032,0
2007-12-19,45.053,45.492,44.603,44.98,3576518,0
2007-12-20,45.216,45.467,44.433,45.141,3563537,0
2007-12-21,45.721,46.341,45.395,45.492,6399264,0
2007-12-24,45.81,46.846,45.58,46.813,1588470,0
2007-12-26,46.22,47.309,46.22,47.17,3908391,0
2007-12-27,47.488,47.684,46.333,46.381,2880827,0
2007-12-28,46.543,47.148,46.089,46.471,2329606,0
2007-12-31,46.411,46.846,46.079,46.167,2167134,0
2008-01-02,46.167,46.437,44.751,44.954,3712398,0
2008-01-03,45.157,46.144,45.11,45.492,3555928,0
2008-01-04,45.199,45.199,43.797,43.881,4129723,0
2008-01-07,44.056,44.343,43.22,43.797,6013276,0
2008-01-08,44.075,44.32,43.275,43.359,5532848,0
2008-01-09,43.359,44.003,42.193,43.26,6383257,0
2008-01-10,42.863,43.513,42.299,43.138,6257036,0
2008-01-11,42.664,42.942,41.622,41.876,6430497,0
2008-01-14,42.299,42.568,41.9,42.028,5909268,0
2008-01-15,41.588,41.906,40.596,40.693,6747851,0
2008-01-16,40.449,40.865,39.87,39.992,7376318,0
2008-01-17,40.097,40.743,38.934,39.016,7799965,0
2008-01-18,39.25,40.797,39.056,40.083,7870300,0
2008-01-22,36.667,41.37,36.561,40.904,11291650,0
2008-01-23,39.779,41.312,38.363,41.173,9435086,0
2008-01-24,41.403,42.112,40.969,41.744,6540689,0
2008-01-25,42.007,42.738,41.736,41.981,5607787,0
2008-01-28,42.127,42.299,41.28,42.053,4030768,0
2008-01-29,42.338,42.487,41.784,42.184,3652349,0
2008-01-30,41.955,42.47,41.509,41.679,5478898,0
2008-01-31,40.994,41.694,40.36,41.378,8169581,0
2008-02-01,41.361,42.614,41.051,42.55,5121597,0
2008-02-04,42.706,43.414,42.577,43.177,5023399,0
2008-02-05,43.507,43.507,41.303,41.303,5731916,0
2008-02-06,41.517,41.694,40.629,40.659,5955891,0
2008-02-07,40.515,41.173,40.008,40.912,5261681,0
2008-02-08,40.773,41.614,40.629,41.427,5087391,0
2008-02-11,41.327,42.044,40.856,41.858,4495814,0
2008-02-12,42.028,42.632,41.648,41.955,5047254,0
2008-02-13,42.33,43.237,42.078,43.211,5260165,0
2008-02-14,43.252,43.391,42.706,42.747,6718492,0
2008-02-15,42.729,42.772,41.963,42.586,4675764,0
2008-02-19,43.153,43.267,42.599,42.794,4529925,0
2008-02-20,42.509,42.983,42.053,42.916,4703871,0
2008-02-21,42.983,43.193,42.007,42.134,3949050,0
2008-02-22,42.398,42.509,41.327,42.216,5134211,0
2008-02-25,42.322,42.632,41.883,42.509,6441666,0
2008-02-26,42.381,43.724,42.144,43.521,6355022,0
2008-02-27,43.359,44.003,42.992,43.455,5421680,0
2008-02-28,43.065,43.527,42.934,43.098,5079725,0
2008-02-29,42.916,42.976,41.361,41.526,5549239,0
2008-03-03,41.549,42.39,41.361,42.39,4594768,0
2008-03-04,42.07,42.086,41.059,41.622,6858094,0
2008-03-05,41.825,42.428,41.441,41.947,5343072,0
2008-03-06,41.648,41.915,41.181,41.303,5222686,0
2008-03-07,41.059,41.197,40.033,40.301,4468669,0
2008-03-10,40.261,40.49,39.268,39.347,4921884,0
2008-03-11,40.317,40.921,39.839,40.921,5718472,0
2008-03-12,41.212,41.541,40.79,40.872,3913130,0
2008-03-13,40.229,40.888,39.69,40.629,5857507,0
2008-03-14,40.629,40.897,38.721,39.633,8279710,0
2008-03-17,39.17,39.977,38.543,39.65,6713816,0
2008-03-18,40.391,40.758,39.796,40.537,7835768,0
2008-03-19,40.969,40.977,39.495,39.536,6331896,0
2008-03-20,39.576,40.415,39.536,39.985,7577842,0
2008-03-24,39.985,41.556,39.926,41.345,5043612,0
2008-03-25,40.969,42.444,40.969,42.291,5429780,0
2008-03-26,42.152,42.347,41.711,42.007,4468721,0
2008-03-27,42.184,42.39,41.67,41.694,4298614,0
2008-03-28,41.981,42.381,41.614,41.702,3090177,0
2008-03-31,41.769,42.193,41.345,41.931,2788698,0
2008-04-01,42.299,43.642,42.282,43.569,5299161,0
2008-04-02,43.569,44.327,43.414,43.692,4560139,0
2008-04-03,43.513,43.854,43.122,43.521,3109993,0
2008-04-04,43.507,44.1,43.006,43.863,4059795,0
2008-04-07,43.96,44.056,43.202,43.507,4237899,0
2008-04-08,42.764,42.934,42.144,42.453,5313141,0
2008-04-09,42.39,42.738,41.915,42.231,3047962,0
2008-04-10,42.21,42.487,41.702,42.015,6398772,0
2008-04-11,41.596,41.596,40.579,40.897,6960583,0
2008-04-14,40.961,41.345,40.36,41.036,3701361,0
2008-04-15,41.212,42.037,41.117,41.825,3986330,0
2008-04-16,42.07,43.595,42.021,43.382,5307095,0
2008-04-17,43.168,43.391,42.632,42.689,3432667,0
2008-04-18,43.186,43.398,42.689,43.35,6507120,0
2008-04-21,43.193,43.325,42.756,43.072,3890384,0
2008-04-22,42.811,43.359,42.682,43.065,3804363,0
2008-04-23,43.122,43.995,43.122,43.398,3413697,0
2008-04-24,43.543,43.97,42.916,43.674,3379560,0
2008-04-25,43.918,44.003,43.16,43.788,2046180,0
2008-04-28,43.674,43.96,43.211,43.267,3818827,0
2008-04-29,43.325,43.642,42.96,43.275,3674987,0
2008-04-30,43.569,43.569,42.501,43.275,5599704,0
2008-05-01,42.738,43.489,42.299,43.406,3806395,0
2008-05-02,43.463,44.286,43.463,43.814,3890201,0
2008-05-05,43.774,43.797,43.16,43.527,2597374,0
2008-05-06,44.672,45.859,44.294,45.679,6673833,0
2008-05-07,45.093,46.176,45.093,45.191,2966460,0
2008-05-08,44.945,45.15,44.343,44.548,5490065,0
2008-05-09,44.003,44.392,43.098,44.147,4917563,0
2008-05-12,44.352,45.932,44.335,45.793,5237482,0
2008-05-13,46.633,46.681,45.801,45.932,5357632,0
2008-05-14,45.81,46.786,45.81,46.227,4879009,0
2008-05-15,46.281,46.723,45.883,46.576,2957366,0
2008-05-16,46.706,46.926,46.315,46.778,3634510,0
2008-05-19,46.894,47.847,46.772,47.017,5187759,0
2008-05-20,46.885,47.154,46.455,46.641,4995305,0
2008-05-21,46.821,47.669,46.22,46.396,5101660,0
2008-05-22,46.373,46.681,45.845,46.167,3820225,0
2008-05-23,45.768,46.119,45.346,45.695,3134292,0
2008-05-27,45.632,46.403,45.632,46.257,2864167,0
2008-05-28,46.576,47.204,46.437,47.204,3592232,0
2008-05-29,47.213,47.741,46.324,46.869,3208394,0
2008-05-30,46.918,47.708,46.846,47.407,5022755,0
2008-06-02,47.26,47.391,46.381,46.862,3937689,0
2008-06-03,47.122,47.154,46.158,46.568,3969314,0
2008-06-04,46.487,47.1,46.236,46.601,3019830,0
2008-06-05,46.862,47.438,46.403,47.424,3727961,0
2008-06-06,47.342,47.342,45.518,45.572,5469091,0
2008-06-09,45.907,46.25,45.483,45.845,4608866,0
2008-06-10,45.467,46.257,45.176,45.818,3155585,0
2008-06-11,45.793,45.793,44.489,44.54,5550252,0
2008-06-12,44.865,45.036,44.04,44.065,6538887,0
2008-06-13,44.45,45.566,44.4,45.566,5053320,0
2008-06-16,45.713,45.966,45.346,45.655,3861264,0
2008-06-17,45.801,45.957,44.98,45.06,3351739,0
2008-06-18,44.816,45.255,43.97,44.075,6971008,0
2008-06-19,44.139,44.701,43.978,44.419,5248941,0
2008-06-20,44.125,44.637,43.577,43.926,6475183,0
2008-06-23,44.27,44.277,43.16,43.701,4430893,0
2008-06-24,42.568,42.802,41.353,41.534,10322505,0
2008-06-25,41.655,42.028,41.153,41.622,7924435,0
2008-06-26,41.189,41.203,39.847,39.87,7240606,0
2008-06-27,39.886,40.278,39.25,39.25,9368273,0
2008-06-30,39.259,40.669,39.129,40.294,7893374,0
2008-07-01,39.558,40.781,39.437,40.71,9133631,0
2008-07-02,40.781,40.781,39.161,39.226,6078245,0
2008-07-03,39.194,40.173,39.129,39.709,3893293,0
2008-07-07,39.926,40.629,39.317,39.935,5847029,0
2008-07-08,39.755,40.529,39.477,40.301,6911524,0
2008-07-09,40.84,41.457,39.977,39.985,5978439,0
2008-07-10,39.926,40.644,39.709,40.562,4431902,0
2008-07-11,40.173,40.684,39.521,40.202,6339078,0
2008-07-14,40.611,41.051,40.075,40.62,5136086,0
2008-07-15,40.334,40.334,38.763,39.454,8345694,0
2008-07-16,39.25,40.123,38.73,39.862,7282529,0
2008-07-17,39.97,41.778,39.83,41.24,8353425,0
2008-07-18,41.353,41.556,40.833,41.153,5626893,0
2008-07-21,41.403,41.403,40.562,41.231,3148543,0
2008-07-22,41.135,41.534,40.84,41.197,5692543,0
2008-07-23,41.24,41.353,40.62,40.904,5790597,0
2008-07-24,40.961,41.265,40.147,40.27,3825901,0
2008-07-25,40.571,40.767,40.286,40.604,3843017,0
2008-07-28,40.553,40.553,39.862,39.895,3784949,0
2008-07-29,40.221,41.051,39.877,40.904,4495133,0
2008-07-30,41.09,41.922,40.888,41.509,4517578,0
2008-07-31,40.797,41.312,39.576,39.681,7349819,0
2008-08-01,39.909,40.155,38.998,39.445,7528016,0
2008-08-04,39.618,39.87,38.843,38.972,6202894,0
2008-08-05,39.681,39.847,37.914,38.818,8812567,0
2008-08-06,38.737,40.278,38.298,39.926,6989409,0
2008-08-07,39.529,40.173,39.137,39.47,4584983,0
2008-08-08,39.259,40.481,39.112,39.952,6478168,0
2008-08-11,40.066,40.897,39.895,40.278,4172182,0
2008-08-12,40.066,40.449,39.656,40.049,3847965,0
2008-08-13,39.96,40.481,39.233,40.058,4514867,0
2008-08-14,39.839,40.301,39.17,39.771,5086186,0
2008-08-15,39.812,40.545,39.812,40.278,4216142,0
2008-08-18,40.659,40.659,39.437,39.665,3438863,0
2008-08-19,39.504,39.504,38.216,38.582,5430107,0
2008-08-20,38.582,38.649,38.037,38.405,4477503,0
2008-08-21,38.191,38.884,37.97,38.59,4816732,0
2008-08-22,38.737,39.504,38.672,39.437,4456063,0
2008-08-25,39.031,39.242,38.322,38.42,4380017,0
2008-08-26,38.281,38.582,37.183,37.564,6106918,0
2008-08-27,37.548,37.686,37.099,37.475,6046786,0
2008-08-28,37.777,39.016,37.744,38.754,5415298,0
2008-08-29,38.656,38.818,38.067,38.136,3744663,0
2008-09-02,38.689,39.431,37.97,38.152,5493032,0
2008-09-03,38.128,38.322,37.45,38.102,7334033,0
2008-09-04,37.808,37.808,36.17,36.228,6841900,0
2008-09-05,36.228,36.448,35.471,36.032,7572996,0
2008-09-08,36.823,37.425,35.69,36.367,8117481,0
2008-09-09,36.441,36.651,34.172,34.172,8211330,0
2008-09-10,34.386,35.852,34.337,35.534,7944223,0
2008-09-11,35.192,35.826,34.517,35.826,6910224,0
2008-09-12,35.65,36.292,35.56,36.017,5119520,0
2008-09-15,35.289,35.942,34.697,34.824,5920128,0
2008-09-16,34.347,35.209,33.611,34.72,8719619,0
2008-09-17,34.402,34.402,33.075,33.212,9293782,0
2008-09-18,33.572,35.11,32.61,35.11,8884292,0
2008-09-19,36.553,39.103,34.997,35.72,9320644,0
2008-09-22,35.357,35.738,34.451,34.637,4156229,0
2008-09-23,34.672,34.672,32.936,32.993,7931634,0
2008-09-24,33.31,33.415,32.358,32.87,5958380,0
2008-09-25,33.244,33.969,32.691,33.603,6441043,0
2008-09-26,33.041,33.685,32.734,33.669,6190412,0
2008-09-29,33.48,33.48,30.752,31.338,8832979,0
2008-09-30,32.13,33.366,31.763,33.237,7559389,0
2008-10-01,32.806,33.278,31.771,31.933,6882848,0
2008-10-02,31.933,31.933,30.5,30.662,7501669,0
2008-10-03,31.209,32.993,31.054,31.126,9831769,0
2008-10-06,30.459,30.852,28.725,30.509,9466306,0
2008-10-07,31.078,31.565,29.301,29.301,9788344,0
2008-10-08,28.83,31.02,28.601,29.455,13743278,0
2008-10-09,30.108,30.735,27.491,27.705,10717304,0
2008-10-10,26.532,28.671,24.567,27.199,20948407,0
2008-10-13,29.229,32.176,27.975,31.387,11966940,0
2008-10-14,32.376,33.278,29.091,30.229,9601888,0
2008-10-15,29.455,29.61,26.579,26.784,10787063,0
2008-10-16,26.882,29.072,25.7,28.87,10933502,0
2008-10-17,28.186,29.53,27.453,27.736,8823043,0
2008-10-20,27.957,29.039,27.241,28.967,7637801,0
2008-10-21,28.536,29.61,27.876,28.072,6535716,0
2008-10-22,27.377,27.461,25.391,26.548,9530852,0
2008-10-23,26.628,27.368,25.032,26.571,10040179,0
2008-10-24,24.486,25.649,23.988,24.957,7814523,0
2008-10-27,24.453,26.01,24.186,24.51,6812613,0
2008-10-28,25.211,26.784,23.997,26.726,9520705,0
2008-10-29,27.083,28.17,26.418,26.751,8107485,0
2008-10-30,27.338,28.357,25.919,26.507,8800261,0
2008-10-31,26.458,26.915,24.567,26.67,12209394,0
2008-11-03,26.08,26.532,25.595,26.532,8818713,0
2008-11-04,27.582,29.661,27.305,29.22,11389127,0
2008-11-05,28.486,29.627,27.298,27.852,8340097,0
2008-11-06,27.5,27.5,25.455,25.604,9267781,0
2008-11-07,25.757,26.36,25.292,26.221,6107607,0
2008-11-10,27.272,28.764,26.743,27.414,7497875,0
2008-11-11,26.939,27.128,25.641,25.904,8087703,0
2008-11-12,25.937,26.294,25.383,25.473,9318212,0
2008-11-13,25.604,29.367,25.268,29.261,12639185,0
2008-11-14,27.614,28.331,25.43,27.215,13484449,0
2008-11-17,26.864,26.969,25.806,25.872,7675434,0
2008-11-18,25.928,27.083,25.504,26.678,9013529,0
2008-11-19,26.524,27.5,25.635,25.773,8759287,0
2008-11-20,25.492,26.792,24.257,24.429,11801550,0
2008-11-21,25.071,26.402,23.84,26.221,12218043,0
2008-11-24,26.685,27.705,25.937,27.014,10878605,0
2008-11-25,27.908,28.446,26.915,28.12,7118727,0
2008-11-26,27.241,28.437,26.685,28.314,6044790,0
2008-11-28,28.217,29.253,28.014,29.244,3074902,0
2008-12-01,28.314,28.314,24.844,24.851,10753549,0
2008-12-02,25.244,26.116,25.057,26.116,8584048,0
2008-12-03,25.464,27.559,25.292,27.453,9088775,0
2008-12-04,27.215,27.542,25.178,25.709,6779159,0
2008-12-05,25.367,25.718,24.453,25.499,8763489,0
2008-12-08,26.239,27.68,26.107,27.091,10835944,0
2008-12-09,26.718,27.083,25.887,26.352,7128466,0
2008-12-10,26.588,27.705,26.524,27.15,6461688,0
2008-12-11,26.962,27.461,25.919,26.035,7116058,0
2008-12-12,25.446,26.44,25.324,26.368,5669222,0
2008-12-15,26.588,26.891,25.464,25.83,5731858,0
2008-12-16,25.887,28.52,25.83,28.314,8181833,0
2008-12-17,27.68,30.018,27.42,29.497,9262067,0
2008-12-18,28.87,29.88,28.103,28.512,9914649,0
2008-12-19,29.317,29.889,27.345,27.721,9483232,0
2008-12-22,27.639,28.52,27.468,28.088,6118970,0
2008-12-23,28.322,28.636,27.014,27.19,5584415,0
2008-12-24,27.199,27.696,27.167,27.509,1971820,0
2008-12-26,27.714,28.111,27.5,28.031,2063887,0
2008-12-29,27.834,28.285,27.353,27.94,3605316,0
2008-12-30,28.298,29.309,28.278,29.261,4215833,0
2008-12-31,29.401,30.142,29.026,29.829,5771394,0
2009-01-02,29.919,31.103,29.732,30.922,4998995,0
2009-01-05,30.775,31.289,30.101,30.403,5045210,0
2009-01-06,30.669,32.168,30.517,31.86,8329901,0
2009-01-07,31.003,31.289,29.708,29.953,6083739,0
2009-01-08,29.57,30.28,29.334,30.142,4920039,0
2009-01-09,30.264,30.557,28.976,29.091,5593171,0
2009-01-12,29.063,29.063,28.022,28.285,4719072,0
2009-01-13,28.199,28.52,27.559,27.983,5883278,0
2009-01-14,27.461,27.526,26.532,26.995,6154126,0
2009-01-15,27.004,27.688,25.953,27.395,6488681,0
2009-01-16,28.022,28.357,26.483,27.42,5692458,0
2009-01-20,27.272,27.591,26.179,26.279,6280152,0
2009-01-21,26.751,27.705,26.279,27.542,8289321,0
2009-01-22,27.135,27.362,26.179,26.849,7792503,0
2009-01-23,26.498,27.232,26.073,26.579,4727698,0
2009-01-26,26.693,27.809,26.327,26.735,5642208,0
2009-01-27,27.052,27.736,27.004,27.474,5891503,0
2009-01-28,27.991,28.926,27.991,28.609,6046010,0
2009-01-29,28.285,28.406,27.199,27.453,6399215,0
2009-01-30,27.5,27.923,26.41,26.646,9359266,0
2009-02-02,25.561,26.073,24.86,25.83,13536877,0
2009-02-03,27.509,27.843,26.475,27.377,12082639,0
2009-02-04,27.428,27.818,26.302,26.376,9031547,0
2009-02-05,26.107,27.368,26.073,27.11,7094939,0
2009-02-06,26.995,27.705,26.995,27.241,8752113,0
2009-02-09,27.215,28.894,26.891,28.495,10878320,0
2009-02-10,28.259,28.609,26.507,26.718,8751331,0
2009-02-11,26.849,27.665,26.247,26.604,5525605,0
2009-02-12,26.044,26.555,25.398,26.466,6213850,0
2009-02-13,26.318,26.726,25.872,26.089,5951181,0
2009-02-17,25.406,25.406,24.316,24.338,9493398,0
2009-02-18,24.486,24.667,23.997,24.363,9424579,0
2009-02-19,24.671,25.057,23.874,23.94,7192804,0
2009-02-20,23.434,24.153,23.231,23.795,9703756,0
2009-02-23,24.178,24.363,22.857,22.873,8873305,0
2009-02-24,23.158,23.743,22.767,23.622,7980624,0
2009-02-25,23.525,23.525,22.474,22.831,10312219,0
2009-02-26,23.077,23.281,22.277,22.343,9155557,0
2009-02-27,21.976,22.4,21.268,21.796,9292436,0
2009-03-02,21.292,21.486,20.468,20.552,10678061,0
2009-03-03,20.834,21.047,20.509,20.573,10741146,0
2009-03-04,20.998,21.813,20.682,21.568,12229533,0
2009-03-05,21.071,21.071,19.873,20.559,12735684,0
2009-03-06,20.703,21.308,19.947,20.509,8945251,0
2009-03-09,20.29,20.868,20.086,20.265,7156008,0
2009-03-10,20.65,21.962,20.65,21.879,9132054,0
2009-03-11,22.106,22.628,21.848,22.318,8084743,0
2009-03-12,22.312,22.417,21.773,22.351,9685191,0
2009-03-13,22.522,22.522,21.448,21.854,8158474,0
2009-03-16,22.075,22.651,21.83,21.879,9262925,0
