Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,1.8423,1.8866,1.8423,1.8706,3311999,0
1985-07-02,1.8706,1.8949,1.8545,1.8949,2654047,0
1985-07-03,1.8949,1.9559,1.8908,1.9475,1896804,0
1985-07-05,1.9475,1.9597,1.9475,1.9515,327495,0
1985-07-08,1.9515,1.9757,1.9475,1.9757,1129191,0
1985-07-09,1.9757,2.0244,1.9717,2.0244,2077596,0
1985-07-10,2.0244,2.0244,1.9882,2.0124,6222407,0
1985-07-11,2.0124,2.0124,1.996,2.0081,1358886,0
1985-07-12,2.0043,2.0043,1.9717,2.0003,804659,0
1985-07-15,2.0003,2.0043,1.9717,1.9757,1662663,0
1985-07-16,1.9757,2.0407,1.9635,2.0407,1871613,0
1985-07-17,2.0407,2.0487,1.9559,1.9635,6083109,0
1985-07-18,1.9635,1.9757,1.9395,1.9717,2194665,0
1985-07-19,1.9635,1.9635,1.9072,1.9194,797252,0
1985-07-22,1.9194,1.9232,1.9028,1.9232,326013,0
1985-07-23,1.9232,1.9395,1.9072,1.9194,880237,0
1985-07-24,1.9194,1.9273,1.9194,1.9232,4910945,0
1985-07-25,1.9232,1.9395,1.9232,1.9273,1858278,0
1985-07-26,1.9273,1.9395,1.9232,1.9273,644619,0
1985-07-29,1.9273,1.9395,1.9273,1.9395,703892,0
1985-07-30,1.9515,1.9515,1.9353,1.9515,780950,0
1985-07-31,1.9515,1.9802,1.9515,1.9757,4780541,0
1985-08-01,1.9923,2.0081,1.9923,2.0081,6988536,0
1985-08-02,2.0081,2.0124,2.0003,2.0003,494949,0
1985-08-05,2.0003,2.0081,1.9802,1.9923,1800481,0
1985-08-06,1.9923,2.0003,1.9757,1.9802,411960,0
1985-08-07,1.9802,1.9802,1.9635,1.9757,865416,0
1985-08-08,1.9757,2.0003,1.9757,1.996,164486,0
1985-08-09,1.996,1.996,1.9882,1.9882,758721,0
1985-08-12,1.9882,2.0043,1.9882,1.9882,191163,0
1985-08-13,1.9882,2.0205,1.9882,1.9923,1347027,0
1985-08-14,1.9923,2.0124,1.9882,2.0043,280075,0
1985-08-15,2.0043,2.0081,1.9882,1.9923,782433,0
1985-08-16,1.9923,2.0205,1.9882,2.0081,1256634,0
1985-08-19,2.0081,2.0205,2.0043,2.0205,1025458,0
1985-08-20,2.0205,2.0244,2.0124,2.0205,2117604,0
1985-08-21,2.0205,2.0328,2.0124,2.0328,1716015,0
1985-08-22,2.0328,2.0328,2.0081,2.0081,772057,0
1985-08-23,2.0081,2.0081,2.0003,2.0003,327495,0
1985-08-26,2.0003,2.0205,1.996,2.0205,494949,0
1985-08-27,2.0205,2.0244,2.0043,2.0043,1035832,0
1985-08-28,2.0043,2.0205,2.0003,2.0124,481610,0
1985-08-29,2.0124,2.0124,2.0043,2.0043,228206,0
1985-08-30,2.0043,2.0205,2.0003,2.0081,591271,0
1985-09-03,2.0081,2.0205,1.996,1.996,1730834,0
1985-09-04,1.996,2.0003,1.9882,2.0003,323052,0
1985-09-05,2.0003,2.0043,1.9923,2.0043,751312,0
1985-09-06,2.0081,2.0205,2.0081,2.0081,631280,0
1985-09-09,2.0081,2.0244,2.0043,2.0205,512729,0
1985-09-10,2.0205,2.0205,1.9635,1.9635,392701,0
1985-09-11,1.9559,1.9559,1.9232,1.9353,6412091,0
1985-09-12,1.9353,1.9353,1.9194,1.9232,1065470,0
1985-09-13,1.9232,1.9232,1.9072,1.9072,1167717,0
1985-09-16,1.9072,1.9194,1.9072,1.915,552742,0
1985-09-17,1.915,1.9273,1.9072,1.9232,634245,0
1985-09-18,1.9232,1.9353,1.9072,1.9232,2651081,0
1985-09-19,1.9232,1.9353,1.9072,1.9072,2591804,0
1985-09-20,1.9072,1.9194,1.8908,1.8949,1830121,0
1985-09-23,1.9194,1.9395,1.9194,1.9273,438637,0
1985-09-24,1.9273,1.9395,1.915,1.915,419372,0
1985-09-25,1.915,1.9194,1.8949,1.8949,2759259,0
1985-09-26,1.8949,1.9072,1.8827,1.8949,3759525,0
1985-09-30,1.8949,1.9072,1.8908,1.9072,351206,0
1985-10-01,1.8949,1.9072,1.8949,1.9072,2320620,0
1985-10-02,1.9072,1.9072,1.8866,1.8866,2879292,0
1985-10-03,1.8866,1.9072,1.8827,1.9028,2624406,0
1985-10-04,1.9028,1.9028,1.8827,1.8949,586824,0
1985-10-07,1.8949,1.9273,1.8949,1.9232,520139,0
1985-10-08,1.9232,1.9395,1.9194,1.9194,523104,0
1985-10-09,1.9232,1.9353,1.9232,1.9273,481610,0
1985-10-10,1.9273,1.9395,1.915,1.9194,649066,0
1985-10-11,1.9194,1.9232,1.8787,1.915,574970,0
1985-10-14,1.915,1.9232,1.9072,1.915,72610,0
1985-10-15,1.915,1.9436,1.915,1.9395,749830,0
1985-10-16,1.9395,1.9436,1.9353,1.9436,826891,0
1985-10-17,1.9436,1.9681,1.9395,1.9559,533477,0
1985-10-18,1.9559,1.9757,1.9515,1.9559,899500,0
1985-10-21,1.9559,1.9681,1.9515,1.9681,788362,0
1985-10-22,1.9681,1.9757,1.9273,1.9597,2517712,0
1985-10-23,1.9597,1.9597,1.9353,1.9436,3801021,0
1985-10-24,1.9395,1.9395,1.9028,1.9194,4844261,0
1985-10-25,1.9232,1.9395,1.9232,1.9273,809106,0
1985-10-28,1.9273,1.9436,1.9273,1.9436,1015087,0
1985-10-29,1.9597,1.9717,1.9515,1.9515,869864,0
1985-10-30,1.9515,1.9681,1.9515,1.9635,1012121,0
1985-10-31,1.9802,2.0244,1.9802,2.0244,1089183,0
1985-11-01,2.0244,2.0691,2.0124,2.0691,1384074,0
1985-11-04,2.0691,2.077,2.0487,2.0567,4876864,0
1985-11-05,2.0567,2.0813,2.0567,2.061,434188,0
1985-11-06,2.061,2.077,2.0567,2.0691,511247,0
1985-11-07,2.0691,2.1056,2.0691,2.0973,936545,0
1985-11-08,2.0973,2.1095,2.089,2.0934,3153437,0
1985-11-11,2.0934,2.1135,2.089,2.1135,795768,0
1985-11-12,2.1135,2.1215,2.0973,2.1056,652024,0
1985-11-13,2.1056,2.1177,2.1056,2.1056,1471506,0
1985-11-14,2.1056,2.1135,2.1056,2.1056,573485,0
1985-11-15,2.1056,2.1215,2.1056,2.1135,2575504,0
1985-11-18,2.1135,2.1378,2.1095,2.1258,1052133,0
1985-11-19,2.1299,2.1783,2.1299,2.1582,1464098,0
1985-11-20,2.1582,2.1783,2.1538,2.1582,2688129,0
1985-11-21,2.1744,2.2229,2.1744,2.2229,563113,0
1985-11-22,2.2229,2.231,2.1985,2.2229,660919,0
1985-11-25,2.2229,2.2269,2.2027,2.2106,1667114,0
1985-11-26,2.2106,2.2229,2.2027,2.2106,884683,0
1985-11-27,2.2106,2.2269,2.2027,2.2106,303785,0
1985-11-29,2.2106,2.2229,2.2106,2.2149,631280,0
1985-12-02,2.2149,2.2269,2.1701,2.1783,1407785,0
1985-12-03,2.1783,2.1822,2.1701,2.1783,247473,0
1985-12-04,2.1783,2.2269,2.1783,2.2229,650545,0
1985-12-05,2.2229,2.2471,2.2106,2.2269,617943,0
1985-12-06,2.2229,2.2229,2.1985,2.2106,286003,0
1985-12-09,2.2106,2.3121,2.2106,2.2956,3344601,0
1985-12-10,2.2956,2.3121,2.2754,2.2836,3306072,0
1985-12-11,2.2836,2.324,2.2633,2.308,4069239,0
1985-12-12,2.308,2.3485,2.3038,2.308,671288,0
1985-12-13,2.308,2.324,2.2916,2.308,1044723,0
1985-12-16,2.308,2.34,2.2916,2.324,2771116,0
1985-12-17,2.324,2.3322,2.3121,2.3279,3580217,0
1985-12-18,2.3279,2.34,2.2754,2.2754,272664,0
1985-12-19,2.2754,2.2836,2.2594,2.2673,496427,0
1985-12-20,2.2673,2.3279,2.2594,2.3038,1249225,0
1985-12-23,2.3038,2.3524,2.2956,2.3038,3956618,0
1985-12-24,2.308,2.3158,2.308,2.3121,2416943,0
1985-12-26,2.3121,2.3158,2.3038,2.3038,174862,0
1985-12-27,2.3038,2.3158,2.3038,2.3038,241548,0
1985-12-30,2.3038,2.3279,2.3038,2.3279,466792,0
1985-12-31,2.3279,2.34,2.3038,2.3279,2593286,0
1986-01-02,2.3279,2.3279,2.3038,2.324,3720998,0
1986-01-03,2.324,2.3322,2.3121,2.3322,702409,0
1986-01-06,2.3322,2.3485,2.3158,2.34,705373,0
1986-01-07,2.34,2.393,2.34,2.3846,1548560,0
1986-01-08,2.3846,2.4253,2.377,2.377,2470290,0
1986-01-09,2.377,2.377,2.324,2.3279,6702536,0
1986-01-10,2.3279,2.3604,2.324,2.3445,457898,0
1986-01-13,2.3445,2.377,2.3445,2.3646,1271452,0
1986-01-14,2.3646,2.3889,2.3604,2.377,1427048,0
1986-01-15,2.377,2.3889,2.377,2.3846,157078,0
1986-01-16,2.3846,2.4295,2.3846,2.4211,4767201,0
1986-01-17,2.4211,2.4539,2.4133,2.4539,743903,0
1986-01-20,2.4416,2.4416,2.4211,2.4416,573485,0
1986-01-21,2.4416,2.4575,2.4295,2.4416,533477,0
1986-01-22,2.4416,2.4454,2.4295,2.4416,474201,0
1986-01-23,2.4416,2.4416,2.377,2.3846,13652547,0
1986-01-24,2.3889,2.4133,2.3889,2.393,1108445,0
1986-01-27,2.393,2.4133,2.393,2.393,672773,0
1986-01-28,2.4089,2.4295,2.393,2.3969,868382,0
1986-01-29,2.3969,2.3969,2.3646,2.393,2136869,0
1986-01-30,2.393,2.4295,2.393,2.3969,533477,0
1986-01-31,2.3969,2.482,2.3846,2.4739,1378150,0
1986-02-03,2.4739,2.5551,2.4496,2.5267,1757507,0
1986-02-04,2.5267,2.5673,2.5267,2.563,1092143,0
1986-02-05,2.563,2.5753,2.5267,2.5343,1040277,0
1986-02-06,2.5343,2.5551,2.5103,2.5427,872828,0
1986-02-07,2.5427,2.5509,2.5183,2.5183,903945,0
1986-02-10,2.5183,2.5551,2.5183,2.5343,540885,0
1986-02-11,2.5343,2.5551,2.5305,2.5305,1146975,0
1986-02-12,2.5551,2.5753,2.5551,2.563,609052,0
1986-02-13,2.563,2.6114,2.5586,2.5912,1655261,0
1986-02-14,2.5912,2.6114,2.5831,2.6114,1588575,0
1986-02-18,2.6114,2.6359,2.5912,2.6279,1532260,0
1986-02-19,2.6279,2.6359,2.5753,2.5753,748349,0
1986-02-20,2.5753,2.6521,2.563,2.6481,875788,0
1986-02-21,2.7085,2.7451,2.7085,2.7328,998788,0
1986-02-24,2.7328,2.7897,2.717,2.7371,569042,0
1986-02-25,2.7371,2.7652,2.717,2.7493,986932,0
1986-02-26,2.7493,2.8827,2.7412,2.8303,832814,0
1986-02-27,2.8303,2.838,2.782,2.806,788362,0
1986-02-28,2.806,2.838,2.7007,2.7652,766132,0
1986-03-03,2.7652,2.7652,2.7208,2.7451,1385553,0
1986-03-04,2.7451,2.7614,2.7208,2.7412,1198837,0
1986-03-05,2.7412,2.7451,2.717,2.7371,758721,0
1986-03-06,2.7371,2.7371,2.7085,2.7371,1358886,0
1986-03-07,2.7371,2.7652,2.717,2.7291,1361846,0
1986-03-10,2.7291,2.7328,2.6481,2.6641,991378,0
1986-03-11,2.6721,2.7328,2.6721,2.7328,961733,0
1986-03-12,2.7328,2.7371,2.7085,2.7208,2098340,0
1986-03-13,2.7208,2.7412,2.717,2.7291,932097,0
1986-03-14,2.7371,2.7652,2.7371,2.7652,1186986,0
1986-03-17,2.7652,2.7652,2.7208,2.7328,826891,0
1986-03-18,2.7328,2.7328,2.6641,2.6886,834297,0
1986-03-19,2.6886,2.7085,2.6683,2.6805,683147,0
1986-03-20,2.6805,2.6964,2.6035,2.6157,1570791,0
1986-03-21,2.6157,2.6886,2.6114,2.6114,1788625,0
1986-03-24,2.6114,2.7328,2.6114,2.6602,863932,0
1986-03-25,2.6602,2.6641,2.6157,2.6641,1664148,0
1986-03-26,2.6886,2.7328,2.6886,2.7085,1432977,0
1986-03-27,2.7085,2.7371,2.6844,2.717,1267009,0
1986-03-31,2.717,2.7451,2.717,2.7371,1050651,0
1986-04-01,2.7371,2.7696,2.7371,2.7696,1144010,0
1986-04-02,2.7614,2.7614,2.717,2.7208,570526,0
1986-04-03,2.7208,2.7328,2.5103,2.5993,1298125,0
1986-04-04,2.5993,2.6641,2.5993,2.6279,1548560,0
1986-04-07,2.6279,2.6438,2.6279,2.6359,518658,0
1986-04-08,2.6481,2.6721,2.6481,2.6721,539405,0
1986-04-09,2.6721,2.6805,2.6359,2.6481,1804925,0
1986-04-10,2.6481,2.6721,2.6359,2.6481,1117336,0
1986-04-11,2.6481,2.6481,2.6318,2.6438,1865687,0
1986-04-14,2.6438,2.6844,2.6318,2.6641,1164754,0
1986-04-15,2.6641,2.6844,2.6279,2.6318,856526,0
1986-04-16,2.6318,2.6521,2.6114,2.6279,1916071,0
1986-04-17,2.6279,2.6359,2.5912,2.6157,1450759,0
1986-04-18,2.6157,2.6521,2.6035,2.6481,783913,0
1986-04-21,2.6521,2.6964,2.6521,2.6805,823924,0
1986-04-22,2.6805,2.6886,2.6481,2.6886,1095107,0
1986-04-23,2.6886,2.6886,2.6721,2.6844,3473525,0
1986-04-24,2.6844,2.6964,2.6683,2.6805,580895,0
1986-04-25,2.6805,2.6964,2.6683,2.6805,394177,0
1986-04-28,2.6805,2.6964,2.6721,2.6721,422337,0
1986-04-29,2.6886,2.6886,2.6318,2.6521,757242,0
1986-04-30,2.6235,2.6235,2.6035,2.6197,1235888,0
1986-05-01,2.6197,2.6521,2.5872,2.6521,1736759,0
1986-05-02,2.6521,2.6602,2.6035,2.6157,748349,0
1986-05-05,2.6157,2.6521,2.6035,2.6197,511247,0
1986-05-06,2.6197,2.6279,2.6157,2.6157,4547886,0
1986-05-07,2.6157,2.6279,2.5955,2.6035,1335172,0
1986-05-08,2.6035,2.7371,2.5673,2.5673,1283304,0
1986-05-09,2.5673,2.5673,2.5225,2.5673,1668599,0
1986-05-12,2.5673,2.5793,2.4981,2.4981,1361846,0
1986-05-13,2.4981,2.5225,2.4575,2.4739,3476489,0
1986-05-14,2.4739,2.4861,2.4575,2.4658,2926710,0
1986-05-15,2.4658,2.478,2.4454,2.4539,2442137,0
1986-05-16,2.4539,2.4575,2.4454,2.4496,1435941,0
1986-05-19,2.4496,2.4575,2.4496,2.4539,841709,0
1986-05-20,2.4539,2.4981,2.4496,2.4941,1169202,0
1986-05-21,2.4941,2.5466,2.4902,2.5267,855045,0
1986-05-22,2.5267,2.6114,2.5267,2.5872,1881985,0
1986-05-23,2.5912,2.6359,2.5912,2.6318,1284788,0
1986-05-27,2.6318,2.6481,2.6235,2.6438,1046207,0
1986-05-28,2.6438,2.6521,2.6157,2.6235,1249225,0
1986-05-29,2.6235,2.6318,2.5872,2.6035,1444831,0
1986-05-30,2.6035,2.6318,2.5673,2.6035,1244778,0
1986-06-02,2.5993,2.5993,2.5831,2.5955,1684896,0
1986-06-03,2.5955,2.6035,2.5872,2.6035,669812,0
1986-06-04,2.6035,2.6318,2.6035,2.6235,1793072,0
1986-06-05,2.6235,2.6235,2.5551,2.6035,518658,0
1986-06-06,2.6035,2.6318,2.5955,2.6197,601640,0
1986-06-09,2.6197,2.6235,2.5673,2.5673,2341368,0
1986-06-10,2.5673,2.5753,2.4861,2.5103,1040277,0
1986-06-11,2.5103,2.5225,2.5023,2.5103,1673042,0
1986-06-12,2.5103,2.5225,2.4981,2.5183,908394,0
1986-06-13,2.5225,2.5466,2.5225,2.5305,1016569,0
1986-06-16,2.5305,2.5427,2.4941,2.5225,551258,0
1986-06-17,2.5225,2.5267,2.4902,2.4902,695002,0
1986-06-18,2.4902,2.4981,2.4739,2.4739,625353,0
1986-06-19,2.4739,2.4902,2.4658,2.4658,1278862,0
1986-06-20,2.4658,2.4861,2.4658,2.4861,1326281,0
1986-06-23,2.4861,2.5225,2.478,2.4941,1496698,0
1986-06-24,2.4941,2.4981,2.478,2.4902,1321836,0
1986-06-25,2.4902,2.5103,2.478,2.4902,1262560,0
1986-06-26,2.4902,2.4902,2.4658,2.482,1338137,0
1986-06-27,2.4861,2.5144,2.4861,2.4941,657954,0
1986-06-30,2.4941,2.5183,2.4861,2.5023,943960,0
1986-07-01,2.5023,2.5305,2.5023,2.5183,2507336,0
1986-07-02,2.5144,2.5144,2.4941,2.4941,1077327,0
1986-07-03,2.4941,2.5225,2.4941,2.4981,1071397,0
1986-07-07,2.4981,2.5183,2.4941,2.5103,992856,0
1986-07-08,2.4861,2.4861,2.4416,2.4575,1212178,0
1986-07-09,2.4575,2.4941,2.4496,2.4941,444564,0
1986-07-10,2.4861,2.4861,2.377,2.4539,1591534,0
1986-07-11,2.4539,2.4539,2.4295,2.4416,952848,0
1986-07-14,2.4335,2.4335,2.4172,2.4211,497911,0
1986-07-15,2.4133,2.4211,2.3485,2.3604,3525387,0
1986-07-16,2.3604,2.4172,2.3604,2.3808,930620,0
1986-07-17,2.3726,2.4172,2.3726,2.4172,795768,0
1986-07-18,2.3969,2.4211,2.377,2.377,2722209,0
1986-07-21,2.3646,2.3646,2.3524,2.3646,1799002,0
1986-07-22,2.377,2.377,2.3604,2.3646,586824,0
1986-07-23,2.3646,2.3726,2.3322,2.3322,1447795,0
1986-07-24,2.3121,2.3279,2.3121,2.3158,1870129,0
1986-07-25,2.3279,2.3604,2.3202,2.3524,1228478,0
1986-07-28,2.3524,2.3646,2.3445,2.3485,994341,0
1986-07-29,2.3485,2.3604,2.3445,2.3485,1625623,0
1986-07-30,2.3445,2.3567,2.3279,2.3445,2898552,0
1986-07-31,2.3363,2.3567,2.3363,2.3485,3700250,0
1986-08-01,2.3567,2.3846,2.3445,2.3846,1062503,0
1986-08-04,2.377,2.4295,2.3726,2.4295,1627102,0
1986-08-05,2.4172,2.4617,2.4089,2.4416,493464,0
1986-08-06,2.4373,2.4373,2.4089,2.4172,2885216,0
1986-08-07,2.4172,2.4617,2.4089,2.4416,992856,0
1986-08-08,2.4416,2.4617,2.4416,2.4496,389732,0
1986-08-11,2.4575,2.5023,2.4575,2.4941,554220,0
1986-08-12,2.5023,2.5267,2.482,2.5144,1206249,0
1986-08-13,2.5023,2.6399,2.5023,2.5993,2025726,0
1986-08-14,2.5993,2.5993,2.5386,2.5673,2357667,0
1986-08-15,2.563,2.5993,2.5509,2.5872,617943,0
1986-08-18,2.6035,2.6279,2.5872,2.6076,915798,0
1986-08-19,2.5993,2.6076,2.5586,2.5586,1099554,0
1986-08-20,2.5586,2.5793,2.5509,2.5708,893575,0
1986-08-21,2.5509,2.5509,2.482,2.482,1178094,0
1986-08-22,2.478,2.5023,2.4617,2.4941,992856,0
1986-08-25,2.5023,2.5343,2.4739,2.5267,434188,0
1986-08-26,2.5343,2.6035,2.5343,2.5708,1292198,0
1986-08-27,2.563,2.563,2.5103,2.5427,692038,0
1986-08-28,2.5509,2.5673,2.5305,2.5673,1075841,0
1986-08-29,2.5753,2.6197,2.5708,2.6035,368987,0
1986-09-02,2.6035,2.6318,2.5708,2.6318,1161795,0
1986-09-03,2.6318,2.6318,2.6035,2.6157,689072,0
1986-09-04,2.6157,2.6359,2.5955,2.6359,493464,0
1986-09-05,2.6318,2.6399,2.5955,2.6035,820963,0
1986-09-08,2.5955,2.6157,2.5753,2.5831,1920516,0
1986-09-09,2.5955,2.6683,2.5955,2.6602,994341,0
1986-09-10,2.6683,2.6683,2.6279,2.6481,709820,0
1986-09-11,2.6318,2.6399,2.482,2.5183,2077596,0
1986-09-12,2.4941,2.5063,2.4089,2.4373,2316177,0
1986-09-15,2.4373,2.4617,2.3969,2.4575,875788,0
1986-09-16,2.4416,2.4698,2.4295,2.4373,892090,0
1986-09-17,2.4373,2.4981,2.4295,2.4617,1446314,0
1986-09-18,2.4617,2.482,2.4496,2.4617,832814,0
1986-09-19,2.4617,2.4861,2.4575,2.4861,929135,0
1986-09-22,2.4941,2.5386,2.4941,2.5386,523104,0
1986-09-23,2.5753,2.5831,2.5509,2.5586,923209,0
1986-09-24,2.5466,2.5831,2.5103,2.5343,391216,0
1986-09-25,2.5305,2.5305,2.5103,2.5103,809106,0
1986-09-26,2.5183,2.5993,2.5183,2.5831,749830,0
1986-09-29,2.5753,2.5753,2.5183,2.5386,810590,0
1986-09-30,2.5305,2.5466,2.5023,2.5183,960255,0
1986-10-01,2.4941,2.5509,2.4941,2.5509,643130,0
1986-10-02,2.5144,2.5586,2.5144,2.5466,625353,0
1986-10-03,2.5386,2.5586,2.5343,2.5343,382322,0
1986-10-06,2.5343,2.5673,2.5343,2.5673,238579,0
1986-10-07,2.5673,2.6035,2.5673,2.6035,740940,0
1986-10-08,2.5955,2.6114,2.5872,2.6035,650545,0
1986-10-09,2.5831,2.6035,2.5831,2.5831,660919,0
1986-10-10,2.5831,2.5955,2.5673,2.5673,561632,0
1986-10-13,2.5673,2.5753,2.5586,2.5753,291930,0
1986-10-14,2.563,2.5993,2.563,2.5993,739459,0
1986-10-15,2.5872,2.6157,2.5872,2.6035,740940,0
1986-10-16,2.6114,2.6602,2.6035,2.6481,1144010,0
1986-10-17,2.6399,2.6521,2.6114,2.6359,1661184,0
1986-10-20,2.6279,2.6279,2.5831,2.5872,798732,0
1986-10-21,2.5993,2.5993,2.5673,2.5708,382322,0
1986-10-22,2.563,2.5673,2.5343,2.5673,2670346,0
1986-10-23,2.6035,2.6964,2.6035,2.6805,2431765,0
1986-10-24,2.6805,2.6805,2.6481,2.6481,963222,0
1986-10-27,2.6481,2.6641,2.6399,2.6521,539405,0
1986-10-28,2.7007,2.7127,2.6641,2.7007,2649598,0
1986-10-29,2.7007,2.7127,2.6925,2.7047,594234,0
1986-10-30,2.717,2.7371,2.7007,2.7291,970632,0
1986-10-31,2.7371,2.7493,2.7291,2.7451,1038797,0
1986-11-03,2.7652,2.7775,2.7291,2.7775,1600430,0
1986-11-04,2.7775,2.8019,2.7614,2.7897,1401853,0
1986-11-05,2.7775,2.7975,2.7575,2.7775,1312945,0
1986-11-06,2.7775,2.838,2.7575,2.8259,1398892,0
1986-11-07,2.8583,2.8669,2.8141,2.822,1188467,0
1986-11-10,2.8141,2.822,2.8019,2.8141,411960,0
1986-11-11,2.7939,2.7975,2.782,2.7939,494949,0
1986-11-12,2.8019,2.8182,2.7696,2.7853,1939778,0
1986-11-13,2.7853,2.7897,2.7575,2.7614,1292198,0
1986-11-14,2.7493,2.7493,2.7291,2.7291,801696,0
1986-11-17,2.7127,2.7249,2.6925,2.6925,1464098,0
1986-11-18,2.7007,2.7007,2.6359,2.6359,1164754,0
1986-11-19,2.6481,2.6764,2.6076,2.6641,2341368,0
1986-11-20,2.6641,2.7493,2.6641,2.7493,1120301,0
1986-11-21,2.7493,2.8343,2.7371,2.8303,1769362,0
1986-11-24,2.822,2.838,2.7939,2.8141,858010,0
1986-11-25,2.8259,2.8707,2.806,2.8583,1367776,0
1986-11-26,2.838,2.879,2.838,2.8583,767613,0
1986-11-28,2.8583,2.879,2.8547,2.8669,582378,0
1986-12-01,2.879,2.9436,2.822,2.9356,1198837,0
1986-12-02,2.9192,2.9476,2.879,2.9356,1438903,0
1986-12-03,2.9233,2.9679,2.9192,2.9436,1880506,0
1986-12-04,2.9356,2.9356,2.8583,2.8669,4632351,0
1986-12-05,2.8583,2.8707,2.8141,2.8303,7524980,0
1986-12-08,2.8019,2.838,2.7775,2.806,1080290,0
1986-12-09,2.8019,2.8259,2.7775,2.7853,1186986,0
1986-12-10,2.7652,2.8583,2.7652,2.8465,4008483,0
1986-12-11,2.838,2.838,2.7652,2.7652,783913,0
1986-12-12,2.822,2.822,2.806,2.822,1480397,0
1986-12-15,2.8141,2.8182,2.8019,2.8182,1026941,0
1986-12-16,2.806,2.8303,2.806,2.8259,1954600,0
1986-12-17,2.822,2.8259,2.7614,2.7652,2427318,0
1986-12-18,2.7696,2.7853,2.7652,2.7696,1782702,0
1986-12-19,2.782,2.891,2.7775,2.891,2176881,0
1986-12-22,2.8547,2.891,2.8182,2.8547,844670,0
1986-12-23,2.8343,2.8547,2.8141,2.8141,1418158,0
1986-12-24,2.8019,2.8182,2.7939,2.8019,601640,0
1986-12-26,2.806,2.806,2.7897,2.7939,262293,0
1986-12-29,2.7853,2.7975,2.7775,2.7775,680182,0
1986-12-30,2.7652,2.7696,2.7291,2.7291,779468,0
1986-12-31,2.7291,2.7575,2.7127,2.7371,595716,0
1987-01-02,2.7291,2.782,2.7291,2.782,411960,0
1987-01-05,2.8141,2.8503,2.8019,2.8259,892090,0
1987-01-06,2.8669,2.879,2.8259,2.838,865416,0
1987-01-07,2.838,2.879,2.838,2.8583,286003,0
1987-01-08,2.8669,2.879,2.8583,2.8669,812070,0
1987-01-09,2.8669,2.9153,2.8669,2.879,1527816,0
1987-01-12,2.8867,2.8991,2.8669,2.8707,333423,0
1987-01-13,2.8583,2.8583,2.8303,2.8343,1099554,0
1987-01-14,2.8141,2.8303,2.8019,2.822,1550048,0
1987-01-15,2.8303,2.8669,2.8259,2.8669,3512055,0
1987-01-16,2.8669,2.907,2.8583,2.907,1972380,0
1987-01-19,2.9032,2.9517,2.8827,2.9356,577932,0
1987-01-20,2.9436,3.0165,2.9436,3.0043,1847902,0
1987-01-21,2.9802,3.0084,2.8991,2.8991,4057383,0
1987-01-22,2.907,2.9882,2.9032,2.9882,2402125,0
1987-01-23,3.0165,3.1137,3.0002,3.0165,6822571,0
1987-01-26,3.0246,3.0246,2.9356,3.0043,1129191,0
1987-01-27,3.0043,3.1015,3.0043,3.1015,3722477,0
1987-01-28,3.1459,3.1542,3.0447,3.065,1342583,0
1987-01-29,3.0529,3.0731,2.9356,3.0002,1718976,0
1987-01-30,3.0084,3.0084,2.9153,2.9679,745383,0
1987-02-02,2.9637,2.9637,2.8991,2.9436,3239387,0
1987-02-03,2.9637,2.9921,2.9517,2.9637,2268755,0
1987-02-04,2.9717,2.9882,2.9436,2.9882,1241817,0
1987-02-05,3.0204,3.0609,3.0043,3.0367,3623194,0
1987-02-06,3.0489,3.0529,2.9882,2.9882,1678970,0
1987-02-09,3.0002,3.0852,3.0002,3.0529,726118,0
1987-02-10,3.0812,3.0973,3.0529,3.0609,1532260,0
1987-02-11,3.0692,3.0933,3.0609,3.0852,1207732,0
1987-02-12,3.0852,3.1176,3.0852,3.0852,958777,0
1987-02-13,3.0812,3.0973,3.0812,3.0933,1344065,0
1987-02-17,3.0973,3.142,3.0933,3.1339,1141043,0
1987-02-18,3.1702,3.2027,3.1339,3.1702,1471506,0
1987-02-19,3.1702,3.1702,3.1257,3.1542,626834,0
1987-02-20,3.142,3.1702,3.1299,3.1542,697965,0
1987-02-23,3.1339,3.142,3.0609,3.1176,558666,0
1987-02-24,3.1257,3.1339,3.1055,3.1299,422337,0
1987-02-25,3.1299,3.142,3.1055,3.1339,681664,0
1987-02-26,3.1339,3.1339,3.0692,3.0852,933583,0
1987-02-27,3.0933,3.0933,3.0692,3.0692,647578,0
1987-03-02,3.0609,3.1542,3.0529,3.1542,1670076,0
1987-03-03,3.1623,3.1623,3.1176,3.1176,1277379,0
1987-03-04,3.1055,3.1542,3.1055,3.1379,1267009,0
1987-03-05,3.1379,3.142,3.1218,3.1339,981002,0
1987-03-06,3.1339,3.1379,3.0933,3.0933,1241817,0
1987-03-09,3.0731,3.142,3.0731,3.1015,1819745,0
1987-03-10,3.1094,3.1094,3.0973,3.0973,1400371,0
1987-03-11,3.1055,3.1176,3.0973,3.0973,564596,0
1987-03-12,3.1055,3.1055,3.0609,3.0609,2034616,0
1987-03-13,3.0529,3.0609,3.0367,3.0529,497911,0
1987-03-16,3.0529,3.0529,3.0043,3.0043,1158830,0
1987-03-17,3.0165,3.0529,2.9921,3.0323,2876329,0
1987-03-18,3.0409,3.0409,2.9921,3.0165,1779738,0
1987-03-19,2.9882,3.0165,2.9882,3.0084,783913,0
1987-03-20,3.0204,3.0204,2.9882,3.0084,2649598,0
1987-03-23,3.0204,3.0489,3.0204,3.0367,2314695,0
1987-03-24,3.0489,3.0529,3.0165,3.0204,755757,0
1987-03-25,3.0204,3.0204,2.9921,3.0165,991378,0
1987-03-26,3.0084,3.0323,2.9882,2.9882,1289234,0
1987-03-27,3.0002,3.0043,2.9882,2.9882,2522157,0
1987-03-30,2.9476,2.9517,2.9192,2.9476,1733798,0
1987-03-31,2.9393,2.9802,2.9356,2.9679,1999054,0
1987-04-01,2.9393,2.9802,2.9356,2.956,1806409,0
1987-04-02,2.9476,2.9717,2.9393,2.9436,1541151,0
1987-04-03,2.9517,2.9517,2.9153,2.9316,1432977,0
1987-04-06,2.9393,2.9802,2.9393,2.9759,1358886,0
1987-04-07,2.9882,3.0409,2.9882,3.0002,877272,0
1987-04-08,3.0002,3.0043,2.9802,2.9802,607573,0
1987-04-09,2.9759,2.9921,2.9679,2.9759,3592076,0
1987-04-10,2.9476,2.9637,2.9476,2.956,663882,0
1987-04-13,2.9316,2.956,2.8343,2.8343,1096589,0
1987-04-14,2.8343,2.8343,2.717,2.7328,2203553,0
1987-04-15,2.7532,2.8465,2.7532,2.8343,1750099,0
1987-04-16,2.8343,2.838,2.8182,2.838,1178094,0
1987-04-20,2.8503,2.8669,2.8343,2.8547,1944227,0
1987-04-21,2.8547,2.9637,2.8547,2.956,2757777,0
1987-04-22,2.9637,3.0204,2.9517,2.9759,2130939,0
1987-04-23,2.9802,3.0529,2.9802,3.0246,1413709,0
1987-04-24,3.0204,3.0529,3.0043,3.0204,1108445,0
1987-04-27,2.9921,3.0812,2.9802,3.0692,1649328,0
1987-04-28,3.1867,3.2027,3.0812,3.1867,1489287,0
1987-04-29,3.2271,3.2756,3.2108,3.2148,2166509,0
1987-04-30,3.2068,3.2148,3.1702,3.1946,634245,0
1987-05-01,3.1903,3.1946,3.1501,3.1501,764651,0
1987-05-04,3.1379,3.1867,3.1379,3.1825,657954,0
1987-05-05,3.1702,3.2593,3.1702,3.2432,1000267,0
1987-05-06,3.2836,3.4454,3.2836,3.4178,3638012,0
1987-05-07,3.4253,3.4253,3.3446,3.3847,4862042,0
1987-05-08,3.381,3.4178,3.3688,3.4053,1615250,0
1987-05-11,3.4178,3.5267,3.4178,3.454,2371002,0
1987-05-12,3.4178,3.4253,3.2921,3.3201,2262827,0
1987-05-13,3.3241,3.3241,3.223,3.223,1776770,0
1987-05-14,3.235,3.2391,3.2108,3.2271,939512,0
1987-05-15,3.2391,3.2391,3.2068,3.2108,508285,0
1987-05-18,3.1662,3.2189,3.1379,3.2189,1121783,0
1987-05-19,3.2108,3.2108,3.1702,3.1702,523104,0
1987-05-20,3.142,3.1702,3.1218,3.1542,2390271,0
1987-05-21,3.1662,3.1903,3.1542,3.1702,1498182,0
1987-05-22,3.1662,3.2836,3.1662,3.2836,1317392,0
1987-05-26,3.2921,3.381,3.2921,3.3241,662404,0
1987-05-27,3.3241,3.3606,3.3163,3.3446,1216622,0
1987-05-28,3.3525,3.381,3.3446,3.3769,986932,0
1987-05-29,3.3847,3.3969,3.381,3.381,1023979,0
1987-06-01,3.381,3.3969,3.3525,3.3969,477167,0
1987-06-02,3.389,3.3929,3.3446,3.3525,469758,0
1987-06-03,3.3688,3.413,3.3688,3.3969,895059,0
1987-06-04,3.3969,3.3969,3.3324,3.3929,924695,0
1987-06-05,3.3847,3.3847,3.3446,3.3566,243029,0
1987-06-08,3.3484,3.3769,3.3324,3.3688,689072,0
1987-06-09,3.3769,3.3929,3.3688,3.3929,1855310,0
1987-06-10,3.3969,3.413,3.381,3.381,1083252,0
1987-06-11,3.3688,3.3769,3.3566,3.3688,349722,0
1987-06-12,3.3769,3.4739,3.3769,3.4739,1031386,0
1987-06-15,3.4739,3.5225,3.4739,3.5105,1407785,0
1987-06-16,3.4983,3.5267,3.4821,3.4944,1099554,0
1987-06-17,3.5225,3.5267,3.4944,3.5267,2148722,0
1987-06-18,3.5267,3.5267,3.4739,3.4983,1046207,0
1987-06-19,3.5267,3.5267,3.4821,3.5105,1046207,0
1987-06-22,3.5225,3.5225,3.4944,3.5105,1138084,0
1987-06-23,3.4944,3.5065,3.454,3.4821,889126,0
1987-06-24,3.4616,3.5267,3.4616,3.5225,1394447,0
1987-06-25,3.5225,3.5547,3.5146,3.5345,1947190,0
1987-06-26,3.5428,3.5428,3.5225,3.5225,343799,0
1987-06-29,3.5267,3.5388,3.4902,3.4983,1318873,0
1987-06-30,3.4739,3.4821,3.4253,3.4739,1312945,0
1987-07-01,3.4739,3.4739,3.4454,3.4616,1533742,0
1987-07-02,3.4739,3.4902,3.4739,3.4821,1630066,0
1987-07-06,3.4902,3.4902,3.4661,3.4661,797252,0
1987-07-07,3.4578,3.4944,3.454,3.4661,776502,0
1987-07-08,3.4821,3.4821,3.4497,3.4739,1058062,0
1987-07-09,3.4661,3.4902,3.4661,3.4661,490503,0
1987-07-10,3.4661,3.4821,3.4253,3.4739,973595,0
1987-07-13,3.4821,3.4902,3.4616,3.4902,869864,0
1987-07-14,3.4944,3.5105,3.4781,3.5065,1188467,0
1987-07-15,3.4902,3.5105,3.4781,3.5105,1271452,0
1987-07-16,3.5146,3.5832,3.5105,3.5832,3220125,0
1987-07-17,3.5874,3.6396,3.5832,3.6396,2375452,0
1987-07-20,3.6277,3.6601,3.6239,3.6481,1144010,0
1987-07-21,3.6277,3.6685,3.6239,3.632,3390539,0
1987-07-22,3.6239,3.6396,3.6156,3.6362,680182,0
1987-07-23,3.6396,3.6519,3.6036,3.6036,1071397,0
1987-07-24,3.6036,3.6362,3.6036,3.6075,188198,0
1987-07-27,3.6197,3.6519,3.6197,3.6396,1077327,0
1987-07-28,3.6481,3.6601,3.632,3.6481,271185,0
1987-07-29,3.6565,3.6804,3.632,3.6804,1424088,0
1987-07-30,3.6804,3.6966,3.6685,3.6966,1086219,0
1987-07-31,3.6685,3.7249,3.6685,3.7249,755757,0
1987-08-03,3.6966,3.7453,3.6565,3.6565,853558,0
1987-08-04,3.6685,3.7168,3.6565,3.7089,878756,0
1987-08-05,3.7168,3.7938,3.7089,3.7735,1929407,0
1987-08-06,3.7534,3.7856,3.7534,3.7818,1578201,0
1987-08-07,3.7735,3.7818,3.7453,3.7453,635729,0
1987-08-10,3.7695,3.7856,3.7615,3.7856,1068435,0
1987-08-11,3.7818,4.0649,3.7818,3.9719,2794823,0
1987-08-12,3.9638,3.9638,3.8668,3.9111,954332,0
1987-08-13,3.9072,3.9354,3.8504,3.8951,3128245,0
1987-08-14,3.8951,3.9558,3.8868,3.9234,914320,0
1987-08-17,3.9354,3.992,3.9354,3.976,2571062,0
1987-08-18,3.9681,3.9841,3.8504,3.8991,1607839,0
1987-08-19,3.8951,3.9354,3.8583,3.9275,693520,0
1987-08-20,3.9841,4.0205,3.9275,4.0205,1336655,0
1987-08-21,4.0086,4.0286,3.9111,3.9598,348241,0
1987-08-24,3.9519,3.9558,3.8548,3.8787,537920,0
1987-08-25,3.9152,4.0571,3.9152,3.9841,892090,0
1987-08-26,4.0042,4.0042,3.9638,3.9638,468272,0
1987-08-27,3.9638,3.9681,3.8301,3.8384,632761,0
1987-08-28,3.8099,3.8668,3.7735,3.7856,712784,0
1987-08-31,3.7938,3.8868,3.7735,3.8668,852080,0
1987-09-01,3.8301,3.8504,3.737,3.7413,1093626,0
1987-09-02,3.7128,3.737,3.6396,3.7168,896535,0
1987-09-03,3.7453,3.7656,3.5915,3.7089,570526,0
1987-09-04,3.6966,3.737,3.632,3.632,558666,0
1987-09-08,3.6239,3.6239,3.5146,3.5467,1132155,0
1987-09-09,3.5547,3.5751,3.4983,3.5711,856526,0
1987-09-10,3.5954,3.6036,3.5467,3.5467,930620,0
1987-09-11,3.5467,3.6481,3.5467,3.6239,1173649,0
1987-09-14,3.6396,3.6685,3.6239,3.6642,874308,0
1987-09-15,3.6565,3.6601,3.6362,3.6396,321568,0
1987-09-16,3.6685,3.6804,3.6156,3.6239,817996,0
1987-09-17,3.6156,3.6156,3.5267,3.6036,798732,0
1987-09-18,3.6362,3.6601,3.6075,3.6396,717228,0
1987-09-21,3.6886,3.7008,3.5874,3.5874,689072,0
1987-09-22,3.5954,3.7168,3.5915,3.6966,690557,0
1987-09-23,3.7089,3.7249,3.6886,3.7089,1510033,0
1987-09-24,3.7168,3.8221,3.7168,3.7856,1144010,0
1987-09-25,3.798,3.798,3.7574,3.7656,634245,0
1987-09-28,3.8099,3.8829,3.7938,3.8301,700929,0
1987-09-29,3.8384,3.8868,3.7856,3.8301,780950,0
1987-09-30,3.7938,3.7938,3.7168,3.7168,754276,0
1987-10-01,3.729,3.7453,3.7008,3.7168,1115854,0
1987-10-02,3.7168,3.729,3.6966,3.7128,533477,0
1987-10-05,3.7249,3.7249,3.6481,3.6886,1185504,0
1987-10-06,3.6886,3.7008,3.6156,3.6156,1133638,0
1987-10-07,3.6239,3.6519,3.6036,3.632,1198837,0
1987-10-08,3.6519,3.6519,3.5671,3.5874,746867,0
1987-10-09,3.5874,3.5874,3.5547,3.5671,382322,0
1987-10-12,3.5467,3.5589,3.5267,3.5267,580895,0
1987-10-13,3.5388,3.5671,3.5307,3.5589,853558,0
1987-10-14,3.5388,3.5388,3.413,3.454,1818265,0
1987-10-15,3.454,3.4616,3.381,3.381,1370738,0
1987-10-16,3.3405,3.3566,3.0568,3.1542,1213657,0
1987-10-19,3.0933,3.0933,2.2836,2.34,3033405,0
1987-10-20,2.3279,2.3279,2.0934,2.1135,1384074,0
1987-10-21,2.5673,2.6602,2.4739,2.5183,2705907,0
1987-10-22,2.34,2.4739,2.3,2.4739,2664417,0
1987-10-23,2.4981,2.5023,2.377,2.3969,2468810,0
1987-10-26,2.2633,2.2754,2.2269,2.2553,754276,0
1987-10-27,2.3,2.3279,2.1299,2.2106,2222820,0
1987-10-28,2.1582,2.2553,2.1299,2.2229,1624139,0
1987-10-29,2.1701,2.5305,2.1701,2.5103,12425552,0
1987-10-30,2.6035,2.6521,2.6035,2.6279,1427048,0
1987-11-02,2.6438,2.6886,2.6318,2.656,2311732,0
1987-11-03,2.656,2.6764,2.5466,2.6035,2680721,0
1987-11-04,2.5708,2.5993,2.5466,2.563,2911890,0
1987-11-05,2.563,2.5993,2.5183,2.5831,2677753,0
1987-11-06,2.6035,2.6035,2.5305,2.5305,2854098,0
1987-11-09,2.478,2.4981,2.4496,2.4698,2699981,0
1987-11-10,2.4617,2.478,2.4335,2.4416,2688129,0
1987-11-11,2.4335,2.478,2.4335,2.4698,1557454,0
1987-11-12,2.563,2.5793,2.5466,2.5753,2427318,0
1987-11-13,2.5793,2.5831,2.5343,2.5343,2495484,0
1987-11-16,2.5753,2.6481,2.5753,2.6359,2022764,0
1987-11-17,2.6157,2.6157,2.5753,2.5955,3512055,0
1987-11-18,2.5872,2.5955,2.5586,2.5793,2539939,0
1987-11-19,2.5753,2.5753,2.5343,2.5343,2073149,0
1987-11-20,2.5305,2.5993,2.5183,2.5831,1299608,0
1987-11-23,2.5753,2.6886,2.563,2.6886,786879,0
1987-11-24,2.7007,2.8141,2.7007,2.8141,1607839,0
1987-11-25,2.8182,2.8669,2.8182,2.8669,967667,0
1987-11-27,2.8669,2.907,2.8503,2.8746,441599,0
1987-11-30,2.8707,2.8707,2.7532,2.7853,2289503,0
1987-12-01,2.7775,2.7853,2.717,2.7532,1348509,0
1987-12-02,2.7652,2.8141,2.7493,2.7975,1004716,0
1987-12-03,2.7853,2.7853,2.7085,2.7085,1023979,0
1987-12-04,2.6805,2.7007,2.6438,2.7007,486054,0
1987-12-07,2.6886,2.7493,2.6886,2.7493,1225513,0
1987-12-08,2.7493,2.9192,2.7371,2.9192,868382,0
1987-12-09,2.891,2.984,2.8867,2.9356,2560686,0
1987-12-10,2.891,2.956,2.879,2.9192,1655261,0
1987-12-11,2.9153,2.9476,2.907,2.9356,858010,0
1987-12-14,2.9274,2.956,2.9274,2.9517,1935331,0
1987-12-15,2.9598,2.9717,2.9274,2.9717,1366292,0
1987-12-16,2.9679,3.0409,2.9679,3.0323,671288,0
1987-12-17,3.0204,3.0409,2.9274,2.9274,1395934,0
1987-12-18,2.956,2.9679,2.9476,2.9679,1102518,0
1987-12-21,2.9476,2.984,2.9476,2.9476,491983,0
1987-12-22,2.9356,2.9356,2.8867,2.9274,911356,0
1987-12-23,2.9356,2.9393,2.9274,2.9316,874308,0
1987-12-24,2.9274,2.9316,2.9192,2.9192,297856,0
1987-12-28,2.9032,2.9476,2.9032,2.9393,620908,0
1987-12-29,2.9274,2.9517,2.9274,2.9393,497911,0
1987-12-30,2.9316,3.0125,2.9316,2.9882,1072882,0
1987-12-31,2.9802,3.0165,2.9802,3.0125,656471,0
1988-01-04,3.0204,3.0367,3.0125,3.0125,967667,0
1988-01-05,3.0367,3.0367,2.9921,3.0043,859488,0
1988-01-06,3.0125,3.0367,3.0125,3.0125,832814,0
1988-01-07,3.0323,3.0367,3.0165,3.0165,1145490,0
1988-01-08,3.0204,3.0204,2.7775,2.7775,1544115,0
1988-01-11,2.7939,2.8019,2.7532,2.7897,823924,0
1988-01-12,2.7975,2.822,2.7696,2.822,527548,0