2009-03-17,21.945,22.032,21.185,22.032,10291744,0
2009-03-18,21.911,22.986,21.477,22.613,7302311,0
2009-03-19,22.798,22.986,22.36,22.466,8123906,0
2009-03-20,22.636,22.814,21.765,21.84,9885807,0
2009-03-23,22.409,23.598,22.188,23.598,6380194,0
2009-03-24,23.231,23.508,22.677,23.206,8874802,0
2009-03-25,22.912,23.705,22.506,23.181,9741065,0
2009-03-26,23.476,24.136,23.239,24.093,9063888,0
2009-03-27,23.918,23.933,23.467,23.598,6092291,0
2009-03-30,22.814,23.231,22.286,22.759,8376218,0
2009-03-31,22.986,23.979,22.734,23.288,10188424,0
2009-04-01,22.971,24.207,22.814,24.063,8324623,0
2009-04-02,24.715,26.019,24.715,25.414,8634366,0
2009-04-03,25.635,26.196,25.383,26.044,6990611,0
2009-04-06,25.7,25.781,24.468,25.168,7285889,0
2009-04-07,26.279,26.402,24.551,25.168,15435293,0
2009-04-08,25.236,25.742,24.249,24.616,8265857,0
2009-04-09,25.439,26.255,25.406,26.073,9823702,0
2009-04-13,25.872,26.027,25.195,25.749,5955522,0
2009-04-14,25.742,26.36,25.259,25.588,7055535,0
2009-04-15,25.718,26.187,25.528,25.984,4689286,0
2009-04-16,26.187,27.03,25.919,26.898,6899765,0
2009-04-17,26.726,27.11,26.418,26.923,7123515,0
2009-04-20,26.489,26.678,25.658,25.797,6824945,0
2009-04-21,25.628,26.637,25.464,26.45,5962877,0
2009-04-22,26.239,27.453,26.073,26.685,6138606,0
2009-04-23,26.685,26.946,25.993,26.693,5105393,0
2009-04-24,26.768,27.705,26.663,27.377,6239707,0
2009-04-27,27.265,27.509,26.646,26.962,5126855,0
2009-04-28,26.663,26.857,26.073,26.685,5664169,0
2009-04-29,26.507,27.582,26.073,27.386,6212264,0
2009-04-30,27.622,28.504,27.518,27.736,7063306,0
2009-05-01,28.406,29.49,27.778,28.993,9766792,0
2009-05-04,29.168,30.434,28.926,30.434,8538692,0
2009-05-05,30.025,30.434,29.684,29.979,7154754,0
2009-05-06,30.434,30.434,29.334,29.627,6654586,0
2009-05-07,29.979,30.101,28.472,28.894,8959532,0
2009-05-08,29.237,29.848,28.894,29.708,5628395,0
2009-05-11,29.187,29.229,28.664,28.779,5131255,0
2009-05-12,29.009,29.163,28.472,28.88,6047784,0
2009-05-13,27.997,28.08,27.305,27.404,7060683,0
2009-05-14,27.159,27.975,27.159,27.647,4415871,0
2009-05-15,27.631,27.966,27.037,27.5,8301930,0
2009-05-18,27.787,28.413,27.606,28.366,4546118,0
2009-05-19,28.103,28.111,27.436,27.794,7339407,0
2009-05-20,28.064,28.111,27.091,27.143,11259229,0
2009-05-21,26.898,26.898,25.619,25.904,11333523,0
2009-05-22,25.781,26.685,25.781,26.221,6456694,0
2009-05-26,26.212,27.298,25.83,27.091,5892996,0
2009-05-27,27.143,27.15,26.239,26.288,6210779,0
2009-05-28,26.637,26.637,25.839,26.255,5741758,0
2009-05-29,26.45,26.628,25.854,26.151,8152875,0
2009-06-01,26.621,27.802,26.45,27.574,7921017,0
2009-06-02,27.671,28.437,27.526,28.259,6851832,0
2009-06-03,28.17,28.17,27.509,27.876,6893045,0
2009-06-04,28.039,28.259,27.705,28.17,5447718,0
2009-06-05,28.406,28.985,28.314,28.68,7600131,0
2009-06-08,28.601,28.87,28.046,28.644,7031750,0
2009-06-09,28.688,28.88,28.331,28.609,5180789,0
2009-06-10,28.847,29.009,27.778,28.437,6255670,0
2009-06-11,28.446,28.958,28.382,28.472,6845149,0
2009-06-12,28.357,28.584,27.975,28.575,4410925,0
2009-06-15,28.285,28.314,27.559,27.761,6385411,0
2009-06-16,27.884,27.966,27.083,27.183,5617261,0
2009-06-17,27.1,27.315,26.815,26.946,5968881,0
2009-06-18,27.052,27.135,26.532,26.891,5761811,0
2009-06-19,27.083,27.241,26.621,26.693,7769021,0
2009-06-22,26.597,26.597,25.806,25.872,6617386,0
2009-06-23,25.913,26.051,25.528,25.806,4701122,0
2009-06-24,25.984,26.882,25.984,26.221,6860241,0
2009-06-25,26.151,27.232,26.089,26.849,8006645,0
2009-06-26,26.792,27.091,26.685,26.962,5702316,0
2009-06-29,27.143,27.324,26.815,27.11,3913395,0
2009-06-30,26.93,27.224,26.318,26.402,7226886,0
2009-07-01,26.532,27.174,26.498,26.792,4360920,0
2009-07-02,26.402,26.678,25.872,25.904,4796163,0
2009-07-06,25.742,25.945,25.35,25.619,5154811,0
2009-07-07,25.512,25.641,24.943,24.957,5264173,0
2009-07-08,25.025,25.342,24.723,25.114,5259632,0
2009-07-09,25.333,25.482,25.098,25.236,4705135,0
2009-07-10,25.04,25.342,24.911,25.259,5529193,0
2009-07-13,25.375,25.863,25.071,25.839,4719567,0
2009-07-14,25.928,26.058,25.595,25.967,3450680,0
2009-07-15,26.352,27.061,26.073,27.052,6193724,0
2009-07-16,26.987,28.154,26.809,28.064,7730348,0
2009-07-17,27.9,27.975,27.482,27.68,5297972,0
2009-07-20,27.778,28.495,27.771,28.478,6170407,0
2009-07-21,28.715,29.124,28.397,28.618,6780923,0
2009-07-22,28.495,28.901,28.397,28.758,5245865,0
2009-07-23,28.83,29.782,28.75,29.732,7022624,0
2009-07-24,29.49,30.025,29.464,29.987,5844639,0
2009-07-27,29.937,30.2,29.741,30.06,4512219,0
2009-07-28,29.919,30.043,29.408,29.677,8194507,0
2009-07-29,29.538,29.546,29.055,29.358,6047697,0
2009-07-30,29.889,30.613,29.408,30.19,7637839,0
2009-07-31,30.2,30.403,29.61,29.645,9151597,0
2009-08-03,29.776,29.905,28.943,29.677,11047641,0
2009-08-04,28.472,29.627,28.014,29.43,16556360,0
2009-08-05,29.047,29.253,28.186,28.382,10892325,0
2009-08-06,28.349,28.551,28.235,28.322,8399969,0
2009-08-07,28.664,29.195,28.529,29.039,6536502,0
2009-08-10,28.958,29.204,28.758,29.163,4884509,0
2009-08-11,29.195,29.455,28.847,29.309,7333837,0
2009-08-12,29.163,29.677,28.993,29.341,8033218,0
2009-08-13,29.554,29.595,29.163,29.261,6244015,0
2009-08-14,29.22,29.253,28.419,28.671,7176034,0
2009-08-17,28.259,28.437,27.647,27.696,5901803,0
2009-08-18,27.474,28.357,27.474,28.289,5112674,0
2009-08-19,27.908,28.495,27.9,28.178,5841713,0
2009-08-20,28.306,28.644,27.9,28.575,6469635,0
2009-08-21,28.793,29.497,28.592,29.35,7448792,0
2009-08-24,29.439,29.839,29.384,29.741,6695451,0
2009-08-25,29.768,30.727,29.708,30.613,10701672,0
2009-08-26,30.613,30.669,30.181,30.605,8426993,0
2009-08-27,30.441,30.678,30.165,30.5,5197151,0
2009-08-28,30.678,30.799,29.979,30.312,4788962,0
2009-08-31,30.003,30.115,29.741,30.043,6977765,0
2009-09-01,29.979,30.343,29.35,29.43,8920449,0
2009-09-02,29.408,29.782,29.237,29.522,5762740,0
2009-09-03,29.684,29.995,29.554,29.945,5355613,0
2009-09-04,29.945,30.557,29.821,30.482,4415578,0
2009-09-08,30.768,31.07,30.639,30.988,6042709,0
2009-09-09,31.054,31.779,31.028,31.6,7451844,0
2009-09-10,31.534,32.306,31.347,32.252,7167017,0
2009-09-11,32.29,32.576,31.983,32.088,5431062,0
2009-09-14,31.771,32.399,31.655,32.252,4376994,0
2009-09-15,32.391,32.831,32.21,32.602,5816115,0
2009-09-16,32.911,33.767,32.706,33.548,8051931,0
2009-09-17,33.489,33.897,33.075,33.603,6417458,0
2009-09-18,33.725,33.94,33.433,33.504,6465674,0
2009-09-21,33.121,33.244,32.628,32.773,6122378,0
2009-09-22,32.831,33.206,32.782,33.066,4846106,0
2009-09-23,33.075,33.212,32.568,32.643,6407272,0
2009-09-24,32.755,33.075,31.957,32.088,7051065,0
2009-09-25,31.836,32.016,31.511,31.714,6090050,0
2009-09-28,31.608,32.48,31.534,32.276,4538323,0
2009-09-29,32.446,32.862,32.298,32.691,6155605,0
2009-09-30,32.628,33.229,32.016,32.658,7980145,0
2009-10-01,32.635,32.635,31.495,31.851,7871857,0
2009-10-02,31.574,31.705,31.134,31.218,6875801,0
2009-10-05,31.322,31.633,31.175,31.519,4895911,0
2009-10-06,31.763,32.65,31.64,31.957,8551961,0
2009-10-07,31.836,32.072,31.435,31.574,5104059,0
2009-10-08,31.992,32.42,31.689,31.793,7659038,0
2009-10-09,31.869,31.869,31.583,31.86,5600470,0
2009-10-12,32.079,32.358,31.909,32.146,3963070,0
2009-10-13,32.016,32.201,31.618,31.878,4718783,0
2009-10-14,32.22,32.545,32.072,32.488,4670333,0
2009-10-15,32.376,32.593,32.154,32.454,3689224,0
2009-10-16,32.105,32.306,31.697,31.878,6061957,0
2009-10-19,31.992,32.593,31.86,32.29,6726501,0
2009-10-20,32.399,32.643,32.097,32.261,7697500,0
2009-10-21,32.146,32.798,32.097,32.176,6198824,0
2009-10-22,32.176,32.782,31.901,32.734,5541405,0
2009-10-23,32.838,33,32.176,32.333,4225303,0
2009-10-26,32.358,32.978,31.878,32.031,4199723,0
2009-10-27,32.097,32.366,31.786,31.967,5417609,0
2009-10-28,31.894,32.046,31.273,31.33,5700521,0
2009-10-29,31.477,32.252,31.314,32.054,4701847,0
2009-10-30,31.957,32.063,30.727,30.762,11203732,0
2009-11-02,30.988,31.372,30.517,31.087,9799535,0
2009-11-03,31.175,32.154,31.036,31.754,8449709,0
2009-11-04,32.031,33,31.901,32.376,7826596,0
2009-11-05,32.552,33.603,32.552,33.504,6231431,0
2009-11-06,33.433,33.808,33.198,33.595,4240144,0
2009-11-09,33.969,34.172,33.8,34.109,4998396,0
2009-11-10,33.878,34.093,33.579,33.751,4314621,0
2009-11-11,33.978,34.181,33.572,33.693,3832844,0
2009-11-12,33.627,34.085,33.548,33.677,5228120,0
2009-11-13,33.725,34.181,33.595,34.036,3719931,0
2009-11-16,34.093,34.981,33.897,34.548,6430788,0
2009-11-17,34.574,34.753,34.077,34.72,4012880,0
2009-11-18,34.753,34.9,34.393,34.85,5006993,0
2009-11-19,34.548,34.712,33.871,34.109,4660394,0
2009-11-20,34.011,34.085,33.407,33.963,5237758,0
2009-11-23,34.41,34.884,34.295,34.469,3395948,0
2009-11-24,34.469,34.697,34.093,34.426,3643672,0
2009-11-25,34.41,34.548,34.125,34.484,3065027,0
2009-11-27,33.677,34.052,33.237,33.816,1944223,0
2009-11-30,33.718,33.963,33.473,33.742,4736028,0
2009-12-01,34.15,34.574,33.969,34.378,3945498,0
2009-12-02,34.249,34.574,33.888,34.207,4927005,0
2009-12-03,34.142,34.6,33.774,33.791,3752856,0
2009-12-04,34.15,34.582,33.677,34.337,4801368,0
2009-12-07,34.337,34.663,34.172,34.216,4608554,0
2009-12-08,34.134,34.134,33.189,33.269,6421373,0
2009-12-09,33.221,33.701,33.018,33.677,6169793,0
2009-12-10,33.956,34.199,33.825,33.984,3868479,0
2009-12-11,34.068,34.386,33.963,34.225,4685327,0
2009-12-14,34.378,34.637,34.321,34.557,3486150,0
2009-12-15,34.51,34.51,34.225,34.393,3518750,0
2009-12-16,34.434,34.548,33.774,33.978,4880436,0
2009-12-17,33.774,34.011,33.531,33.816,5095049,0
2009-12-18,33.914,34.117,33.489,34.046,7765872,0
2009-12-21,34.077,34.606,34.077,34.548,4740693,0
2009-12-22,34.623,35.119,34.582,34.727,3226569,0
2009-12-23,34.876,35.079,34.631,34.965,2536245,0
2009-12-24,35.119,35.543,35.07,35.332,2025008,0
2009-12-28,35.485,35.606,35.175,35.332,2275854,0
2009-12-29,35.381,35.616,35.209,35.34,2870196,0
2009-12-30,35.153,35.445,35.038,35.314,2445161,0
2009-12-31,35.2,35.405,34.712,34.712,2426502,0
2010-01-04,35.161,35.366,34.817,35.323,4640114,0
2010-01-05,35.348,35.389,35.096,35.381,3322736,0
2010-01-06,35.242,35.713,35.167,35.696,5295066,0
2010-01-07,35.528,35.72,35.275,35.696,3787405,0
2010-01-08,35.633,35.926,35.381,35.903,4267605,0
2010-01-11,36.04,36.579,35.862,36.448,4119584,0
2010-01-12,36.22,36.472,35.992,36.252,5322451,0
2010-01-13,36.373,36.414,36.147,36.276,4373806,0
2010-01-14,36.276,36.667,36.025,36.619,6582996,0
2010-01-15,36.441,37.115,35.966,36.113,5552665,0
2010-01-19,36.073,36.457,35.934,36.448,4333515,0
2010-01-20,36.16,36.212,35.625,36.048,3958343,0
2010-01-21,35.958,36.088,35.062,35.128,5996620,0
2010-01-22,35.079,35.381,34.272,34.286,5958343,0
2010-01-25,34.803,34.93,34.502,34.637,3844046,0
2010-01-26,34.51,34.85,34.272,34.363,4698639,0
2010-01-27,34.347,34.442,33.774,34.272,6966315,0
2010-01-28,34.393,34.469,33.588,33.956,4663091,0
2010-01-29,34.085,34.6,33.774,33.85,5716873,0
2010-02-01,34.068,34.679,34.052,34.615,5790053,0
2010-02-02,36.897,38.397,34.779,38.111,18437039,0
2010-02-03,37.686,38.305,37.622,37.94,7830807,0
2010-02-04,37.614,37.71,36.667,36.888,9645720,0
2010-02-05,36.747,37.199,36.147,36.791,9790935,0
2010-02-08,36.725,36.871,36.203,36.236,4880016,0
2010-02-09,36.587,37.515,36.357,37.327,8627368,0
2010-02-10,37.271,37.484,36.717,37.051,6592129,0
2010-02-11,37.025,37.988,36.831,37.914,7166677,0
2010-02-12,37.531,37.768,37.148,37.654,6594589,0
2010-02-16,37.961,38.281,37.799,38.258,5665519,0
2010-02-17,38.289,38.468,38.023,38.434,5453086,0
2010-02-18,38.345,38.934,38.314,38.893,5117723,0
2010-02-19,38.998,39.226,38.616,39.179,6948957,0
2010-02-22,39.268,39.431,38.877,39.283,5411539,0
2010-02-23,39.161,39.275,38.298,38.397,6379379,0
2010-02-24,38.427,39.283,38.258,39.242,6939323,0
2010-02-25,38.695,38.949,38.044,38.868,6544399,0
2010-02-26,38.925,39.137,38.336,38.573,6987427,0
2010-03-01,38.771,38.771,38.451,38.6,6048333,0
2010-03-02,38.779,39.031,38.664,38.81,4033350,0
2010-03-03,38.972,39.372,38.934,39.04,4401845,0
2010-03-04,39.079,39.347,38.843,39.072,4029261,0
2010-03-05,39.339,39.839,39.226,39.513,4599986,0
2010-03-08,39.567,39.594,39.072,39.094,5014652,0
2010-03-09,39.016,39.268,38.835,39.103,3671975,0
2010-03-10,39.209,39.339,38.826,39.103,4367438,0
2010-03-11,38.949,39.072,38.624,39.072,4296314,0
2010-03-12,39.233,39.259,38.802,39.185,2896868,0
2010-03-15,39.072,39.398,39.016,39.398,3821943,0
2010-03-16,39.47,39.741,39.25,39.673,3330876,0
2010-03-17,39.725,40.049,39.681,39.839,3229821,0
2010-03-18,39.839,39.97,39.558,39.909,2506969,0
2010-03-19,39.977,40.155,39.424,39.618,4859113,0
2010-03-22,39.332,39.862,39.275,39.779,3062052,0
2010-03-23,39.918,40.507,39.788,40.368,3738389,0
2010-03-24,40.384,40.571,39.856,40.033,4122639,0
2010-03-25,40.376,40.743,40.147,40.325,5463846,0
2010-03-26,40.384,40.904,40.384,40.579,5794684,0
2010-03-29,40.684,40.767,40.449,40.604,2990435,0
2010-03-30,40.71,41.64,40.651,41.403,5214625,0
2010-03-31,41.221,41.45,40.929,41.02,5220039,0
2010-04-01,41.166,41.596,41.09,41.419,2571885,0
2010-04-05,41.556,41.85,41.318,41.825,3271932,0
2010-04-06,41.67,41.809,41.411,41.541,3440630,0
2010-04-07,41.411,41.526,40.773,41.108,5763107,0
2010-04-08,41.153,41.563,40.848,41.509,3848678,0
2010-04-09,41.482,41.736,41.166,41.395,3111854,0
2010-04-12,41.37,41.663,41.24,41.387,2398072,0
2010-04-13,41.295,41.778,41.257,41.679,3563959,0
2010-04-14,41.655,42.372,41.466,42.291,4164945,0
2010-04-15,42.276,43.228,42.127,43.147,7531768,0
2010-04-16,43,43.088,41.955,42.21,6854102,0
2010-04-19,41.981,42.291,41.509,42.086,3512538,0
2010-04-20,42.436,42.623,42.112,42.453,3846275,0
2010-04-21,42.403,42.599,41.931,42.299,3733397,0
2010-04-22,41.883,42.876,41.159,42.855,5194512,0
2010-04-23,42.863,43.014,42.144,42.976,5449400,0
2010-04-26,43.048,43.246,42.772,42.869,0,0
2010-04-27,42.65,42.952,41.37,41.475,7108854,0
2010-04-28,41.784,42.925,41.509,42.756,7887292,0
2010-04-29,43.138,43.472,42.942,43.359,5637890,0
2010-04-30,43.325,43.595,42.501,42.559,4393110,0
2010-05-03,42.802,43.781,42.802,43.692,4516618,0
2010-05-04,41.387,42.127,40.202,40.888,16025069,0
2010-05-05,40.507,40.912,39.602,39.943,8264502,0
2010-05-06,39.749,40.545,37.484,39.47,11919170,0
2010-05-07,39.47,39.992,37.952,39.495,16268426,0
2010-05-10,41.036,42.119,40.229,41.434,7290738,0
2010-05-11,40.985,41.345,40.334,40.659,9086679,0
2010-05-12,40.521,41.051,40.164,40.961,6775352,0
2010-05-13,40.79,41.466,40.75,41.012,6263763,0
2010-05-14,40.553,40.767,39.486,39.977,8357396,0
2010-05-17,40.017,40.106,38.298,39.024,12725908,0
2010-05-18,39.194,39.952,38.934,39.086,8363037,0
2010-05-19,38.802,38.965,37.5,38.159,9729688,0
2010-05-20,37.245,38.111,36.944,37.492,14858592,0
2010-05-21,36.511,37.857,36.259,37.425,12851855,0
2010-05-24,37.148,37.557,36.92,36.978,7254379,0
2010-05-25,35.658,37.237,35.373,37.157,9123476,0
2010-05-26,37.564,37.946,36.911,37.108,7054912,0
2010-05-27,37.824,38.6,37.605,38.59,5170896,0
2010-05-28,38.534,38.704,37.484,37.84,5028925,0
2010-06-01,37.434,38.273,37.115,37.157,5612239,0
2010-06-02,37.28,38.224,37.139,38.207,4054408,0
2010-06-03,38.345,38.884,38.093,38.526,3607936,0
2010-06-04,37.548,37.914,36.433,36.643,6412356,0
2010-06-07,36.717,36.791,35.591,35.606,7319960,0
2010-06-08,35.682,36.252,35.119,36.048,6450795,0
2010-06-09,36.228,36.756,35.69,35.843,5484251,0
2010-06-10,36.734,37.401,36.604,37.386,4842138,0
2010-06-11,37.033,37.36,36.74,37.296,3761071,0
2010-06-14,37.401,37.67,36.97,37.033,4239253,0
2010-06-15,37.199,38.681,37.165,38.664,5770701,0
2010-06-16,38.442,38.721,38.281,38.543,3100188,0
2010-06-17,38.656,38.843,37.892,38.485,3525937,0
2010-06-18,38.534,38.763,38.314,38.681,4597564,0
2010-06-21,39.17,39.69,38.558,38.818,4550978,0
2010-06-22,38.763,39.17,37.735,37.799,4621045,0
2010-06-23,37.777,37.832,36.97,37.484,4280509,0
2010-06-24,37.401,37.408,36.131,36.336,6484662,0
2010-06-25,36.381,36.747,35.942,36.579,6437534,0
2010-06-28,36.838,36.879,36.244,36.545,5931845,0
2010-06-29,35.773,35.966,34.785,35.275,11391770,0
2010-06-30,35.152,36.012,34.986,35.599,9129394,0
2010-07-01,35.445,35.705,34.817,35.606,10020823,0
2010-07-02,35.616,35.983,35.062,35.381,5433532,0
2010-07-06,36.009,36.228,35.11,35.366,5824571,0
2010-07-07,35.373,36.782,35.26,36.74,7658264,0
2010-07-08,37.219,37.434,36.685,37.425,5179946,0
2010-07-09,37.475,37.84,37.352,37.824,4747383,0
2010-07-12,37.579,37.892,37.165,37.229,6457267,0
2010-07-13,37.654,38.258,37.646,37.857,6333816,0
2010-07-14,37.646,37.892,37.434,37.865,5163411,0
2010-07-15,37.907,38.023,37.219,37.94,4201969,0
2010-07-16,37.588,37.719,36.74,36.847,5740397,0
2010-07-19,37.01,37.219,36.553,37.115,3724165,0
2010-07-20,36.571,38.397,36.505,38.336,7330910,0
2010-07-21,38.534,39.103,38.298,38.639,9496940,0
2010-07-22,39.194,40.041,39.137,39.796,6601219,0
2010-07-23,39.779,41.273,39.665,41.203,8010176,0
2010-07-26,41.076,41.694,40.946,41.231,5747328,0
2010-07-27,41.395,41.534,40.604,40.977,6392405,0
2010-07-28,40.758,41.173,40.579,41.099,4385862,0
2010-07-29,41.419,41.614,40.325,40.562,6578862,0
2010-07-30,40.147,40.588,39.985,40.368,7799595,0
2010-08-02,41.173,41.64,40.735,41.434,5599642,0
2010-08-03,41.981,42.21,41.212,41.427,8915649,0
2010-08-04,41.45,41.679,40.84,41.099,8290353,0
2010-08-05,40.84,41.203,40.596,41.159,6633326,0
2010-08-06,40.727,41.099,40.376,41.043,4508805,0
2010-08-09,41.159,41.257,40.684,41.108,2660746,0
2010-08-10,40.758,41.572,40.545,41.353,6553430,0
2010-08-11,40.507,40.553,39.17,39.381,4724513,0
2010-08-12,38.526,39.567,38.526,39.424,4133268,0
2010-08-13,39.233,39.47,39.048,39.301,3347076,0
2010-08-16,39.007,39.332,38.558,39.154,2694123,0
2010-08-17,39.424,40.278,39.424,39.65,5198435,0
2010-08-18,39.656,39.771,39.317,39.602,5225991,0
2010-08-19,39.389,39.486,38.387,38.616,4335399,0
2010-08-20,38.371,38.534,37.629,38.037,5654857,0
2010-08-23,38.305,38.859,38.273,38.379,5661109,0
2010-08-24,37.768,37.946,36.725,37.5,7755932,0
2010-08-25,37.068,37.475,36.561,37.327,5530717,0
2010-08-26,37.564,37.791,36.838,37.01,4269712,0
2010-08-27,37.352,38.273,36.97,38.199,5403941,0
2010-08-30,38.005,38.345,37.907,37.94,4448356,0
2010-08-31,37.718,38.373,37.413,38.015,5787737,0
2010-09-01,38.649,39.709,38.413,39.567,6442791,0
2010-09-02,39.424,40.066,39.381,40.033,3634577,0
2010-09-03,40.62,40.79,40.211,40.545,3252440,0
2010-09-07,40.352,40.815,40.123,40.545,4884804,0
2010-09-08,40.562,41.336,40.529,40.75,4080071,0
2010-09-09,41.312,41.411,40.781,40.929,5489287,0
2010-09-10,41.059,41.076,40.44,40.588,5284115,0
2010-09-13,41.231,41.491,41.082,41.189,4075026,0
2010-09-14,41.166,41.45,40.825,41.189,3061858,0
2010-09-15,41.069,41.076,40.537,40.781,4632472,0
2010-09-16,40.498,41.361,40.498,41.212,5568752,0
2010-09-17,41.466,41.809,40.955,41.736,5615392,0
2010-09-20,41.867,42.673,41.702,42.586,3861705,0
2010-09-21,42.623,43.098,42.518,42.764,5444575,0
2010-09-22,42.656,42.883,42.015,42.112,4560311,0
2010-09-23,41.94,42.231,41.419,41.702,4221491,0
2010-09-24,42.398,43.854,42.095,43.56,8425822,0
2010-09-27,43.595,43.716,43.114,43.147,5036515,0
2010-09-28,43.333,43.382,42.518,43.107,7573716,0
2010-09-29,42.883,43.202,42.846,43.098,5899045,0
2010-09-30,43.35,43.595,42.632,42.907,5691597,0
2010-10-01,43.316,43.732,43.138,43.732,6396883,0
2010-10-04,43.553,43.987,42.891,43.252,4535665,0
2010-10-05,43.758,43.995,43.382,43.838,7277475,0
2010-10-06,43.822,43.926,43.521,43.635,4191533,0
2010-10-07,43.806,43.806,43.168,43.406,3939556,0
2010-10-08,43.391,43.692,43.13,43.527,3279610,0
2010-10-11,43.586,43.732,43.228,43.341,2464694,0
2010-10-12,43.153,43.391,42.47,43.186,4811433,0
2010-10-13,43.341,44.033,43.283,43.926,4485409,0
2010-10-14,43.978,44.147,43.618,43.918,3880879,0
2010-10-15,44.229,44.286,43.341,43.732,3232776,0
2010-10-18,43.806,44.1,43.569,43.854,2881898,0
2010-10-19,43.153,43.463,42.559,42.992,4209454,0
2010-10-20,43.177,44.155,43.022,43.987,3474173,0
2010-10-21,44.205,44.816,44.083,44.653,5171327,0
2010-10-22,44.672,44.672,44.163,44.419,2685402,0
2010-10-25,44.637,45.019,44.466,44.776,4919804,0
2010-10-26,44.672,44.921,44.223,44.645,3300579,0
2010-10-27,44.286,44.4,43.692,44.361,3113077,0
2010-10-28,44.816,45.176,44.294,44.679,6052898,0
2010-10-29,44.455,44.902,44.174,44.736,4089883,0
2010-11-01,45.093,45.641,44.865,45.607,7994371,0
2010-11-02,44.45,44.874,43.797,44.586,10932191,0
2010-11-03,44.882,44.921,43.781,44.473,6009052,0
2010-11-04,45.044,46.273,45.027,46.244,5776342,0
2010-11-05,46.315,46.681,46.098,46.673,4478146,0
2010-11-08,46.446,46.584,45.923,46.333,3833718,0
2010-11-09,46.079,46.273,45.483,45.777,6781308,0
2010-11-10,45.655,45.747,44.913,45.687,3985208,0
2010-11-11,45.331,45.679,45.191,45.557,3271394,0
2010-11-12,45.313,45.467,44.694,45.118,3333208,0
2010-11-15,45.331,45.777,45.264,45.297,3043680,0
2010-11-16,44.847,45.036,44.229,44.515,4553588,0
2010-11-17,44.302,44.672,44.083,44.286,3485606,0
2010-11-18,44.742,45.322,44.708,45.044,4074086,0
2010-11-19,45.093,45.46,44.556,45.427,4105598,0
2010-11-22,45.036,45.452,44.672,45.386,2980109,0
2010-11-23,44.751,44.98,44.441,44.9,4838021,0
2010-11-24,45.239,45.867,45.06,45.845,4937375,0
2010-11-26,45.331,45.542,45.191,45.304,1378268,0
2010-11-29,45.157,45.216,44.515,45.127,3695246,0
2010-11-30,44.515,45.115,44.245,44.876,6040445,0
2010-12-01,45.572,45.695,45.386,45.615,6644176,0
2010-12-02,45.739,46.446,45.58,46.333,4275173,0
2010-12-03,46.046,46.411,45.957,46.315,3295365,0
2010-12-06,45.991,46.535,45.883,46.373,4114590,0
2010-12-07,46.786,46.951,45.932,46.046,5491176,0
2010-12-08,46.013,46.496,45.655,45.899,4487102,0
2010-12-09,46.15,46.357,45.914,46.265,5005457,0
2010-12-10,46.446,46.966,46.236,46.966,4492202,0
2010-12-13,47.26,47.7,46.894,47.131,5698579,0
2010-12-14,47,47.342,46.992,47.244,4550282,0
2010-12-15,47.23,47.822,47.162,47.213,3823422,0
2010-12-16,47.26,47.838,47.1,47.814,3607650,0
2010-12-17,47.865,47.865,47.301,47.528,5496807,0
2010-12-20,47.537,47.594,47.048,47.17,4377193,0
2010-12-21,47.505,47.669,47.301,47.48,2632751,0
2010-12-22,47.545,47.601,47.122,47.276,2556196,0
2010-12-23,47.269,47.334,46.658,46.828,2704842,0
2010-12-27,46.757,46.757,46.51,46.665,2457939,0
2010-12-28,46.855,46.855,46.236,46.591,2507622,0
2010-12-29,46.648,46.951,46.573,46.729,2122053,0
2010-12-30,46.582,46.925,46.582,46.737,1585895,0
2010-12-31,46.723,46.798,46.499,46.583,1564981,0
2011-01-03,46.96,46.975,46.61,46.641,6709802,0
2011-01-04,46.617,46.786,45.761,46.037,5497441,0
2011-01-05,45.859,46.665,45.768,46.61,5264435,0
2011-01-06,46.61,46.715,46.25,46.496,4366883,0
2011-01-07,46.487,46.757,46.053,46.307,3203458,0
2011-01-10,46.731,46.894,46.315,46.591,4761160,0
2011-01-11,46.715,47.236,46.584,47.221,4713124,0
2011-01-12,47.515,47.636,47.292,47.431,2842424,0
2011-01-13,47.48,47.587,47.025,47.26,2385905,0
2011-01-14,47.154,47.571,46.828,47.391,4291850,0
2011-01-18,47.522,47.522,47.244,47.342,3432965,0
2011-01-19,47.221,47.391,46.966,47.186,4379012,0
2011-01-20,46.992,47.1,46.373,46.836,4876412,0
2011-01-21,47.221,47.48,46.764,46.885,4108618,0
2011-01-24,46.855,47.374,46.706,47.276,3340507,0
2011-01-25,47.148,47.407,46.911,47.407,2800666,0
2011-01-26,47.457,48.639,47.457,48.141,8231280,0
2011-01-27,48.077,48.19,47.636,47.661,5099330,0
2011-01-28,47.775,47.954,46.315,46.411,6115503,0
2011-01-31,46.574,47.996,46.531,47.98,10914802,0
2011-02-01,47.522,48.695,47.041,48.695,9803955,0
2011-02-02,48.841,49.119,48.556,48.768,4404457,0
2011-02-03,48.743,49.208,48.206,49.086,4106755,0
2011-02-04,49.127,49.401,48.809,49.373,3964935,0
2011-02-07,49.64,49.681,49.282,49.584,3608605,0
2011-02-08,49.706,50.211,49.516,49.974,4561219,0
2011-02-09,49.706,49.869,49.401,49.699,3233859,0
2011-02-10,49.505,50.284,49.289,49.615,4915091,0
2011-02-11,49.453,50.291,49.338,50.162,3365088,0
2011-02-14,50.078,52.607,49.925,50.397,3017323,0
2011-02-15,50.087,50.291,49.738,50.154,3329073,0
2011-02-16,50.217,50.397,49.956,50.184,4241227,0
2011-02-17,50.194,50.511,49.983,50.244,3470121,0
2011-02-18,50.35,50.716,50.078,50.341,4738480,0
2011-02-22,49.615,49.956,49.094,49.241,5115963,0
2011-02-23,49.241,49.435,48.198,48.451,5458006,0
2011-02-24,48.255,48.604,47.847,48.263,5258134,0
2011-02-25,48.541,49.029,48.369,48.864,2966155,0
2011-02-28,48.984,49.09,48.27,48.614,5067399,0
2011-03-01,48.924,49.07,47.213,47.391,6427198,0
2011-03-02,47.505,48.498,47.383,48.009,5449330,0
2011-03-03,48.631,49.416,48.474,49.32,3436621,0
2011-03-04,49.176,49.304,48.221,48.678,3458658,0
2011-03-07,48.915,49.134,47.902,48.141,3285449,0
2011-03-08,48.107,49.191,47.791,49.012,4535270,0
2011-03-09,48.915,49.232,48.524,48.955,2668878,0
2011-03-10,48.482,48.482,47.724,47.984,5040313,0
2011-03-11,47.873,48.646,47.684,48.409,3096273,0
2011-03-14,48.107,48.46,47.48,48.009,3868542,0
2011-03-15,46.341,47.708,46.115,47.407,4659466,0
2011-03-16,47.285,47.359,45.518,45.914,9328136,0
2011-03-17,46.615,47.196,46.293,46.63,4527435,0
2011-03-18,47.009,47.318,46.158,46.559,9521831,0
2011-03-21,46.885,47.814,46.885,47.522,1785665,0
2011-03-22,47.285,47.359,46.51,46.786,5272968,0
2011-03-23,46.65,46.813,46.211,46.665,5024655,0
2011-03-24,46.951,47.162,46.591,46.96,5137027,0
2011-03-25,47.131,47.26,46.894,47.113,3692569,0
2011-03-28,47.522,47.554,46.591,46.617,9926078,0
2011-03-29,46.526,46.584,45.81,46.535,9102383,0
2011-03-30,46.862,47.221,46.626,46.778,8188360,0
2011-03-31,47.257,47.988,47.033,47.613,8840676,0
2011-04-01,47.954,48.278,47.669,48.077,5327102,0
2011-04-04,48.158,48.427,47.847,47.911,5035097,0
2011-04-05,47.787,48.277,47.566,48.023,4919965,0
2011-04-06,48.286,48.286,47.488,47.715,4749839,0
2011-04-07,47.59,47.877,47.27,47.491,3917129,0
2011-04-08,47.724,47.896,46.813,47.055,3062210,0
2011-04-11,47.072,47.334,46.739,46.966,3331386,0
2011-04-12,46.589,46.696,46.231,46.573,5178231,0
2011-04-13,46.894,46.894,46.324,46.641,3345484,0
2011-04-14,46.333,46.869,45.991,46.778,3810445,0
2011-04-15,47.072,47.407,46.862,46.894,5491517,0
2011-04-18,46.396,46.396,45.403,46.089,4997483,0
2011-04-19,46.281,46.35,45.777,46.227,5526803,0
2011-04-20,47.399,47.554,46.778,47.496,6657869,0
2011-04-21,47.83,48.229,47.537,48.19,5721556,0
2011-04-25,48.215,48.215,47.537,47.708,3939348,0
2011-04-26,47.998,49.017,47.998,48.548,4213732,0
2011-04-27,49.052,49.134,47.971,48.915,5164408,0
2011-04-28,48.971,49.119,48.67,48.932,3370274,0
2011-04-29,49.064,49.573,49.039,49.513,4813402,0
2011-05-02,49.77,49.941,49.435,49.549,6086373,0
2011-05-03,47.968,48.075,46.26,46.36,15927626,0
2011-05-04,46.36,46.784,45.383,45.498,10980773,0
2011-05-05,45.31,45.694,44.473,44.842,9898806,0
2011-05-06,45.729,46.038,45.137,45.349,8306906,0
2011-05-09,45.49,46.03,44.908,45.777,5344650,0
2011-05-10,46.055,46.055,45.097,45.123,9461595,0
2011-05-11,45.203,45.31,44.587,44.68,8332445,0
2011-05-12,44.366,44.728,43.868,44.473,7964455,0
2011-05-13,44.565,44.71,43.554,43.893,10127036,0
2011-05-16,43.817,44.044,43.538,43.607,7168420,0
2011-05-17,43.474,43.712,43.114,43.309,9447312,0
2011-05-18,43.309,44.466,43.021,44.335,9266478,0
2011-05-19,44.728,45.097,44.195,44.778,7468719,0
2011-05-20,44.778,44.818,44.014,44.352,7410263,0
2011-05-23,43.712,44.489,43.63,44.195,6448881,0
2011-05-24,44.392,44.433,43.621,43.744,6646977,0
2011-05-25,43.563,44.54,43.114,44.186,8734264,0
2011-05-26,44.023,44.441,43.705,44.309,5205906,0
2011-05-27,44.612,44.673,44.213,44.375,3834828,0
2011-05-31,44.731,44.893,44.192,44.724,5365449,0
2011-06-01,44.58,44.735,42.783,42.783,8001528,0
2011-06-02,42.958,43.013,42.204,42.523,10010199,0
2011-06-03,41.923,42.293,41.685,41.999,7377189,0
2011-06-06,41.884,42.341,41.884,42.105,5463170,0
2011-06-07,42.393,42.504,42.12,42.178,5507684,0
2011-06-08,42.062,42.465,41.817,42.168,7802591,0
2011-06-09,42.161,42.67,42.03,42.385,5606843,0
2011-06-10,42.278,42.393,41.792,42.12,6430219,0
2011-06-13,42.204,42.514,41.817,41.99,5309498,0
2011-06-14,42.465,43.392,42.448,43.177,7225396,0
2011-06-15,42.736,43.26,42.475,42.538,8397027,0
2011-06-16,42.604,43.118,42.413,43.051,7367823,0
2011-06-17,43.153,43.483,42.529,42.687,8748489,0
2011-06-20,42.629,43.44,42.629,43.317,5490688,0
2011-06-21,43.589,44.285,43.589,44.213,6351617,0
2011-06-22,43.931,44.26,43.762,43.784,4257360,0
2011-06-23,42.967,44.253,42.967,44.228,6922842,0
2011-06-24,44.236,44.481,43.817,43.922,5555319,0
2011-06-27,43.992,44.409,43.66,44.17,5078274,0
2011-06-28,44.293,44.917,43.939,44.917,6462258,0
2011-06-29,45.153,45.285,44.811,45.039,5193307,0
2011-06-30,45.176,46.14,45.176,46.124,6930812,0
2011-07-01,45.819,46.917,45.662,46.811,5229418,0
2011-07-05,47.241,47.249,46.721,46.868,7117180,0
2011-07-06,46.868,47.423,46.712,47.265,6250126,0
2011-07-07,47.778,47.944,47.406,47.68,4877741,0
2011-07-08,46.961,47.29,46.646,46.894,7361495,0
2011-07-11,46.231,46.483,46.082,46.214,5387858,0
2011-07-12,46.148,46.272,45.861,46.067,5875571,0
2011-07-13,46.311,46.573,45.793,45.967,5303487,0
2011-07-14,46.048,46.17,45.301,45.588,6438126,0
2011-07-15,45.785,45.785,44.832,45.4,6372453,0
2011-07-18,45.392,45.392,44.753,44.983,4459528,0
2011-07-19,45.085,45.596,45.075,45.479,5019295,0
2011-07-20,45.868,45.883,45.31,45.704,4066636,0
2011-07-21,45.95,46.36,45.654,45.893,5309261,0
2011-07-22,45.829,45.926,45.067,45.183,7377543,0
2011-07-25,44.876,45.631,44.587,45.328,4571568,0
2011-07-26,45.167,45.176,44.233,44.316,6913750,0
2011-07-27,42.261,42.762,41.024,41.35,17819150,0
2011-07-28,41.117,41.322,40.449,40.687,14921014,0
2011-07-29,40.035,41.036,39.855,40.254,12134522,0
2011-08-01,40.791,41.024,39.275,40.227,10799267,0
2011-08-02,39.755,40.069,38.54,38.589,12570999,0
2011-08-03,38.639,39.856,38.308,39.739,10713561,0
2011-08-04,39.144,39.292,37.73,37.73,11101616,0
2011-08-05,38.464,38.689,36.507,37.217,21619237,0
2011-08-08,36.21,36.708,34.805,34.871,18286929,0
2011-08-09,35.649,36.737,33.921,36.681,17764408,0
2011-08-10,36.258,36.318,34.508,34.615,19749658,0
2011-08-11,35.004,38.241,34.88,37.747,16453705,0
2011-08-12,38.152,38.656,37.688,38.26,9895275,0
2011-08-15,38.523,39.225,38.348,38.764,6633291,0
2011-08-16,38.291,38.681,37.704,38.066,7385108,0
2011-08-17,38.358,38.571,37.531,37.92,4999504,0
2011-08-18,36.715,36.805,35.167,35.489,10739470,0
2011-08-19,34.985,36.227,34.88,35.086,8140406,0
2011-08-22,36.011,36.093,35.127,35.2,6680403,0
2011-08-23,35.516,36.681,35.118,36.681,7423911,0
2011-08-24,36.523,37.905,36.373,37.837,7103933,0
2011-08-25,38.036,38.358,36.614,36.737,6679719,0
2011-08-26,36.425,37.854,35.836,37.521,9026804,0
2011-08-29,38.152,38.746,38.022,38.738,6047894,0
2011-08-30,38.119,38.704,37.623,38.392,9767539,0
2011-08-31,38.802,39.321,38.122,38.462,9049398,0