1988-01-13,2.8019,2.8503,2.8019,2.8465,1222548,0
1988-01-14,2.8991,2.9192,2.8343,2.8503,1006195,0
1988-01-15,2.8867,2.9274,2.8867,2.8867,1478914,0
1988-01-18,2.891,2.891,2.8503,2.8503,583865,0
1988-01-19,2.8503,2.907,2.8503,2.8707,1031386,0
1988-01-20,2.8707,2.8707,2.8182,2.8182,849114,0
1988-01-21,2.8182,2.8259,2.7853,2.7939,1012121,0
1988-01-22,2.8019,2.822,2.7939,2.7939,649066,0
1988-01-25,2.8141,2.8547,2.8141,2.8343,570526,0
1988-01-26,2.822,2.8343,2.8141,2.8141,515693,0
1988-01-27,2.8465,2.8465,2.7775,2.8019,486054,0
1988-01-28,2.8019,2.8141,2.7696,2.8141,312680,0
1988-01-29,2.8141,2.8141,2.7939,2.8141,207461,0
1988-02-01,2.8141,2.822,2.7493,2.7532,991378,0
1988-02-02,2.7532,2.7696,2.7007,2.7085,1435941,0
1988-02-03,2.7127,2.7291,2.6602,2.7085,1555973,0
1988-02-04,2.7007,2.717,2.6683,2.7085,506803,0
1988-02-05,2.7291,2.7328,2.6844,2.717,665367,0
1988-02-08,2.6964,2.6964,2.6318,2.656,456421,0
1988-02-09,2.6481,2.6683,2.5831,2.6683,640172,0
1988-02-10,2.6683,2.6964,2.563,2.6481,985449,0
1988-02-11,2.6602,2.6805,2.6438,2.6481,988415,0
1988-02-12,2.6602,2.6886,2.6438,2.6641,955812,0
1988-02-16,2.656,2.6764,2.6481,2.6683,496427,0
1988-02-17,2.6886,2.7007,2.6641,2.6805,451973,0
1988-02-18,2.6844,2.717,2.6805,2.6844,508285,0
1988-02-19,2.717,2.717,2.7007,2.717,712784,0
1988-02-22,2.7291,2.8827,2.7291,2.8827,1884951,0
1988-02-23,2.8624,2.8827,2.8141,2.8547,582378,0
1988-02-24,2.8503,2.8707,2.8425,2.8624,1511515,0
1988-02-25,2.8669,2.9637,2.8547,2.8746,1484842,0
1988-02-26,2.8827,2.9192,2.8707,2.907,186717,0
1988-02-29,2.9274,2.9476,2.9192,2.9356,992856,0
1988-03-01,2.9393,2.9393,2.907,2.9192,1781217,0
1988-03-02,2.9153,2.9274,2.8707,2.8827,481610,0
1988-03-03,2.8948,2.8948,2.8141,2.8624,779468,0
1988-03-04,2.8343,2.8465,2.7532,2.8019,1461131,0
1988-03-07,2.7939,2.7939,2.7939,2.7939,711302,0
1988-03-08,2.8019,2.8867,2.7939,2.8624,2148722,0
1988-03-09,2.8547,2.8991,2.8547,2.8991,5924548,0
1988-03-10,2.907,2.9759,2.907,2.9393,1641918,0
1988-03-11,2.9759,3.0568,2.9759,3.0367,952848,0
1988-03-14,3.0286,3.0367,3.0002,3.0246,1026941,0
1988-03-15,3.0286,3.0568,3.0165,3.0246,1046207,0
1988-03-16,3.0286,3.0489,2.9921,3.0409,377879,0
1988-03-17,3.0529,3.0852,3.0529,3.065,2007948,0
1988-03-18,3.0568,3.065,3.0529,3.0568,2424355,0
1988-03-21,3.0529,3.0568,3.0367,3.0367,512729,0
1988-03-22,3.0529,3.0568,3.0002,3.0323,700929,0
1988-03-23,3.0409,3.065,3.0286,3.065,2631818,0
1988-03-24,3.0409,3.0489,3.0246,3.0246,804659,0
1988-03-25,3.0165,3.0409,3.0165,3.0323,1195875,0
1988-03-28,3.0323,3.0409,3.0246,3.0409,838743,0
1988-03-29,3.0409,3.1015,3.0409,3.0893,2304320,0
1988-03-30,3.1218,3.1867,3.1218,3.1702,1661184,0
1988-03-31,3.158,3.1702,3.1501,3.158,1112889,0
1988-04-04,3.158,3.1867,3.142,3.1702,757242,0
1988-04-05,3.1903,3.1946,3.1702,3.1946,631280,0
1988-04-06,3.1746,3.2921,3.1702,3.2555,1069919,0
1988-04-07,3.2432,3.2513,3.1946,3.2068,422337,0
1988-04-08,3.2148,3.223,3.1946,3.2148,438637,0
1988-04-11,3.2068,3.2108,3.1867,3.1946,758721,0
1988-04-12,3.1946,3.2635,3.1623,3.2555,657954,0
1988-04-13,3.2635,3.2756,3.235,3.2675,583865,0
1988-04-14,3.223,3.223,3.1218,3.1218,1203286,0
1988-04-15,3.1218,3.1218,3.0692,3.0812,1012121,0
1988-04-18,3.0692,3.0692,3.0529,3.0692,334905,0
1988-04-19,3.0812,3.0933,3.0409,3.0409,620908,0
1988-04-20,3.0323,3.065,3.0323,3.0367,687593,0
1988-04-21,3.0246,3.0812,2.956,2.9759,1427048,0
1988-04-22,2.9882,3.0043,2.9759,2.9882,1305535,0
1988-04-25,2.9921,3.0367,2.9921,3.0286,755757,0
1988-04-26,3.0323,3.0568,3.0246,3.0529,726118,0
1988-04-27,3.065,3.0773,3.0489,3.0692,1753065,0
1988-04-28,3.0852,3.0852,3.0529,3.0568,401591,0
1988-04-29,3.0529,3.0529,3.0246,3.0489,450490,0
1988-05-02,3.0409,3.0692,3.0409,3.065,475683,0
1988-05-03,3.0773,3.0773,3.0529,3.0773,251917,0
1988-05-04,3.0692,3.0692,3.0529,3.0568,219319,0
1988-05-05,3.0568,3.0893,3.0568,3.0812,745383,0
1988-05-06,3.0773,3.0852,3.0692,3.0773,140779,0
1988-05-09,3.0812,3.1015,3.0409,3.0409,594234,0
1988-05-10,3.0529,3.0692,3.0323,3.0409,397146,0
1988-05-11,3.0246,3.0409,3.0043,3.0323,832814,0
1988-05-12,3.0084,3.0246,3.0084,3.0246,1109927,0
1988-05-13,3.0204,3.0286,3.0204,3.0246,524586,0
1988-05-16,3.0286,3.0409,3.0286,3.0409,572006,0
1988-05-17,3.0529,3.0529,3.0084,3.0084,2379898,0
1988-05-18,3.0043,3.0043,2.9802,2.9802,1603394,0
1988-05-19,2.9759,2.9759,2.9192,2.9679,1843462,0
1988-05-20,2.9759,2.9759,2.9476,2.9637,493464,0
1988-05-23,2.9476,2.9637,2.9476,2.9517,262293,0
1988-05-24,2.9637,2.9679,2.9517,2.9679,540885,0
1988-05-25,2.956,2.9679,2.956,2.9679,327495,0
1988-05-26,2.9679,2.9679,2.956,2.956,521623,0
1988-05-27,2.956,2.9637,2.9476,2.9476,143743,0
1988-05-31,2.956,2.9882,2.9517,2.9759,579416,0
1988-06-01,3.0043,3.0323,2.9921,3.0246,1289234,0
1988-06-02,3.0246,3.0367,3.0165,3.0367,567558,0
1988-06-03,3.0367,3.0812,3.0323,3.0692,293413,0
1988-06-06,3.0812,3.1015,3.065,3.0692,555705,0
1988-06-07,3.0812,3.0812,3.0409,3.0409,649066,0
1988-06-08,3.065,3.235,3.065,3.2189,942476,0
1988-06-09,3.2189,3.223,3.1782,3.1867,451973,0
1988-06-10,3.1782,3.1903,3.1501,3.1702,250438,0
1988-06-13,3.1702,3.1782,3.1542,3.1702,312680,0
1988-06-14,3.1782,3.2635,3.1782,3.2189,777989,0
1988-06-15,3.223,3.2555,3.2189,3.2555,248956,0
1988-06-16,3.2473,3.2473,3.223,3.223,552742,0
1988-06-17,3.2432,3.2513,3.2189,3.223,1375184,0
1988-06-20,3.2189,3.2189,3.1782,3.1903,352690,0
1988-06-21,3.1946,3.1946,3.1218,3.1782,484572,0
1988-06-22,3.1867,3.2189,3.1867,3.2108,466792,0
1988-06-23,3.2027,3.2108,3.1782,3.1782,204495,0
1988-06-24,3.1867,3.1867,3.1379,3.1702,272664,0
1988-06-27,3.158,3.1702,3.1094,3.1299,371952,0
1988-06-28,3.1218,3.1782,3.1218,3.1702,256364,0
1988-06-29,3.1782,3.1903,3.1702,3.1825,496427,0
1988-06-30,3.1903,3.2189,3.1867,3.2027,308230,0
1988-07-01,3.2189,3.2189,3.1501,3.158,302302,0
1988-07-05,3.1501,3.223,3.1379,3.2068,309712,0
1988-07-06,3.1867,3.223,3.1379,3.1623,640172,0
1988-07-07,3.142,3.1623,3.1218,3.1218,275631,0
1988-07-08,3.1094,3.158,3.1094,3.1501,256364,0
1988-07-11,3.158,3.1782,3.158,3.158,223761,0
1988-07-12,3.1702,3.1702,3.0933,3.1094,311193,0
1988-07-13,3.1094,3.158,3.0893,3.1218,675737,0
1988-07-14,3.1218,3.1299,3.1015,3.1218,1235888,0
1988-07-15,3.1299,3.1903,3.1299,3.1903,751312,0
1988-07-18,3.1825,3.1825,3.1218,3.1542,240066,0
1988-07-19,3.142,3.158,3.1094,3.1542,214874,0
1988-07-20,3.1542,3.1867,3.1501,3.1782,1474468,0
1988-07-21,3.1782,3.1782,3.065,3.0812,4235211,0
1988-07-22,3.0812,3.0812,3.0286,3.0409,1003231,0
1988-07-25,3.065,3.0812,3.0489,3.065,1360362,0
1988-07-26,3.0529,3.0893,3.0323,3.0893,921729,0
1988-07-27,3.0812,3.1299,3.0773,3.0893,3153437,0
1988-07-28,3.0893,3.1299,3.0893,3.1218,1212178,0
1988-07-29,3.1218,3.1903,3.1176,3.1501,1258112,0
1988-08-01,3.1702,3.2635,3.158,3.223,520139,0
1988-08-02,3.2513,3.2635,3.2027,3.2189,392701,0
1988-08-03,3.2189,3.2189,3.1867,3.1903,266740,0
1988-08-04,3.1946,3.2189,3.1825,3.1946,623870,0
1988-08-05,3.1867,3.1867,3.1218,3.1379,189683,0
1988-08-08,3.1501,3.1702,3.1379,3.1379,232654,0
1988-08-09,3.1501,3.1501,3.1015,3.1299,472717,0
1988-08-10,3.1339,3.1339,3.0852,3.0893,1416677,0
1988-08-11,3.0893,3.0893,3.0568,3.0692,1459650,0
1988-08-12,3.0692,3.0692,3.0323,3.0568,419372,0
1988-08-15,3.0323,3.0367,2.9882,2.9882,537920,0
1988-08-16,2.9802,3.0043,2.9476,2.9717,982484,0
1988-08-17,2.9637,2.9679,2.9233,2.9393,585343,0
1988-08-18,2.9356,2.9476,2.907,2.907,580895,0
1988-08-19,2.9153,2.9233,2.8669,2.9032,643130,0
1988-08-22,2.879,2.8827,2.838,2.8503,1321836,0
1988-08-23,2.8099,2.8669,2.8099,2.8425,1317392,0
1988-08-24,2.8303,2.8503,2.822,2.8503,730566,0
1988-08-25,2.8343,2.8583,2.8303,2.838,539405,0
1988-08-26,2.8303,2.838,2.8019,2.822,1879020,0
1988-08-29,2.822,2.8343,2.822,2.8303,434188,0
1988-08-30,2.8303,2.8867,2.8303,2.8583,1504106,0
1988-08-31,2.8669,2.8867,2.838,2.838,1106965,0
1988-09-01,2.8343,2.8343,2.7208,2.7897,983969,0
1988-09-02,2.8019,2.8991,2.8019,2.891,512729,0
1988-09-06,2.879,2.9637,2.879,2.9356,411960,0
1988-09-07,2.9476,2.956,2.907,2.9356,500876,0
1988-09-08,2.9233,2.9476,2.9192,2.9356,149669,0
1988-09-09,2.9233,2.9802,2.9111,2.956,964705,0
1988-09-12,2.9476,2.9679,2.9356,2.9356,780950,0
1988-09-13,2.9356,2.9356,2.891,2.9192,598676,0
1988-09-14,2.9393,2.9802,2.9393,2.9802,287482,0
1988-09-15,2.984,2.9882,2.956,2.956,222285,0
1988-09-16,2.9316,2.956,2.9316,2.9517,423816,0
1988-09-19,3.0125,3.0204,2.984,3.0204,628315,0
1988-09-20,3.0204,3.0773,3.0084,3.0529,262785,0
1988-09-21,3.0773,3.0893,3.0323,3.0323,638197,0
1988-09-22,3.0323,3.0323,3.0043,3.0246,573978,0
1988-09-23,3.0043,3.0529,3.0043,3.0489,512729,0
1988-09-26,3.0609,3.0773,3.0323,3.0489,432710,0
1988-09-27,3.0609,3.0692,3.0409,3.0529,162017,0
1988-09-28,3.0609,3.0893,3.0323,3.0529,233149,0
1988-09-29,3.0529,3.1218,3.0323,3.0692,426786,0
1988-09-30,3.0852,3.1055,3.0409,3.0409,515693,0
1988-10-03,3.0529,3.0773,3.0204,3.0773,629302,0
1988-10-04,3.0489,3.0529,3.0323,3.0409,393195,0
1988-10-05,3.0323,3.0852,3.0043,3.0852,393195,0
1988-10-06,3.0852,3.0852,3.0609,3.0692,492973,0
1988-10-07,3.0852,3.0852,3.0609,3.0852,596702,0
1988-10-10,3.0773,3.0852,3.0609,3.0773,298354,0
1988-10-11,3.0323,3.0692,3.0323,3.0692,1156852,0
1988-10-12,3.0692,3.0692,3.0246,3.0409,305265,0
1988-10-13,3.0246,3.0692,3.0246,3.0529,302302,0
1988-10-14,3.0489,3.0852,3.0409,3.0489,638197,0
1988-10-17,3.0489,3.0852,3.0489,3.0489,679688,0
1988-10-18,3.0489,3.0529,3.0323,3.0489,233149,0
1988-10-19,3.0489,3.0489,3.0323,3.0409,891102,0
1988-10-20,3.0323,3.0529,3.0204,3.0529,420853,0
1988-10-21,3.0409,3.0529,3.0204,3.0409,479142,0
1988-10-24,3.0246,3.0489,3.0084,3.0489,929633,0
1988-10-25,3.0323,3.0489,3.0204,3.0204,450490,0
1988-10-26,3.0246,3.0323,3.0204,3.0246,401096,0
1988-10-27,3.0204,3.0246,3.0043,3.0043,669812,0
1988-10-28,3.0204,3.0529,3.0204,3.0323,445552,0
1988-10-31,3.0489,3.0852,3.0409,3.0852,424806,0
1988-11-01,3.0692,3.0773,3.0489,3.0692,590776,0
1988-11-02,3.0529,3.0692,3.0489,3.0609,377387,0
1988-11-03,3.0489,3.0609,3.0323,3.0367,199561,0
1988-11-04,3.0323,3.0489,3.0043,3.0043,954332,0
1988-11-07,3.0084,3.0084,2.9962,2.9962,97805,0
1988-11-08,2.9962,3.0084,2.9962,3.0084,273655,0
1988-11-09,3.0043,3.0165,3.0043,3.0084,347748,0
1988-11-10,3.0165,3.0609,3.0165,3.0529,945437,0
1988-11-11,3.0489,3.0489,2.9962,3.0043,553233,0
1988-11-14,3.0043,3.0367,3.0043,3.0323,688581,0
1988-11-15,3.0165,3.0852,3.0165,3.0529,533477,0
1988-11-16,3.0692,3.0773,3.0246,3.0609,1063003,0
1988-11-17,3.0893,3.0893,3.0367,3.0692,422828,0
1988-11-18,3.0852,3.0893,3.0489,3.0609,259824,0
1988-11-21,3.0489,3.0529,3.0165,3.0529,392203,0
1988-11-22,3.0367,3.0692,3.0367,3.0692,1112397,0
1988-11-23,3.0529,3.0773,3.0529,3.0609,427768,0
1988-11-25,3.0489,3.0489,3.0165,3.0489,338854,0
1988-11-28,3.0529,3.0609,3.0367,3.0529,820963,0
1988-11-29,3.0529,3.0893,3.0529,3.0852,440612,0
1988-11-30,3.0246,3.0852,3.0246,3.0773,621402,0
1988-12-01,3.0773,3.0773,3.0609,3.0692,197587,0
1988-12-02,3.0692,3.0852,3.0489,3.0609,497911,0
1988-12-05,3.0852,3.1218,3.0609,3.0893,454441,0
1988-12-06,3.0852,3.1218,3.0852,3.1218,259824,0
1988-12-07,3.1379,3.2027,3.0852,3.1379,1445326,0
1988-12-08,3.2555,3.2836,3.2391,3.2391,1537203,0
1988-12-09,3.2391,3.2555,3.2391,3.2555,448517,0
1988-12-12,3.2555,3.2555,3.2473,3.2555,280569,0
1988-12-13,3.2555,3.2555,3.2391,3.2555,1056086,0
1988-12-14,3.2473,3.2555,3.2391,3.2555,693520,0
1988-12-15,3.2555,3.2836,3.2391,3.2836,424806,0
1988-12-16,3.2836,3.3484,3.2675,3.3484,1009653,0
1988-12-19,3.3566,3.3566,3.3201,3.3405,974087,0
1988-12-20,3.3405,3.3484,3.3043,3.3043,864430,0
1988-12-21,3.3201,3.3201,3.2958,3.312,401096,0
1988-12-22,3.3201,3.3241,3.3043,3.312,423816,0
1988-12-23,3.3241,3.3324,3.2756,3.2756,846647,0
1988-12-27,3.2675,3.2675,3.2189,3.2311,199561,0
1988-12-28,3.2189,3.2473,3.1946,3.2391,408012,0
1988-12-29,3.2391,3.2875,3.2391,3.2875,498896,0
1988-12-30,3.2836,3.3566,3.2836,3.2836,736000,0
1989-01-03,3.2675,3.2675,3.223,3.2473,417891,0
1989-01-04,3.2473,3.3201,3.2391,3.2958,726118,0
1989-01-05,3.2958,3.3606,3.2958,3.3405,717228,0
1989-01-06,3.3688,3.4454,3.3688,3.4376,1047194,0
1989-01-09,3.4376,3.4578,3.4296,3.4454,498896,0
1989-01-10,3.4454,3.4454,3.4296,3.4296,412950,0
1989-01-11,3.4376,3.4578,3.4376,3.4578,203512,0
1989-01-12,3.4178,3.4178,3.3201,3.3566,1857287,0
1989-01-13,3.3566,3.3688,3.3324,3.3405,748840,0
1989-01-16,3.3405,3.3606,3.3405,3.3405,527548,0
1989-01-17,3.3566,3.3566,3.3241,3.3241,566077,0
1989-01-18,3.3405,3.3847,3.3241,3.3606,1662663,0
1989-01-19,3.3566,3.3847,3.3566,3.381,1139070,0
1989-01-20,3.3606,3.3606,3.3241,3.3405,1565852,0
1989-01-23,3.3241,3.3688,3.3241,3.3405,805154,0
1989-01-24,3.3566,3.4053,3.3566,3.3847,1180563,0
1989-01-25,3.381,3.381,3.3606,3.381,467284,0
1989-01-26,3.3606,3.4296,3.3606,3.4296,862454,0
1989-01-27,3.5022,3.5185,3.4178,3.4296,1592525,0
1989-01-30,3.4296,3.4821,3.4296,3.454,409986,0
1989-01-31,3.4578,3.4902,3.454,3.4578,370468,0
1989-02-01,3.4454,3.4578,3.4296,3.4454,495936,0
1989-02-02,3.4578,3.4578,3.4178,3.4296,930620,0
1989-02-03,3.3969,3.4178,3.3847,3.3929,199561,0
1989-02-06,3.3969,3.4053,3.3969,3.3969,161034,0
1989-02-07,3.3969,3.5105,3.3969,3.5105,5664729,0
1989-02-08,3.5022,3.5022,3.4739,3.4739,1192417,0
1989-02-09,3.4578,3.5022,3.4578,3.4821,817008,0
1989-02-10,3.4376,3.4578,3.4296,3.4376,1581659,0
1989-02-13,3.4213,3.4454,3.4178,3.4376,215368,0
1989-02-14,3.4178,3.4296,3.4053,3.4213,497911,0
1989-02-15,3.4178,3.4454,3.4178,3.4454,260811,0
1989-02-16,3.4296,3.454,3.4296,3.4454,297363,0
1989-02-17,3.4296,3.4821,3.4296,3.4821,203512,0
1989-02-21,3.4821,3.4821,3.4454,3.454,154114,0
1989-02-22,3.454,3.4661,3.454,3.454,565089,0
1989-02-23,3.4454,3.454,3.4376,3.4454,337867,0
1989-02-24,3.4376,3.4454,3.4178,3.4178,534464,0
1989-02-27,3.4178,3.4296,3.4178,3.4296,344784,0
1989-02-28,3.4178,3.4661,3.4178,3.4661,703396,0
1989-03-01,3.4578,3.4661,3.454,3.454,388250,0
1989-03-02,3.4578,3.4902,3.4578,3.4739,504827,0
1989-03-03,3.4739,3.4902,3.4661,3.4821,610535,0
1989-03-06,3.4944,3.5511,3.4739,3.5511,737978,0
1989-03-07,3.5307,3.5388,3.5307,3.5307,186717,0
1989-03-08,3.5307,3.5547,3.5105,3.5307,476179,0
1989-03-09,3.5267,3.5388,3.5185,3.5307,172886,0
1989-03-10,3.5267,3.5267,3.4902,3.4944,640172,0
1989-03-13,3.4902,3.5185,3.4739,3.4739,798240,0
1989-03-14,3.4739,3.4739,3.4213,3.4454,2178359,0
1989-03-15,3.4376,3.4454,3.3566,3.4213,683643,0
1989-03-16,3.4376,3.4454,3.4178,3.4213,471236,0
1989-03-17,3.3688,3.3969,3.3566,3.3688,925680,0
1989-03-20,3.3688,3.3769,3.3606,3.3606,591766,0
1989-03-21,3.3847,3.3969,3.3688,3.3769,463339,0
1989-03-22,3.3847,3.3847,3.3606,3.3688,579909,0
1989-03-23,3.3688,3.3769,3.3324,3.3484,582872,0
1989-03-27,3.3405,3.3769,3.3405,3.3688,422828,0
1989-03-28,3.3847,3.3847,3.3405,3.3484,725137,0
1989-03-29,3.3566,3.3566,3.3405,3.3566,705373,0
1989-03-30,3.3688,3.3969,3.3606,3.3769,348737,0
1989-03-31,3.3847,3.3969,3.3769,3.3969,400107,0
1989-04-03,3.4296,3.4296,3.3688,3.3688,577932,0
1989-04-04,3.3847,3.3847,3.3484,3.3484,314161,0
1989-04-05,3.3769,3.3847,3.3566,3.3847,836767,0
1989-04-06,3.3847,3.3847,3.3606,3.3606,169923,0
1989-04-07,3.3769,3.4053,3.3606,3.3847,169923,0
1989-04-10,3.3969,3.4213,3.3847,3.4178,694505,0
1989-04-11,3.4178,3.4739,3.4178,3.4661,352690,0
1989-04-12,3.4739,3.4821,3.4578,3.4661,190672,0
1989-04-13,3.4661,3.4739,3.4454,3.4578,534464,0
1989-04-14,3.5022,3.5022,3.454,3.4739,401096,0
1989-04-17,3.4578,3.4902,3.4578,3.4902,349722,0
1989-04-18,3.5022,3.5185,3.4944,3.5022,1769362,0
1989-04-19,3.5022,3.5105,3.4944,3.5022,476179,0
1989-04-20,3.5105,3.5105,3.454,3.4661,571018,0