2011-09-01,38.417,38.623,37.598,37.679,8401340,0
2011-09-02,36.955,37.136,36.113,36.378,7709683,0
2011-09-06,35.167,36.011,34.912,35.906,7540384,0
2011-09-07,36.531,37.011,36.3,36.971,5704364,0
2011-09-08,36.708,37.292,36.442,36.671,8246940,0
2011-09-09,36.258,36.708,35.497,35.863,14380547,0
2011-09-12,35.696,36.433,35.192,36.194,10580991,0
2011-09-13,36.35,37.101,36.176,36.896,7140363,0
2011-09-14,37.101,37.756,36.11,37.186,9686067,0
2011-09-15,37.598,37.937,37.233,37.937,7280424,0
2011-09-16,38.06,38.438,37.506,37.795,8134120,0
2011-09-19,37.079,37.765,36.548,37.548,5253745,0
2011-09-20,37.905,38.232,37.367,37.639,6745412,0
2011-09-21,37.367,37.812,36.144,36.152,7441449,0
2011-09-22,34.994,34.994,34.175,34.689,12397868,0
2011-09-23,34.68,35.54,34.399,34.978,8744733,0
2011-09-26,35.432,36.167,34.714,36.11,8139793,0
2011-09-27,37.111,37.233,36.152,36.415,8572581,0
2011-09-28,36.357,37.002,35.631,35.72,7335572,0
2011-09-29,36.491,36.985,35.334,36.185,6910329,0
2011-09-30,35.582,35.749,34.139,34.139,9277401,0
2011-10-03,33.912,34.871,33.59,33.621,9762888,0
2011-10-04,33.129,34.898,32.64,34.814,10238375,0
2011-10-05,34.947,35.871,34.537,35.756,6266862,0
2011-10-06,35.657,36.788,35.287,36.771,5339845,0
2011-10-07,37.117,37.117,36.077,36.367,7162828,0
2011-10-10,36.73,37.521,36.548,37.506,4898622,0
2011-10-11,37.124,37.861,37.095,37.73,4416818,0
2011-10-12,37.995,38.871,37.888,38.447,6994205,0
2011-10-13,38.208,38.456,37.888,38.324,4661321,0
2011-10-14,38.879,39.347,38.589,39.258,4017527,0
2011-10-17,39.084,39.333,37.854,37.944,5412838,0
2011-10-18,37.92,39.87,37.765,39.489,7014232,0
2011-10-19,39.34,39.531,38.367,38.54,6037191,0
2011-10-20,38.447,38.78,37.73,38.408,6765835,0
2011-10-21,38.819,39.21,38.637,39.186,6608042,0
2011-10-24,39.044,39.489,38.731,39.383,7587032,0
2011-10-25,39.045,39.093,38.203,38.435,6280892,0
2011-10-26,39.076,39.168,37.944,38.96,9376709,0
2011-10-27,40.399,41.896,39.978,41.431,8145746,0
2011-10-28,41.301,41.842,40.61,40.993,7392236,0
2011-10-31,40.776,40.776,39.759,39.759,8828918,0
2011-11-01,38.545,41.818,37.328,39.918,11604576,0
2011-11-02,40.836,41.378,40.712,41.147,9192894,0
2011-11-03,41.719,42.935,41.137,42.818,9650857,0
2011-11-04,42.494,42.769,41.719,42.36,5788375,0
2011-11-07,42.233,42.508,41.334,42.05,5369597,0
2011-11-08,42.925,43.711,42.608,43.417,7405881,0
2011-11-09,42.36,42.36,41.419,41.735,7786605,0
2011-11-10,42.435,42.525,41.903,42.111,4621457,0
2011-11-11,42.543,43.266,42.543,42.776,3826582,0
2011-11-14,42.734,43.001,42.16,42.441,3551993,0
2011-11-15,42.284,43.102,41.918,42.8,4460817,0
2011-11-16,42.301,42.883,41.909,42.003,5080783,0
2011-11-17,41.869,42.134,40.918,41.278,6116459,0
2011-11-18,41.528,41.878,41.17,41.403,3988979,0
2011-11-21,40.519,40.935,39.944,40.728,5072287,0
2011-11-22,40.302,40.777,40.01,40.236,5098798,0
2011-11-23,39.902,40.186,39.194,39.194,5044500,0
2011-11-25,39.146,39.895,39.111,39.235,1898571,0
2011-11-28,40.425,41.253,40.386,40.926,5835967,0
2011-11-29,41.109,41.601,40.836,40.894,3938447,0
2011-11-30,42.399,43.538,42.321,43.515,6538965,0
2011-12-01,43.3,43.566,42.818,43.174,4267755,0
2011-12-02,43.511,43.841,42.686,42.776,4719766,0
2011-12-05,43.458,43.801,43.068,43.417,4059587,0
2011-12-06,43.557,43.65,42.891,43.283,3742628,0
2011-12-07,43.174,43.566,42.533,43.291,4719624,0
2011-12-08,42.969,43.093,41.691,42.076,5369970,0
2011-12-09,42.477,43.127,42.119,42.925,4301430,0
2011-12-12,42.533,42.667,41.477,41.958,4059615,0
2011-12-13,42.143,42.569,41.226,41.493,4703709,0
2011-12-14,41.236,41.428,40.603,40.777,5247318,0
2011-12-15,41.458,41.528,40.603,40.702,4714368,0
2011-12-16,41.137,41.677,40.702,40.918,8070699,0
2011-12-19,40.935,41.012,39.753,39.909,5685044,0
2011-12-20,40.694,41.583,40.651,41.369,4552978,0
2011-12-21,40.111,40.178,38.545,39.12,12636566,0
2011-12-22,38.986,39.137,37.48,37.629,13589735,0
2011-12-23,37.82,38.62,37.82,38.552,6142029,0
2011-12-27,38.612,38.811,38.194,38.62,3550181,0
2011-12-28,38.72,38.771,37.861,38.014,3692217,0
2011-12-29,38.171,38.861,38.077,38.837,4308690,0
2011-12-30,38.759,39.224,38.657,38.8,3399107,0
2012-01-03,40.21,40.551,39.636,39.746,6318115,0
2012-01-04,39.729,40.07,39.504,40.001,4223699,0
2012-01-05,39.628,39.962,39.146,39.746,7216164,0
2012-01-06,39.926,40.153,39.154,39.27,5876869,0
2012-01-09,39.495,40.254,39.421,39.886,5100436,0
2012-01-10,40.453,40.702,40.135,40.56,5644185,0
2012-01-11,40.156,40.314,39.753,39.838,8147017,0
2012-01-12,40.087,41.257,39.737,41.022,6702634,0
2012-01-13,40.644,40.968,40.219,40.425,6461070,0
2012-01-17,41.013,41.598,40.8,40.853,5461940,0
2012-01-18,41.012,41.483,40.651,41.483,5315792,0
2012-01-19,41.645,41.645,41.147,41.477,5580054,0
2012-01-20,41.369,41.419,40.777,41.083,6711069,0
2012-01-23,41.154,41.719,41.02,41.428,5630347,0
2012-01-24,41.161,42.203,41.036,42.176,5210646,0
2012-01-25,42.185,43.657,41.793,43.393,8050695,0
2012-01-26,43.642,43.94,43.118,43.369,6304446,0
2012-01-27,43.185,43.513,42.969,43.034,4607894,0
2012-01-30,42.844,43.075,42.477,43.075,4069486,0
2012-01-31,43.371,43.53,42.382,42.793,5578658,0
2012-02-01,43.376,43.717,42.925,43.209,5448627,0
2012-02-02,43.401,43.476,42.844,42.853,6389062,0
2012-02-03,43.462,44.076,43.31,43.69,6981441,0
2012-02-06,43.525,44.793,43.525,44.451,6281035,0
2012-02-07,43.119,43.723,42.683,43.247,11551748,0
2012-02-08,43.159,43.481,42.976,43.363,4116142,0
2012-02-09,43.58,44.11,43.168,43.922,4950136,0
2012-02-10,43.411,43.538,43.159,43.481,3592610,0
2012-02-13,43.723,43.975,43.228,43.975,3700548,0
2012-02-14,43.975,44.047,41.734,42.993,7663400,0
2012-02-15,43.379,43.379,42.565,42.781,5137056,0
2012-02-16,42.683,43.261,42.656,43.128,4235274,0
2012-02-17,43.379,43.453,43.06,43.228,4208879,0
2012-02-21,43.521,43.856,43.436,43.545,5273734,0
2012-02-22,43.545,43.748,43.228,43.615,4250872,0
2012-02-23,43.481,43.513,42.767,42.869,5527388,0
2012-02-24,42.925,42.925,42.513,42.707,4843550,0
2012-02-27,42.539,43.051,42.336,42.852,3888328,0
2012-02-28,42.816,42.816,42.187,42.513,5467563,0
2012-02-29,42.659,42.687,42.101,42.226,5779685,0
2012-03-01,42.226,42.438,41.968,42.119,4445575,0
2012-03-02,42.187,42.346,41.918,42.161,3881851,0
2012-03-05,41.978,42.113,41.439,41.598,3861452,0
2012-03-06,41.257,41.319,40.819,40.961,6184863,0
2012-03-07,41.094,41.373,41.004,41.201,4023207,0
2012-03-08,41.464,41.792,41.094,41.69,4138568,0
2012-03-09,41.934,42.169,41.634,41.959,3028421,0
2012-03-12,42.051,42.404,41.926,42.336,3011176,0
2012-03-13,42.69,43.498,42.482,43.453,4845251,0
2012-03-14,43.371,43.815,43.261,43.411,3572782,0
2012-03-15,43.436,43.69,43.145,43.647,3449493,0
2012-03-16,43.68,44.174,43.562,43.958,5568185,0
2012-03-19,43.765,44.025,43.403,43.489,4408366,0
2012-03-20,43.319,43.403,42.906,43.254,4154568,0
2012-03-21,43.739,44.135,43.411,43.607,3811273,0
2012-03-22,44.084,44.227,43.238,43.647,5107484,0
2012-03-23,43.815,43.815,42.934,42.985,5142838,0
2012-03-26,43.176,43.622,43.043,43.103,6326350,0
2012-03-27,43.228,43.554,43.076,43.128,5444686,0
2012-03-28,43.111,43.471,42.899,43.436,5901941,0
2012-03-29,43.034,43.615,42.834,43.538,3113141,0
2012-03-30,43.811,43.937,43.455,43.803,3302343,0
2012-04-02,43.875,44.495,43.481,44.102,4718860,0
2012-04-03,43.954,43.998,43.158,43.463,4411225,0
2012-04-04,43.127,43.166,42.802,43.108,3138523,0
2012-04-05,42.982,43.158,42.616,42.693,2552230,0
2012-04-09,42.019,42.464,41.934,42.254,3046277,0
2012-04-10,42.196,42.273,41.39,41.666,5272175,0
2012-04-11,42.212,42.382,41.534,41.741,4515355,0
2012-04-12,41.792,42.869,41.741,42.826,4183087,0
2012-04-13,42.69,42.732,41.994,42.042,3658543,0
2012-04-16,42.254,42.529,41.968,42.136,6890206,0
2012-04-17,42.531,43.031,42.279,42.872,3536677,0
2012-04-18,42.656,42.732,42.43,42.43,3414048,0
2012-04-19,42.513,42.547,41.734,42.035,3429180,0
2012-04-20,42.177,42.652,41.975,42.195,4047359,0
2012-04-23,41.783,42.051,41.573,41.926,3378904,0
2012-04-24,42.051,42.852,41.978,42.732,4050181,0
2012-04-25,43.453,43.453,42.826,43.017,4698127,0
2012-04-26,43.379,43.654,43.001,43.545,3591455,0
2012-04-27,43.65,44.368,43.65,44.209,5051165,0
2012-04-30,44.174,44.478,43.711,44.1,5508766,0
2012-05-01,41.965,42.312,40.916,41.281,17303739,0
2012-05-02,41.156,41.628,40.78,41.55,8423034,0
2012-05-03,41.781,41.822,41.265,41.433,5903817,0
2012-05-04,41.257,41.482,40.731,40.899,4955086,0
2012-05-07,40.731,41.172,40.723,40.874,4638547,0
2012-05-08,40.765,41.348,40.415,41.265,6326536,0
2012-05-09,40.78,41.156,40.519,40.755,8607465,0
2012-05-10,41.156,41.163,40.796,41.043,5749781,0
2012-05-11,40.806,41.408,40.723,40.772,4626163,0
2012-05-14,40.461,40.796,40.282,40.442,4080409,0
2012-05-15,40.322,40.678,40.121,40.214,4809341,0
2012-05-16,40.423,40.796,39.917,39.917,6023011,0
2012-05-17,39.961,39.961,39.014,39.086,4363710,0
2012-05-18,39.283,39.893,38.751,38.869,6780711,0
2012-05-21,39.183,39.799,39.114,39.579,3858990,0
2012-05-22,39.852,40.305,39.654,39.926,4369597,0
2012-05-23,39.756,40.551,39.639,40.503,6675492,0
2012-05-24,40.544,40.612,40.001,40.367,4099134,0
2012-05-25,40.367,40.452,39.868,40.01,3394117,0
2012-05-29,40.367,40.697,40.249,40.578,2907506,0
2012-05-30,40.223,40.408,39.733,39.852,4709233,0
2012-05-31,39.834,39.859,39.275,39.579,6702038,0
2012-06-01,38.878,38.987,38.53,38.615,6162377,0
2012-06-04,38.624,38.759,37.769,38.142,5189921,0
2012-06-05,38.025,38.261,37.634,37.921,5549081,0
2012-06-06,38.378,38.928,38.159,38.878,6535034,0
2012-06-07,39.394,40.071,39.086,39.275,8201848,0
2012-06-08,39.292,39.647,38.961,39.513,3494240,0
2012-06-11,40.146,40.146,39.443,39.513,4678536,0
2012-06-12,39.56,39.893,39.19,39.815,4830245,0
2012-06-13,39.647,39.859,39.114,39.358,3357466,0
2012-06-14,39.513,39.521,39.096,39.342,4754044,0
2012-06-15,39.521,39.662,39.275,39.495,4861765,0
2012-06-18,39.334,39.662,39.14,39.476,3068503,0
2012-06-19,39.662,40.061,39.639,39.75,3008833,0
2012-06-20,39.763,39.917,38.624,38.944,7805355,0
2012-06-21,39.318,39.884,38.428,38.555,6688579,0
2012-06-22,38.769,38.928,38.421,38.682,7929243,0
2012-06-25,38.251,38.251,37.521,37.658,6742502,0
2012-06-26,37.801,37.951,37.124,37.311,6074630,0
2012-06-27,37.344,37.853,37.26,37.753,3751712,0
2012-06-28,37.311,37.658,37.022,37.482,3944957,0
2012-06-29,38.191,39.436,38.098,39.42,7146429,0
2012-07-02,39.569,39.569,38.126,38.421,5648827,0
2012-07-03,38.443,38.674,38.396,38.539,3597379,0
2012-07-05,38.098,38.91,38.098,38.769,4545531,0
2012-07-06,38.378,38.396,37.779,38.217,3467915,0
2012-07-09,38.079,38.175,37.827,38.025,3167736,0
2012-07-10,38.182,38.58,37.608,37.784,6743253,0
2012-07-11,37.726,37.853,37.372,37.599,4065586,0
2012-07-12,37.311,37.455,36.889,37.26,4330517,0
2012-07-13,37.32,38.098,37.243,38.031,4066529,0
2012-07-16,37.938,38.071,37.624,37.836,3381248,0
2012-07-17,37.921,38.327,37.718,38.261,3769350,0
2012-07-18,38.208,40.181,37.921,39.907,6525206,0
2012-07-19,39.986,40.095,39.504,39.799,4489300,0
2012-07-20,39.553,39.679,39.086,39.14,5235325,0
2012-07-23,38.649,39.31,38.318,39.183,3825938,0
2012-07-24,39.183,39.31,38.089,38.378,4799674,0
2012-07-25,38.64,39.165,38.251,38.589,3696938,0
2012-07-26,39.174,39.689,39.064,39.513,3204008,0
2012-07-27,39.75,40.858,39.546,40.645,4998270,0
2012-07-30,40.476,40.908,40.367,40.561,3312716,0
2012-07-31,40.468,40.796,40.265,40.423,3784578,0
2012-08-01,40.697,40.772,40.087,40.195,2817726,0
2012-08-02,39.978,40.29,39.579,40.121,2798406,0
2012-08-03,40.858,41.348,40.789,41.043,3776964,0
2012-08-06,41.433,41.804,41.374,41.417,5621062,0
2012-08-07,42.719,43.247,42.059,42.134,6818671,0
2012-08-08,41.984,42.465,41.466,42.296,4340202,0
2012-08-09,42.355,42.644,42.312,42.568,3801709,0
2012-08-10,42.525,43.421,42.321,43.371,4605588,0
2012-08-13,43.276,43.421,42.872,43.285,3215503,0
2012-08-14,43.499,43.927,43.294,43.844,5730450,0
2012-08-15,43.903,44.065,43.64,43.937,3285712,0
2012-08-16,43.912,44.553,43.881,44.424,3722062,0
2012-08-17,44.458,44.665,44.339,44.603,4111782,0
2012-08-20,44.492,44.674,44.212,44.553,2448595,0
2012-08-21,44.696,45.184,44.553,44.611,3624592,0
2012-08-22,44.382,44.483,43.71,44.056,4537924,0
2012-08-23,44.075,44.168,43.793,43.897,3389396,0
2012-08-24,43.818,44.323,43.716,44.11,2588187,0
2012-08-27,44.221,44.358,43.964,44.008,2489581,0
2012-08-28,43.964,44.237,43.783,43.991,2627667,0
2012-08-29,44.102,44.288,43.811,43.955,3325801,0
2012-08-30,43.59,43.783,43.12,43.272,3974608,0
2012-08-31,43.545,43.903,43.16,43.257,4132822,0
2012-09-04,43.169,43.36,42.121,42.504,6659604,0
2012-09-05,42.445,42.523,41.637,41.788,7189415,0
2012-09-06,42.114,42.744,42.114,42.624,5002097,0
2012-09-07,42.396,42.643,42.105,42.472,8095135,0
2012-09-10,42.547,42.932,42.325,42.445,4924530,0
2012-09-11,42.454,42.599,42.043,42.148,4113752,0
2012-09-12,42.25,42.284,41.917,42.148,3829874,0
2012-09-13,42.088,42.848,41.455,42.614,5993559,0
2012-09-14,42.651,43.085,42.25,42.481,6714101,0
2012-09-17,42.419,42.896,42.301,42.848,4243466,0
2012-09-18,42.784,43.16,42.744,43.104,3844218,0
2012-09-19,43.169,43.451,42.857,43.12,3678721,0
2012-09-20,42.903,43.241,42.513,43,4024980,0
2012-09-21,43.222,43.315,42.677,42.726,4098140,0
2012-09-24,42.523,42.839,42.429,42.667,2733188,0
2012-09-25,41.867,42.268,41.182,41.191,7104758,0
2012-09-26,41.318,41.406,40.749,40.852,5332201,0
2012-09-27,41.153,41.474,40.955,41.235,5445783,0
2012-09-28,40.978,41.406,40.757,41.168,5063712,0
2012-10-01,40.725,41.527,40.646,40.876,4639854,0
2012-10-02,40.986,41.191,40.798,40.961,4833403,0
2012-10-03,41.125,41.583,40.894,41.415,4006182,0
2012-10-04,41.62,42.181,41.518,41.831,5081567,0
2012-10-05,42.114,42.523,41.831,41.95,4056281,0
2012-10-08,41.788,41.95,41.628,41.893,3468489,0
2012-10-09,41.884,41.958,41.406,41.788,4455095,0
2012-10-10,41.662,41.756,40.986,41.182,3320133,0
2012-10-11,41.662,41.788,41.206,41.206,2655243,0
2012-10-12,41.398,41.637,40.955,41.235,2889663,0
2012-10-15,41.327,41.439,41.073,41.279,4102824,0
2012-10-16,41.474,41.788,41.398,41.685,2556938,0
2012-10-17,41.942,42.097,41.764,42.053,3430355,0
2012-10-18,41.942,42.419,41.867,42.301,3452739,0
2012-10-19,41.977,42.2,40.937,41.153,6015060,0
2012-10-22,40.97,41.415,40.835,41.125,3883491,0
2012-10-23,40.646,40.937,40.17,40.358,4823481,0
2012-10-24,40.587,40.63,40.229,40.375,3042492,0
2012-10-25,40.791,41.023,40.646,40.902,4463603,0
2012-10-26,40.835,41.064,40.612,40.798,3499481,0
2012-10-31,41.206,41.703,40.978,41.303,5995281,0
2012-11-01,41.653,43.232,41.431,42.968,6287122,0
2012-11-02,43.232,43.401,42.409,42.481,4932052,0
2012-11-05,42.566,43.129,42.301,43.069,5104704,0
2012-11-06,44.603,45.038,43.776,43.89,6999977,0
2012-11-07,43.418,43.654,42.822,42.881,4958471,0
2012-11-08,42.822,43.033,42.343,42.454,4100378,0
2012-11-09,42.259,43.426,42.2,42.771,4633733,0
2012-11-12,42.812,43.241,42.701,42.932,2901135,0
2012-11-13,42.643,43.12,42.497,42.566,4835391,0
2012-11-14,42.824,42.868,41.431,41.592,5005931,0
2012-11-15,41.543,41.904,41.203,41.397,3952204,0
2012-11-16,41.397,41.567,40.958,41.438,4547597,0
2012-11-19,42.213,42.489,41.887,42.092,4082293,0
2012-11-20,41.527,41.825,41.051,41.695,5168811,0
2012-11-21,41.937,41.962,41.536,41.749,2986549,0
2012-11-23,41.887,42.238,41.86,42.238,1713733,0
2012-11-26,41.896,42.178,41.731,42.017,4516332,0
2012-11-27,42.039,42.899,41.962,42.307,7934209,0
2012-11-28,42.135,42.996,42.009,42.971,4175345,0
2012-11-29,43.116,43.717,42.978,43.495,5503070,0
2012-11-30,43.442,43.664,43.166,43.192,4866794,0
2012-12-03,43.468,43.553,42.599,42.652,3149066,0
2012-12-04,42.694,42.907,42.472,42.773,3359676,0
2012-12-05,42.86,43.813,42.851,43.553,4795891,0
2012-12-06,43.544,43.683,43.238,43.683,4955584,0
2012-12-07,43.829,44.026,43.553,43.726,2577107,0
2012-12-10,43.726,44.115,43.673,44.05,2618261,0
2012-12-11,44.32,44.526,44.06,44.302,3153622,0
2012-12-12,44.466,44.833,44.234,44.388,4975810,0
2012-12-13,44.31,44.731,44.217,44.422,3454211,0
2012-12-14,44.2,44.861,44.2,44.5,4356231,0
2012-12-17,44.74,44.946,44.584,44.931,3245269,0
2012-12-18,44.973,45.772,44.768,45.668,5035396,0
2012-12-19,45.704,46.101,45.694,45.731,4199604,0
2012-12-20,45.677,45.798,45.335,45.788,4129201,0
2012-12-21,45.18,45.582,45.059,45.582,6293811,0
2012-12-24,45.463,45.573,45.197,45.446,1213941,0
2012-12-26,45.573,45.772,45.093,45.291,2602259,0
2012-12-27,45.359,45.438,44.802,45.291,2777714,0
2012-12-28,44.991,45.369,44.785,44.833,2358483,0
2012-12-31,44.675,45.567,44.415,45.541,3534699,0
2013-01-02,46.399,47.165,46.287,46.951,6300128,0
2013-01-03,47.191,47.81,46.857,47.173,6635305,0
2013-01-04,47.33,47.511,46.967,47.355,3771570,0
2013-01-07,47.132,47.424,46.908,47.037,4998013,0
2013-01-08,46.537,47.021,46.314,46.616,4802278,0
2013-01-09,46.872,47.364,46.675,47.037,3486621,0
2013-01-10,47.321,47.416,46.908,47.416,4013532,0
2013-01-11,47.294,47.468,47.113,47.33,2404189,0
2013-01-14,47.355,47.595,47.079,47.571,3079901,0
2013-01-15,47.303,47.371,46.951,47.303,3916119,0
2013-01-16,47.173,47.209,46.795,46.925,2792878,0
2013-01-17,47.141,47.879,46.976,47.595,3534901,0
2013-01-18,47.699,48.155,47.511,48.063,4615251,0
2013-01-22,48.118,48.859,48.053,48.859,4413887,0
2013-01-23,48.773,48.903,48.533,48.903,3313265,0
2013-01-24,49.092,49.788,49.076,49.248,5395393,0
2013-01-25,49.221,49.506,48.98,49.415,3342732,0
2013-01-28,49.574,49.626,48.997,49.265,2585701,0
2013-01-29,48.989,49.481,48.903,49.415,2633153,0
2013-01-30,49.297,49.49,49.067,49.195,2770673,0
2013-01-31,49.134,49.584,48.826,49.228,5697569,0
2013-02-01,49.574,50.132,49.471,49.943,3773085,0
2013-02-04,49.754,49.857,49.281,49.434,3946568,0
2013-02-05,48.997,49.506,48.24,48.938,6667163,0
2013-02-06,48.688,49.415,48.688,49.395,4029236,0
2013-02-07,49.297,49.454,48.876,49.415,3387210,0
2013-02-08,49.434,49.788,49.369,49.444,4510408,0
2013-02-11,49.454,49.764,49.067,49.643,3406834,0
2013-02-12,49.657,50.182,49.574,49.943,4524618,0
2013-02-13,50.184,50.522,50.064,50.316,4963817,0
2013-02-14,50.144,50.653,49.959,50.583,4213540,0
2013-02-15,50.645,50.792,50.212,50.48,5824028,0
2013-02-19,50.506,50.81,50.17,50.714,3201295,0
2013-02-20,50.783,50.783,50.013,50.013,3570617,0
2013-02-21,49.719,49.899,49.19,49.356,4399132,0
2013-02-22,49.523,49.959,49.293,49.599,3058642,0
2013-02-25,49.795,49.917,48.298,48.298,5022990,0
2013-02-26,48.652,48.765,48.123,48.601,4310991,0
2013-02-27,48.523,49.745,48.446,49.59,3890186,0
2013-02-28,49.59,49.779,49.086,49.102,4206387,0
2013-03-01,48.852,49.034,48.357,48.557,5109388,0
2013-03-04,48.35,48.367,47.667,48.096,4706585,0
2013-03-05,48.343,48.755,48.195,48.715,4508235,0
2013-03-06,48.904,49.164,48.66,48.809,3336796,0
2013-03-07,48.852,49.182,48.8,48.913,3320352,0
2013-03-08,49.164,49.694,48.877,49.614,3731831,0
2013-03-11,49.664,49.813,49.293,49.787,2853418,0
2013-03-12,49.804,49.875,49.069,49.207,3405995,0
2013-03-13,49.147,49.251,48.548,48.67,3894724,0
2013-03-14,48.765,49.884,48.715,49.813,4898659,0
2013-03-15,49.543,50.089,49.44,49.875,4415618,0
2013-03-18,49.318,49.787,49.095,49.3,3355631,0
2013-03-19,49.45,49.553,48.706,49.318,3343777,0
2013-03-20,49.647,49.709,49.112,49.459,2758137,0
2013-03-21,49.164,49.31,48.618,48.904,3574381,0
2013-03-22,49.078,49.269,48.809,49.182,2582155,0
2013-03-25,49.251,49.346,48.151,48.35,4252806,0
2013-03-26,48.255,48.334,47.397,48.057,6847308,0
2013-03-27,47.734,48.057,47.424,47.944,4484298,0
2013-03-28,47.952,48.463,47.882,48.383,3545236,0
2013-04-01,48.143,48.315,47.475,47.641,2868550,0
2013-04-02,47.944,48.074,47.397,47.535,3647819,0
2013-04-03,47.676,48.011,47.371,47.571,4781029,0
2013-04-04,47.771,48.601,47.621,48.566,4645180,0
2013-04-05,47.984,48.375,47.657,48.263,3986201,0
2013-04-08,48.211,48.488,47.787,48.488,3871737,0
2013-04-09,48.496,49.269,48.334,48.956,3718893,0
2013-04-10,49.251,49.533,48.965,49.43,3215956,0
2013-04-11,49.497,49.684,48.818,49.06,4576036,0
2013-04-12,48.852,49.042,48.203,48.35,3738152,0
2013-04-15,48.082,48.143,46.407,46.407,6964498,0
2013-04-16,46.808,47.12,46.367,47.086,4413028,0
2013-04-17,46.773,46.825,46.081,46.399,4962123,0
2013-04-18,46.557,46.758,45.978,46.176,3380139,0
2013-04-19,46.384,46.53,45.987,46.314,5408693,0
2013-04-22,46.399,46.843,45.995,46.584,5035040,0
2013-04-23,46.14,47.346,46.132,47.32,5362621,0
2013-04-24,47.553,48.123,47.415,47.875,5649573,0
2013-04-25,48.02,48.315,47.708,47.97,3664823,0
2013-04-26,47.848,47.992,47.096,47.147,3734932,0
2013-04-29,47.328,48.039,47.11,47.898,3655046,0
2013-04-30,47.829,48.392,47.595,48.074,4943443,0
2013-05-01,47.804,47.829,46.998,47.026,4691384,0
2013-05-02,47.415,48.446,47.207,48.325,4899876,0
2013-05-03,48.809,49.44,48.765,49.207,4578547,0
2013-05-06,49.224,49.952,49.078,49.624,5250225,0
2013-05-07,48.227,49.069,48.178,48.982,9649117,0
2013-05-08,48.74,49.523,48.325,49.509,4769770,0
2013-05-09,49.477,50.619,49.404,49.979,5814428,0
2013-05-10,50.081,50.324,49.779,50.194,2926083,0
2013-05-13,50.144,50.298,49.753,50.073,2323487,0
2013-05-14,50.064,51.094,50.064,51.094,3822970,0
2013-05-15,50.93,51.225,50.877,51.019,4484015,0
2013-05-16,50.849,51.315,50.405,50.608,5540441,0
2013-05-17,50.755,51.933,50.729,51.766,5915921,0
2013-05-20,51.521,52.395,51.497,51.715,4971447,0
2013-05-21,51.837,51.976,51.174,51.261,4587307,0
2013-05-22,51.241,51.409,50.259,50.485,5483395,0
2013-05-23,49.866,50.172,49.663,49.831,4987788,0
2013-05-24,49.494,49.822,49.297,49.654,2777271,0
2013-05-28,50.292,50.755,50.066,50.284,3522405,0
2013-05-29,50.066,50.38,49.847,49.944,3503873,0
2013-05-30,50.005,50.755,50.005,50.415,2549784,0
2013-05-31,50.248,51.04,49.923,50.107,4214347,0
2013-06-03,50.25,50.458,49.605,50.362,4772531,0
2013-06-04,50.284,50.694,49.484,49.839,3652730,0
2013-06-05,49.673,49.752,48.531,48.793,4933572,0
2013-06-06,48.862,49.177,48.609,49.116,3883496,0
2013-06-07,49.597,50.302,49.306,50.259,3887962,0
2013-06-10,50.537,50.547,49.847,50.136,3094109,0
2013-06-11,49.417,49.654,49.098,49.211,2939757,0
2013-06-12,49.531,49.673,48.689,48.741,3481700,0
2013-06-13,48.732,49.638,48.399,49.494,2730491,0
2013-06-14,49.396,49.646,48.897,48.959,2668553,0
2013-06-17,49.427,49.516,49.053,49.323,3364115,0
2013-06-18,49.379,50.214,49.37,50.005,3192381,0
2013-06-19,49.909,50.119,49.177,49.193,2785020,0
2013-06-20,48.66,48.724,47.328,47.424,6705376,0
2013-06-21,47.773,47.997,47.206,47.757,5610743,0
2013-06-24,47.206,47.484,46.586,47.093,4776377,0
2013-06-25,47.554,48.016,47.469,47.815,4106032,0
2013-06-26,48.323,48.531,47.71,48.233,3634618,0
2013-06-27,48.637,48.793,48.2,48.305,3131457,0
2013-06-28,48.157,48.286,47.484,47.564,5915033,0
2013-07-01,47.597,48.557,47.573,48.269,3153875,0
2013-07-02,48.305,48.959,48.174,48.323,4326639,0
2013-07-03,48.025,48.233,47.718,48.129,2429271,0
2013-07-05,48.505,49.297,48.006,49.211,3820269,0
2013-07-08,49.612,50.066,49.362,49.465,3359533,0
2013-07-09,50.023,50.405,49.884,50.241,2913622,0
2013-07-10,50.241,50.362,49.638,49.795,3392696,0
2013-07-11,50.537,50.588,50.25,50.468,3163142,0
2013-07-12,50.292,50.433,49.522,49.9,4534769,0
2013-07-15,49.917,50.371,49.9,50.031,2955442,0
2013-07-16,50.136,50.206,49.673,49.893,2945620,0
2013-07-17,50.197,50.197,49.831,49.996,2138491,0
2013-07-18,50.005,50.555,49.831,50.354,2972106,0
2013-07-19,50.337,51.278,50.197,51.278,5531046,0
2013-07-22,52.192,53.154,51.959,52.55,6568444,0
2013-07-23,52.568,52.761,52.412,52.526,2461057,0
2013-07-24,52.803,52.803,52.019,52.325,2674385,0
2013-07-25,52.106,52.125,51.671,52.106,4045193,0
2013-07-26,51.757,52.177,51.671,52.15,2326747,0
2013-07-29,51.984,52.439,51.976,52.134,1956228,0
2013-07-30,52.439,52.803,52.368,52.754,3401068,0
2013-07-31,52.875,53.903,52.77,53.519,5699776,0
2013-08-01,54.051,54.678,53.876,54.548,4610693,0
2013-08-02,54.21,54.548,53.893,54.548,4369691,0
2013-08-05,54.347,54.662,54.225,54.364,3284542,0
2013-08-06,53.842,54.532,53.46,54.409,4219703,0
2013-08-07,54.306,54.409,53.372,53.755,4398008,0
2013-08-08,54.06,54.557,54.017,54.339,3910071,0
2013-08-09,54.297,54.486,53.711,53.982,3873875,0
2013-08-12,53.677,54.644,53.677,54.504,4180035,0
2013-08-13,54.54,54.863,54.174,54.428,2861837,0
2013-08-14,54.354,54.761,54.354,54.486,3580103,0
2013-08-15,53.953,54.085,53.187,53.444,3769861,0
2013-08-16,53.26,53.996,53.234,53.786,3111771,0
2013-08-19,53.735,53.934,53.541,53.654,2258316,0
2013-08-20,53.697,54.26,53.383,54.039,2823556,0
2013-08-21,53.646,54.154,53.383,53.444,3770795,0
2013-08-22,53.706,54.708,53.582,54.453,3109627,0
2013-08-23,54.549,54.6,54.127,54.392,2072476,0
2013-08-26,54.479,54.768,54.102,54.208,1971571,0
2013-08-27,53.591,53.716,53.11,53.178,3284905,0
2013-08-28,53.161,53.638,53.063,53.101,3005446,0
2013-08-29,52.96,53.619,52.819,53.204,1864081,0
2013-08-30,53.477,53.477,52.793,52.997,2782896,0
2013-09-03,53.6,54.102,53.092,53.285,3739442,0
2013-09-04,53.252,54.075,53.161,53.838,4323814,0
2013-09-05,53.802,54.469,53.61,54.136,3162219,0
2013-09-06,54.383,54.646,53.619,53.962,4526572,0
2013-09-09,54.127,55.103,54.118,54.867,3315504,0
2013-09-10,55.392,56.033,55.322,55.884,4237532,0
2013-09-11,55.867,56.095,55.453,55.821,2824466,0
2013-09-12,55.735,56.296,55.656,55.841,2681756,0
2013-09-13,55.9,56.412,55.803,56.217,3461887,0
2013-09-16,56.887,57.061,56.542,56.646,3210282,0
2013-09-17,56.665,57.031,56.443,56.964,2637858,0
2013-09-18,56.797,57.876,56.709,57.665,3308189,0
2013-09-19,57.892,58.632,57.834,58.378,3627471,0
2013-09-20,58.342,58.378,56.993,56.993,6613333,0
2013-09-23,56.868,57.552,56.868,57.021,3656085,0
2013-09-24,57.061,57.587,56.974,57.021,4488919,0
2013-09-25,57.253,57.383,56.937,56.937,3481999,0
2013-09-26,57.007,57.465,56.993,57.427,2861269,0
2013-09-27,57.175,57.219,56.831,56.974,3945582,0
2013-09-30,56.421,57.051,56.314,56.797,3783467,0
2013-10-01,56.813,57.427,56.621,57.122,3420726,0
2013-10-02,56.77,57.031,56.322,56.559,4634824,0
2013-10-03,56.421,56.585,55.436,55.944,4194724,0
2013-10-04,56,56.306,55.763,56.155,3105440,0
2013-10-07,55.585,56.412,55.507,55.936,2242825,0
2013-10-08,55.918,56.132,55.244,55.286,3698619,0
2013-10-09,55.286,55.77,55.069,55.463,3962008,0
2013-10-10,56,57.089,55.944,57.041,4047534,0
2013-10-11,56.927,57.437,56.849,57.367,2356756,0
2013-10-14,57.021,57.623,56.983,57.587,2007556,0
2013-10-15,57.244,57.383,56.831,56.859,3898818,0
2013-10-16,57.235,57.42,56.78,56.831,3354154,0
2013-10-17,56.646,57.323,56.646,57.244,3453587,0
2013-10-18,57.359,57.728,57.113,57.623,5320674,0
2013-10-21,57.63,58.106,57.498,57.884,2683535,0
2013-10-22,58.132,58.816,58.052,58.289,2625614,0
2013-10-23,58.21,58.42,57.884,58.351,3121995,0
2013-10-24,58.324,58.64,58.27,58.401,2319918,0
2013-10-25,58.587,59.011,58.28,59.011,2808159,0
2013-10-28,58.992,59.035,58.632,58.921,2180523,0
2013-10-29,59.043,59.158,58.561,59.158,2490792,0
2013-10-30,59.158,59.211,58.623,58.729,2746377,0
2013-10-31,58.729,59.246,58.474,58.79,2791497,0
2013-11-01,58.798,59.14,58.42,58.841,3620017,0
2013-11-04,59.221,59.315,58.973,59.14,2642420,0
2013-11-05,58.306,59.115,57.99,58.685,3631917,0
2013-11-06,59.028,59.253,58.5,59.173,3142042,0
2013-11-07,59.001,59.211,57.797,57.981,5832040,0
2013-11-08,57.948,58.85,57.93,58.79,3106999,0
2013-11-11,58.719,58.903,58.57,58.771,2293105,0
2013-11-12,58.551,58.78,58.115,58.202,3499956,0
2013-11-13,57.848,59.075,57.848,59.065,2794287,0
2013-11-14,59.199,59.633,59.05,59.386,3761052,0
2013-11-15,60.304,60.473,59.596,60.058,4245072,0
2013-11-18,60.18,60.322,59.59,59.72,2753362,0
2013-11-19,59.72,59.951,59.393,59.517,2354213,0
2013-11-20,59.896,60.012,59.094,59.278,2472389,0
2013-11-21,59.429,59.888,59.366,59.835,2400568,0
2013-11-22,59.951,60.127,59.613,60.083,2156471,0
2013-11-25,60.295,60.295,59.05,59.199,4083311,0
2013-11-26,59.208,59.782,59.208,59.411,2278055,0
2013-11-27,59.517,59.747,59.429,59.659,1491625,0
2013-11-29,59.818,59.88,59.155,59.189,1219350,0
2013-12-02,59.189,59.499,58.924,58.988,2722995,0
2013-12-03,58.891,59.227,58.563,58.933,3949978,0
2013-12-04,58.618,59.245,58.289,58.723,2331494,0
2013-12-05,58.608,58.891,58.325,58.713,2453038,0
2013-12-06,58.909,59.474,58.767,59.36,3421941,0
2013-12-09,59.457,59.844,59.393,59.765,2269392,0
2013-12-10,59.651,59.994,59.464,59.677,2614547,0
2013-12-11,59.571,59.669,58.511,58.668,3346223,0
2013-12-12,58.572,59.075,58.467,58.854,2767733,0
2013-12-13,58.909,59.04,58.361,58.495,3041496,0
2013-12-16,58.785,59.517,58.519,59.104,4407596,0
2013-12-17,59.104,59.393,58.687,58.723,3152724,0
2013-12-18,58.96,60.058,58.306,60.039,3111733,0
2013-12-19,60.058,60.79,59.782,60.665,3882841,0
2013-12-20,60.693,61.455,60.693,61.267,6233272,0
2013-12-23,61.463,61.587,61.118,61.292,1948261,0
2013-12-24,61.388,61.708,61.216,61.638,951974,0
2013-12-26,61.781,62.089,61.602,61.938,1444427,0
2013-12-27,62.045,62.266,61.859,62.035,1102758,0
2013-12-30,62.027,62.433,61.921,62.08,1293008,0
2013-12-31,62.115,62.248,61.806,62.011,1885258,0
2014-01-02,61.702,61.878,61.056,61.232,2040696,0
2014-01-03,61.513,61.762,61.178,61.292,1849474,0
2014-01-06,61.655,61.743,60.657,60.835,2820443,0
2014-01-07,60.976,61.082,60.482,60.878,3424590,0
2014-01-08,60.844,60.958,60.304,60.57,3119043,0
2014-01-09,60.87,61.62,60.101,60.322,3883758,0
2014-01-10,60.551,60.886,60.012,60.57,4040082,0
2014-01-13,60.456,61.224,60.021,60.127,3983297,0
2014-01-14,60.4,61.17,60.18,61.152,3147186,0
2014-01-15,61.178,61.839,61.142,61.655,2363378,0
2014-01-16,61.587,62.106,61.446,61.806,2341306,0
2014-01-17,61.674,61.868,60.932,61.073,4070447,0
2014-01-21,61.292,61.762,61.099,61.455,2670792,0
2014-01-22,61.488,61.522,60.531,60.932,3343263,0
2014-01-23,60.473,60.516,59.296,59.508,4950250,0
2014-01-24,58.883,59.05,57.661,57.661,6273577,0
2014-01-27,57.618,58.361,57.123,57.89,5049403,0
2014-01-28,58.051,58.687,57.989,58.618,4275215,0
2014-01-29,58.06,58.572,57.89,58.023,4157864,0
2014-01-30,58.421,58.96,58.077,58.827,3175827,0
2014-01-31,57.785,58.713,57.718,58.263,2916786,0
2014-02-03,58.192,58.58,56.708,56.77,5328504,0
2014-02-04,56.126,57.432,55.003,56.603,6226130,0
2014-02-05,56.354,56.654,55.92,56.336,4463206,0
2014-02-06,56.354,56.909,56.31,56.498,3520550,0
2014-02-07,56.831,57.652,56.762,57.601,2961243,0
2014-02-10,57.37,57.432,56.974,57.424,2957450,0
2014-02-11,57.493,57.689,57.023,57.387,3672337,0
2014-02-12,57.62,58.161,57.504,57.913,3907438,0
2014-02-13,57.424,57.557,56.883,57.406,4724996,0
2014-02-14,57.272,57.788,56.924,57.379,4987364,0
2014-02-18,57.318,57.424,56.711,56.749,5571939,0
2014-02-19,56.577,57.156,56.197,56.277,4374392,0
2014-02-20,56.393,57.013,56.071,56.534,3788402,0
2014-02-21,56.668,57.06,56.411,56.411,3338926,0