1989-04-21,3.4578,3.4902,3.4578,3.4739,737978,0
1989-04-24,3.4578,3.4661,3.4376,3.4578,1089672,0
1989-04-25,3.4454,3.4578,3.4454,3.4454,460368,0
1989-04-26,3.4902,3.4902,3.4213,3.4213,436660,0
1989-04-27,3.4213,3.4213,3.3929,3.4213,1438409,0
1989-04-28,3.4178,3.4296,3.4053,3.4213,669812,0
1989-05-01,3.4178,3.4661,3.4178,3.4661,272664,0
1989-05-02,3.5022,3.5105,3.4739,3.4739,988905,0
1989-05-03,3.4739,3.5185,3.4739,3.5185,1095604,0
1989-05-04,3.5105,3.5345,3.5022,3.5185,1936321,0
1989-05-05,3.5185,3.5511,3.5022,3.5105,3108979,0
1989-05-08,3.5022,3.5105,3.4902,3.4902,1186493,0
1989-05-09,3.4902,3.5022,3.4821,3.4902,1636981,0
1989-05-10,3.4902,3.4944,3.4739,3.4902,940497,0
1989-05-11,3.4821,3.4944,3.4578,3.4739,1288246,0
1989-05-12,3.5022,3.5711,3.5022,3.5631,1090663,0
1989-05-15,3.5794,3.6239,3.5589,3.6156,747854,0
1989-05-16,3.6156,3.6362,3.5997,3.6075,624366,0
1989-05-17,3.5997,3.6565,3.5997,3.6239,589786,0
1989-05-18,3.6239,3.6481,3.6239,3.6239,651037,0
1989-05-19,3.6239,3.6845,3.6156,3.6845,1529300,0
1989-05-22,3.6845,3.6926,3.6601,3.6685,649066,0
1989-05-23,3.6565,3.6764,3.6481,3.6764,1763438,0
1989-05-24,3.6685,3.6966,3.6685,3.6845,876283,0
1989-05-25,3.6764,3.6926,3.6764,3.6845,750819,0
1989-05-26,3.6845,3.7048,3.6845,3.7048,1001748,0
1989-05-30,3.6685,3.6966,3.6685,3.6845,1063992,0
1989-05-31,3.6764,3.7534,3.6764,3.6926,394177,0
1989-06-01,3.6966,3.7615,3.6966,3.7534,722172,0
1989-06-02,3.7413,3.7898,3.7413,3.7818,410972,0
1989-06-05,3.7735,3.798,3.7332,3.7818,544344,0
1989-06-06,3.7818,3.7818,3.7615,3.7818,1618210,0
1989-06-07,3.7898,3.9072,3.7898,3.9072,723157,0
1989-06-08,3.9072,3.9072,3.802,3.802,827876,0
1989-06-09,3.7898,3.8183,3.7656,3.802,821947,0
1989-06-12,3.7898,3.7898,3.7656,3.7735,1009653,0
1989-06-13,3.7413,3.7735,3.7413,3.7615,490998,0
1989-06-14,3.7413,3.7735,3.7413,3.7615,191656,0
1989-06-15,3.7413,3.7615,3.7211,3.729,228206,0
1989-06-16,3.7048,3.729,3.6966,3.729,1017557,0
1989-06-19,3.6966,3.7332,3.6966,3.7332,293413,0
1989-06-20,3.7413,3.7413,3.6845,3.6845,161034,0
1989-06-21,3.6845,3.6845,3.6362,3.6565,672773,0
1989-06-22,3.6685,3.6764,3.6362,3.6685,403070,0
1989-06-23,3.6601,3.7211,3.6601,3.7211,309218,0
1989-06-26,3.7048,3.7048,3.6764,3.6764,305265,0
1989-06-27,3.6601,3.6966,3.6601,3.6764,246980,0
1989-06-28,3.6601,3.6764,3.6565,3.6565,146212,0
1989-06-29,3.6565,3.6601,3.6565,3.6565,389239,0
1989-06-30,3.6565,3.6565,3.6075,3.6239,884189,0
1989-07-03,3.6239,3.6481,3.6156,3.6156,305265,0
1989-07-05,3.6075,3.6239,3.5711,3.6239,349722,0
1989-07-06,3.6075,3.6156,3.5711,3.5711,163995,0
1989-07-07,3.5711,3.5794,3.4944,3.5794,849608,0
1989-07-10,3.5794,3.6239,3.5794,3.6075,366517,0
1989-07-11,3.6239,3.6601,3.6156,3.6601,422828,0
1989-07-12,3.6565,3.6565,3.6156,3.6156,580895,0
1989-07-13,3.5997,3.6239,3.5874,3.6239,2151687,0
1989-07-14,3.632,3.6926,3.6156,3.6685,470249,0
1989-07-17,3.6685,3.6845,3.6565,3.6685,605596,0
1989-07-18,3.6362,3.6601,3.6362,3.6565,282544,0
1989-07-19,3.6565,3.7048,3.6565,3.6966,282544,0
1989-07-20,3.6966,3.6966,3.6565,3.6601,686602,0
1989-07-21,3.6601,3.6845,3.6565,3.6845,297363,0
1989-07-24,3.6685,3.6926,3.6565,3.6685,306255,0
1989-07-25,3.6845,3.7413,3.6764,3.6966,197587,0
1989-07-26,3.6926,3.7332,3.6926,3.7332,1213167,0
1989-07-27,3.7211,3.7332,3.7128,3.729,666844,0
1989-07-28,3.7332,3.7818,3.7332,3.7413,920742,0
1989-07-31,3.7413,3.8504,3.7413,3.8504,643130,0
1989-08-01,3.8301,3.8627,3.8099,3.8262,547306,0
1989-08-02,3.8099,3.8301,3.8099,3.8262,252906,0
1989-08-03,3.8301,3.8583,3.8301,3.8384,233149,0
1989-08-04,3.8583,3.8583,3.8262,3.8301,491983,0
1989-08-07,3.8384,3.9234,3.8384,3.9234,505815,0
1989-08-08,3.9072,3.9317,3.8991,3.9152,499886,0
1989-08-09,3.9072,3.9681,3.9072,3.9435,487041,0
1989-08-10,3.9397,3.9681,3.9234,3.9638,1089672,0
1989-08-11,3.9681,3.9681,3.8951,3.8951,844670,0
1989-08-14,3.9072,3.9234,3.8951,3.9072,274642,0
1989-08-15,3.8991,3.9234,3.8951,3.9234,163995,0
1989-08-16,3.9072,3.9397,3.9072,3.9152,311193,0
1989-08-17,3.8991,3.9152,3.8991,3.9152,332934,0
1989-08-18,3.9152,3.9435,3.9152,3.9435,199561,0
1989-08-21,3.9681,3.976,3.9317,3.9397,426786,0
1989-08-22,3.9397,3.9397,3.9072,3.9152,417891,0
1989-08-23,3.9072,3.9435,3.9072,3.9435,618436,0
1989-08-24,3.9638,4.0526,3.9558,4.0042,707353,0
1989-08-25,4.0042,4.0449,3.976,3.976,565089,0
1989-08-28,3.9397,4.0449,3.9397,4.0449,471236,0
1989-08-29,4.0286,4.037,4.0124,4.0124,242040,0
1989-08-30,4.0124,4.0449,4.0124,4.0286,590776,0
1989-08-31,4.037,4.0613,4.0286,4.037,518658,0
1989-09-01,4.0526,4.0735,4.0449,4.0526,1041268,0
1989-09-05,4.037,4.0449,3.992,4.0003,397146,0
1989-09-06,3.9841,3.9841,3.9317,3.9317,928643,0
1989-09-07,3.9317,3.9317,3.9072,3.9072,1221070,0
1989-09-08,3.9234,3.9234,3.8951,3.8951,538416,0
1989-09-11,3.8951,3.8991,3.8583,3.8627,863442,0
1989-09-12,3.8583,3.8627,3.8583,3.8583,1318873,0
1989-09-13,3.8627,3.8627,3.798,3.798,1699220,0
1989-09-14,3.798,3.802,3.7735,3.798,1961020,0
1989-09-15,3.7735,3.8183,3.7735,3.798,1059050,0
1989-09-18,3.7898,3.8583,3.7898,3.8583,581885,0
1989-09-19,3.8301,3.9397,3.8301,3.9397,830843,0
1989-09-20,3.9317,3.9558,3.9317,3.9558,721183,0
1989-09-21,3.9558,3.9681,3.8868,3.8868,437648,0
1989-09-22,3.8991,3.9152,3.8384,3.8384,768600,0
1989-09-25,3.8262,3.8301,3.798,3.798,648079,0
1989-09-26,3.802,3.8504,3.798,3.798,453455,0
1989-09-27,3.7898,3.8301,3.7898,3.802,753785,0
1989-09-28,3.798,3.8099,3.798,3.802,898017,0
1989-09-29,3.798,3.802,3.729,3.729,1179576,0
1989-10-02,3.7332,3.7413,3.7211,3.729,817996,0
1989-10-03,3.7413,3.7492,3.729,3.7413,716239,0
1989-10-04,3.7332,3.7413,3.729,3.7332,339843,0
1989-10-05,3.729,3.7413,3.6966,3.7128,400107,0
1989-10-06,3.7128,3.7413,3.7128,3.7211,753785,0
1989-10-09,3.7211,3.7211,3.6966,3.6966,506803,0
1989-10-10,3.6966,3.6966,3.6277,3.6277,1966947,0
1989-10-11,3.6239,3.6239,3.5997,3.6075,958282,0
1989-10-12,3.6075,3.6156,3.5997,3.6156,333918,0
1989-10-13,3.6075,3.6239,3.4578,3.4578,929633,0
1989-10-16,3.47,3.5547,3.4417,3.5467,1961020,0
1989-10-17,3.5185,3.5589,3.5185,3.5467,758721,0
1989-10-18,3.5388,3.5915,3.5388,3.5794,537429,0
1989-10-19,3.5915,3.6642,3.5915,3.6362,588799,0
1989-10-20,3.6239,3.6442,3.6156,3.6239,826891,0
1989-10-23,3.6239,3.6277,3.4578,3.47,1927429,0
1989-10-24,3.4417,3.4417,3.381,3.413,4669889,0
1989-10-25,3.4011,3.4333,3.4011,3.4253,1250705,0
1989-10-26,3.413,3.4178,3.381,3.381,567064,0
1989-10-27,3.381,3.389,3.3646,3.3727,500876,0
1989-10-30,3.3566,3.3646,3.3566,3.3646,266740,0
1989-10-31,3.3646,3.3929,3.3646,3.389,479142,0
1989-11-01,3.3727,3.4011,3.3727,3.3727,1085724,0
1989-11-02,3.3646,3.3646,3.3283,3.3324,346761,0
1989-11-03,3.3324,3.3324,3.2593,3.2875,987920,0
1989-11-06,3.2875,3.2875,3.2271,3.235,240066,0
1989-11-07,3.2271,3.2513,3.2271,3.2513,570029,0
1989-11-08,3.235,3.2756,3.235,3.2432,170908,0
1989-11-09,3.2432,3.2635,3.2432,3.2593,475187,0
1989-11-10,3.2635,3.2875,3.2635,3.2836,415912,0
1989-11-13,3.2875,3.2958,3.2271,3.2271,560150,0
1989-11-14,3.2271,3.2432,3.2271,3.2271,347748,0
1989-11-15,3.2432,3.2958,3.2432,3.2958,1444338,0
1989-11-16,3.2875,3.2958,3.2836,3.2875,1259598,0
1989-11-17,3.2756,3.2958,3.2756,3.2875,272664,0
1989-11-20,3.2875,3.2875,3.2836,3.2836,237102,0
1989-11-21,3.2875,3.2958,3.2836,3.2836,389239,0
1989-11-22,3.2836,3.2875,3.2836,3.2836,355648,0
1989-11-24,3.2875,3.3201,3.2875,3.3201,296375,0
1989-11-27,3.2958,3.3201,3.2958,3.3201,192645,0
1989-11-28,3.3043,3.3525,3.3043,3.3525,263775,0
1989-11-29,3.3646,3.381,3.3446,3.3446,676722,0
1989-11-30,3.3727,3.4011,3.3566,3.381,522608,0
1989-12-01,3.3727,3.3929,3.3646,3.3929,1524361,0
1989-12-04,3.3929,3.4253,3.3929,3.4253,354664,0
1989-12-05,3.413,3.4253,3.389,3.389,457407,0
1989-12-06,3.3646,3.3929,3.3566,3.3727,688581,0
1989-12-07,3.3727,3.389,3.3727,3.381,246980,0
1989-12-08,3.3727,3.4011,3.3727,3.3929,232158,0
1989-12-11,3.3929,3.413,3.3525,3.3929,181777,0
1989-12-12,3.3646,3.47,3.3646,3.47,458393,0
1989-12-13,3.4902,3.5105,3.381,3.381,1005701,0
1989-12-14,3.3646,3.413,3.3646,3.381,576946,0
1989-12-15,3.3929,3.413,3.381,3.413,773539,0
1989-12-18,3.3929,3.4333,3.389,3.4253,456421,0
1989-12-19,3.4253,3.4253,3.4011,3.4213,256860,0
1989-12-20,3.4213,3.4213,3.389,3.413,271676,0
1989-12-21,3.413,3.413,3.3566,3.381,548296,0
1989-12-22,3.3929,3.4011,3.381,3.389,129419,0
1989-12-26,3.3727,3.47,3.3727,3.47,453455,0
1989-12-27,3.4578,3.4821,3.4417,3.47,200545,0
1989-12-28,3.4578,3.47,3.4578,3.47,145223,0
1989-12-29,3.4578,3.47,3.4578,3.47,160044,0
1990-01-02,3.4578,3.47,3.4417,3.47,674747,0
1990-01-03,3.4578,3.4616,3.4333,3.4578,553233,0
1990-01-04,3.4497,3.4616,3.413,3.413,482107,0
1990-01-05,3.381,3.4011,3.3727,3.4011,487041,0
1990-01-08,3.4011,3.4333,3.3929,3.4253,484082,0
1990-01-09,3.413,3.4253,3.3727,3.3727,390233,0
1990-01-10,3.3727,3.4011,3.3646,3.3646,569042,0
1990-01-11,3.3646,3.3727,3.3324,3.3324,668823,0
1990-01-12,3.2875,3.3043,3.1989,3.2271,256860,0
1990-01-15,3.1989,3.2432,3.1702,3.2271,541380,0
1990-01-16,3.2108,3.2513,3.2108,3.2513,330954,0
1990-01-17,3.235,3.2593,3.1989,3.2271,325024,0
1990-01-18,3.223,3.2593,3.223,3.2513,919754,0
1990-01-19,3.2513,3.2513,3.1825,3.1825,340833,0
1990-01-22,3.1903,3.1989,3.1218,3.1218,385289,0
1990-01-23,3.1218,3.1299,3.0731,3.0731,614487,0
1990-01-24,3.0447,3.0731,3.0323,3.0731,1911624,0
1990-01-25,3.0893,3.0893,3.0609,3.0731,711302,0
1990-01-26,3.0609,3.1379,3.0529,3.1379,764651,0
1990-01-29,3.1542,3.2108,3.1379,3.1903,257846,0
1990-01-30,3.1903,3.2432,3.1746,3.2391,512729,0
1990-01-31,3.2271,3.2593,3.2271,3.2593,469260,0
1990-02-01,3.2593,3.2593,3.2271,3.2391,1189455,0
1990-02-02,3.2108,3.2271,3.1903,3.223,314161,0
1990-02-05,3.1989,3.2068,3.1379,3.1542,996811,0
1990-02-06,3.1379,3.1662,3.1218,3.1218,1911624,0
1990-02-07,3.1055,3.142,3.0973,3.1379,1746639,0
1990-02-08,3.1379,3.142,3.1379,3.142,827876,0
1990-02-09,3.1379,3.158,3.1379,3.1379,636219,0
1990-02-12,3.1379,3.142,3.1218,3.1218,716239,0
1990-02-13,3.0893,3.1257,3.0893,3.1137,674747,0
1990-02-14,3.1257,3.1542,3.1218,3.1542,163995,0
1990-02-15,3.1542,3.158,3.1379,3.1542,327990,0
1990-02-16,3.142,3.142,3.0731,3.1137,543355,0
1990-02-20,3.0731,3.0893,3.0568,3.0893,199561,0
1990-02-21,3.0731,3.1542,3.0731,3.142,796261,0
1990-02-22,3.142,3.1542,3.1055,3.1055,668823,0
1990-02-23,3.1055,3.1055,3.0731,3.0893,726118,0
1990-02-26,3.0893,3.0893,3.0568,3.0568,1322823,0
1990-02-27,3.0893,3.0893,3.0692,3.0852,1372222,0
1990-02-28,3.0852,3.142,3.0852,3.142,2579457,0
1990-03-01,3.1379,3.1542,3.1379,3.1379,725137,0
1990-03-02,3.142,3.158,3.1379,3.142,1081771,0
1990-03-05,3.142,3.1746,3.1379,3.142,1816784,0
1990-03-06,3.158,3.158,3.1379,3.1542,2833350,0
1990-03-07,3.158,3.2068,3.158,3.1989,608560,0
1990-03-08,3.1989,3.3525,3.1989,3.3201,950379,0
1990-03-09,3.3043,3.3525,3.3043,3.3362,493958,0
1990-03-12,3.3362,3.4296,3.3201,3.413,830843,0
1990-03-13,3.3969,3.4578,3.3929,3.4454,1174635,0
1990-03-14,3.4296,3.4296,3.3847,3.3929,319097,0
1990-03-15,3.3969,3.413,3.3847,3.3969,735012,0
1990-03-16,3.4296,3.4296,3.3847,3.3969,705373,0
1990-03-19,3.3929,3.3969,3.3847,3.3929,367503,0
1990-03-20,3.3969,3.4296,3.3929,3.3969,201537,0
1990-03-21,3.3929,3.4333,3.3929,3.413,356639,0
1990-03-22,3.4213,3.454,3.413,3.4213,559163,0
1990-03-23,3.413,3.4213,3.4053,3.413,237102,0
1990-03-26,3.4296,3.4454,3.4296,3.4296,480129,0
1990-03-27,3.4296,3.4739,3.4213,3.4661,237102,0
1990-03-28,3.4578,3.4902,3.454,3.4739,253894,0
1990-03-29,3.4578,3.4661,3.454,3.4578,175849,0
1990-03-30,3.4578,3.4739,3.454,3.4578,434685,0
1990-04-02,3.4578,3.4578,3.413,3.4213,454441,0
1990-04-03,3.4296,3.4578,3.4296,3.454,734024,0
1990-04-04,3.4333,3.454,3.4213,3.4296,370468,0
1990-04-05,3.4296,3.4661,3.413,3.413,482107,0
1990-04-06,3.4213,3.4296,3.3929,3.413,599666,0
1990-04-09,3.413,3.4296,3.413,3.4213,253894,0
1990-04-10,3.413,3.413,3.3969,3.3969,498896,0
1990-04-11,3.3929,3.4213,3.3929,3.4053,179800,0
1990-04-12,3.4053,3.413,3.4053,3.4053,360590,0
1990-04-16,3.3769,3.4053,3.3769,3.3929,868382,0
1990-04-17,3.3929,3.3929,3.3646,3.3847,367503,0
1990-04-18,3.3969,3.3969,3.3201,3.3283,619426,0
1990-04-19,3.3201,3.3362,3.3043,3.3043,899005,0
1990-04-20,3.3201,3.3201,3.2836,3.2836,1368267,0
1990-04-23,3.2836,3.2875,3.2513,3.2593,691546,0
1990-04-24,3.2756,3.2756,3.2513,3.2513,1505587,0
1990-04-25,3.2593,3.2875,3.2593,3.2875,1061025,0
1990-04-26,3.3043,3.3769,3.2875,3.3769,992856,0
1990-04-27,3.3646,3.3929,3.3646,3.3769,1505587,0
1990-04-30,3.3646,3.3929,3.3646,3.3929,1771340,0
1990-05-01,3.3847,3.4053,3.3769,3.3769,140286,0
1990-05-02,3.3929,3.3929,3.3769,3.3847,742916,0
1990-05-03,3.3847,3.3969,3.3847,3.3847,323052,0
1990-05-04,3.3929,3.4781,3.3929,3.4578,378374,0
1990-05-07,3.4454,3.5547,3.4454,3.5467,440612,0
1990-05-08,3.5467,3.6362,3.5467,3.6239,366517,0
1990-05-09,3.6239,3.6685,3.6239,3.6601,605596,0
1990-05-10,3.6481,3.6764,3.6362,3.6565,897030,0
1990-05-11,3.6601,3.737,3.6601,3.7168,602630,0
1990-05-14,3.6926,3.7492,3.6764,3.7089,857514,0
1990-05-15,3.7008,3.7695,3.7008,3.7695,805154,0
1990-05-16,3.7779,3.7779,3.7249,3.7574,458393,0
1990-05-17,3.737,3.7779,3.737,3.7615,528536,0
1990-05-18,3.7492,3.7779,3.7492,3.7779,202526,0
1990-05-21,3.7779,3.7938,3.7695,3.7856,265752,0
1990-05-22,3.7938,3.8099,3.7856,3.802,674747,0
1990-05-23,3.8099,3.8099,3.7938,3.8099,226234,0
1990-05-24,3.7938,3.8099,3.7856,3.802,449502,0
1990-05-25,3.7856,3.8099,3.7856,3.7938,168937,0
1990-05-29,3.7779,3.8301,3.7779,3.8099,911850,0
1990-05-30,3.8183,3.8384,3.802,3.8183,851588,0
1990-05-31,3.7938,3.8301,3.7938,3.8099,239076,0
1990-06-01,3.802,3.8301,3.7249,3.729,1114375,0
1990-06-04,3.729,3.7779,3.7249,3.7695,1435449,0
1990-06-05,3.802,3.8504,3.802,3.8504,412950,0
1990-06-06,3.8787,3.9195,3.8706,3.8951,532490,0
1990-06-07,3.9072,3.9072,3.8504,3.8583,151151,0
1990-06-08,3.8627,3.8787,3.8183,3.8262,129419,0
1990-06-11,3.8183,3.8706,3.8183,3.8706,282544,0
1990-06-12,3.8627,3.9638,3.8504,3.9638,249944,0
1990-06-13,3.9558,3.9638,3.9275,3.9397,321073,0
1990-06-14,3.9275,3.9275,3.9072,3.9072,255871,0
1990-06-15,3.8301,3.8627,3.8262,3.8504,1331714,0
1990-06-18,3.8627,3.8706,3.8504,3.8627,381335,0
1990-06-19,3.8583,3.8787,3.8504,3.8706,324037,0
1990-06-20,3.8787,3.8868,3.8384,3.8583,251917,0
1990-06-21,3.8583,3.8868,3.8384,3.8868,257846,0
1990-06-22,3.9033,3.9477,3.8951,3.8951,909873,0
1990-06-25,3.9033,3.9072,3.8787,3.8787,303290,0
1990-06-26,3.8951,3.9397,3.8787,3.8787,437648,0
1990-06-27,3.8951,3.9275,3.8787,3.8951,404058,0
1990-06-28,3.8868,3.9072,3.8868,3.8951,948405,0
1990-06-29,3.8951,3.9275,3.8868,3.9033,635234,0
1990-07-02,3.8868,3.9033,3.8787,3.9033,597690,0
1990-07-03,3.8951,3.9072,3.8951,3.9033,490006,0
1990-07-05,3.8951,3.8951,3.8384,3.8504,317123,0
1990-07-06,3.8262,3.8706,3.8262,3.8706,361580,0
1990-07-09,3.8627,3.8706,3.8301,3.8504,296375,0
1990-07-10,3.8504,3.8504,3.8099,3.8099,610535,0
1990-07-11,3.8099,3.8706,3.8099,3.8627,825898,0
1990-07-12,3.8583,3.9072,3.8583,3.9072,243029,0
1990-07-13,3.9072,3.9477,3.9033,3.9397,817008,0
1990-07-16,3.9317,3.9558,3.9275,3.9397,529525,0
1990-07-17,3.9275,3.9963,3.9275,3.9963,90889,0
1990-07-18,3.9638,3.9638,3.9397,3.9558,304278,0
1990-07-19,3.9275,3.9558,3.8951,3.9558,462344,0
1990-07-20,3.9397,3.9558,3.8583,3.8583,431719,0
1990-07-23,3.8262,3.8301,3.7249,3.802,637207,0
1990-07-24,3.7856,3.8301,3.7249,3.8262,253894,0
1990-07-25,3.8183,3.8583,3.7938,3.8583,191656,0
1990-07-26,3.8384,3.8384,3.7574,3.7695,483093,0
1990-07-27,3.7856,3.7856,3.6926,3.7249,490998,0
1990-07-30,3.7089,3.8384,3.7089,3.8384,327990,0
1990-07-31,3.8426,3.8426,3.7735,3.7818,198571,0
1990-08-01,3.798,3.8504,3.7656,3.8221,269703,0