2014-02-24,56.587,57.72,56.587,57.211,3997990,0
2014-02-25,57.228,57.736,56.981,57.414,3392750,0
2014-02-26,57.594,58.527,57.442,58.019,4513726,0
2014-02-27,58.011,58.474,57.778,58.036,3476107,0
2014-02-28,58.142,58.625,57.76,58.046,3815571,0
2014-03-03,57.637,57.637,56.883,57.237,2969482,0
2014-03-04,58.207,58.331,57.629,57.923,3599035,0
2014-03-05,57.923,58.082,57.778,57.867,2512417,0
2014-03-06,57.913,58.226,57.817,57.858,2768525,0
2014-03-07,58.18,58.599,58.082,58.349,3598457,0
2014-03-10,58.465,58.465,57.611,57.751,3476867,0
2014-03-11,57.941,58.101,57.05,57.289,2282496,0
2014-03-12,56.953,57.02,56.659,56.924,3409133,0
2014-03-13,57.326,57.484,55.832,56.052,5112396,0
2014-03-14,55.947,56.127,55.52,55.646,4990096,0
2014-03-17,56.019,56.783,56.019,56.624,3559150,0
2014-03-18,56.783,57.079,56.685,56.81,2951115,0
2014-03-19,56.944,57.104,56.151,56.597,4639564,0
2014-03-20,56.501,56.711,56.197,56.561,3155738,0
2014-03-21,57.494,58.723,57.345,58.127,8945954,0
2014-03-24,58.207,58.571,57.751,58.161,4703957,0
2014-03-25,58.535,59.033,58.419,59.017,5558826,0
2014-03-26,59.149,59.407,58.465,58.474,4372632,0
2014-03-27,58.313,58.962,57.835,58.884,4933297,0
2014-03-28,59.115,59.736,58.884,59.381,3534650,0
2014-03-31,59.842,59.915,59.273,59.415,3461911,0
2014-04-01,59.292,59.925,59.273,59.879,3110362,0
2014-04-02,59.879,60.492,59.789,60.342,3399598,0
2014-04-03,60.527,60.742,60.146,60.43,2565211,0
2014-04-04,60.689,60.982,59.799,59.834,3514109,0
2014-04-07,59.781,59.915,59.124,59.133,4178879,0
2014-04-08,59.158,59.415,58.775,59.292,5451583,0
2014-04-09,59.558,59.709,59.017,59.684,3025487,0
2014-04-10,59.63,59.861,58.651,58.749,4238195,0
2014-04-11,57.549,59.078,57.549,58.171,3190510,0
2014-04-14,58.695,58.855,57.62,58.142,3797801,0
2014-04-15,58.091,59.273,57.95,59.193,3996229,0
2014-04-16,59.816,60.163,59.453,60.137,3565912,0
2014-04-17,60.306,60.999,60.137,60.876,4436237,0
2014-04-21,60.866,61.224,60.635,61.008,2041252,0
2014-04-22,61.026,61.446,60.767,61.106,2281397,0
2014-04-23,60.999,61.765,60.876,61.728,4583090,0
2014-04-24,61.932,62.208,61.704,61.818,3928698,0
2014-04-25,61.694,61.694,60.776,60.876,3333435,0
2014-04-28,61.176,61.532,60.048,60.679,3480059,0
2014-04-29,61.044,61.116,60.154,60.527,2863252,0
2014-04-30,60.421,60.715,60.137,60.643,2605402,0
2014-05-01,60.593,60.733,60.109,60.476,2427101,0
2014-05-02,60.226,60.635,59.976,60.065,3131840,0
2014-05-05,59.861,60.217,59.478,60.146,2939330,0
2014-05-06,59.994,60.128,59.174,59.203,3767574,0
2014-05-07,59.523,59.888,59.068,59.773,2452293,0
2014-05-08,59.541,60.277,59.47,59.781,2605223,0
2014-05-09,59.809,59.888,59.183,59.701,2064975,0
2014-05-12,60.137,60.759,60.039,60.679,2767215,0
2014-05-13,60.831,61.063,60.617,60.733,2959788,0
2014-05-14,60.858,60.93,60.142,60.241,2316378,0
2014-05-15,59.989,60.134,59.015,59.65,3486700,0
2014-05-16,59.712,59.766,59.247,59.569,4025652,0
2014-05-19,59.309,59.954,59.3,59.73,2336055,0
2014-05-20,59.604,59.712,58.343,58.512,2961200,0
2014-05-21,58.603,59.085,58.44,58.692,3415863,0
2014-05-22,58.772,59.524,58.692,59.192,2496878,0
2014-05-23,59.247,59.748,59.024,59.524,1868399,0
2014-05-27,59.703,60.088,59.505,59.837,2494688,0
2014-05-28,60.078,60.177,59.612,59.658,2016379,0
2014-05-29,59.864,59.89,59.292,59.792,2024888,0
2014-05-30,59.758,59.846,59.471,59.73,2472352,0
2014-06-02,59.856,60.259,59.488,60.124,2345975,0
2014-06-03,59.864,60.294,59.632,59.919,3746119,0
2014-06-04,59.776,60.008,59.632,59.739,2502070,0
2014-06-05,60.008,60.447,59.783,60.321,2690137,0
2014-06-06,60.447,60.698,60.419,60.563,3069644,0
2014-06-09,60.466,61.431,60.466,60.958,3474100,0
2014-06-10,60.858,60.911,60.401,60.419,3890991,0
2014-06-11,60.41,60.573,60.134,60.196,2991446,0
2014-06-12,59.945,60.142,59.435,59.471,4159409,0
2014-06-13,59.524,59.837,59.292,59.497,3450032,0
2014-06-16,59.408,59.899,59.182,59.371,3036098,0
2014-06-17,59.255,60.401,59.166,60.186,3775189,0
2014-06-18,60.223,61.036,60.044,60.93,3611105,0
2014-06-19,60.884,61.143,60.321,60.517,3668353,0
2014-06-20,60.642,61.585,60.563,61.082,4733380,0
2014-06-23,61.305,61.468,60.66,60.698,2907799,0
2014-06-24,60.5,60.901,59.971,60.035,2246138,0
2014-06-25,59.936,60.41,59.89,59.989,2461360,0
2014-06-26,59.856,60.017,59.327,59.73,2242010,0
2014-06-27,59.56,60.151,59.514,59.899,2713545,0
2014-06-30,59.812,59.954,59.282,59.399,2988667,0
2014-07-01,59.24,59.928,59.04,59.569,3251406,0
2014-07-02,59.604,59.73,59.192,59.65,2492121,0
2014-07-03,59.964,60.553,59.909,60.303,2174713,0
2014-07-07,60.294,60.822,59.812,60.553,4586594,0
2014-07-08,60.312,60.911,60.167,60.715,4705438,0
2014-07-09,60.767,61.009,60.41,60.598,3305711,0
2014-07-10,60.07,60.5,59.971,60.151,2871040,0
2014-07-11,60.65,60.65,59.739,60.062,3311513,0
2014-07-14,60.607,60.66,60.186,60.206,2524326,0
2014-07-15,60.124,60.617,60.07,60.419,3355203,0
2014-07-16,60.832,61.073,60.642,60.858,3883042,0
2014-07-17,60.466,60.517,59.919,59.954,3724845,0
2014-07-18,60.078,60.401,59.98,60.321,2832552,0
2014-07-21,60.25,60.517,59.964,60.294,2057931,0
2014-07-22,60.419,60.749,60.294,60.349,2121590,0
2014-07-23,60.366,60.391,59.856,59.989,1498192,0
2014-07-24,59.919,60.428,59.89,60.017,2677205,0
2014-07-25,60.124,60.66,59.89,60.357,3312797,0
2014-07-28,60.186,60.186,59.588,60.044,3401723,0
2014-07-29,59.919,60.124,59.166,59.166,3020938,0
2014-07-30,59.211,59.282,57.994,58.371,5208149,0
2014-07-31,58.019,58.111,56.965,56.974,6054905,0
2014-08-01,56.634,57.09,56.134,56.751,5475101,0
2014-08-04,56.767,57.412,56.491,57.277,4384405,0
2014-08-05,55.586,57.251,54.467,56.248,7788172,0
2014-08-06,55.55,55.952,55.085,55.364,5804016,0
2014-08-07,55.72,55.846,55.183,55.308,3306120,0
2014-08-08,55.531,56.248,55.415,56.212,2494178,0
2014-08-11,56.491,56.511,55.952,56.016,2306410,0
2014-08-12,56.078,56.481,55.916,56.097,2345522,0
2014-08-13,56.321,56.904,56.134,56.825,3480871,0
2014-08-14,56.716,56.991,56.555,56.736,3025510,0
2014-08-15,56.998,57.149,56.376,56.756,3385275,0
2014-08-18,56.923,57.528,56.923,57.52,2271474,0
2014-08-19,57.52,57.862,57.502,57.62,2545010,0
2014-08-20,57.629,58.196,57.583,58.116,2778780,0
2014-08-21,58.133,58.313,57.829,58.187,1968425,0
2014-08-22,58.349,58.52,58.07,58.224,2699916,0
2014-08-25,58.503,58.729,58.259,58.358,1646397,0
2014-08-26,58.52,58.546,57.944,57.989,2061088,0
2014-08-27,58.024,58.205,57.752,58.042,1672668,0
2014-08-28,57.682,58.024,57.593,57.917,1323128,0
2014-08-29,58.061,58.196,57.672,57.701,2301587,0
2014-09-02,57.979,58.286,57.746,57.961,3425617,0
2014-09-03,58.358,58.448,57.853,57.944,2415150,0
2014-09-04,57.908,59.017,57.853,58.259,3779499,0
2014-09-05,58.259,58.853,57.898,58.656,4103091,0
2014-09-08,58.511,58.872,58.457,58.566,3570806,0
2014-09-09,58.566,58.971,58.394,58.683,3555578,0
2014-09-10,58.755,58.899,58.467,58.593,2913961,0
2014-09-11,58.368,58.646,58.178,58.277,3034349,0
2014-09-12,58.159,58.277,57.819,58.126,3362259,0
2014-09-15,57.961,58.169,57.846,57.954,2367796,0
2014-09-16,57.944,58.07,57.459,58.052,2844571,0
2014-09-17,58.358,58.673,57.979,58.159,3598721,0
2014-09-18,58.467,58.511,58.196,58.349,2217073,0
2014-09-19,58.729,58.782,58.205,58.583,5285841,0
2014-09-22,58.467,58.566,57.682,57.908,2928406,0
2014-09-23,57.593,57.889,57.223,57.232,4317291,0
2014-09-24,57.276,58.097,56.981,57.871,4315178,0
2014-09-25,57.492,57.537,56.24,56.249,4483690,0
2014-09-26,56.338,56.864,56.049,56.815,3642281,0
2014-09-29,56.134,56.555,55.89,56.484,3199514,0
2014-09-30,56.412,56.854,56.276,56.403,3973201,0
2014-10-01,55.897,55.933,55.078,55.338,4370066,0
2014-10-02,55.41,56.321,55.26,56.006,4316553,0
2014-10-03,56.981,56.981,56.068,56.258,4231309,0
2014-10-06,56.412,56.654,55.97,56.295,2245805,0
2014-10-07,55.881,55.998,54.943,54.98,3419756,0
2014-10-08,55.123,55.788,54.618,55.717,4475052,0
2014-10-09,55.609,55.609,53.637,53.77,6099386,0
2014-10-10,53.816,54.42,53.258,53.564,5988300,0
2014-10-13,53.745,54.05,52.842,52.879,4720787,0
2014-10-14,53.329,54.402,53.166,53.329,5119144,0
2014-10-15,52.491,53.645,52.059,53.491,6013265,0
2014-10-16,52.644,54.905,52.636,54.501,7667505,0
2014-10-17,54.913,55.601,54.844,55.177,6037616,0
2014-10-20,54.872,55.193,54.655,55.186,4055808,0
2014-10-21,55.656,56.89,55.618,56.746,4032706,0
2014-10-22,56.854,57.041,54.888,54.933,7136054,0
2014-10-23,55.601,56.267,55.537,55.924,3440136,0
2014-10-24,55.89,56.305,55.563,56.232,3427912,0
2014-10-27,55.942,56.167,55.554,56.124,2629556,0
2014-10-28,56.403,57.285,56.305,57.123,2923865,0
2014-10-29,57.14,57.467,56.716,57.051,4466414,0
2014-10-30,56.628,57.367,56.347,57.159,3491571,0
2014-10-31,57.889,58.15,57.492,57.738,5997999,0
2014-11-03,57.898,58.322,57.611,58.14,4482979,0
2014-11-04,58.629,58.951,57.484,57.853,7658604,0
2014-11-05,58.476,58.503,57.819,58.052,4326101,0
2014-11-06,58.249,58.485,57.898,58.286,3855672,0
2014-11-07,58.412,58.8,58.14,58.457,3737383,0
2014-11-10,58.556,58.817,58.467,58.683,2234456,0
2014-11-11,58.683,58.683,58.042,58.187,2734482,0
2014-11-12,58.007,58.449,58.007,58.15,3149997,0
2014-11-13,58.196,58.268,57.287,57.669,3962728,0
2014-11-14,57.532,58.007,57.532,57.759,2583433,0
2014-11-17,57.678,58.06,57.542,57.868,2478162,0
2014-11-18,57.767,58.432,57.687,58.14,2770921,0
2014-11-19,58.007,58.404,57.777,58.242,2316615,0
2014-11-20,57.868,58.65,57.787,58.295,2448268,0
2014-11-21,59.014,59.73,58.94,59.55,4398892,0
2014-11-24,59.55,59.822,59.366,59.712,2757185,0
2014-11-25,59.803,59.867,59.204,59.649,3195763,0
2014-11-26,59.586,59.73,59.158,59.359,2040051,0
2014-11-28,58.831,58.94,57.461,57.877,3840146,0
2014-12-01,57.47,57.48,56.699,57.022,5272406,0
2014-12-02,57.062,57.777,56.899,57.687,3405227,0
2014-12-03,57.925,58.667,57.777,58.54,5820056,0
2014-12-04,58.514,58.849,58.287,58.614,2569179,0
2014-12-05,58.695,59.158,58.478,58.905,3571005,0
2014-12-08,58.888,58.915,57.287,57.75,4621320,0
2014-12-09,56.998,57.806,56.771,57.767,4497005,0
2014-12-10,57.524,57.65,55.608,55.789,4873987,0
2014-12-11,56.137,56.39,55.509,55.671,3995336,0
2014-12-12,54.937,54.937,52.904,53.047,9013880,0
2014-12-15,53.502,54.037,52.477,52.794,7662240,0
2014-12-16,52.886,55.29,52.812,53.757,8508495,0
2014-12-17,53.574,54.437,52.929,54.236,8651885,0
2014-12-18,55.065,56.29,55.026,56.29,6045519,0
2014-12-19,56.309,56.991,56.027,56.589,8087540,0
2014-12-22,56.724,57.032,56.399,56.833,2987794,0
2014-12-23,57.042,57.57,56.953,57.042,2894559,0
2014-12-24,57.097,57.207,56.815,56.953,1548230,0
2014-12-26,57.278,57.334,56.972,56.998,1757397,0
2014-12-29,56.815,57.062,56.708,56.843,2331481,0
2014-12-30,56.744,56.89,56.525,56.625,2240577,0
2014-12-31,56.863,57.052,55.99,56.044,2450805,0
2015-01-02,56.143,56.518,55.374,56.099,3740577,0
2015-01-05,56.137,56.434,54.883,54.947,7873631,0
2015-01-06,55.144,55.256,54.227,54.857,6004924,0
2015-01-07,55.383,55.398,54.537,54.738,5819518,0
2015-01-08,55.137,56.226,54.983,56.171,5396317,0
2015-01-09,56.127,56.262,54.809,55.29,4007690,0
2015-01-12,55.045,55.164,54.11,54.628,6396593,0
2015-01-13,54.955,55.527,54.066,54.546,4823701,0
2015-01-14,53.811,54.165,53.241,54.127,7396348,0
2015-01-15,54.501,54.564,53.766,53.91,6647444,0
2015-01-16,53.773,54.837,53.683,54.789,8005340,0
2015-01-20,55.164,55.318,54.302,54.908,6360684,0
2015-01-21,54.875,55.637,54.529,55.365,4945735,0
2015-01-22,54.747,54.908,54.011,54.302,10284922,0
2015-01-23,54.027,54.146,52.703,52.768,10646636,0
2015-01-26,52.849,54.001,52.232,53.958,8190111,0
2015-01-27,52.068,52.957,51.859,52.022,10260326,0
2015-01-28,52.167,52.477,51.016,51.05,8119275,0
2015-01-29,50.925,51.923,50.67,51.64,8156774,0
2015-01-30,51.325,52.251,51.277,51.696,8973643,0
2015-02-02,51.805,53.721,51.777,53.539,11233802,0
2015-02-03,52.794,54.474,52.276,53.966,22659997,0
2015-02-04,53.692,53.883,51.868,52.05,12043155,0
2015-02-05,52.05,52.35,51.578,51.886,9797553,0
2015-02-06,51.894,52.194,51.588,51.777,6784917,0
2015-02-09,51.539,52.395,51.522,52.068,6636926,0
2015-02-10,52.251,52.776,51.768,52.694,6663724,0
2015-02-11,52.921,53.05,52.347,52.804,4569728,0
2015-02-12,52.822,53.7,52.795,53.638,5350139,0
2015-02-13,53.71,54.287,53.59,53.71,4147863,0
2015-02-17,53.628,53.655,53.246,53.363,3823695,0
2015-02-18,53.246,54.223,53.236,53.866,3615497,0
2015-02-19,53.7,53.967,53.407,53.72,3480063,0
2015-02-20,53.572,53.792,52.888,53.7,6427857,0
2015-02-23,53.7,53.783,53.307,53.766,4532651,0
2015-02-24,53.464,53.746,53.05,53.59,5746239,0
2015-02-25,53.746,53.811,52.906,53.363,5557965,0
2015-02-26,53.298,53.455,53.007,53.032,4237534,0
2015-02-27,53.097,53.326,52.978,53.016,5221239,0
2015-03-02,53.097,53.556,52.998,53.389,4034932,0
2015-03-03,53.05,53.508,53.016,53.437,3383893,0
2015-03-04,53.159,53.326,52.631,52.888,3770977,0
2015-03-05,52.878,53.159,52.584,53.159,5301610,0
2015-03-06,52.584,52.584,51.569,51.769,8410622,0
2015-03-09,52.099,52.475,51.853,52.264,6751508,0
2015-03-10,51.751,51.751,51.164,51.338,6681037,0
2015-03-11,51.569,51.588,50.8,50.809,4558145,0
2015-03-12,50.963,51.404,50.92,51.304,5130084,0
2015-03-13,51.184,51.204,50.296,50.579,5330670,0
2015-03-16,50.781,51.487,50.763,51.468,5426705,0
2015-03-17,51.002,51.146,50.781,50.972,4627630,0
2015-03-18,50.835,52.257,50.362,51.972,6470400,0
2015-03-19,51.597,51.807,51.064,51.505,4269278,0
2015-03-20,51.724,51.979,51.478,51.888,8765695,0
2015-03-23,51.926,52.319,51.824,52.108,4582615,0
2015-03-24,52.054,52.137,51.751,51.999,6737195,0
2015-03-25,52.172,52.291,51.697,51.807,6262273,0
2015-03-26,51.431,51.989,51.164,51.689,5544043,0
2015-03-27,51.853,51.853,51.257,51.751,4017888,0
2015-03-30,51.916,52.393,51.769,51.797,4713501,0
2015-03-31,51.588,51.879,51.074,51.824,6814071,0
2015-04-01,51.496,51.559,51.002,51.156,5139917,0
2015-04-02,51.174,51.496,50.8,50.835,6459912,0
2015-04-06,51.146,52.859,50.571,52.163,8504909,0
2015-04-07,51.879,52.054,51.404,51.689,4768052,0
2015-04-08,51.588,52.108,51.439,51.935,5381474,0
2015-04-09,51.834,52.309,51.788,51.916,5883714,0
2015-04-10,52.063,52.19,51.743,52.036,4055799,0
2015-04-13,52.099,53.508,52.054,53.455,10272621,0
2015-04-14,53.236,53.628,53.05,53.389,4983685,0
2015-04-15,53.682,54.277,53.59,54.149,5172868,0
2015-04-16,53.874,54.14,53.646,53.921,4282658,0
2015-04-17,53.581,53.61,52.968,53.481,5562398,0
2015-04-20,53.7,54.197,53.665,53.73,3881553,0
2015-04-21,53.746,53.975,52.878,53.288,3979184,0
2015-04-22,53.278,53.355,52.64,53.226,3957788,0
2015-04-23,52.859,53.619,52.684,53.278,4124739,0
2015-04-24,52.968,53.262,52.455,52.768,4319461,0
2015-04-27,52.915,53.7,52.878,53.508,4270700,0
2015-04-28,53.278,53.838,53.107,53.691,3785414,0
2015-04-29,53.5,54.259,53.097,54.087,5145268,0
2015-04-30,54.013,54.333,53.59,53.848,4357009,0
2015-05-01,54.039,54.359,53.848,54.306,3295179,0
2015-05-04,54.543,54.745,54.297,54.452,4161665,0
2015-05-05,52.73,53.884,52.631,53.455,9202052,0
2015-05-06,53.446,53.527,52.657,53.288,7261910,0
2015-05-07,53.336,53.508,52.75,53.178,6321051,0
2015-05-08,53.766,54.068,53.61,53.811,4426385,0
2015-05-11,53.756,54.497,53.455,54.277,5773365,0
2015-05-12,54.177,55.368,54.039,55.083,8102017,0
2015-05-13,55.389,56.143,55.389,55.664,7866736,0
2015-05-14,56.069,56.143,55.664,55.84,4467912,0
2015-05-15,55.895,55.988,55.405,55.526,3960471,0
2015-05-18,55.647,55.766,55.26,55.535,4334306,0
2015-05-19,55.341,55.535,54.907,55.26,5453235,0