1990-08-02,3.7735,3.7735,3.6926,3.7211,248956,0
1990-08-03,3.6926,3.6926,3.5874,3.5874,745879,0
1990-08-06,3.5388,3.5388,3.4333,3.4333,487041,0
1990-08-07,3.4454,3.486,3.381,3.413,793300,0
1990-08-08,3.3969,3.4333,3.381,3.3969,259824,0
1990-08-09,3.4053,3.4053,3.3646,3.3646,781444,0
1990-08-10,3.3646,3.3646,3.2555,3.2555,1051145,0
1990-08-13,3.2555,3.2797,3.2555,3.2635,697471,0
1990-08-14,3.2797,3.3324,3.2797,3.3241,281556,0
1990-08-15,3.3043,3.312,3.2555,3.2555,639182,0
1990-08-16,3.2555,3.2714,3.2555,3.2555,528536,0
1990-08-17,3.223,3.235,3.1176,3.1459,783417,0
1990-08-20,3.1623,3.223,3.1542,3.2068,194621,0
1990-08-21,3.1867,3.1867,3.1339,3.1459,1507564,0
1990-08-22,3.1379,3.1542,3.1379,3.1379,839731,0
1990-08-23,3.0692,3.1055,3.0692,3.1015,1481880,0
1990-08-24,3.1055,3.1218,3.0447,3.1176,1221070,0
1990-08-27,3.1176,3.1702,3.1176,3.1379,641161,0
1990-08-28,3.1218,3.1339,3.1176,3.1218,680678,0
1990-08-29,3.1055,3.1542,3.1055,3.1542,437648,0
1990-08-30,3.1702,3.1903,3.1623,3.1623,422828,0
1990-08-31,3.1782,3.2068,3.1702,3.2027,134355,0
1990-09-04,3.1867,3.1867,3.1702,3.1867,269703,0
1990-09-05,3.1702,3.2027,3.1702,3.1903,234139,0
1990-09-06,3.1903,3.2027,3.1623,3.1623,1631054,0
1990-09-07,3.1623,3.1702,3.1379,3.1379,1087699,0
1990-09-10,3.1542,3.1542,3.1055,3.1055,820963,0
1990-09-11,3.0852,3.0852,3.0043,3.0165,1363326,0
1990-09-12,2.9717,2.9882,2.9717,2.9882,423816,0
1990-09-13,2.9882,3.0204,2.956,2.956,369483,0
1990-09-14,2.956,2.956,2.8827,2.8991,932596,0
1990-09-17,2.8991,2.9111,2.8827,2.8827,138306,0
1990-09-18,2.8991,2.9111,2.8343,2.9032,718217,0
1990-09-19,2.8867,2.9032,2.8707,2.8707,323052,0
1990-09-20,2.8547,2.8991,2.8503,2.8669,314161,0
1990-09-21,2.9111,2.9111,2.8669,2.8867,736000,0
1990-09-24,2.8827,2.8867,2.8503,2.8503,781444,0
1990-09-25,2.8669,2.8707,2.8259,2.8343,492973,0
1990-09-26,2.8182,2.8503,2.8099,2.8099,462344,0
1990-09-27,2.8259,2.838,2.7532,2.7532,385289,0
1990-09-28,2.7085,2.7696,2.6844,2.7696,857514,0
1990-10-01,2.7532,2.782,2.7371,2.7696,417891,0
1990-10-02,2.7696,2.8099,2.7696,2.7853,424806,0
1990-10-03,2.7696,2.7853,2.7493,2.7532,940497,0
1990-10-04,2.7532,2.7532,2.717,2.7371,513718,0
1990-10-05,2.6925,2.7208,2.6764,2.6925,1058062,0
1990-10-08,2.7085,2.7532,2.7085,2.7208,369483,0
1990-10-09,2.7085,2.7493,2.7085,2.7208,691546,0
1990-10-10,2.7085,2.7208,2.6764,2.6764,881224,0
1990-10-11,2.6764,2.6844,2.6683,2.6764,534464,0
1990-10-12,2.6764,2.7007,2.6521,2.6683,540394,0
1990-10-15,2.6844,2.7085,2.6318,2.6318,794284,0
1990-10-16,2.6481,2.6521,2.6076,2.6318,963222,0
1990-10-17,2.6481,2.6641,2.6318,2.6318,283533,0
1990-10-18,2.6318,2.6844,2.6318,2.6521,687593,0
1990-10-19,2.7085,2.7085,2.6641,2.6844,378374,0
1990-10-22,2.6521,2.6844,2.6521,2.6844,236115,0
1990-10-23,2.6683,2.6844,2.6318,2.6318,236115,0
1990-10-24,2.6318,2.7085,2.6318,2.6683,712291,0
1990-10-25,2.6683,2.6844,2.6318,2.6318,344784,0
1990-10-26,2.6318,2.6359,2.5673,2.5673,349722,0
1990-10-29,2.5753,2.6157,2.5753,2.5993,1226007,0
1990-10-30,2.5831,2.6721,2.5831,2.6721,736000,0
1990-10-31,2.6641,2.6641,2.6157,2.6157,201537,0
1990-11-01,2.6157,2.6602,2.6157,2.6481,172886,0
1990-11-02,2.6318,2.6602,2.6318,2.6602,482107,0
1990-11-05,2.6438,2.6964,2.6438,2.6964,407023,0
1990-11-06,2.6964,2.7291,2.6805,2.7047,304278,0
1990-11-07,2.7127,2.7127,2.6721,2.6805,288471,0
1990-11-08,2.6721,2.7208,2.6481,2.6886,745879,0
1990-11-09,2.7047,2.7532,2.7047,2.7451,883198,0
1990-11-12,2.7451,2.7775,2.7451,2.7614,523595,0
1990-11-13,2.7614,2.7853,2.7532,2.7853,694505,0
1990-11-14,2.7853,2.8182,2.7775,2.7897,1448291,0
1990-11-15,2.806,2.8503,2.806,2.8343,714268,0
1990-11-16,2.8343,2.838,2.7897,2.806,293413,0
1990-11-19,2.8182,2.8503,2.806,2.822,175849,0
1990-11-20,2.822,2.8503,2.8182,2.8343,1012615,0
1990-11-21,2.838,2.9032,2.838,2.8948,383313,0
1990-11-23,2.9032,2.9356,2.9032,2.9032,96819,0
1990-11-26,2.8707,2.9111,2.8503,2.9111,302302,0
1990-11-27,2.9192,2.9192,2.879,2.8867,271676,0
1990-11-28,2.8707,2.9274,2.8707,2.9111,123487,0
1990-11-29,2.9111,2.9192,2.9032,2.9111,430732,0
1990-11-30,2.9111,2.9598,2.9111,2.9517,790332,0
1990-12-03,2.9679,3.0323,2.9679,3.0323,625353,0
1990-12-04,3.0204,3.1094,3.0002,3.1094,581885,0
1990-12-05,3.1094,3.1501,3.0933,3.142,713277,0
1990-12-06,3.1542,3.1702,3.0692,3.0692,488032,0
1990-12-07,3.0692,3.1257,3.0692,3.1094,1026448,0
1990-12-10,3.1094,3.1702,3.1015,3.1662,795275,0
1990-12-11,3.1542,3.1542,3.0933,3.1015,252906,0
1990-12-12,3.1094,3.2108,3.1094,3.2068,158066,0
1990-12-13,3.1946,3.2068,3.1825,3.1825,489020,0
1990-12-14,3.1662,3.1702,3.0933,3.1094,630295,0
1990-12-17,3.1094,3.1257,3.0933,3.1257,211416,0
1990-12-18,3.1257,3.1339,3.1015,3.1257,214379,0
1990-12-19,3.1176,3.1257,3.1015,3.1094,2038079,0
1990-12-20,3.0933,3.1257,3.0773,3.1094,1135123,0
1990-12-21,3.142,3.142,3.1176,3.1257,1293187,0
1990-12-24,3.1257,3.142,3.1176,3.1339,279581,0
1990-12-26,3.1339,3.1662,3.1339,3.1662,701423,0
1990-12-27,3.1501,3.1542,3.1257,3.1339,1142035,0
1990-12-28,3.142,3.1542,3.1339,3.1542,309218,0
1990-12-31,3.1542,3.1662,3.142,3.1662,241051,0
1991-01-02,3.1662,3.1903,3.1339,3.1501,571018,0
1991-01-03,3.142,3.142,3.1015,3.1094,1141043,0
1991-01-04,3.1176,3.1339,3.1094,3.1257,292423,0
1991-01-07,3.1094,3.142,3.1015,3.1257,242040,0
1991-01-08,3.1257,3.1257,3.1015,3.1094,253894,0
1991-01-09,3.1015,3.1702,3.0204,3.0609,1144010,0
1991-01-10,3.0609,3.1094,3.0529,3.1094,236115,0
1991-01-11,3.1015,3.1015,3.0489,3.0773,672773,0
1991-01-14,3.0529,3.0529,3.0002,3.0367,153129,0
1991-01-15,3.0002,3.0043,2.9598,2.9882,341821,0
1991-01-16,2.9717,2.9882,2.9598,2.9598,329964,0
1991-01-17,3.0002,3.0773,3.0002,3.0043,1377158,0
1991-01-18,3.0043,3.0367,3.0043,3.0323,761687,0
1991-01-21,3.0165,3.0489,3.0043,3.0367,345772,0
1991-01-22,3.0489,3.1015,3.0323,3.0773,303290,0
1991-01-23,3.0852,3.0933,3.0692,3.0692,181777,0
1991-01-24,3.0692,3.1094,3.0692,3.0933,275631,0
1991-01-25,3.1094,3.1542,3.1015,3.142,794284,0
1991-01-28,3.142,3.1702,3.1176,3.1702,1838518,0
1991-01-29,3.1903,3.2432,3.1903,3.223,473213,0
1991-01-30,3.235,3.5794,3.235,3.5467,1430505,0
1991-01-31,3.5225,3.5467,3.4944,3.5022,455429,0
1991-02-01,3.4902,3.5022,3.4578,3.4902,1124252,0
1991-02-04,3.4902,3.5794,3.4902,3.5589,602630,0
1991-02-05,3.5589,3.6396,3.5547,3.5997,2575504,0
1991-02-06,3.5954,3.6601,3.5671,3.632,327990,0
1991-02-07,3.6519,3.737,3.6396,3.7211,272664,0
1991-02-08,3.6966,3.802,3.6642,3.802,723157,0
1991-02-11,3.7856,3.802,3.737,3.802,992856,0
1991-02-12,3.7938,3.8183,3.6075,3.6277,1164754,0
1991-02-13,3.6075,3.6886,3.5589,3.6845,591766,0
1991-02-14,3.7048,3.7211,3.6601,3.6886,414926,0
1991-02-15,3.6845,3.737,3.6722,3.7048,723157,0
1991-02-19,3.7211,3.7211,3.6886,3.7048,503837,0
1991-02-20,3.6966,3.6966,3.6601,3.6722,305265,0
1991-02-21,3.6601,3.6601,3.5794,3.6075,256860,0
1991-02-22,3.5954,3.5954,3.5146,3.5467,853558,0
1991-02-25,3.5794,3.6722,3.5547,3.6396,981002,0
1991-02-26,3.632,3.6886,3.6277,3.6396,653013,0
1991-02-27,3.6519,3.6886,3.632,3.6886,74093,0
1991-02-28,3.6722,3.7048,3.6722,3.6722,263775,0
1991-03-01,3.6722,3.6966,3.6519,3.6845,517669,0
1991-03-04,3.6886,3.7856,3.6886,3.7453,398133,0
1991-03-05,3.7453,3.8504,3.7453,3.8183,554220,0
1991-03-06,3.8344,3.8344,3.7048,3.737,408012,0
1991-03-07,3.7534,3.8344,3.7453,3.802,354664,0
1991-03-08,3.8344,3.8426,3.7615,3.802,480129,0
1991-03-11,3.7856,3.8183,3.7856,3.8099,593740,0
1991-03-12,3.7938,3.8099,3.7856,3.7856,285509,0
1991-03-13,3.7938,3.8344,3.7938,3.8344,96819,0
1991-03-14,3.8504,3.9317,3.8504,3.8909,757734,0
1991-03-15,3.8909,3.8951,3.8668,3.8951,978039,0
1991-03-18,3.8951,3.9033,3.8749,3.8909,154114,0
1991-03-19,3.8829,3.8829,3.8344,3.8504,777494,0
1991-03-20,3.8504,3.8504,3.7856,3.7856,1253670,0
1991-03-21,3.7856,3.802,3.737,3.737,657954,0
1991-03-22,3.7534,3.7534,3.7048,3.7048,388250,0
1991-03-25,3.729,3.802,3.7128,3.7779,206477,0
1991-03-26,3.7779,3.7938,3.737,3.7856,451479,0
1991-03-27,3.802,3.8183,3.7128,3.7128,229199,0
1991-03-28,3.7048,3.7048,3.6075,3.6075,299343,0
1991-04-01,3.6197,3.6722,3.6075,3.6277,946426,0
1991-04-02,3.6519,3.6601,3.6197,3.6601,809106,0
1991-04-03,3.6519,3.6845,3.6396,3.6601,603620,0
1991-04-04,3.6601,3.7211,3.6601,3.6966,821947,0
1991-04-05,3.6845,3.6845,3.6277,3.6601,1274417,0
1991-04-08,3.6519,3.6519,3.632,3.6519,374421,0
1991-04-09,3.632,3.6601,3.6075,3.6277,407023,0
1991-04-10,3.6197,3.6197,3.5146,3.5467,595716,0
1991-04-11,3.5589,3.6075,3.5467,3.5467,452469,0
1991-04-12,3.5589,3.6197,3.5589,3.5997,367503,0
1991-04-15,3.6197,3.632,3.6075,3.6277,375408,0
1991-04-16,3.6277,3.7453,3.6277,3.729,1016569,0
1991-04-17,3.729,3.802,3.7128,3.802,556200,0
1991-04-18,3.7856,3.8344,3.7856,3.802,553233,0
1991-04-19,3.8099,3.8099,3.729,3.729,602630,0
1991-04-22,3.737,3.7695,3.737,3.7453,572006,0
1991-04-23,3.7534,3.8951,3.7534,3.802,1249718,0
1991-04-24,3.802,3.802,3.6966,3.7128,325024,0
1991-04-25,3.6966,3.8829,3.6845,3.8344,1727871,0
1991-04-26,3.8183,3.8183,3.7695,3.7779,1334677,0
1991-04-29,3.7615,3.7856,3.7615,3.7615,437648,0
1991-04-30,3.7735,3.8221,3.7735,3.7898,469260,0
1991-05-01,3.7656,3.798,3.7656,3.7898,1549056,0
1991-05-02,3.7735,3.7735,3.7089,3.7492,774528,0
1991-05-03,3.7249,3.7492,3.7089,3.7413,481116,0
1991-05-06,3.7332,3.7492,3.6926,3.7008,82988,0
1991-05-07,3.6926,3.7089,3.6926,3.7008,193633,0
1991-05-08,3.6926,3.6926,3.6601,3.6601,1536218,0
1991-05-09,3.6601,3.6926,3.6519,3.6764,1911624,0
1991-05-10,3.6764,3.7089,3.6764,3.6845,259824,0
1991-05-13,3.6845,3.6845,3.6601,3.6685,101755,0
1991-05-14,3.6601,3.6601,3.5711,3.5711,926667,0
1991-05-15,3.5631,3.5711,3.4333,3.4739,990884,0
1991-05-16,3.4821,3.5467,3.4821,3.5307,443571,0
1991-05-17,3.5307,3.5631,3.5307,3.5631,387263,0
1991-05-20,3.5631,3.5954,3.5225,3.5307,337867,0
1991-05-21,3.5307,3.5307,3.4983,3.5146,807127,0
1991-05-22,3.5065,3.5065,3.4821,3.4983,379360,0
1991-05-23,3.4902,3.4902,3.4497,3.4739,567064,0
1991-05-24,3.4661,3.5547,3.4578,3.5467,782433,0
1991-05-28,3.5547,3.6117,3.5467,3.5794,1079798,0
1991-05-29,3.5954,3.6764,3.5954,3.6519,391216,0
1991-05-30,3.6519,3.8463,3.6519,3.7898,1713050,0
1991-05-31,3.798,3.9111,3.7898,3.8951,429745,0
1991-06-03,3.8868,3.9111,3.8787,3.8868,1075841,0
1991-06-04,3.8868,3.9033,3.8787,3.8787,916788,0
1991-06-05,3.8951,3.8951,3.8706,3.8706,289462,0
1991-06-06,3.8787,3.9435,3.8787,3.9195,709324,0
1991-06-07,3.9033,3.9354,3.8787,3.8868,2407557,0
1991-06-10,3.8951,3.8951,3.8706,3.8706,2949929,0
1991-06-11,3.8868,3.9195,3.8787,3.9111,3564410,0
1991-06-12,3.9111,3.9111,3.8787,3.9033,592752,0
1991-06-13,3.9111,3.9354,3.9111,3.9354,466300,0
1991-06-14,3.9519,4.1379,3.9519,4.0735,1361352,0
1991-06-17,4.0571,4.1057,4.0327,4.0491,683643,0
1991-06-18,4.0491,4.0735,4.0491,4.0735,221294,0
1991-06-19,4.0571,4.0814,4.0086,4.0649,2194166,0
1991-06-20,4.0571,4.0974,4.0571,4.0649,1855310,0
1991-06-21,4.0735,4.0814,4.0491,4.0571,702409,0
1991-06-24,4.0406,4.0406,3.9275,3.9275,520633,0
1991-06-25,3.9435,3.9598,3.9435,3.9598,1162782,0
1991-06-26,3.9598,3.976,3.9519,3.9598,691546,0
1991-06-27,3.976,4.0814,3.9598,3.9841,1347518,0
1991-06-28,3.9841,3.9841,3.9195,3.9275,481116,0
1991-07-01,3.9435,4.0165,3.9435,3.992,1165746,0
1991-07-02,4.0248,4.1621,4.0165,4.1621,1547080,0
1991-07-03,4.0814,4.1461,4.0735,4.1138,1817772,0
1991-07-05,4.0893,4.1621,4.0893,4.1621,1307017,0
1991-07-08,4.1461,4.2271,4.1219,4.1947,1699220,0
1991-07-09,4.2109,4.2109,4.1461,4.1542,886163,0
1991-07-10,4.1379,4.1379,4.0165,4.0165,1517442,0
1991-07-11,4.0003,4.0571,4.0003,4.0491,977050,0
1991-07-12,4.0649,4.1057,4.0649,4.0735,606584,0
1991-07-15,4.0571,4.0571,3.992,4.0086,404058,0
1991-07-16,4.0003,4.0327,4.0003,4.0248,232158,0
1991-07-17,4.0327,4.0327,4.0086,4.0086,254884,0
1991-07-18,4.0491,4.1057,4.0327,4.0974,258835,0
1991-07-19,4.0974,4.1057,4.0649,4.0814,468272,0
1991-07-22,4.1947,4.2758,4.1784,4.2433,1315909,0
1991-07-23,4.2512,4.2918,4.2109,4.2109,627326,0
1991-07-24,4.2512,4.2512,4.2271,4.2352,585835,0
1991-07-25,4.2512,4.2678,4.219,4.2678,805154,0
1991-07-26,4.2593,4.2678,4.2271,4.2433,634245,0
1991-07-29,4.2352,4.2678,4.2352,4.2593,420853,0
1991-07-30,4.2555,4.3121,4.2555,4.2878,274642,0
1991-07-31,4.2878,4.3001,4.2635,4.2758,452469,0
1991-08-01,4.2555,4.2555,4.2028,4.231,694505,0
1991-08-02,4.231,4.231,4.1461,4.1907,515693,0
1991-08-05,4.1706,4.2028,4.1461,4.1461,248956,0
1991-08-06,4.1461,4.2028,4.1461,4.1784,425792,0
1991-08-07,4.1784,4.1907,4.1583,4.1583,716239,0
1991-08-08,4.1461,4.1662,4.0855,4.1461,340833,0
1991-08-09,4.1662,4.1662,4.1057,4.1339,565089,0
1991-08-12,4.1379,4.1379,4.1057,4.1259,188688,0
1991-08-13,4.1339,4.1461,4.1259,4.1339,616462,0
1991-08-14,4.1339,4.1339,4.0974,4.0974,648079,0
1991-08-15,4.0974,4.1339,4.0974,4.1057,692534,0
1991-08-16,4.1057,4.1138,4.0327,4.0937,1744667,0
1991-08-19,4.0165,4.0491,3.9681,3.9681,1053121,0
1991-08-20,3.992,4.0327,3.976,4.0248,550273,0
1991-08-21,4.0491,4.1784,4.0491,4.1379,589786,0
1991-08-22,4.1461,4.1988,4.1461,4.1662,225245,0
1991-08-23,4.1706,4.2433,4.1706,4.2433,942476,0
1991-08-26,4.2352,4.2555,4.2231,4.231,241051,0
1991-08-27,4.2231,4.2678,4.2028,4.2352,286497,0
1991-08-28,4.2555,4.2758,4.2433,4.2635,527548,0
1991-08-29,4.2635,4.2635,4.2028,4.2231,277607,0
1991-08-30,4.2109,4.2433,4.2109,4.2231,105708,0
1991-09-03,4.2352,4.2878,4.231,4.231,282544,0
1991-09-04,4.231,4.2678,4.231,4.2678,579909,0
1991-09-05,4.2878,4.2878,4.2109,4.2231,243029,0
1991-09-06,4.231,4.231,4.1784,4.2028,166958,0
1991-09-09,4.2028,4.2028,4.1583,4.1583,84961,0
1991-09-10,4.1583,4.1662,4.1138,4.1138,225245,0
1991-09-11,4.1259,4.1461,4.0937,4.0937,266740,0
1991-09-12,4.0855,4.0855,4.0406,4.0735,197587,0
1991-09-13,4.0974,4.0974,4.0491,4.0735,1448291,0
1991-09-16,4.1057,4.1706,4.0974,4.1461,428758,0
1991-09-17,4.1662,4.1784,4.1461,4.1461,152140,0
1991-09-18,4.1339,4.1339,4.0974,4.1057,48407,0
1991-09-19,4.0855,4.1662,4.0855,4.0855,899994,0
1991-09-20,4.1138,4.1662,4.0855,4.1461,554220,0
1991-09-23,4.1339,4.1339,4.1057,4.1138,272664,0
1991-09-24,4.1138,4.1259,4.0974,4.1138,464324,0
1991-09-25,4.1138,4.1339,4.0937,4.1057,331940,0
1991-09-26,4.0937,4.1339,4.0937,4.1057,324037,0
1991-09-27,4.0974,4.1339,4.0974,4.0974,237102,0
1991-09-30,4.0937,4.0937,4.0735,4.0855,491983,0
1991-10-01,4.0855,4.0937,4.0735,4.0937,411960,0
1991-10-02,4.0735,4.0735,4.0165,4.0165,666844,0
1991-10-03,4.0003,4.0003,3.9033,3.9033,430732,0
1991-10-04,3.9033,3.9275,3.8548,3.8548,660919,0
1991-10-07,3.8548,3.8548,3.802,3.802,617449,0
1991-10-08,3.8099,3.8301,3.7898,3.8099,438637,0
1991-10-09,3.802,3.8099,3.7898,3.8099,404058,0
1991-10-10,3.8099,3.8868,3.8099,3.8787,967173,0
1991-10-11,3.8706,3.9354,3.8627,3.9195,732047,0
1991-10-14,3.9195,3.976,3.9195,3.976,512729,0
1991-10-15,3.9598,3.976,3.9275,3.9681,652024,0
1991-10-16,3.9519,3.9519,3.9275,3.9435,611518,0
1991-10-17,3.9275,4.0003,3.9195,4.0003,467284,0
1991-10-18,4.0086,4.0735,4.0086,4.0649,426786,0
1991-10-21,4.0649,4.1461,4.0571,4.1461,338854,0
1991-10-22,4.1461,4.1662,4.1379,4.1662,148189,0
1991-10-23,4.1662,4.1784,4.1583,4.1706,894065,0
1991-10-24,4.1706,4.1784,4.1662,4.1706,808119,0
1991-10-25,4.1662,4.1706,4.1259,4.1339,214379,0
1991-10-28,4.1379,4.1379,4.1339,4.1379,365531,0
1991-10-29,4.1259,4.1259,4.0613,4.0692,906908,0
1991-10-30,4.0771,4.1017,4.0449,4.0449,317123,0
1991-10-31,4.0449,4.0449,3.9681,3.9681,200545,0
1991-11-01,3.9681,4.0086,3.9354,4.0003,941488,0
1991-11-04,4.0003,4.0003,3.9681,3.9883,188688,0
1991-11-05,3.9963,3.9963,3.9111,3.9111,894065,0
1991-11-06,3.9111,3.9435,3.9111,3.9234,1173649,0
1991-11-07,3.9234,3.9317,3.8868,3.8868,491983,0