2015-05-20,55.212,55.608,54.796,55.471,5340027,0
2015-05-21,55.581,57.887,55.535,56.937,11655900,0
2015-05-22,56.79,57.473,56.79,56.995,5770660,0
2015-05-26,56.975,56.985,55.95,56.117,4964539,0
2015-05-27,56.171,56.412,55.895,56.228,2891781,0
2015-05-28,55.997,56.337,55.628,56.292,4021640,0
2015-05-29,56.486,56.531,55.361,55.638,4927094,0
2015-06-01,55.941,56.107,55.351,55.572,3074984,0
2015-06-02,55.415,56.06,55.361,55.628,3257031,0
2015-06-03,55.628,55.997,55.471,55.664,2861103,0
2015-06-04,55.23,55.37,54.262,54.353,6524798,0
2015-06-05,54.243,54.677,54.088,54.622,3576107,0
2015-06-08,54.466,54.862,54.409,54.538,3041372,0
2015-06-09,54.225,54.787,54.132,54.594,2674880,0
2015-06-10,54.936,55.268,54.806,55.138,3413625,0
2015-06-11,55.25,55.554,55.11,55.48,3216854,0
2015-06-12,55.268,55.516,54.862,55.008,3120069,0
2015-06-15,54.52,54.585,53.995,54.151,3026196,0
2015-06-16,54.132,54.309,53.874,54.069,2540238,0
2015-06-17,54.189,54.409,53.442,53.83,4457831,0
2015-06-18,53.939,54.769,53.847,54.199,5908220,0
2015-06-19,53.911,54.243,53.587,53.607,7448146,0
2015-06-22,53.367,54.097,53.367,53.745,4480161,0
2015-06-23,53.83,53.902,53.155,53.393,3683214,0
2015-06-24,53.376,53.423,52.889,53.035,2573083,0
2015-06-25,52.961,53.061,52.234,52.234,3391936,0
2015-06-26,52.234,52.345,51.974,52.195,3883204,0
2015-06-29,51.882,52.123,51.201,51.254,2906630,0
2015-06-30,51.855,52.831,50.95,51.135,8208864,0
2015-07-01,51.355,51.365,50.757,51.152,5669849,0
2015-07-02,51.355,51.771,51.235,51.531,5363728,0
2015-07-06,51.227,51.588,50.866,50.977,3322127,0
2015-07-07,50.914,51.006,49.954,50.784,4891430,0
2015-07-08,50.453,50.618,49.641,49.796,4586827,0
2015-07-09,50.507,50.664,49.596,49.596,4057945,0
2015-07-10,50.268,50.352,49.527,49.657,4313442,0
2015-07-13,50.001,50.157,49.796,50.092,3684506,0
2015-07-14,50.102,50.193,49.796,50.001,3171705,0
2015-07-15,49.916,50.046,49.133,49.335,4531388,0
2015-07-16,49.705,49.862,49.022,49.234,4972729,0
2015-07-17,49.197,49.234,48.386,48.516,6910049,0
2015-07-20,48.542,48.874,48.433,48.652,4321464,0
2015-07-21,48.496,48.506,47.924,48.098,5708980,0
2015-07-22,47.962,48.192,47.72,47.75,5057280,0
2015-07-23,47.75,48.165,47.472,47.527,4496853,0
2015-07-24,47.464,47.546,46.697,46.754,3823800,0
2015-07-27,46.486,46.678,46.219,46.55,3724397,0
2015-07-28,46.754,47.934,46.697,47.786,6010547,0
2015-07-29,47.639,48.303,47.435,48.165,4277197,0
2015-07-30,47.897,48.156,47.694,47.954,3295677,0
2015-07-31,48.248,48.34,47.676,47.74,4357560,0
2015-08-03,47.583,47.841,47.196,47.352,4162273,0
2015-08-04,47.352,48.137,45.701,45.792,7978654,0
2015-08-05,46.246,46.55,45.859,46.042,7683374,0
2015-08-06,45.95,46.181,45.619,45.886,6323808,0
2015-08-07,45.72,45.831,45.295,45.379,5886106,0
2015-08-10,45.774,46.338,45.774,46.145,6513198,0
2015-08-11,45.663,45.757,44.992,45.138,6816513,0
2015-08-12,44.934,45.799,44.552,45.717,6695735,0
2015-08-13,45.697,46.248,45.547,46.024,4879658,0
2015-08-14,45.884,46.311,45.884,46.2,3396609,0
2015-08-17,45.977,47.011,45.848,46.889,4424137,0
2015-08-18,46.572,46.776,46.379,46.674,3068951,0
2015-08-19,46.34,46.665,45.848,46.321,4986265,0
2015-08-20,45.93,46.172,45.54,45.707,6016477,0
2015-08-21,45.343,45.809,44.664,44.674,7197959,0
2015-08-24,42.383,44.757,41.013,43.182,9791646,0
2015-08-25,44.915,45.176,42.01,42.064,7964175,0
2015-08-26,43.014,43.303,42.288,43.23,6727943,0
2015-08-27,43.74,44.515,43.433,44.374,4525806,0
2015-08-28,44.328,44.888,44.254,44.757,4400193,0
2015-08-31,44.365,44.719,43.955,44.45,3918692,0
2015-09-01,43.472,43.862,42.868,43.099,4565312,0
2015-09-02,43.648,43.833,43.014,43.584,3467680,0
2015-09-03,42.633,43.564,42.623,43.249,6191149,0
2015-09-04,42.605,43.005,42.495,42.68,5028029,0
2015-09-08,43.284,43.638,43.128,43.638,4766716,0
2015-09-09,44.123,44.207,43.249,43.332,6485850,0
2015-09-10,43.265,43.535,42.819,43.191,4223186,0
2015-09-11,43.099,43.22,42.66,42.884,3616585,0
2015-09-14,42.773,42.875,42.297,42.401,3655020,0
2015-09-15,42.529,43.23,42.476,43.146,2531190,0
2015-09-16,43.303,43.918,43.162,43.833,3236108,0
2015-09-17,43.76,44.533,43.526,43.638,5482843,0
2015-09-18,42.764,42.902,41.813,42.019,11183105,0
2015-09-21,42.186,42.392,41.934,42.027,3774725,0
2015-09-22,41.45,41.934,41.206,41.588,4416083,0
2015-09-23,41.7,41.777,40.454,40.676,5354141,0
2015-09-24,40.259,40.827,39.867,40.667,6148550,0
2015-09-25,40.974,40.983,40.584,40.779,4186015,0
2015-09-28,40.369,40.444,39.932,40.089,5049129,0
2015-09-29,40.259,40.676,40.053,40.481,5421283,0
2015-09-30,40.891,41.206,40.501,41.144,4651415,0
2015-10-01,40.928,41.216,39.718,39.849,5881959,0
2015-10-02,39.523,41.179,39.317,41.162,5645554,0
2015-10-05,41.553,43.128,41.469,42.868,6143562,0
2015-10-06,42.969,43.378,42.868,43.033,4140924,0
2015-10-07,43.414,43.882,42.568,43.172,6863752,0
2015-10-08,43.146,44.357,42.997,44.263,3568274,0
2015-10-09,44.347,44.617,43.705,43.918,4346088,0
2015-10-12,43.955,44.17,43.544,43.731,2343077,0
2015-10-13,43.433,43.91,43.201,43.303,4436913,0
2015-10-14,43.36,43.526,42.8,43.099,4393353,0
2015-10-15,43.312,43.629,42.578,43.612,4136308,0
2015-10-16,44.105,44.105,41.803,42.167,6856771,0
2015-10-19,41.944,42.456,41.944,42.363,3696916,0
2015-10-20,42.195,43.23,42.019,42.96,4506043,0
2015-10-21,43.182,43.91,42.931,43.118,3948646,0
2015-10-22,43.249,44.775,43.08,44.505,7183357,0
2015-10-23,44.757,44.878,44.188,44.878,5966878,0
2015-10-26,44.868,44.952,44.486,44.719,4765859,0
2015-10-27,44.337,44.365,43.603,43.676,4100450,0
2015-10-28,43.936,44.45,43.603,44.16,4268466,0
2015-10-29,43.993,44.281,43.816,43.945,2419968,0
2015-10-30,44.198,44.254,43.714,43.993,7148358,0
2015-11-02,43.974,45.195,43.824,45.036,5623518,0
2015-11-03,44.906,46.795,44.709,46.238,6124690,0
2015-11-04,46.499,46.825,46.182,46.274,5020403,0
2015-11-05,46.041,46.369,45.214,45.781,5328631,0
2015-11-06,45.464,46.032,45.12,45.856,4535468,0
2015-11-09,45.762,46.014,44.597,45.01,4345946,0
2015-11-10,44.842,45.173,44.363,44.956,3999761,0
2015-11-11,45.153,45.418,44.655,45.126,3083428,0
2015-11-12,44.685,45.276,44.317,44.449,5509586,0
2015-11-13,44.214,45.088,44.214,44.862,4625993,0
2015-11-16,44.862,46.001,44.852,45.953,5074911,0
2015-11-17,45.973,46.15,45.541,45.792,3502582,0
2015-11-18,45.935,47.102,45.756,47.044,4196741,0
2015-11-19,47.13,47.336,46.941,47.167,3321405,0
2015-11-20,47.327,47.572,47.026,47.185,3503964,0
2015-11-23,47.224,47.364,46.913,47.054,3915038,0
2015-11-24,46.922,47.185,46.763,47.102,2840401,0
2015-11-25,47.017,47.469,46.903,47.261,2962774,0
2015-11-27,47.13,47.431,46.809,47.308,2167839,0
2015-11-30,47.383,47.422,46.997,47.036,5190144,0
2015-12-01,47.242,47.449,46.047,46.677,5876461,0
2015-12-02,46.471,47.082,45.905,46.01,4649387,0
2015-12-03,46.085,46.095,45.333,45.699,6507862,0
2015-12-04,45.596,46.378,45.512,46.256,4927682,0
2015-12-07,46.085,46.179,45.502,45.635,5076187,0
2015-12-08,45.257,45.482,44.363,44.475,6569146,0
2015-12-09,44.298,45.088,44.034,44.345,7135810,0
2015-12-10,44.58,44.778,44.1,44.184,4700831,0
2015-12-11,43.742,43.79,42.708,42.782,7451955,0
2015-12-14,42.746,42.914,41.984,42.322,7794668,0
2015-12-15,42.765,42.765,42.237,42.538,6113495,0
2015-12-16,42.774,43.499,42.303,43.368,5949362,0
2015-12-17,43.3,43.612,42.303,42.332,5365332,0
2015-12-18,42.181,42.652,41.946,41.946,7662116,0
2015-12-21,42.415,43.236,42.37,43.158,6629063,0
2015-12-22,43.272,44.26,43.272,44.072,5022615,0
2015-12-23,44.298,45.531,44.184,45.464,6229257,0
2015-12-24,45.324,45.652,45.192,45.399,1798418,0
2015-12-28,45.247,45.502,44.842,45.399,3301691,0
2015-12-29,45.625,46.028,45.144,45.615,3176407,0
2015-12-30,45.482,45.963,45.37,45.652,5432952,0
2015-12-31,45.418,45.905,44.985,44.995,3535946,0
2016-01-04,44.515,44.533,43.762,44.495,5246577,0
2016-01-05,44.759,44.842,43.865,44.204,3886755,0
2016-01-06,43.544,43.895,43.197,43.697,5762092,0
2016-01-07,42.896,43.715,41.89,41.964,6537396,0
2016-01-08,42.322,42.435,41.401,41.484,5745739,0
2016-01-11,41.561,41.73,40.685,41.201,4567526,0
2016-01-12,41.655,42.106,41.043,41.597,4363116,0
2016-01-13,41.927,42.078,40.601,40.695,4897918,0
2016-01-14,40.949,41.513,40.318,41.231,4550457,0
2016-01-15,40.168,40.77,39.668,40.534,6781093,0
2016-01-19,41.025,41.109,40.036,40.582,4355240,0
2016-01-20,39.801,40.421,38.803,40.112,6279592,0
2016-01-21,39.84,40.818,39.313,40.394,4596284,0
2016-01-22,41.288,41.364,39.923,40.611,4981919,0
2016-01-25,40.441,40.544,39.678,39.781,4753124,0
2016-01-26,40.15,40.911,40.016,40.544,6912232,0
2016-01-27,40.553,41.683,40.15,40.808,7584844,0
2016-01-28,41.494,42.022,40.986,41.955,5215336,0
2016-01-29,42.116,43.254,41.974,43.254,8055687,0
2016-02-01,42.708,43.037,42.37,42.801,4812580,0
2016-02-02,42.332,44.392,42.181,43.123,7216293,0
2016-02-03,43.461,43.715,42.096,43.358,6439883,0
2016-02-04,43.574,45.427,43.461,44.091,8350646,0
2016-02-05,43.875,44.401,43.639,44.129,4167043,0
2016-02-08,43.697,44.526,43.249,44.269,5497733,0
2016-02-09,43.742,44.505,43.461,44.129,5230351,0
2016-02-10,44.124,44.37,43.419,43.497,4679865,0
2016-02-11,42.622,43.533,42.48,43.173,4241153,0
2016-02-12,43.211,43.991,43.107,43.733,4472761,0
2016-02-16,44.4,44.494,43.543,44.304,4843290,0
2016-02-17,44.712,45.815,44.647,45.388,3949785,0
2016-02-18,45.646,46.353,45.548,45.939,5488177,0
2016-02-19,45.795,45.909,45.244,45.672,4629650,0
2016-02-22,46.091,47.013,46.081,46.832,4013459,0
2016-02-23,46.766,47.108,45.939,46.052,2909432,0
2016-02-24,45.426,46.01,44.835,45.958,3305077,0
2016-02-25,45.977,46.234,45.536,46.215,2376702,0
2016-02-26,46.547,47.331,46.403,46.927,4283232,0
2016-02-29,46.946,47.06,46.377,46.403,4383050,0
2016-03-01,47.032,47.826,46.709,47.487,2992208,0
2016-03-02,47.412,47.925,47.117,47.905,3747574,0
2016-03-03,47.905,48.319,47.755,48.268,2627185,0
2016-03-04,48.277,48.942,48.114,48.714,3800815,0
2016-03-07,48.561,49.346,48.467,49.331,3286045,0
2016-03-08,48.885,49.321,48.124,48.21,5330330,0
2016-03-09,48.41,48.59,47.517,47.574,4984753,0
2016-03-10,48.01,48.114,47.326,48.039,5014532,0
2016-03-11,48.352,48.903,48.219,48.714,3667050,0
2016-03-14,48.372,48.866,48.333,48.694,2892412,0
2016-03-15,48.173,48.315,47.582,48.268,3199714,0
2016-03-16,48.467,49.037,48.114,48.895,3192252,0
2016-03-17,49.094,52.448,48.999,52.021,12720922,0
2016-03-18,52.221,52.268,51.527,51.927,13398723,0
2016-03-21,51.964,52.315,51.831,52.259,5174456,0
2016-03-22,51.888,52.781,51.861,52.572,3720460,0
2016-03-23,52.25,52.345,51.737,51.888,3978130,0
2016-03-24,51.48,51.754,51.165,51.689,3917532,0
2016-03-28,51.717,51.902,51.279,51.632,3168560,0
2016-03-29,51.403,51.821,50.966,51.745,3518357,0
2016-03-30,52.268,52.354,51.599,51.85,2342247,0
2016-03-31,51.831,51.993,51.446,51.679,3094599,0
2016-04-01,50.472,52.058,50.395,52.031,3724407,0
2016-04-04,52.058,52.117,50.896,51.423,4483375,0
2016-04-05,51.355,51.518,50.538,50.851,3365926,0
2016-04-06,51.071,51.081,49.988,50.576,4724250,0
2016-04-07,50.359,50.966,50.168,50.245,4826852,0
2016-04-08,50.832,51.698,50.72,51.165,3908677,0
2016-04-11,51.251,51.813,51.109,51.109,4551003,0
2016-04-12,51.195,52.173,51.118,51.821,3562084,0
2016-04-13,52.259,52.754,51.869,52.715,4481549,0
2016-04-14,52.971,52.971,52.241,52.335,2567837,0
2016-04-15,52.393,52.828,52.273,52.572,3665968,0
2016-04-18,52.097,52.61,51.745,52.478,3639691,0
2016-04-19,52.828,53.313,52.478,52.887,3899140,0
2016-04-20,53.143,53.209,52.296,52.335,3874979,0
2016-04-21,52.373,52.763,52.325,52.429,2861400,0
2016-04-22,52.601,53.127,52.364,52.715,3766133,0
2016-04-25,52.649,52.867,52.268,52.562,3594930,0
2016-04-26,52.867,53.361,52.79,53.323,3336506,0
2016-04-27,53.438,53.998,53.179,53.494,4420197,0
2016-04-28,53.323,53.323,52.087,52.287,3759098,0
2016-04-29,52.211,52.561,51.659,51.917,4412402,0
2016-05-02,51.793,52.525,51.508,52.468,4478120,0
2016-05-03,52.724,52.961,51.489,51.954,5219499,0
2016-05-04,51.603,51.764,49.769,50.158,6042250,0
2016-05-05,50.491,50.747,49.92,50.349,4201766,0
2016-05-06,50.319,50.732,50.044,50.662,2535554,0
2016-05-09,50.7,50.71,49.783,50.007,3091667,0
2016-05-10,50.148,50.861,50.035,50.842,2888515,0
2016-05-11,51.096,51.27,50.569,50.685,3780067,0
2016-05-12,51.02,51.24,50.416,50.731,2910259,0
2016-05-13,50.56,50.741,49.523,49.677,3417486,0
2016-05-16,49.86,50.8,49.821,50.636,4304482,0
2016-05-17,50.579,50.953,49.99,50.195,2922632,0
2016-05-18,49.783,49.86,48.46,48.709,6798740,0
2016-05-19,48.46,48.498,47.443,48.077,6349973,0
2016-05-20,48.374,48.757,48.278,48.565,2543737,0
2016-05-23,48.488,48.863,48.153,48.604,3982428,0
2016-05-24,48.748,49.283,48.556,49.064,2566750,0
2016-05-25,49.169,50.1,49.074,49.946,2975742,0
2016-05-26,50.042,50.301,49.726,49.88,1937235,0
2016-05-27,50.042,50.066,49.773,50.051,1734839,0
2016-05-31,50.08,50.298,49.477,49.88,3669942,0
2016-06-01,49.657,50.032,49.227,50.013,2589812,0
2016-06-02,49.908,50.157,49.437,50.09,3326576,0
2016-06-03,50.032,50.185,49.448,50.147,2652915,0
2016-06-06,50.396,51.336,50.319,51.278,3751249,0
2016-06-07,51.499,51.787,51.25,51.328,3412624,0
2016-06-08,51.537,51.816,51.278,51.605,3141595,0
2016-06-09,51.039,51.509,50.925,51.384,3073296,0
2016-06-10,51.068,51.126,50.133,50.56,3380183,0
2016-06-13,50.08,50.268,49.506,49.506,3719292,0
2016-06-14,49.477,49.931,49.382,49.88,2923428,0
2016-06-15,50.138,50.31,49.736,49.821,2562368,0
2016-06-16,49.437,50.1,49.006,49.975,2329669,0
2016-06-17,49.975,50.435,49.85,50.282,3783853,0
2016-06-20,51.096,51.652,51.078,51.163,3961081,0
2016-06-21,51.145,51.336,50.579,50.962,3254070,0
2016-06-22,50.617,50.851,50.324,50.425,3842016,0
2016-06-23,51.001,51.476,50.81,51.461,2764112,0
2016-06-24,49.802,49.988,48.498,48.739,9908912,0
2016-06-27,48.307,48.325,46.455,47.204,6228826,0
2016-06-28,47.953,47.961,47.084,47.683,5442987,0
2016-06-29,48.315,48.699,47.721,48.575,3456286,0
2016-06-30,48.804,50.013,48.623,50.013,4455074,0
2016-07-01,49.831,50.326,49.657,50.051,2849349,0
2016-07-05,49.898,49.908,48.618,48.949,3231609,0
2016-07-06,49.602,49.726,48.47,49.542,2861754,0
2016-07-07,49.621,50.291,49.611,50.215,4357265,0
2016-07-08,50.617,51.298,50.599,51.24,3862814,0
2016-07-11,51.49,51.927,51.318,51.672,3115049,0
2016-07-12,51.864,52.871,51.854,52.766,4754068,0
2016-07-13,52.927,52.996,52.526,52.956,3315758,0
2016-07-14,53.417,53.935,53.311,53.744,6473863,0
2016-07-15,53.859,53.955,53.484,53.915,4542368,0
2016-07-18,53.638,53.964,53.36,53.877,3104572,0
2016-07-19,53.724,54.035,53.599,54.02,2544914,0
2016-07-20,54.06,54.175,53.81,53.868,3829328,0
2016-07-21,53.868,54.079,53.102,53.206,3660043,0
2016-07-22,53.131,53.562,52.803,53.513,3729359,0
2016-07-25,53.407,53.494,53.14,53.321,2130855,0
2016-07-26,53.186,53.887,53.186,53.868,2161086,0
2016-07-27,54.079,54.385,53.542,53.734,3177547,0
2016-07-28,53.552,53.739,53.111,53.532,2455828,0
2016-07-29,53.474,53.729,52.937,53.599,4674829,0
2016-08-01,53.341,53.695,52.842,53.484,4547035,0
2016-08-02,51.662,51.864,50.77,50.847,7914900,0
2016-08-03,50.396,50.876,50.162,50.731,7059767,0
2016-08-04,50.78,51.26,50.675,50.847,3695478,0
2016-08-05,51.173,51.619,51.078,51.576,3129650,0
2016-08-08,51.883,52.784,51.811,52.074,4660820,0
2016-08-09,52.209,52.544,51.777,52.094,3238628,0
2016-08-10,52.05,52.205,51.567,51.693,2611118,0