1991-11-08,3.8951,3.9681,3.8951,3.9681,777494,0
1991-11-11,3.9638,4.0003,3.9638,3.9883,131393,0
1991-11-12,3.9883,3.9883,3.9435,3.9435,248956,0
1991-11-13,3.9111,3.9558,3.9111,3.9558,241051,0
1991-11-14,3.9558,4.0003,3.9558,4.0003,297363,0
1991-11-15,4.0205,4.0771,4.0205,4.0286,576946,0
1991-11-18,4.0086,4.037,3.9354,3.9354,915798,0
1991-11-19,3.9354,3.9354,3.737,3.8142,1418652,0
1991-11-20,3.8301,3.8548,3.5915,3.6845,2989440,0
1991-11-21,3.6722,3.8301,3.6722,3.7898,1496698,0
1991-11-22,3.7818,3.7818,3.737,3.737,750819,0
1991-11-25,3.7249,3.7615,3.7168,3.7574,1078808,0
1991-11-26,3.7574,3.8142,3.7574,3.8142,870356,0
1991-11-27,3.8142,3.8142,3.7818,3.7898,124477,0
1991-11-29,3.7695,3.7695,3.729,3.729,73105,0
1991-12-02,3.729,3.8868,3.729,3.8548,574970,0
1991-12-03,3.8463,3.8627,3.8301,3.8627,482107,0
1991-12-04,3.8463,3.8463,3.7492,3.7615,521623,0
1991-12-05,3.7574,3.7898,3.7492,3.7574,743903,0
1991-12-06,3.7249,3.8061,3.7168,3.7818,892090,0
1991-12-09,3.7818,3.7898,3.7574,3.7574,629302,0
1991-12-10,3.7574,3.7818,3.737,3.7574,184741,0
1991-12-11,3.7695,3.8061,3.729,3.729,2067716,0
1991-12-12,3.7492,3.8951,3.737,3.8548,493958,0
1991-12-13,3.8706,3.9111,3.8706,3.9111,149175,0
1991-12-16,3.8951,3.9558,3.8548,3.9033,706363,0
1991-12-17,3.9033,3.9354,3.8463,3.8463,571018,0
1991-12-18,3.8463,3.9111,3.798,3.9111,429745,0
1991-12-19,3.9111,3.9111,3.8384,3.8548,733035,0
1991-12-20,3.8548,3.8787,3.8548,3.8548,1207236,0
1991-12-23,3.8548,3.9435,3.8548,3.9354,347748,0
1991-12-24,3.9354,4.0286,3.9354,4.0003,327990,0
1991-12-26,4.0086,4.0086,3.9883,4.0086,763662,0
1991-12-27,4.0086,4.0855,4.0003,4.0086,612508,0
1991-12-30,4.0286,4.2068,4.0205,4.2068,722172,0
1991-12-31,4.1542,4.2593,4.1542,4.2593,999775,0
1992-01-02,4.2391,4.2391,4.1096,4.2148,783417,0
1992-01-03,4.2148,4.2148,4.0855,4.1339,1194394,0
1992-01-06,4.1259,4.1421,4.0937,4.0937,813058,0
1992-01-07,4.1096,4.1096,4.0692,4.0855,733035,0
1992-01-08,4.0937,4.2593,4.0937,4.2593,1380124,0
1992-01-09,4.2836,4.3892,4.2836,4.3486,1331714,0
1992-01-10,4.3404,4.3404,4.2678,4.2836,697471,0
1992-01-13,4.2836,4.2836,4.2472,4.2836,408012,0
1992-01-14,4.2678,4.3323,4.2148,4.3241,990884,0
1992-01-15,4.3486,4.3566,4.3323,4.3404,427768,0
1992-01-16,4.3404,4.6116,4.3404,4.6116,1769362,0
1992-01-17,4.5957,4.5957,4.4658,4.5144,1018544,0
1992-01-20,4.4983,4.5023,4.4781,4.4902,153129,0
1992-01-21,4.4902,4.5792,4.4902,4.5023,652024,0
1992-01-22,4.4983,4.5388,4.4456,4.4658,922713,0
1992-01-23,4.4658,4.4701,4.3809,4.3892,484082,0
1992-01-24,4.4013,4.4334,4.3892,4.4133,531502,0
1992-01-27,4.4013,4.4377,4.4013,4.4377,181777,0
1992-01-28,4.4334,4.5144,4.4334,4.5064,324037,0
1992-01-29,4.5265,4.6278,4.5064,4.5672,399119,0
1992-01-30,4.5509,4.5592,4.4824,4.5429,407023,0
1992-01-31,4.5265,4.5265,4.4498,4.4621,286497,0
1992-02-03,4.4742,4.5144,4.4498,4.5144,1342583,0
1992-02-04,4.5023,4.5509,4.4943,4.5064,315147,0
1992-02-05,4.5265,4.5265,4.4824,4.5023,870356,0
1992-02-06,4.5023,4.5349,4.4943,4.5349,510754,0
1992-02-07,4.5349,4.5833,4.5349,4.5429,621402,0
1992-02-10,4.5429,4.6077,4.5429,4.6077,175849,0
1992-02-11,4.6077,4.6158,4.5753,4.5833,463339,0
1992-02-12,4.5833,4.5833,4.5349,4.5672,781444,0
1992-02-13,4.5753,4.5753,4.5349,4.5509,676722,0
1992-02-14,4.5349,4.6399,4.5064,4.6362,313172,0
1992-02-18,4.6399,4.7411,4.6158,4.6278,1253670,0
1992-02-19,4.6278,4.6684,4.5914,4.6684,743903,0
1992-02-20,4.6684,4.7699,4.6483,4.7251,764651,0
1992-02-21,4.7251,4.8022,4.717,4.7577,1408774,0
1992-02-24,4.7411,4.8103,4.7411,4.8103,699448,0
1992-02-25,4.8103,4.8103,4.7495,4.8022,875296,0
1992-02-26,4.8022,4.8909,4.7938,4.8909,707353,0
1992-02-27,4.8909,4.9801,4.8022,4.8022,1379137,0
1992-02-28,4.8138,4.8223,4.7495,4.8022,441599,0
1992-03-02,4.8138,4.8138,4.7699,4.7819,293413,0
1992-03-03,4.8022,4.8427,4.7735,4.7735,557188,0
1992-03-04,4.7577,4.7699,4.709,4.709,264759,0
1992-03-05,4.7251,4.7577,4.709,4.7495,798240,0
1992-03-06,4.7699,4.7819,4.7333,4.7411,775514,0
1992-03-09,4.7495,4.7495,4.6725,4.709,410972,0
1992-03-10,4.709,4.717,4.6602,4.6725,630295,0
1992-03-11,4.6483,4.6483,4.5509,4.5592,270691,0
1992-03-12,4.5144,4.5833,4.5144,4.5833,1149936,0
1992-03-13,4.6362,4.7007,4.6362,4.7007,1240825,0
1992-03-16,4.7007,4.8223,4.7007,4.8103,670796,0
1992-03-17,4.8831,4.9801,4.875,4.9801,1257619,0
1992-03-18,4.9801,5.0004,4.9679,4.9801,1047194,0
1992-03-19,4.9679,5.0165,4.9558,5.0165,213392,0
1992-03-20,5.0165,5.1827,5.0165,5.1827,1035339,0
1992-03-23,5.1745,5.1827,5.1459,5.1666,1032375,0
1992-03-24,5.1545,5.2231,5.1423,5.2068,758721,0
1992-03-25,5.1827,5.1827,4.9679,4.9679,2036101,0
1992-03-26,4.9801,5.0492,4.9801,5.0327,405047,0
1992-03-27,5.0247,5.0492,4.9679,5.0247,612508,0
1992-03-30,5.0165,5.0165,4.9238,4.9479,409000,0
1992-03-31,4.9359,4.9801,4.9155,4.9679,371456,0
1992-04-01,4.9558,4.9558,4.8992,4.9479,204495,0
1992-04-02,4.8992,4.8992,4.8103,4.8138,793300,0
1992-04-03,4.8138,4.8138,4.717,4.7251,291436,0
1992-04-06,4.7411,4.8667,4.7411,4.8667,686602,0
1992-04-07,4.8909,5.0004,4.8909,4.8992,1346535,0
1992-04-08,4.8992,4.8992,4.8505,4.875,857514,0
1992-04-09,4.875,4.9881,4.8667,4.9881,1873094,0
1992-04-10,5.0004,5.1137,4.9479,5.1137,1116354,0
1992-04-13,5.1016,5.1099,5.0085,5.0165,367503,0
1992-04-14,5.0085,5.1423,5.0085,5.1423,1175624,0
1992-04-15,5.1423,5.3972,5.1423,5.3972,1960032,0
1992-04-16,5.3284,5.3647,5.2677,5.28,2648613,0
1992-04-20,5.28,5.3405,5.28,5.3405,2352234,0
1992-04-21,5.3405,5.3483,5.3001,5.3203,1358388,0
1992-04-22,5.3123,5.3647,5.3081,5.3647,733035,0
1992-04-23,5.3647,5.3647,5.3001,5.3284,1276392,0
1992-04-24,5.3123,5.3123,5.1907,5.1907,487041,0
1992-04-27,5.1986,5.1986,5.0897,5.1137,1298125,0
1992-04-28,5.1099,5.1099,5.0693,5.0855,721183,0
1992-04-29,5.1016,5.1459,5.0774,5.1381,1064975,0
1992-04-30,5.1704,5.1948,5.1704,5.1786,908882,0
1992-05-01,5.1786,5.1948,5.1786,5.1948,744889,0
1992-05-04,5.1948,5.2515,5.158,5.158,1523369,0
1992-05-05,5.158,5.2515,5.1503,5.219,985942,0
1992-05-06,5.2272,5.2922,5.2272,5.28,282544,0
1992-05-07,5.2595,5.3043,5.211,5.211,496921,0
1992-05-08,5.2272,5.2435,5.1948,5.2349,220306,0
1992-05-11,5.2515,5.3363,5.2515,5.3363,1341594,0
1992-05-12,5.3527,5.3688,5.3363,5.3607,1003725,0
1992-05-13,5.3447,5.4054,5.3447,5.3688,587812,0
1992-05-14,5.3607,5.3607,5.3284,5.3363,945437,0
1992-05-15,5.3363,5.3363,5.2922,5.3043,336879,0
1992-05-18,5.3203,5.3203,5.2349,5.2435,572006,0
1992-05-19,5.2435,5.3851,5.2435,5.3527,528536,0
1992-05-20,5.3363,5.3809,5.3203,5.3809,1311956,0
1992-05-21,5.3809,5.3809,5.3527,5.3688,887153,0
1992-05-22,5.3688,5.4054,5.3607,5.3932,651037,0
1992-05-26,5.3932,5.4378,5.3527,5.3607,2314695,0
1992-05-27,5.3527,5.3932,5.3527,5.3851,441599,0
1992-05-28,5.4133,5.4461,5.3851,5.4461,992856,0
1992-05-29,5.4378,5.4784,5.4176,5.4538,480129,0
1992-06-01,5.4538,5.4538,5.3851,5.4176,508780,0
1992-06-02,5.4256,5.5146,5.4256,5.4945,1464098,0
1992-06-03,5.4945,5.551,5.4945,5.5389,665856,0
1992-06-04,5.5714,5.5714,5.5146,5.5187,708342,0
1992-06-05,5.5389,5.5389,5.4701,5.5187,1270464,0
1992-06-08,5.5146,5.5591,5.5024,5.5469,674747,0
1992-06-09,5.551,5.551,5.5187,5.5267,295387,0
1992-06-10,5.5146,5.5187,5.4945,5.5024,657954,0
1992-06-11,5.5024,5.5024,5.4133,5.4461,637207,0
1992-06-12,5.4256,5.4618,5.4256,5.4618,505815,0
1992-06-15,5.4538,5.4701,5.4378,5.4461,597690,0
1992-06-16,5.4618,5.4618,5.3851,5.3851,986932,0
1992-06-17,5.3527,5.3527,5.2515,5.2595,1717004,0
1992-06-18,5.2435,5.2515,5.1704,5.1704,493958,0
1992-06-19,5.1704,5.1866,5.1016,5.1259,676722,0
1992-06-22,5.1259,5.1704,5.1099,5.1704,391216,0
1992-06-23,5.1866,5.3527,5.1866,5.3043,582872,0
1992-06-24,5.3043,5.3447,5.3043,5.3203,644121,0
1992-06-25,5.3203,5.3284,5.211,5.211,813058,0
1992-06-26,5.219,5.2515,5.219,5.2349,369483,0
1992-06-29,5.2349,5.3284,5.2349,5.3284,566077,0
1992-06-30,5.3284,5.3851,5.3123,5.3447,1242804,0
1992-07-01,5.3447,5.3447,5.3123,5.3203,867392,0
1992-07-02,5.2715,5.2715,5.0855,5.1016,1562888,0
1992-07-06,5.0934,5.0934,4.9518,4.9843,777494,0
1992-07-07,4.9679,4.9679,4.8183,4.9155,1979789,0
1992-07-08,4.9155,4.9518,4.8505,4.907,601640,0
1992-07-09,4.907,5.0693,4.907,5.0611,422828,0
1992-07-10,5.0611,5.0693,4.9518,4.9843,710311,0
1992-07-13,4.9843,5.0492,4.9598,5.0369,854550,0
1992-07-14,5.0369,5.0774,5.0369,5.0492,163995,0
1992-07-15,5.0492,5.0492,4.9598,4.9598,340833,0
1992-07-16,4.9437,5.0045,4.9155,4.9763,657954,0
1992-07-17,4.9763,4.9763,4.9518,4.9763,194621,0
1992-07-20,4.9763,5.1099,4.9763,5.0693,789348,0
1992-07-21,5.0693,5.0774,5.0247,5.0693,257846,0
1992-07-22,5.0611,5.0611,5.0165,5.0247,808119,0
1992-07-23,5.0125,5.0165,4.9598,4.9843,609544,0
1992-07-24,4.9679,5.0369,4.9598,5.0165,114600,0
1992-07-27,5.0165,5.0449,5.0045,5.0045,90889,0
1992-07-28,5.0045,5.1907,5.0045,5.1907,788362,0
1992-07-29,5.1745,5.3243,5.1745,5.2834,602630,0
1992-07-30,5.2922,5.3081,5.2555,5.3081,487041,0
1992-07-31,5.3081,5.4256,5.3081,5.4176,2270238,0
1992-08-03,5.3851,5.3932,5.3081,5.3567,751807,0
1992-08-04,5.3483,5.3483,5.2472,5.2472,409986,0
1992-08-05,5.2472,5.3483,5.2472,5.3363,1717004,0
1992-08-06,5.3162,5.3162,5.2922,5.3162,963222,0
1992-08-07,5.3162,5.3162,5.2472,5.2472,1146975,0
1992-08-10,5.2349,5.2349,5.1827,5.215,349722,0
1992-08-11,5.215,5.2349,5.1827,5.1907,528536,0
1992-08-12,5.1986,5.2472,5.1907,5.2472,797252,0
1992-08-13,5.2677,5.2677,5.2435,5.2472,459384,0
1992-08-14,5.2435,5.2555,5.2068,5.2555,669812,0
1992-08-17,5.2555,5.3243,5.2555,5.3162,376399,0
1992-08-18,5.3001,5.3081,5.2555,5.2555,610535,0
1992-08-19,5.2677,5.2677,5.2435,5.2435,180787,0
1992-08-20,5.2472,5.2922,5.2472,5.2834,573978,0
1992-08-21,5.2922,5.3081,5.1545,5.1907,1177600,0
1992-08-24,5.1666,5.1666,5.0732,5.0813,595716,0
1992-08-25,5.0813,5.1218,5.0208,5.1218,870356,0
1992-08-26,5.1137,5.1137,5.0651,5.0732,634245,0
1992-08-27,5.0813,5.0813,5.0125,5.0208,246980,0
1992-08-28,5.0409,5.0409,4.9721,5.0045,1732812,0
1992-08-31,5.0045,5.0045,4.9194,4.9194,1215140,0
1992-09-01,4.9194,4.9396,4.8385,4.9396,2075619,0
1992-09-02,4.9194,5.0732,4.9194,5.0732,1968922,0
1992-09-03,5.0651,5.1545,5.0651,5.134,576946,0
1992-09-04,5.1218,5.2435,5.1218,5.1545,936545,0
1992-09-08,5.1666,5.2349,5.1423,5.2349,1223042,0
1992-09-09,5.215,5.2231,5.1827,5.2231,1164754,0
1992-09-10,5.2231,5.3001,5.2231,5.2834,804166,0
1992-09-11,5.2677,5.3001,5.2231,5.2472,316136,0
1992-09-14,5.2472,5.3932,5.2472,5.3851,484082,0
1992-09-15,5.3851,5.3851,5.3447,5.3447,659930,0
1992-09-16,5.3447,5.401,5.3243,5.3688,416903,0
1992-09-17,5.3932,5.4176,5.3447,5.3447,955319,0
1992-09-18,5.3243,5.3363,5.2758,5.3162,1533248,0
1992-09-21,5.3162,5.3363,5.2922,5.3001,369483,0
1992-09-22,5.2758,5.2758,5.2435,5.2435,816023,0
1992-09-23,5.2231,5.2472,5.2231,5.2231,605596,0
1992-09-24,5.2231,5.2555,5.2068,5.2068,471236,0
1992-09-25,5.2068,5.2068,5.1545,5.1986,759706,0
1992-09-28,5.1827,5.2231,5.1827,5.1986,304278,0
1992-09-29,5.2068,5.2231,5.1907,5.1986,261799,0
1992-09-30,5.1986,5.2435,5.1827,5.2435,632267,0
1992-10-01,5.2555,5.3483,5.2435,5.3483,906908,0
1992-10-02,5.3363,5.3447,5.2834,5.2922,1013604,0
1992-10-05,5.2834,5.2834,5.1423,5.2435,1741702,0
1992-10-06,5.2555,5.2677,5.2231,5.2231,887153,0
1992-10-07,5.2231,5.2231,5.0976,5.1055,600654,0
1992-10-08,5.1055,5.1423,5.0813,5.134,731059,0
1992-10-09,5.134,5.134,5.0449,5.053,642149,0
1992-10-12,5.0732,5.0976,5.0732,5.0813,100766,0
1992-10-13,5.0651,5.0732,4.9881,5.0732,1668599,0
1992-10-14,5.053,5.053,5.0208,5.053,534464,0
1992-10-15,5.0208,5.0208,4.8385,4.9031,3049706,0
1992-10-16,4.9194,4.9721,4.8952,4.9721,908882,0
1992-10-19,4.9721,5.0409,4.9518,5.0409,800216,0
1992-10-20,5.053,5.0897,5.053,5.0732,647085,0
1992-10-21,5.0732,5.1745,5.0732,5.1745,1047194,0
1992-10-22,5.1666,5.2758,5.1666,5.2758,1080784,0
1992-10-23,5.2758,5.2922,5.134,5.1745,2063762,0
1992-10-26,5.1666,5.1666,5.053,5.1055,809106,0
1992-10-27,5.1137,5.1137,4.9963,5.0125,454441,0
1992-10-28,4.9963,4.9963,4.8306,4.8873,2110193,0
1992-10-29,4.9031,4.9801,4.8873,4.8952,2298891,0
1992-10-30,4.8952,4.9031,4.8629,4.8708,926667,0
1992-11-02,4.8787,4.964,4.8629,4.9114,927656,0
1992-11-03,4.9479,5.0369,4.9437,4.9763,421843,0
1992-11-04,4.9558,4.9924,4.9437,4.9763,578917,0
1992-11-05,4.9679,5.0004,4.9679,4.9679,1081771,0
1992-11-06,4.9437,5.0085,4.9437,4.9558,649066,0
1992-11-09,4.9558,4.9924,4.9359,4.9763,1308993,0
1992-11-10,4.9763,4.9763,4.9558,4.9558,544344,0
1992-11-11,4.9437,4.9437,4.8306,4.8306,1366292,0
1992-11-12,4.8306,4.8385,4.7455,4.8223,835776,0
1992-11-13,4.8062,4.8223,4.7533,4.8062,1908659,0
1992-11-16,4.7858,4.8062,4.7533,4.7858,1023481,0
1992-11-17,4.7981,4.8138,4.7779,4.7858,532490,0
1992-11-18,4.7858,4.8545,4.7779,4.7981,985942,0
1992-11-19,4.7858,4.7981,4.7533,4.7655,1136106,0
1992-11-20,4.7735,4.8062,4.7655,4.7981,1820734,0
1992-11-23,4.7858,4.8062,4.7655,4.7735,780455,0
1992-11-24,4.7735,4.9437,4.7655,4.8992,1660693,0
1992-11-25,4.8992,4.9843,4.8992,4.9558,984955,0
1992-11-27,4.9558,5.0247,4.9558,5.0247,516682,0
1992-11-30,5.0369,5.0934,5.0369,5.0693,495936,0
1992-12-01,5.0693,5.0855,5.0247,5.0247,890113,0
1992-12-02,5.0247,5.0247,5.0085,5.0085,816023,0
1992-12-03,5.0085,5.0247,4.9924,5.0085,609544,0
1992-12-04,4.9924,5.0774,4.9924,5.0774,516682,0
1992-12-07,5.0572,5.0934,5.0369,5.0492,807127,0
1992-12-08,5.0774,5.1459,5.0774,5.1381,808119,0
1992-12-09,5.1381,5.1786,5.1016,5.1786,651037,0
1992-12-10,5.2068,5.215,5.1625,5.215,876283,0
1992-12-11,5.215,5.219,5.1866,5.1986,486054,0
1992-12-14,5.1786,5.1786,5.0855,5.0934,660919,0
1992-12-15,5.0934,5.1625,5.0934,5.1545,678700,0
1992-12-16,5.1704,5.2272,5.1704,5.215,1208223,0
1992-12-17,5.219,5.2555,5.215,5.2555,687593,0
1992-12-18,5.3001,5.3405,5.2636,5.3203,1072882,0
1992-12-21,5.3203,5.3768,5.3123,5.3768,807127,0
1992-12-22,5.389,5.4701,5.389,5.4336,1874084,0
1992-12-23,5.4336,5.4416,5.4176,5.4176,1747626,0
1992-12-24,5.4256,5.4256,5.4091,5.4176,124477,0
1992-12-28,5.4256,5.4256,5.4091,5.4091,751807,0
1992-12-29,5.401,5.4176,5.389,5.389,528536,0
1992-12-30,5.389,5.401,5.389,5.389,607573,0
1992-12-31,5.389,5.551,5.3768,5.5469,988905,0
1993-01-04,5.5469,5.551,5.4499,5.4499,1380124,0
1993-01-05,5.4499,5.4499,5.401,5.4256,460368,0
1993-01-06,5.4176,5.4701,5.4176,5.4582,1081771,0
1993-01-07,5.4701,5.5024,5.4336,5.4336,1197357,0
1993-01-08,5.4499,5.5267,5.4336,5.5187,1485831,0
1993-01-11,5.5024,5.5105,5.4784,5.4784,209438,0
1993-01-12,5.4784,5.4784,5.401,5.4176,684629,0
1993-01-13,5.4176,5.4256,5.401,5.4256,92865,0
1993-01-14,5.4416,5.4784,5.3483,5.3483,479142,0
1993-01-15,5.3647,5.401,5.3326,5.3809,429745,0
1993-01-18,5.4176,5.4416,5.389,5.4336,701423,0
1993-01-19,5.4701,5.4701,5.4091,5.4256,613498,0
1993-01-20,5.4582,5.4582,5.3809,5.401,400107,0
1993-01-21,5.3647,5.401,5.3203,5.3203,268717,0
1993-01-22,5.3081,5.3567,5.288,5.3567,269703,0
1993-01-25,5.3768,5.401,5.3567,5.3567,188688,0
1993-01-26,5.3647,5.3647,5.3483,5.3483,103733,0
1993-01-27,5.3483,5.3647,5.3203,5.3203,232158,0
1993-01-28,5.3405,5.3483,5.2472,5.3483,596702,0
1993-01-29,5.3326,5.4701,5.3326,5.3768,2425343,0
1993-02-01,5.3768,5.3768,5.3483,5.3483,975076,0
1993-02-02,5.3243,5.3243,5.2758,5.2834,448517,0
1993-02-03,5.2677,5.3001,5.2349,5.3001,4228294,0
1993-02-04,5.3527,5.4741,5.3447,5.4741,1573757,0
1993-02-05,5.4741,5.5997,5.4618,5.551,1381108,0
1993-02-08,5.5633,5.6077,5.5551,5.5917,1029414,0
1993-02-09,5.5997,5.5997,5.551,5.5834,2437195,0
1993-02-10,5.5633,5.6601,5.5633,5.6601,421843,0
1993-02-11,5.6601,5.7131,5.6523,5.6767,871348,0
1993-02-12,5.6847,5.6847,5.624,5.624,648079,0
1993-02-16,5.6321,5.6442,5.4862,5.4862,2400641,0
1993-02-17,5.5146,5.5146,5.4054,5.4618,1128203,0
1993-02-18,5.4741,5.4862,5.4054,5.4461,637207,0
1993-02-19,5.4821,5.4821,5.4296,5.4538,1114375,0
1993-02-22,5.4618,5.4741,5.4461,5.4461,772552,0
1993-02-23,5.4461,5.4538,5.3527,5.4054,586824,0
1993-02-24,5.4054,5.4461,5.4054,5.4296,247969,0
1993-02-25,5.4461,5.4461,5.3527,5.4054,662896,0
1993-02-26,5.4054,5.4378,5.3851,5.4133,1119312,0
1993-03-01,5.4133,5.4378,5.4054,5.4378,424806,0
1993-03-02,5.4378,5.4984,5.4378,5.4618,1117336,0
1993-03-03,5.4618,5.5917,5.4618,5.5917,514702,0
1993-03-04,5.5917,5.6686,5.5917,5.6321,869369,0
1993-03-05,5.6686,5.7941,5.6686,5.7374,996811,0
1993-03-08,5.7173,5.8061,5.7173,5.7941,868382,0
1993-03-09,5.8061,5.8831,5.7941,5.8308,1937311,0
1993-03-10,5.8143,5.8385,5.7819,5.8385,873321,0
1993-03-11,5.8507,5.8507,5.7941,5.8223,1110419,0
1993-03-12,5.8143,5.8143,5.7739,5.7819,715257,0
1993-03-15,5.8143,5.8308,5.7819,5.8061,559163,0
1993-03-16,5.7941,5.8061,5.7819,5.7819,521623,0
1993-03-17,5.7941,5.7941,5.7374,5.7455,159058,0
1993-03-18,5.7617,5.7857,5.7131,5.7857,807127,0
1993-03-19,5.7739,5.7819,5.7292,5.7292,1139070,0
1993-03-22,5.7292,5.7455,5.5551,5.7131,1565852,0
1993-03-23,5.7131,5.7941,5.7131,5.7857,349722,0
1993-03-24,5.8061,5.9519,5.7941,5.9075,623377,0
1993-03-25,5.9075,5.984,5.8628,5.9236,423816,0
1993-03-26,5.9075,5.9519,5.8912,5.8992,619426,0
1993-03-29,5.9156,5.9519,5.8748,5.8831,311193,0
1993-03-30,5.8831,5.8992,5.8308,5.8628,246980,0
1993-03-31,5.8628,5.8628,5.7131,5.7131,429745,0
1993-04-01,5.7455,5.8628,5.7455,5.8507,742916,0
1993-04-02,5.8507,5.8628,5.8143,5.8507,602630,0
1993-04-05,5.8308,5.8548,5.8143,5.8507,711302,0
1993-04-06,5.8308,5.8385,5.8143,5.8223,503837,0
1993-04-07,5.8223,5.9156,5.8223,5.8831,422828,0
1993-04-08,5.8831,5.9681,5.8831,5.9519,349722,0
1993-04-12,5.9681,6.0207,5.9441,5.9519,626340,0
1993-04-13,5.9681,6.0128,5.9317,5.9519,807127,0
1993-04-14,5.9519,6.0532,5.9519,6.0247,541380,0
1993-04-15,6.0612,6.2595,6.0452,6.1988,1441374,0
1993-04-16,6.1988,6.2393,6.1585,6.1909,651037,0
1993-04-19,6.1707,6.3528,6.1585,6.3121,1348509,0
1993-04-20,6.292,6.292,6.0939,6.2273,996811,0
1993-04-21,6.2393,6.2393,6.1503,6.1585,399119,0
1993-04-22,6.1018,6.1707,6.0693,6.1219,961243,0
1993-04-23,6.0893,6.1018,5.984,6.0612,1103507,0
1993-04-26,6.0893,6.1381,6.0693,6.1018,357627,0
1993-04-27,6.1018,6.1503,6.1018,6.1503,1001748,0
1993-04-28,6.1381,6.292,6.1301,6.292,519645,0
1993-04-29,6.292,6.292,6.1219,6.1707,807127,0
1993-04-30,6.1707,6.2758,6.1585,6.215,639182,0
1993-05-03,6.2313,6.2514,6.1381,6.1707,380348,0
1993-05-04,6.1909,6.2193,6.134,6.134,541380,0
1993-05-05,6.1424,6.1424,5.9963,6.0653,772552,0
1993-05-06,6.0653,6.0975,6.0571,6.0653,474201,0
1993-05-07,6.0653,6.1424,6.0207,6.1219,831830,0
1993-05-10,6.1096,6.2555,6.1096,6.1096,1293187,0
1993-05-11,6.1096,6.1096,6.0369,6.0653,1317885,0
1993-05-12,6.049,6.0571,5.9357,5.9441,1086712,0
1993-05-13,5.9598,5.9598,5.8589,5.8672,1139070,0
1993-05-14,5.8831,5.9276,5.8748,5.8992,356639,0
1993-05-17,5.8831,5.9112,5.8143,5.8912,1398892,0
1993-05-18,5.8912,5.8912,5.7131,5.7374,1046207,0
1993-05-19,5.7455,5.8507,5.721,5.8427,1327763,0
1993-05-20,5.8589,5.8589,5.7617,5.7617,600654,0
1993-05-21,5.7617,5.8672,5.7617,5.8223,1041268,0
1993-05-24,5.8223,5.9198,5.8143,5.8912,393195,0
1993-05-25,5.9276,5.9884,5.9198,5.9681,636219,0
1993-05-26,6.0369,6.0893,6.0369,6.0571,800216,0
1993-05-27,6.049,6.1424,6.0288,6.1219,922713,0
1993-05-28,6.1096,6.1219,6.0975,6.118,627326,0
1993-06-01,6.118,6.1585,6.118,6.118,476179,0
1993-06-02,6.118,6.1787,6.1096,6.1096,302302,0
1993-06-03,6.1585,6.1868,6.1424,6.1868,307242,0
1993-06-04,6.1787,6.1909,6.134,6.1503,366517,0
1993-06-07,6.1665,6.2273,6.1665,6.2111,714268,0
1993-06-08,6.2027,6.3043,6.2027,6.2877,1089672,0
1993-06-09,6.2877,6.3043,6.2595,6.2717,894065,0
1993-06-10,6.2555,6.2717,6.2475,6.2555,575960,0
1993-06-11,6.2352,6.2475,6.1219,6.1219,600654,0
1993-06-14,6.1424,6.1665,6.1219,6.1424,588799,0
1993-06-15,6.1585,6.1909,6.1585,6.1909,633256,0
1993-06-16,6.1585,6.1585,6.0893,6.1585,483093,0
1993-06-17,6.1585,6.2111,6.1424,6.1868,383313,0
1993-06-18,6.2027,6.2965,6.1424,6.1424,609544,0
1993-06-21,6.2111,6.3407,6.2027,6.3407,510754,0
1993-06-22,6.3487,6.4784,6.2965,6.3164,840721,0
1993-06-23,6.3487,6.4175,6.2717,6.2717,821947,0
1993-06-24,6.2799,6.3244,6.2352,6.3164,935561,0
1993-06-25,6.3164,6.3849,6.1585,6.1585,742916,0
1993-06-28,6.1585,6.2555,6.0975,6.2273,1791099,0
1993-06-29,6.2965,6.2965,6.1787,6.1909,1744667,0
1993-06-30,6.2273,6.2475,6.1787,6.1787,420360,0
1993-07-01,6.3285,6.3285,6.1787,6.1909,652519,0
1993-07-02,6.1909,6.1909,6.0571,6.1219,261799,0
1993-07-06,6.1424,6.1424,5.9198,5.9681,766132,0
1993-07-07,5.9681,6.0207,5.9198,5.9198,351699,0
1993-07-08,5.9519,6.0893,5.9198,5.9681,724640,0
1993-07-09,6.0045,6.0207,5.9681,5.9884,154610,0
1993-07-12,6.0207,6.0735,6.0045,6.0571,338364,0
1993-07-13,6.0571,6.0893,5.9519,5.9519,1129683,0
1993-07-14,5.9884,6.0893,5.9519,5.9884,674253,0
1993-07-15,5.9884,6.0045,5.9198,5.9681,207461,0
1993-07-16,5.9681,6.0045,5.9198,5.9519,497911,0
1993-07-19,6.0207,6.0571,5.9884,6.0571,263279,0
1993-07-20,6.0893,6.0893,5.9884,6.0045,348737,0
1993-07-21,5.9884,6.0735,5.9681,6.0045,798732,0
1993-07-22,6.0369,6.0893,6.0045,6.0893,578917,0
1993-07-23,6.0893,6.1787,6.0571,6.0893,461853,0
1993-07-26,6.1096,6.1424,6.0893,6.1424,309712,0
1993-07-27,6.1424,6.2595,6.1424,6.2475,824913,0
1993-07-28,6.2111,6.2799,6.1909,6.2799,514702,0
1993-07-29,6.2595,6.2965,6.2475,6.2799,377879,0
1993-07-30,6.2799,6.3285,6.2475,6.3164,345276,0
1993-08-02,6.3164,6.3649,6.3164,6.3649,320086,0
1993-08-03,6.4619,6.5107,6.3727,6.4256,862454,0
1993-08-04,6.3894,6.4052,6.3727,6.3727,173875,0
1993-08-05,6.3727,6.3894,6.3043,6.3043,443571,0
1993-08-06,6.3043,6.3727,6.3043,6.3727,146706,0
1993-08-09,6.3727,6.4419,6.3043,6.3569,156091,0
1993-08-10,6.3727,6.4256,6.1623,6.1829,962233,0
1993-08-11,6.1988,6.4256,6.1988,6.2877,2447571,0
1993-08-12,6.3043,6.3043,6.1988,6.2877,657954,0
1993-08-13,6.3043,6.3043,6.1988,6.2313,786382,0
1993-08-16,6.2679,6.3727,6.2514,6.2877,477167,0
1993-08-17,6.3203,6.3203,6.2877,6.2877,363555,0
1993-08-18,6.3043,6.3365,6.2514,6.2679,269210,0
1993-08-19,6.3043,6.5632,6.2313,6.5432,995328,0
1993-08-20,6.5432,6.5432,6.4052,6.4419,629799,0
1993-08-23,6.4419,6.4619,6.3894,6.3894,647578,0
1993-08-24,6.4256,6.5107,6.3043,6.5107,1252682,0
1993-08-25,6.5107,6.6524,6.4944,6.6159,898017,0
1993-08-26,6.6159,6.7535,6.6159,6.7173,629799,0
1993-08-27,6.6646,6.7007,6.6159,6.7007,697965,0
1993-08-30,6.7173,6.9118,6.7173,6.8914,754771,0
1993-08-31,6.8914,6.8914,6.8388,6.8548,795275,0
1993-09-01,6.8388,6.8749,6.7373,6.8064,593244,0
1993-09-02,6.7898,6.7898,6.6646,6.7535,371456,0
1993-09-03,6.7007,6.7373,6.6524,6.7007,480129,0
1993-09-07,6.6646,6.7898,6.6646,6.6646,184252,0
1993-09-08,6.7007,6.774,6.6646,6.774,263775,0
1993-09-09,6.774,6.8548,6.7535,6.8222,894065,0
1993-09-10,6.8914,6.8914,6.8064,6.8222,1056583,0
1993-09-13,6.8222,6.944,6.8222,6.9118,673761,0
1993-09-14,6.8914,6.944,6.8548,6.944,516682,0
1993-09-15,6.9118,7.1017,6.8548,7.1017,368987,0
1993-09-16,7.0654,7.1665,7.0493,7.1341,776502,0
1993-09-17,6.8914,7.1017,6.8914,7.0493,1521891,0
1993-09-20,7.0493,7.1504,7.0493,7.0654,363064,0
1993-09-21,7.0289,7.1341,6.9277,6.944,782923,0
1993-09-22,6.9643,6.9764,6.9118,6.9277,1882973,0
1993-09-23,6.9965,7.0493,6.944,6.9764,482107,0
1993-09-24,6.8548,6.9277,6.7898,6.7898,724640,0
1993-09-27,6.8222,6.9277,6.8064,6.9277,436660,0
1993-09-28,6.9277,6.9643,6.8914,6.9118,377387,0
1993-09-29,6.9277,6.9277,6.8388,6.9277,507790,0
1993-09-30,6.8914,7.0654,6.8749,7.0493,862948,0
1993-10-01,7.0493,7.0815,6.9965,7.0654,656966,0
1993-10-04,6.9965,7.0493,6.9643,7.0493,679688,0
1993-10-05,7.0493,7.0493,6.8222,6.8222,537429,0
1993-10-06,6.8222,6.9643,6.7173,6.9643,687097,0
1993-10-07,6.9643,7.0129,6.9643,7.0129,324037,0
1993-10-08,7.0129,7.1017,6.944,6.9965,538416,0
1993-10-11,7.0129,7.0289,6.8222,6.8388,193138,0
1993-10-12,6.8749,6.9118,6.7535,6.8064,499395,0
1993-10-13,6.774,6.7898,6.7173,6.774,145223,0
1993-10-14,6.8388,6.8388,6.7373,6.7535,423324,0
1993-10-15,6.7535,6.7535,6.6524,6.7007,498406,0
1993-10-18,6.7373,6.7535,6.6524,6.6524,482107,0
1993-10-19,6.6848,6.7373,6.6524,6.7007,378867,0
1993-10-20,6.7373,6.9277,6.7373,6.9277,1110419,0
1993-10-21,6.8548,6.9764,6.8222,6.9277,723652,0
1993-10-22,6.9277,7.1181,6.8914,7.0654,757734,0
1993-10-25,7.0654,7.2231,7.0289,7.1867,1193408,0
1993-10-26,7.1867,7.4461,7.1867,7.361,718709,0
1993-10-27,7.3245,7.4094,7.3085,7.361,562125,0
1993-10-28,7.3447,7.5146,7.3447,7.3767,230186,0
1993-10-29,7.4094,7.4824,7.3447,7.3447,473705,0
1993-11-01,7.3447,7.3935,7.3245,7.3935,613990,0
1993-11-02,7.4539,7.6968,7.4539,7.628,1764426,0
1993-11-03,7.5916,7.7134,7.5916,7.6809,585835,0
1993-11-04,7.6444,7.6444,7.434,7.4539,475683,0
1993-11-05,7.434,7.4539,7.3813,7.434,388747,0
1993-11-08,7.434,7.434,7.2801,7.2962,213392,0
1993-11-09,7.2962,7.2962,7.1423,7.1423,544841,0
1993-11-10,7.1747,7.2272,7.1747,7.1747,528536,0
1993-11-11,7.2073,7.434,7.2073,7.3488,357132,0
1993-11-12,7.3488,7.3813,7.2073,7.2073,325516,0
1993-11-15,7.2437,7.2595,7.1747,7.1747,478650,0
1993-11-16,7.1423,7.1585,7.0206,7.1058,700929,0
1993-11-17,7.1747,7.2272,7.1423,7.2073,3229508,0
1993-11-18,7.2073,7.2073,7.1058,7.1221,403070,0
1993-11-19,7.2073,7.2073,7.0857,7.1585,740940,0
1993-11-22,7.1423,7.1747,7.1221,7.1747,508780,0
1993-11-23,7.1585,7.1585,7.0373,7.1058,503343,0
1993-11-24,7.1423,7.2073,7.0857,7.0857,1483853,0
1993-11-26,7.1221,7.1585,7.0695,7.0695,140286,0
1993-11-29,7.0695,7.0695,6.9643,6.9843,600160,0
1993-11-30,6.9317,6.9843,6.9317,6.948,399119,0
1993-12-01,6.948,7.0206,6.948,7.0007,485068,0
1993-12-02,7.0007,7.0007,6.8792,6.9118,382322,0
1993-12-03,6.9843,6.9843,6.8267,6.9317,515201,0
1993-12-06,6.948,6.9643,6.8792,6.948,282048,0
1993-12-07,6.9118,6.9643,6.8951,6.9118,262785,0
1993-12-08,6.8951,7.1221,6.8792,7.1221,1202297,0
1993-12-09,7.1423,7.1423,7.0373,7.0373,1752076,0
1993-12-10,7.0695,7.1221,7.0695,7.1058,544344,0
1993-12-13,7.1058,7.1951,7.1058,7.1951,1642415,0
1993-12-14,7.1951,7.2073,7.0206,7.0857,330954,0
1993-12-15,7.0695,7.1058,7.0007,7.0007,446540,0
1993-12-16,7.0007,7.0007,6.774,6.8101,575463,0
1993-12-17,6.774,7.053,6.774,7.0007,1051637,0
1993-12-20,6.9643,7.0007,6.948,6.9643,360590,0
1993-12-21,6.9317,7.0857,6.9317,7.0206,432710,0
1993-12-22,7.1058,7.1221,7.0695,7.0857,1680945,0
1993-12-23,7.1058,7.1585,7.0007,7.0007,1121287,0
1993-12-27,7.0007,7.3326,6.9843,7.3162,980511,0
1993-12-28,7.2801,7.3326,7.2437,7.3162,304774,0
1993-12-29,7.3162,7.3326,7.2437,7.3162,663882,0
1993-12-30,7.2801,7.2962,7.1951,7.2073,311193,0
1993-12-31,7.2437,7.2962,7.0373,7.0373,658942,0
1994-01-03,7.0695,7.2437,7.0695,7.1423,599666,0
1994-01-04,7.1058,7.1585,7.0695,7.1585,916295,0
1994-01-05,7.1747,7.2272,7.053,7.053,1294176,0
1994-01-06,7.0857,7.1058,7.0206,7.053,1254657,0
1994-01-07,7.1058,7.1423,7.0695,7.0857,2080559,0
1994-01-10,7.1058,7.4903,7.1058,7.4903,2979564,0
1994-01-11,7.4903,7.7294,7.4903,7.5916,2284068,0
1994-01-12,7.6121,7.7495,7.5755,7.6646,3428576,0
1994-01-13,7.6646,7.6646,7.5552,7.5916,1441869,0
1994-01-14,7.628,7.7862,7.628,7.766,787865,0
1994-01-17,7.7294,7.7294,7.6646,7.6809,403070,0
1994-01-18,7.766,7.9399,7.766,7.8874,1544115,0
1994-01-19,7.855,7.855,7.8024,7.8024,1214646,0
1994-01-20,7.8184,7.8874,7.8184,7.855,1107459,0
1994-01-21,7.9033,8.0127,7.8874,7.9601,704386,0
1994-01-24,7.8387,8.0451,7.8387,8.0291,1122772,0
1994-01-25,7.9924,8.1182,7.9601,7.9601,1945707,0
1994-01-26,7.9601,8.0127,7.871,7.9399,997306,0
1994-01-27,7.9033,7.9924,7.855,7.9399,600654,0
1994-01-28,7.9924,8.0127,7.855,8.0127,821947,0
1994-01-31,7.9764,8.0127,7.8874,7.9399,1208718,0
1994-02-01,8.0168,8.2436,7.9681,8.2112,1678475,0
1994-02-02,8.1909,8.4905,8.1749,8.4219,2568589,0
1994-02-03,8.4016,8.4219,8.2802,8.3003,605099,0
1994-02-04,8.2637,8.3691,8.1749,8.2112,689072,0
1994-02-07,8.1222,8.4016,8.1222,8.4016,1526829,0
1994-02-08,8.3691,8.4575,8.3326,8.3691,423324,0
1994-02-09,8.3852,8.5949,8.349,8.3852,877768,0
1994-02-10,8.4016,8.5443,8.4016,8.4376,1151910,0
1994-02-11,8.3852,8.4376,8.2274,8.2802,1019037,0
1994-02-14,8.1909,8.3852,8.1909,8.3003,1080784,0
1994-02-15,8.3691,8.3691,8.2274,8.3326,950379,0
1994-02-16,8.3691,8.3852,8.3003,8.3165,449011,0
1994-02-17,8.3326,8.349,8.0898,8.1587,549775,0
1994-02-18,8.1749,8.2112,7.9681,8.0698,1003725,0
1994-02-22,8.0898,8.1909,7.9319,8.1909,678208,0
1994-02-23,8.2274,8.3852,8.2274,8.2637,1036821,0
1994-02-24,8.2637,8.3326,8.1909,8.2274,1053615,0
1994-02-25,8.2274,8.2274,8.1222,8.1424,654002,0
1994-02-28,8.1587,8.1909,8.1061,8.1061,930620,0
1994-03-01,8.1061,8.1061,7.948,8.0532,784409,0
1994-03-02,7.8428,8.1222,7.8428,8.1222,947412,0
1994-03-03,8.0168,8.1424,7.9319,8.1222,577439,0
1994-03-04,8.1222,8.5742,8.1222,8.3326,1528807,0
1994-03-07,8.3691,8.4376,8.3165,8.349,510754,0
1994-03-08,8.3326,8.3326,8.1061,8.1222,323052,0
1994-03-09,8.1222,8.4016,8.1222,8.1909,693520,0
1994-03-10,8.2274,8.3165,8.1909,8.1909,6485195,0
1994-03-11,8.2112,8.2436,8.1749,8.1749,2326056,0
1994-03-14,8.1749,8.2274,8.1424,8.1587,1142528,0
1994-03-15,8.1587,8.2436,8.1587,8.2436,1116844,0
1994-03-16,8.2637,8.349,8.1424,8.349,1635996,0
1994-03-17,8.3691,8.4376,8.1587,8.3003,909873,0
1994-03-18,8.3326,8.3326,8.1909,8.3003,1469529,0
1994-03-21,8.2802,8.3165,8.2112,8.3165,1672053,0
1994-03-22,8.3852,8.4905,8.3326,8.4746,1136601,0
1994-03-23,8.4746,8.7007,8.4746,8.6861,927164,0
1994-03-24,8.6488,8.6861,8.5742,8.6112,1220079,0
1994-03-25,8.5742,8.5742,8.4016,8.4746,415421,0
1994-03-28,8.4376,8.5443,8.349,8.4575,1100541,0
1994-03-29,8.4376,8.4376,8.1424,8.1587,1944227,0
1994-03-30,8.1587,8.1587,7.9803,8.0168,642641,0
1994-03-31,8.0168,8.1061,7.859,8.1061,791324,0
1994-04-04,7.9803,7.9803,7.7577,7.8428,957293,0
1994-04-05,7.875,7.9681,7.875,7.9681,1472990,0
1994-04-06,7.9803,8.0532,7.948,7.9803,1290717,0
1994-04-07,7.9319,8.0005,7.9156,8.0005,713769,0
1994-04-08,8.0532,8.1587,8.0333,8.1424,680678,0
1994-04-11,8.1061,8.1587,8.1061,8.1424,311689,0
1994-04-12,8.1424,8.2274,8.1424,8.1424,384793,0
1994-04-13,8.1587,8.1587,8.0005,8.0898,697965,0
1994-04-14,8.0333,8.1749,8.0005,8.0698,498406,0
1994-04-15,8.0005,8.0532,7.9803,8.0005,490998,0
1994-04-18,8.0333,8.0333,7.8955,7.9156,410972,0
1994-04-19,7.875,7.8955,7.527,7.5632,951367,0
1994-04-20,7.527,7.527,6.9843,7.0049,2874846,0
1994-04-21,7.1058,7.2475,7.0373,7.2475,2070676,0
1994-04-22,7.2475,7.4903,7.2475,7.4259,1121287,0
1994-04-25,7.3528,7.6483,7.3528,7.6483,982982,0
1994-04-26,7.6158,7.6483,7.5998,7.5998,958282,0
1994-04-28,7.6325,7.7577,7.5632,7.6685,1262560,0
1994-04-29,7.7011,7.859,7.6685,7.7739,718709,0
1994-05-02,7.8103,7.875,7.721,7.8225,1012615,0
1994-05-03,7.8307,7.8307,7.6362,7.7294,613990,0
1994-05-04,7.693,7.709,7.6036,7.6203,698954,0
1994-05-05,7.6203,7.6565,7.6036,7.6203,523104,0
1994-05-06,7.6036,7.6036,7.2317,7.4461,719699,0
1994-05-09,7.3245,7.3733,7.2517,7.3733,807625,0
1994-05-10,7.3935,7.5837,7.3935,7.535,1106965,0
1994-05-11,7.6362,7.6565,7.4625,7.4987,559656,0
1994-05-12,7.4987,7.6362,7.4987,7.5512,1585114,0
1994-05-13,7.535,7.6036,7.535,7.5512,361083,0
1994-05-16,7.5146,7.5512,7.4625,7.4987,490998,0
1994-05-17,7.4625,7.6036,7.4625,7.6036,570526,0
1994-05-18,7.6362,7.6362,7.4824,7.5512,337867,0
1994-05-19,7.5837,7.7294,7.5837,7.6565,321073,0
1994-05-20,7.778,7.8145,7.7414,7.7617,1413219,0
1994-05-23,7.7414,7.7414,7.6362,7.709,328486,0
1994-05-24,7.7414,7.867,7.6727,7.6727,336879,0
1994-05-25,7.6362,7.693,7.535,7.6036,646594,0
1994-05-26,7.6036,7.778,7.6036,7.7617,318603,0