2016-08-11,51.915,52.341,51.76,52.264,2337690,0
2016-08-12,52.215,52.282,51.953,52.205,2328099,0
2016-08-15,52.292,53.047,52.292,52.92,3044737,0
2016-08-16,52.804,53.037,52.552,52.785,2143466,0
2016-08-17,52.893,53.196,52.8,53.105,2233522,0
2016-08-18,52.95,53.051,52.612,52.883,2492219,0
2016-08-19,50.57,51.46,50.37,51.247,8336844,0
2016-08-22,51.122,51.286,50.86,51.19,4432920,0
2016-08-23,51.412,52.292,51.316,52.215,5151790,0
2016-08-24,52.129,52.486,51.935,52.129,3422417,0
2016-08-25,51.886,52.341,51.76,52.321,2890048,0
2016-08-26,52.496,52.814,51.76,51.973,2702927,0
2016-08-29,51.973,52.282,51.828,51.973,2749625,0
2016-08-30,51.973,52.146,51.489,51.722,2271848,0
2016-08-31,51.615,51.653,50.88,50.958,4715640,0
2016-09-01,51.276,51.276,50.474,50.938,4403224,0
2016-09-02,51.257,51.422,51.025,51.18,2235374,0
2016-09-06,51.393,51.393,50.638,50.841,2442427,0
2016-09-07,50.841,51.122,50.716,51.064,2360351,0
2016-09-08,50.967,51.219,50.697,51.092,3551787,0
2016-09-09,50.716,50.86,49.148,49.197,5288235,0
2016-09-12,48.945,50.566,48.762,50.387,4297817,0
2016-09-13,49.941,50.166,49.438,49.534,3683004,0
2016-09-14,49.534,50.038,49.332,49.613,4186456,0
2016-09-15,49.524,50.047,49.372,49.894,3379155,0
2016-09-16,49.68,49.68,49.187,49.418,4004753,0
2016-09-19,49.66,50.102,49.408,49.517,2378064,0
2016-09-20,49.845,50.038,49.534,49.544,2197589,0
2016-09-21,49.719,50.135,49.463,50.077,3006795,0
2016-09-22,50.531,51.17,50.531,51.074,3634457,0
2016-09-23,50.823,50.88,50.097,50.222,3089372,0
2016-09-26,50.077,50.193,49.709,49.749,2445665,0
2016-09-27,49.564,50.126,49.382,50.126,2875721,0
2016-09-28,50.154,51.006,50.038,50.967,2855493,0
2016-09-29,50.734,51.683,50.706,51.286,5527432,0
2016-09-30,51.46,53.105,51.46,52.728,7695826,0
2016-10-03,52.215,52.427,51.693,52.041,3943221,0
2016-10-04,51.943,52.129,51.513,51.606,3555684,0
2016-10-05,51.799,52.146,51.732,51.935,2433616,0
2016-10-06,51.857,51.935,51.141,51.644,3224405,0
2016-10-07,51.393,51.393,50.662,50.976,4135808,0
2016-10-10,51.092,51.18,49.946,50.077,4085725,0
2016-10-11,49.845,49.991,48.878,49.13,4814250,0
2016-10-12,48.481,48.965,47.751,48.558,6615609,0
2016-10-13,47.997,48.616,47.61,48.558,4434770,0
2016-10-14,48.906,48.995,48.249,48.249,3907326,0
2016-10-17,48.278,48.403,47.987,48.066,4002611,0
2016-10-18,48.472,48.52,48.022,48.249,4068731,0
2016-10-19,48.365,48.49,48.161,48.278,5719699,0
2016-10-20,48.152,48.607,48.036,48.51,2925399,0
2016-10-21,48.113,48.616,47.94,48.472,3715934,0
2016-10-24,48.878,48.955,48.481,48.665,2525023,0
2016-10-25,48.568,48.742,48.2,48.472,3142756,0
2016-10-26,48.297,48.995,48.191,48.791,3169951,0
2016-10-27,48.752,48.819,48.113,48.21,3992314,0
2016-10-28,48.297,48.829,47.997,48.452,4411528,0
2016-10-31,48.733,49.1,48.539,49.022,6368688,0
2016-11-01,50.193,50.754,49.022,49.332,7205283,0
2016-11-02,49.177,49.372,48.331,48.403,5727698,0
2016-11-03,48.433,48.636,48.071,48.21,3341733,0
2016-11-04,48.219,48.49,47.766,47.794,4830435,0
2016-11-07,48.578,48.772,48.287,48.742,5925301,0
2016-11-08,48.683,50.41,48.566,50.129,4607540,0
2016-11-09,49.914,52.58,49.632,52.141,7698177,0
2016-11-10,52.483,54.856,52.414,54.446,8886800,0
2016-11-11,54.142,54.425,53.674,54.202,4602323,0
2016-11-14,54.377,54.856,54.202,54.212,3119716,0
2016-11-15,54.085,54.484,53.606,54.475,3316409,0
2016-11-16,54.162,54.284,53.547,53.684,2967671,0
2016-11-17,53.811,54.075,53.312,53.42,2934140,0
2016-11-18,53.293,53.499,52.747,52.931,4178038,0
2016-11-21,53.303,53.586,53.156,53.235,3076107,0
2016-11-22,53.527,53.616,52.658,53.078,6806424,0
2016-11-23,53.146,53.879,53.146,53.771,2636666,0
2016-11-25,53.771,53.948,53.625,53.948,821342,0
2016-11-28,53.664,54.065,53.078,53.156,3346207,0
2016-11-29,53.02,53.312,52.658,53.128,3489887,0
2016-11-30,53.518,56.086,53.518,55.12,8995355,0
2016-12-01,55.402,56.136,55.1,55.441,5632483,0
2016-12-02,55.257,55.568,54.714,55.031,3002931,0
2016-12-05,55.481,55.657,55.1,55.598,3207794,0
2016-12-06,55.432,55.558,55.143,55.247,3112970,0
2016-12-07,55.393,56.916,55.247,56.896,4477556,0
2016-12-08,56.702,56.711,55.901,56.253,3816549,0
2016-12-09,56.076,56.35,55.949,56.145,3101511,0
2016-12-12,56.164,56.33,55.417,55.755,3237940,0
2016-12-13,55.939,56.281,55.314,55.441,3828018,0
2016-12-14,55.374,55.882,54.856,54.953,3087475,0
2016-12-15,54.67,55.295,54.367,54.866,4056999,0
2016-12-16,54.993,55.305,54.357,54.426,6483390,0
2016-12-19,54.612,55.275,54.514,54.993,2846333,0
2016-12-20,55.334,56.281,55.183,55.969,3554462,0
2016-12-21,55.812,55.911,55.257,55.588,2781816,0
2016-12-22,55.598,55.618,55.133,55.364,2061914,0
2016-12-23,55.451,55.735,55.364,55.471,1185586,0
2016-12-27,55.461,55.862,55.422,55.832,1281160,0
2016-12-28,55.812,55.959,54.973,54.983,1695338,0
2016-12-29,55.051,55.178,54.69,54.885,1201296,0
2016-12-30,54.875,55.041,54.26,54.446,2003902,0
2017-01-03,54.934,55.862,54.856,55.618,3464389,0
2017-01-04,55.715,56.096,55.021,55.285,4254971,0
2017-01-05,55.197,55.578,54.105,54.827,2720773,0
2017-01-06,54.875,55.302,54.69,55.08,1829346,0
2017-01-09,55.471,55.481,54.851,54.875,2181934,0
2017-01-10,55.158,55.784,55.071,55.364,2595737,0
2017-01-11,55.374,56.233,55.197,56.223,2750182,0
2017-01-12,56.047,56.155,55.441,56.126,2612274,0
2017-01-13,56.203,56.35,55.598,55.784,3035543,0
2017-01-17,55.471,55.74,54.69,54.993,3228091,0
2017-01-18,55.11,56.009,54.944,55.882,2637151,0
2017-01-19,57.131,57.932,56.916,57.063,6097728,0
2017-01-20,57.131,57.521,57.023,57.454,4294387,0
2017-01-23,57.317,57.547,56.639,56.926,3250549,0
2017-01-24,57.14,58.049,56.936,57.727,3278811,0
2017-01-25,58.196,58.962,58.029,58.85,4232035,0
2017-01-26,58.782,59.505,58.41,58.674,3552683,0
2017-01-27,59.143,59.143,58.606,58.733,3338754,0
2017-01-30,58.693,58.703,57.356,57.756,5338831,0
2017-01-31,57.698,57.718,56.873,57.287,6035683,0
2017-02-01,57.131,57.718,57.004,57.404,3025318,0
2017-02-02,57.239,57.737,57.053,57.502,6347486,0
2017-02-03,57.737,58.166,57.464,58.146,3607499,0
2017-02-06,57.912,58.552,57.892,58.459,6397751,0
2017-02-07,59.866,62.014,59.592,61.077,10838279,0
2017-02-08,60.549,61.047,60.227,60.95,5872907,0
2017-02-09,61.126,61.995,60.999,61.243,3540107,0
2017-02-10,61.224,61.917,61.224,61.78,4729699,0
2017-02-13,61.975,62.77,61.965,62.649,4154155,0
2017-02-14,62.199,62.859,62.063,62.639,4043817,0
2017-02-15,62.59,62.846,62.118,62.708,5300196,0
2017-02-16,62.56,62.57,61.384,61.891,6330386,0
2017-02-17,61.517,61.547,60.711,60.897,5174039,0
2017-02-21,61.055,61.213,60.711,61.173,4643544,0
2017-02-22,60.76,61.173,60.731,60.829,3466706,0
2017-02-23,60.779,60.977,59.421,59.638,4903360,0
2017-02-24,59.255,59.539,58.831,59.511,7255802,0
2017-02-27,59.53,59.785,59.156,59.461,3558284,0
2017-02-28,59.293,59.539,58.92,59.137,4273389,0
2017-03-01,59.776,60.405,59.677,59.903,6317728,0
2017-03-02,59.903,60.101,59.127,59.343,3617803,0
2017-03-03,59.943,59.943,59.117,59.402,2373596,0
2017-03-06,59.235,59.539,58.841,59.363,3332174,0
2017-03-07,59.274,59.589,59.092,59.255,3811006,0
2017-03-08,59.491,59.52,58.733,58.831,2855385,0
2017-03-09,58.841,59.009,57.916,58.329,3638399,0
2017-03-10,58.635,58.966,58.329,58.566,3361226,0
2017-03-13,58.644,59.175,58.467,59.166,4317256,0
2017-03-14,58.595,58.595,57.474,58.024,3214129,0
2017-03-15,58.261,59.579,58.261,59.303,4266272,0
2017-03-16,59.363,59.619,59.195,59.264,3159054,0
2017-03-17,59.471,59.805,58.944,59.629,4975900,0
2017-03-20,59.589,59.624,58.989,59.137,2307084,0
2017-03-21,59.175,59.539,57.906,58.014,4077438,0
2017-03-22,58.024,58.231,57.66,58.172,3317507,0
2017-03-23,58.172,58.477,57.877,58.044,2611767,0
2017-03-24,58.034,58.408,57.444,57.631,3211739,0
2017-03-27,57.1,57.621,56.528,57.493,2629896,0
2017-03-28,57.484,58.719,57.304,58.487,2844655,0
2017-03-29,58.221,58.782,58.123,58.595,2487278,0
2017-03-30,58.497,58.871,58.398,58.654,2432031,0
2017-03-31,58.497,59.313,58.497,58.9,3475808,0
2017-04-03,58.841,59.333,58.211,58.861,4350254,0
2017-04-04,58.693,58.939,58.398,58.753,1999605,0
2017-04-05,59.166,59.923,58.428,58.605,3289761,0
2017-04-06,58.575,58.989,58.32,58.733,3053995,0
2017-04-07,58.674,58.763,58.202,58.408,2197379,0
2017-04-10,58.526,59.264,58.418,58.664,2000133,0
2017-04-11,58.516,58.841,58.133,58.772,2729674,0
2017-04-12,58.684,58.772,57.276,57.484,3608756,0
2017-04-13,57.375,57.729,56.932,56.942,3526046,0
2017-04-17,57.286,57.522,56.814,57.464,3680819,0
2017-04-18,57.06,57.857,56.962,57.474,2952047,0
2017-04-19,57.857,58.005,57.03,57.276,2569556,0
2017-04-20,57.67,58.487,57.542,58.221,3541333,0
2017-04-21,58.251,58.349,57.966,58.054,3370746,0
2017-04-24,58.949,59.028,58.477,58.9,3294716,0
2017-04-25,59.785,60.518,59.569,60.239,4601550,0
2017-04-26,60.239,60.641,60.041,60.239,3191989,0
2017-04-27,60.405,60.513,59.511,59.855,3773672,0
2017-04-28,59.835,59.943,59.067,59.313,3439756,0
2017-05-01,59.097,59.549,58.89,59.402,3858993,0
2017-05-02,56.784,58.251,55.86,58.211,13463806,0
2017-05-03,57.995,58.925,57.857,58.32,5135207,0
2017-05-04,58.389,58.398,56.814,57.238,4770419,0
2017-05-05,57.513,58.133,57.38,57.995,3729359,0
2017-05-08,57.916,58.074,57.503,57.68,2203332,0
2017-05-09,57.562,57.985,57.404,57.906,4616197,0
2017-05-10,58.095,58.521,57.896,58.462,3743525,0
2017-05-11,58.184,58.402,57.549,57.698,3245215,0
2017-05-12,57.44,57.579,56.78,56.984,3007677,0
2017-05-15,57.262,58.164,57.252,57.877,3525741,0
2017-05-16,58.035,58.204,57.599,58.135,3129372,0
2017-05-17,57.639,57.976,57.281,57.529,3765868,0
2017-05-18,57.291,58.194,56.904,57.986,3078941,0
2017-05-19,58.273,59.176,58.105,58.928,3215598,0
2017-05-22,59.077,59.434,58.968,58.988,3308800,0
2017-05-23,59.097,59.186,58.591,58.769,3361101,0
2017-05-24,59.017,59.97,58.869,59.295,3552331,0
2017-05-25,59.315,59.335,58.487,58.779,3916592,0
2017-05-26,58.64,58.68,58.115,58.452,2509655,0
2017-05-30,58.323,58.68,58.125,58.482,2614039,0
2017-05-31,58.531,58.745,57.946,58.65,4105801,0
2017-06-01,58.829,59.136,58.521,58.779,2593950,0
2017-06-02,58.74,59.454,58.611,58.869,2702762,0
2017-06-05,58.779,58.948,58.487,58.601,3205218,0
2017-06-06,58.392,58.402,57.901,58.184,2652205,0
2017-06-07,58.194,58.244,56.934,57.162,3413780,0
2017-06-08,57.4,59.285,57.371,59.176,7401592,0
2017-06-09,59.504,60.302,59.394,60.228,5586797,0
2017-06-12,60.228,60.892,60.119,60.466,6126175,0
2017-06-13,60.476,60.555,59.94,60.357,4561011,0
2017-06-14,60.367,60.486,59.236,59.513,6793870,0
2017-06-15,58.958,59.781,58.918,59.781,3281374,0
2017-06-16,60,60.327,59.881,60.198,4171266,0
2017-06-19,60.436,61.002,60.367,60.892,4104962,0
2017-06-20,60.506,60.734,59.712,59.752,3793195,0
2017-06-21,59.821,59.83,58.125,58.174,4000897,0
2017-06-22,58.531,58.779,57.936,58.264,4513870,0
2017-06-23,58.313,58.72,57.946,58.611,3899528,0
2017-06-26,58.908,59.206,58.487,58.521,2937016,0
2017-06-27,58.531,58.64,58.065,58.174,3070636,0
2017-06-28,58.571,58.978,58.492,58.591,2166108,0
2017-06-29,58.73,58.769,57.55,57.916,2743426,0
2017-06-30,58.204,59.543,58.184,59.146,3234726,0
2017-07-03,59.087,59.99,58.968,59.771,2362118,0
2017-07-05,59.692,59.697,58.551,58.849,3472660,0
2017-07-06,58.68,59.355,58.64,58.71,3256264,0
2017-07-07,58.829,59.355,58.521,58.998,2305205,0
2017-07-10,58.998,59.563,58.942,59.265,2595016,0
2017-07-11,59.256,59.504,58.829,59.345,1942982,0
2017-07-12,59.781,60.069,59.484,59.583,2883030,0
2017-07-13,59.583,59.786,59.285,59.335,2339079,0
2017-07-14,59.533,59.881,59.345,59.702,2519163,0
2017-07-17,59.533,60.168,59.295,59.881,2849225,0
2017-07-18,59.851,59.9,59.151,59.355,3435145,0
2017-07-19,59.494,60.158,59.375,60.119,1801059,0
2017-07-20,59.9,60.198,59.573,59.821,2385347,0
2017-07-21,59.464,59.603,59.176,59.563,2298838,0
2017-07-24,59.642,59.672,59.196,59.553,1809387,0
2017-07-25,60.148,60.198,59.677,59.95,1799444,0
2017-07-26,59.9,59.95,59.206,59.325,1770225,0
2017-07-27,59.444,59.518,58.943,59.434,2330008,0
2017-07-28,59.176,59.236,58.472,59.057,2900925,0
2017-07-31,59.365,59.543,59.037,59.137,3341806,0
2017-08-01,58.978,59.573,57.996,59.484,4866555,0
2017-08-02,59.275,60.535,59.166,60.506,5388361,0
2017-08-03,60.486,60.595,59.89,60.198,3140562,0
2017-08-04,60.375,60.724,60.119,60.664,2322854,0
2017-08-07,60.506,60.892,60.357,60.426,2725491,0
2017-08-08,60.267,60.654,59.766,59.95,2172467,0
2017-08-09,59.83,60.18,59.731,60.03,1775395,0
2017-08-10,59.76,60.08,59.12,59.14,2038998,0
2017-08-11,59.16,59.33,58.75,58.89,2802773,0
2017-08-14,59.22,59.85,59.22,59.63,2070785,0
2017-08-15,59.6,59.67,59.34,59.41,2261964,0
2017-08-16,59.63,59.9234,59.27,59.32,2200203,0
2017-08-17,59.11,59.32,58.28,58.29,1729186,0
2017-08-18,58.15,58.6,57.81,58,2063512,0
2017-08-21,58.01,58.24,57.82,58,2064697,0
2017-08-22,58.23,58.91,58.1007,58.82,2894539,0
2017-08-23,58.57,58.83,58.34,58.43,1946428,0
2017-08-24,58.51,58.59,57.99,58.02,1523504,0
2017-08-25,58.39,58.73,58.288,58.56,1239543,0
2017-08-28,58.68,58.74,58.06,58.4,1526444,0
2017-08-29,58.13,58.405,57.91,58.35,2015779,0
2017-08-30,58.36,58.68,58.31,58.63,1890906,0
2017-08-31,58.9,59.22,58.55,59.04,2415193,0
2017-09-01,59.26,59.355,58.81,58.81,1833159,0
2017-09-05,58.74,59.06,58.44,58.66,3370155,0
2017-09-06,59.23,59.92,58.88,59.91,3756820,0
2017-09-07,60,60.31,59.51,60.21,3151889,0
2017-09-08,60.15,60.615,59.84,60.4,2254579,0
2017-09-11,60.77,60.9316,60.64,60.91,2380383,0
2017-09-12,61,61.365,60.85,61.26,2005626,0
2017-09-13,61.12,61.36,61.08,61.3,1451418,0
2017-09-14,61.3,61.98,61.06,61.89,2401240,0
2017-09-15,61.8,62.49,61.76,62.35,4441677,0
2017-09-18,62.47,63,62.17,62.99,2355609,0
2017-09-19,62.99,63.315,62.85,63.21,2131466,0
2017-09-20,63.42,63.9,63.3575,63.89,3069955,0
2017-09-21,63.85,64.18,63.42,63.44,2408033,0
2017-09-22,63.35,63.56,63.09,63.44,2270993,0
2017-09-25,63.45,63.86,63.29,63.61,2805977,0
2017-09-26,63.64,63.65,63,63.1,3698570,0
2017-09-27,63.28,63.58,62.97,63.34,3419075,0
2017-09-28,63.13,63.46,62.64,62.86,2621732,0
2017-09-29,62.75,63.07,62.54,62.84,2903464,0
2017-10-02,62.87,63.32,62.65,63.2,3332635,0
2017-10-03,63.3,63.39,63.04,63.33,2826003,0
2017-10-04,63.31,63.995,63.03,63.92,2753611,0
2017-10-05,63.9,64.11,63.62,63.98,1725919,0
2017-10-06,63.75,64.08,63.56,63.7,1743078,0
2017-10-09,63.71,64.04,63.59,63.82,1474302,0
2017-10-10,64.11,64.11,63.34,63.42,1991451,0
2017-10-11,63.4,63.515,63.17,63.43,1862937,0
2017-10-12,63.36,64.03,63.36,63.92,1606104,0
2017-10-13,64.25,64.4,63.865,63.97,1985880,0
2017-10-16,64.12,64.92,63.65,64.44,2485856,0
2017-10-17,65.67,66.1,65.3,65.48,3784419,0
2017-10-18,65.43,65.81,65.25,65.51,2330216,0
2017-10-19,65.31,65.52,65.04,65.16,2103132,0
2017-10-20,65.52,65.84,65.23,65.78,2648105,0
2017-10-23,65.74,66.445,65.73,66.1,2488174,0
2017-10-24,66.47,67.31,66.42,66.74,2967885,0
2017-10-25,66.74,66.95,65.8741,66.5,2745131,0
2017-10-26,66.79,67.05,66.43,66.83,2006067,0
2017-10-27,66.92,67.785,66.71,67.38,3545090,0
2017-10-30,67.18,67.64,67.12,67.34,3841723,0
2017-10-31,67.02,67.12,64.33,64.46,9603582,0
2017-11-01,64.56,64.89,64.04,64.07,5365549,0
2017-11-02,64.18,64.23,63.55,63.62,4037090,0
2017-11-03,63.8,64.7599,63.57,64.1,4439470,0
2017-11-06,64.25,64.81,63.98,64.52,3688930,0
2017-11-07,64.04,64.04,62.68,63.08,4357960,0
2017-11-08,63.04,63.22,62.21,62.52,2553277,0
2017-11-09,62.11,62.315,60.16,61.48,5954140,0
2017-11-10,61.35,61.64,60.95,61.61,3613357,0