1994-05-27,7.7294,7.8874,7.6727,7.8874,286003,0
1994-05-31,7.8307,7.8509,7.7294,7.7414,179800,0
1994-06-01,7.7414,7.7414,7.5717,7.6036,1667610,0
1994-06-02,7.6203,7.6362,7.5837,7.6203,216356,0
1994-06-03,7.6362,7.693,7.5837,7.6565,352193,0
1994-06-06,7.6565,7.709,7.6362,7.6565,196592,0
1994-06-07,7.6565,7.693,7.3245,7.3407,1950646,0
1994-06-08,7.2883,7.3568,7.1788,7.2883,1811348,0
1994-06-09,7.2883,7.3245,7.2517,7.3245,1108938,0
1994-06-10,7.3733,7.535,7.3568,7.3733,1717004,0
1994-06-13,7.3733,7.4824,7.3568,7.4094,555213,0
1994-06-14,7.4094,7.5146,7.4094,7.4987,1601914,0
1994-06-15,7.535,7.6203,7.535,7.5717,1013604,0
1994-06-16,7.6036,7.6203,7.4987,7.535,396152,0
1994-06-17,7.535,7.6036,7.4987,7.6036,1122772,0
1994-06-20,7.4625,7.4824,7.3407,7.3733,763167,0
1994-06-21,7.3407,7.4461,7.2883,7.4461,828864,0
1994-06-22,7.4824,7.6036,7.4824,7.6036,675737,0
1994-06-23,7.5717,7.5717,7.4094,7.4259,875296,0
1994-06-24,7.4625,7.4824,7.3935,7.4094,544841,0
1994-06-27,7.3733,7.4625,7.3568,7.4259,418875,0
1994-06-28,7.4625,7.4625,7.3041,7.3568,527053,0
1994-06-29,7.3935,7.4625,7.3733,7.4259,609052,0
1994-06-30,7.4259,7.4824,7.1788,7.3245,673761,0
1994-07-01,7.3568,7.4461,7.2883,7.4094,394675,0
1994-07-05,7.3407,7.3568,7.2317,7.2883,787373,0
1994-07-06,7.2883,7.4625,7.2517,7.4625,634739,0
1994-07-07,7.4987,7.4987,7.3935,7.4987,413938,0
1994-07-08,7.4625,7.4987,7.4259,7.4824,386775,0
1994-07-11,7.4824,7.4824,7.3568,7.4625,240558,0
1994-07-12,7.4987,7.535,7.3041,7.535,408503,0
1994-07-13,7.5717,7.6362,7.5717,7.5837,434685,0
1994-07-14,7.6565,7.693,7.5717,7.5837,405047,0
1994-07-15,7.5512,7.5512,7.4461,7.4625,507294,0
1994-07-18,7.4824,7.6565,7.4824,7.5837,204005,0
1994-07-19,7.5512,7.6036,7.535,7.6036,295881,0
1994-07-20,7.5512,7.5717,7.4094,7.5717,407023,0
1994-07-21,7.5837,7.693,7.5512,7.6036,621896,0
1994-07-22,7.6362,7.6362,7.5146,7.5717,683147,0
1994-07-25,7.535,7.6203,7.535,7.5717,291930,0
1994-07-26,7.5717,7.5717,7.4824,7.4987,566077,0
1994-07-27,7.4987,7.4987,7.3041,7.4625,806636,0
1994-07-28,7.3935,7.4461,7.3407,7.3935,451973,0
1994-07-29,7.3733,7.3733,7.2883,7.3041,770578,0
1994-08-01,7.3041,7.3407,7.2517,7.2883,515693,0
1994-08-02,7.3123,7.3447,7.2231,7.2231,425298,0
1994-08-03,7.2962,7.2962,7.1341,7.2073,437154,0
1994-08-04,7.2073,7.2073,6.8344,6.9398,1228478,0
1994-08-05,6.8871,6.8871,6.8185,6.8344,1565852,0
1994-08-08,6.8344,6.851,6.7818,6.7818,1037808,0
1994-08-09,6.7457,6.9194,6.693,6.9035,437154,0
1994-08-10,6.9194,6.9194,6.8185,6.8185,678700,0
1994-08-11,6.8344,6.9035,6.7983,6.851,1175624,0
1994-08-12,6.8344,6.8426,6.7983,6.8185,1016569,0
1994-08-15,6.8344,6.8344,6.7818,6.7818,1299608,0
1994-08-16,6.7983,6.8185,6.7615,6.8185,1596475,0
1994-08-17,6.851,6.9194,6.851,6.8668,1332704,0
1994-08-18,6.8668,6.8871,6.8185,6.8344,897030,0
1994-08-19,6.8668,6.8668,6.8344,6.8344,817008,0
1994-08-22,6.7983,6.8185,6.6563,6.7457,704386,0
1994-08-23,6.7615,6.9561,6.725,6.9194,1832095,0
1994-08-24,6.9764,7.0815,6.9764,7.0493,883198,0
1994-08-25,7.0493,7.1341,7.0289,7.1138,1289727,0
1994-08-26,7.2073,7.2962,7.1867,7.2437,882707,0
1994-08-29,7.2437,7.2437,7.0289,7.1867,1361846,0
1994-08-30,7.2231,7.3286,7.1341,7.1341,998788,0
1994-08-31,6.9764,7.0654,6.9764,7.0289,1291211,0
1994-09-01,7.0654,7.0654,6.8871,6.9398,1182045,0
1994-09-02,6.9398,6.9924,6.9194,6.9194,616954,0
1994-09-06,6.9398,7.0129,6.9035,7.0129,385784,0
1994-09-07,7.0129,7.0815,7.0129,7.0654,1487314,0
1994-09-08,7.0654,7.1504,7.0654,7.1504,1628088,0
1994-09-09,7.1341,7.1867,7.1341,7.1706,1090663,0
1994-09-12,7.1504,7.2073,7.1504,7.1706,913329,0
1994-09-13,7.1706,7.2437,7.1706,7.1867,641654,0
1994-09-14,7.1867,7.2073,7.0815,7.1341,1038797,0
1994-09-15,7.1138,7.3286,7.1017,7.3286,1056583,0
1994-09-16,7.1504,7.2962,7.0815,7.0815,2455473,0
1994-09-19,7.0815,7.0815,6.7983,6.8185,2524132,0
1994-09-20,6.725,6.9194,6.725,6.9035,1337148,0
1994-09-21,6.8668,6.8668,6.7615,6.7818,1365304,0
1994-09-22,6.851,6.851,6.5875,6.636,544841,0
1994-09-23,6.636,6.636,6.4784,6.5674,870852,0
1994-09-26,6.6038,6.6563,6.5147,6.5875,1318382,0
1994-09-27,6.6239,6.9035,6.551,6.6038,969148,0
1994-09-28,6.6038,6.7818,6.6038,6.7092,1108938,0
1994-09-29,6.7092,6.725,6.6726,6.693,614487,0
1994-09-30,6.693,6.7615,6.693,6.725,564103,0
1994-10-03,6.7615,6.7615,6.636,6.636,1286273,0
1994-10-04,6.6563,6.6563,6.5674,6.6038,2362115,0
1994-10-05,6.5875,6.5875,6.4256,6.5147,1397411,0
1994-10-06,6.5875,6.636,6.535,6.636,384793,0
1994-10-07,6.6038,6.6563,6.535,6.5674,1131166,0
1994-10-10,6.5875,6.6726,6.5674,6.636,740940,0
1994-10-11,6.6726,6.9561,6.6726,6.9398,1249718,0
1994-10-12,6.9398,7.0493,6.8668,7.0129,501863,0
1994-10-13,7.0493,7.1138,6.9924,7.0289,597197,0
1994-10-14,6.9924,7.0654,6.9764,7.0129,518165,0
1994-10-17,6.9764,7.0129,6.9035,6.9398,259824,0
1994-10-18,6.9764,6.9764,6.7818,6.8185,633751,0
1994-10-19,6.9035,6.9035,6.6563,6.6726,1233417,0
1994-10-20,6.9194,7.1867,6.851,7.1706,3464628,0
1994-10-21,7.1504,7.1867,7.0289,7.1867,1112397,0
1994-10-24,7.1504,7.1504,6.9924,7.0815,1136601,0
1994-10-25,7.0654,7.1504,7.0289,7.1504,526069,0
1994-10-26,7.1706,7.2437,7.1504,7.1504,581885,0
1994-10-27,7.1504,7.3123,7.1504,7.2595,531005,0
1994-10-28,7.2595,7.434,7.2595,7.4174,1253670,0
1994-10-31,7.4174,7.6848,7.4174,7.4174,787865,0
1994-11-01,7.3162,7.3368,7.2681,7.2801,529525,0
1994-11-02,7.2801,7.389,7.2681,7.2681,516190,0
1994-11-03,7.3162,7.3368,7.2681,7.2801,325516,0
1994-11-04,7.3162,7.3528,7.2681,7.2801,825898,0
1994-11-07,7.2681,7.2801,7.1788,7.1788,1055099,0
1994-11-08,7.1951,7.2681,7.1423,7.1951,903945,0
1994-11-09,7.2681,7.2801,7.1951,7.1951,822442,0
1994-11-10,7.1951,7.2801,7.0493,7.0857,1123262,0
1994-11-11,7.0695,7.1058,7.0493,7.0857,312181,0
1994-11-14,7.1221,7.3162,7.1221,7.3162,1634018,0
1994-11-15,7.3162,7.389,7.2681,7.3368,774528,0
1994-11-16,7.3005,7.369,7.2317,7.3162,803177,0
1994-11-17,7.3162,7.3368,7.2317,7.2475,731059,0
1994-11-18,7.1788,7.1788,7.1058,7.1423,519152,0
1994-11-21,7.1585,7.2317,7.0493,7.0695,817996,0
1994-11-22,7.0493,7.0493,6.8185,6.8548,983474,0
1994-11-23,6.8185,6.8548,6.6766,6.6968,924695,0
1994-11-25,6.6766,6.7457,6.6766,6.7457,566077,0
1994-11-28,6.713,6.7457,6.6605,6.713,1311460,0
1994-11-29,6.713,6.8914,6.6968,6.8388,1701689,0
1994-11-30,6.9118,6.9277,6.7818,6.7818,601148,0
1994-12-01,6.7818,6.7818,6.6442,6.6766,503343,0
1994-12-02,6.6766,6.6968,6.6239,6.6442,412459,0
1994-12-05,6.6766,6.7457,6.6605,6.6968,756746,0
1994-12-06,6.6968,6.6968,6.6078,6.6078,652519,0
1994-12-07,6.6239,6.6766,6.6078,6.6078,513718,0
1994-12-08,6.5875,6.5875,6.4821,6.4821,862948,0
1994-12-09,6.4821,6.4821,6.3365,6.3365,906908,0
1994-12-12,6.4094,6.4094,6.2514,6.3203,1278367,0
1994-12-13,6.3043,6.3569,6.2877,6.3365,2446579,0
1994-12-14,6.3727,6.551,6.3365,6.4821,1367776,0
1994-12-15,6.4821,6.5875,6.4821,6.551,785395,0
1994-12-16,6.6605,6.7457,6.6239,6.713,1689834,0
1994-12-19,6.6968,6.713,6.6078,6.6766,769094,0
1994-12-20,6.6605,6.8185,6.6605,6.8021,636219,0
1994-12-21,6.7818,6.9277,6.7818,6.7818,882212,0
1994-12-22,6.8185,6.9643,6.7818,6.9643,626834,0
1994-12-23,6.9643,7.033,6.9643,6.9643,286497,0
1994-12-27,6.9804,7.0857,6.9804,7.0493,474201,0
1994-12-28,7.0129,7.0493,6.9118,6.9277,611027,0
1994-12-29,6.944,7.1221,6.9277,7.1058,675244,0
1994-12-30,7.033,7.0857,7.0129,7.0493,795768,0
1995-01-03,7.0493,7.0493,6.9277,6.9804,621402,0
1995-01-04,6.9804,6.9804,6.9118,6.9277,763662,0
1995-01-05,6.9277,7.0129,6.9118,6.944,257846,0
1995-01-06,6.9643,7.0857,6.9643,7.0695,1899768,0
1995-01-09,7.0695,7.2801,7.0695,7.2317,467781,0
1995-01-10,7.1951,7.4094,7.1788,7.2681,1099554,0
1995-01-11,7.2801,7.3368,7.2475,7.3005,1448787,0
1995-01-12,7.3162,7.3162,7.2475,7.3005,500876,0
1995-01-13,7.3162,7.4782,7.3162,7.4094,727111,0
1995-01-16,7.4259,7.4418,7.3528,7.3528,338364,0
1995-01-17,7.2801,7.3162,7.2681,7.3162,631280,0
1995-01-18,7.3528,7.3528,7.1585,7.2681,373436,0
1995-01-19,7.2112,7.2681,7.1951,7.2317,445552,0
1995-01-20,7.2475,7.2475,7.033,7.0493,700929,0
1995-01-23,6.944,7.0007,6.8749,6.944,877272,0
1995-01-24,6.9804,6.9804,6.8548,6.8749,748349,0
1995-01-25,6.9118,7.0129,6.8914,6.9118,716239,0
1995-01-26,6.9118,6.9277,6.7659,6.8021,510754,0
1995-01-27,6.8749,6.8749,6.7659,6.7659,1109432,0
1995-01-30,6.6605,6.6605,6.551,6.5715,1540659,0
1995-01-31,6.5958,6.6322,6.4865,6.6159,1928913,0
1995-02-01,6.6483,6.6848,6.5065,6.5228,1627596,0
1995-02-02,6.5432,6.6483,6.5228,6.6483,1215635,0
1995-02-03,6.6322,6.7007,6.6159,6.6646,959765,0
1995-02-06,6.6322,6.6483,6.5432,6.6159,511742,0
1995-02-07,6.6483,6.7213,6.6159,6.7213,865912,0
1995-02-08,6.5958,6.6322,6.5432,6.5432,956307,0
1995-02-09,6.5793,6.6322,6.5228,6.5958,1486327,0
1995-02-10,6.6159,6.7213,6.6159,6.7007,802685,0
1995-02-13,6.7213,6.774,6.7213,6.7373,1082265,0
1995-02-14,6.7576,6.774,6.6322,6.6483,1629080,0
1995-02-15,6.6646,6.8467,6.6483,6.8267,3392020,0
1995-02-16,6.7898,6.8101,6.7007,6.7373,747854,0
1995-02-17,6.7373,6.8467,6.7213,6.7898,1111902,0
1995-02-21,6.8467,6.863,6.6848,6.7007,380841,0
1995-02-22,6.7373,6.7373,6.6483,6.7373,2438186,0
1995-02-23,6.7373,6.9924,6.7213,6.8832,2732089,0
1995-02-24,6.9561,7.098,6.9561,7.0249,1686873,0
1995-02-27,7.0249,7.1867,7.0249,7.1138,2480665,0
1995-02-28,7.098,7.2437,7.0776,7.1867,1415193,0
1995-03-01,7.1867,7.2231,7.1665,7.2073,1206744,0
1995-03-02,7.1665,7.1665,7.098,7.1138,1783196,0
1995-03-03,7.0776,7.1504,7.0408,7.1303,1240334,0
1995-03-06,7.1303,7.2073,7.1303,7.1665,1985223,0
1995-03-07,7.1303,7.1504,7.098,7.1138,1160805,0
1995-03-08,7.1303,7.1504,7.1138,7.1303,1192417,0
1995-03-09,7.1303,7.1665,7.098,7.1303,320580,0
1995-03-10,7.1303,7.1867,7.098,7.1504,460864,0
1995-03-13,7.1867,7.2231,7.1504,7.1665,803177,0
1995-03-14,7.1867,7.2595,7.1665,7.1665,501369,0
1995-03-15,7.2073,7.2073,7.1504,7.1867,813553,0
1995-03-16,7.1867,7.2437,7.1867,7.2437,895544,0
1995-03-17,7.2437,7.2437,7.2073,7.2073,1092639,0
1995-03-20,7.1665,7.2231,7.1303,7.1303,737978,0
1995-03-21,7.1303,7.1665,7.1138,7.1504,400598,0
1995-03-22,7.1665,7.1665,7.1303,7.1303,344291,0
1995-03-23,7.1303,7.2231,7.1303,7.1504,1179081,0
1995-03-24,7.1504,7.1867,7.1504,7.1665,545331,0
1995-03-27,7.1867,7.2073,7.1504,7.1665,677218,0
1995-03-28,7.1504,7.3326,7.1504,7.2962,1077820,0
1995-03-29,7.3123,7.6889,7.3123,7.6727,2398172,0
1995-03-30,7.6727,8.0127,7.6527,7.9924,1811842,0
1995-03-31,7.9601,7.9601,7.6527,7.778,1573757,0
1995-04-03,7.7941,7.9237,7.7941,7.9033,1174635,0
1995-04-04,7.9033,7.9924,7.709,7.7414,1186493,0
1995-04-05,7.8145,7.8307,7.6527,7.6889,592752,0
1995-04-06,7.7254,7.7254,7.5632,7.5837,667338,0
1995-04-07,7.5998,7.8509,7.4379,7.8509,1484348,0
1995-04-10,7.8145,7.9399,7.7577,7.9399,606584,0
1995-04-11,7.9399,7.9399,7.8145,7.8145,346266,0
1995-04-12,7.8145,7.9033,7.7414,7.8307,430238,0
1995-04-13,7.867,7.867,7.7941,7.8307,486054,0
1995-04-17,7.8307,7.9399,7.8307,7.9237,762672,0
1995-04-18,7.9237,8.0491,7.867,7.9399,1334677,0
1995-04-19,7.9399,7.9924,7.778,7.9399,460368,0
1995-04-20,8.0127,8.1344,7.9601,8.0655,1449774,0
1995-04-21,8.1546,8.349,8.1344,8.3165,1530286,0
1995-04-24,8.2802,8.4219,8.2071,8.4219,735509,0
1995-04-25,8.4059,8.4059,8.1909,8.2071,577439,0
1995-04-26,8.2637,8.2637,8.0291,8.1182,981989,0
1995-04-27,8.1344,8.1344,7.9924,8.1182,532983,0
1995-04-28,8.1707,8.2436,8.1344,8.2274,1463106,0
1995-05-01,8.2436,8.3369,8.2071,8.3165,650052,0
1995-05-02,8.2637,8.3003,8.1749,8.2274,431719,0
1995-05-03,8.2274,8.3935,8.2274,8.2637,433695,0
1995-05-04,8.2637,8.4298,8.2274,8.357,1157347,0
1995-05-05,8.3729,8.3729,8.2842,8.3205,844670,0
1995-05-08,8.3003,8.3729,8.3003,8.357,399119,0
1995-05-09,8.3729,8.4095,8.2274,8.3369,668325,0
1995-05-10,8.2112,8.4455,8.1749,8.4455,1052133,0
1995-05-11,8.4455,8.4455,8.357,8.3729,765144,0
1995-05-12,8.3729,8.5714,8.3205,8.5714,986436,0
1995-05-15,8.5714,8.5714,8.4455,8.4826,643130,0
1995-05-16,8.5191,8.717,8.5191,8.6616,961243,0
1995-05-17,8.6238,8.697,8.6075,8.697,497417,0
1995-05-18,8.4455,8.4455,8.0698,8.0698,1680945,0
1995-05-19,7.9764,8.1382,7.9601,8.0856,2098340,0
1995-05-22,8.1909,8.4455,8.1909,8.4298,1420629,0
1995-05-23,8.4826,8.697,8.4656,8.6616,2625398,0
1995-05-24,8.697,8.717,8.4298,8.4826,1956571,0
1995-05-25,8.5029,8.6444,8.4826,8.6238,1372715,0
1995-05-26,8.6075,8.6075,8.5029,8.5191,954824,0
1995-05-30,8.5191,8.5714,8.5029,8.5397,487538,0
1995-05-31,8.5397,8.8422,8.5397,8.8258,889126,0
1995-06-01,8.7489,8.8258,8.717,8.8073,1396423,0
1995-06-02,8.7334,8.8422,8.5714,8.6075,842695,0
1995-06-05,8.6075,8.7878,8.5191,8.7489,619426,0
1995-06-06,8.77,8.8258,8.717,8.77,945930,0
1995-06-07,8.7489,8.77,8.6238,8.6238,479636,0
1995-06-08,8.6238,8.6616,8.5522,8.6616,527053,0
1995-06-09,8.6238,8.6444,8.5029,8.5397,484082,0
1995-06-12,8.5868,8.7489,8.5714,8.697,10444285,0
1995-06-13,8.6817,8.7334,8.6616,8.697,493464,0
1995-06-14,8.697,8.717,8.4656,8.5029,881719,0
1995-06-15,8.5522,8.7334,8.5522,8.697,683147,0
1995-06-16,8.697,8.697,8.4298,8.4455,2100316,0
1995-06-19,8.4095,8.4298,8.2274,8.3003,2011400,0
1995-06-20,8.3003,8.3003,8.2274,8.2842,1724414,0
1995-06-21,8.3003,8.3205,8.2274,8.2842,1488792,0
1995-06-22,8.2842,8.2842,8.1749,8.1909,915798,0
1995-06-23,8.2274,8.2842,8.1909,8.2274,907403,0
1995-06-26,8.1909,8.2637,8.1749,8.1909,496427,0
1995-06-27,8.1909,8.3369,8.1909,8.3003,1106965,0
1995-06-28,8.3003,8.3369,8.1909,8.2637,1134626,0
1995-06-29,8.2637,8.3003,8.1909,8.3003,617449,0
1995-06-30,8.3003,8.3935,8.2476,8.3935,746867,0
1995-07-03,8.3935,8.4455,8.3369,8.4298,185235,0
1995-07-05,8.4095,8.5191,8.4095,8.5191,583364,0
1995-07-06,8.5191,8.5522,8.4298,8.5522,1391485,0
1995-07-07,8.5397,8.7878,8.5397,8.77,1166733,0
1995-07-10,8.7334,9.0241,8.7334,8.9882,1130674,0
1995-07-11,8.9882,8.9882,8.8073,8.8422,931114,0
1995-07-12,8.8073,9.0054,8.77,8.9009,767120,0
1995-07-13,8.9362,8.9362,8.8627,8.8794,392203,0
1995-07-14,8.8627,8.8627,8.7489,8.7878,230186,0
1995-07-17,8.77,8.9009,8.7489,8.8422,484082,0
1995-07-18,8.8627,8.8627,8.6238,8.6238,752794,0
1995-07-19,8.5868,8.5868,8.3003,8.3003,706363,0
1995-07-20,8.2637,8.2637,7.9399,8.0127,4642232,0
1995-07-21,8.0127,8.0698,7.8874,7.8874,2266777,0
1995-07-24,7.9033,7.9764,7.9033,7.9601,2069690,0
1995-07-25,7.9399,8.1061,7.9237,8.0333,1405316,0
1995-07-26,8.0491,8.1546,8.0491,8.0491,844178,0
1995-07-27,8.0491,8.1061,8.0127,8.0333,1134130,0
1995-07-28,8.0698,8.0856,8.0127,8.0698,1502128,0
1995-07-31,8.0698,8.1546,8.0333,8.0856,501863,0
1995-08-01,8.0856,8.1061,8.0333,8.1061,983474,0
1995-08-02,8.1182,8.2274,8.0856,8.1061,641161,0
1995-08-03,8.0698,8.0698,7.9803,8.0168,1648343,0
1995-08-04,7.9966,8.0168,7.9803,7.9966,1420629,0
1995-08-07,7.9966,8.0047,7.9601,7.9966,1183523,0
1995-08-08,8.0168,8.0532,7.9803,8.0333,1755039,0
1995-08-09,8.0333,8.0532,7.9803,8.0532,1268485,0
1995-08-10,8.0532,8.1061,8.0333,8.0532,657954,0
1995-08-11,8.0532,8.0698,8.0333,8.0532,509271,0
1995-08-14,8.0698,8.1061,8.0532,8.0698,810590,0
1995-08-15,8.0532,8.0698,8.0333,8.0333,1419641,0
1995-08-16,8.0698,8.2154,8.0532,8.1424,1536218,0
1995-08-17,8.1424,8.199,8.0898,8.1787,999280,0
1995-08-18,8.2154,8.2355,8.1061,8.1061,1747135,0
1995-08-21,8.1061,8.199,8.1061,8.1061,800216,0
1995-08-22,8.126,8.1424,8.1182,8.1424,768106,0
1995-08-23,8.1424,8.1424,8.0333,8.0532,1319862,0
1995-08-24,8.0333,8.0532,7.9237,7.944,1137589,0
1995-08-25,7.944,7.944,7.8145,7.8509,2297404,0
1995-08-28,7.871,7.871,7.6527,7.778,1223539,0
1995-08-29,7.7617,7.7982,7.6158,7.6158,2807667,0
1995-08-30,7.6527,7.8509,7.6527,7.8509,5575324,0
1995-08-31,7.8874,7.944,7.8145,7.871,923209,0
1995-09-01,7.871,7.9803,7.871,7.8874,750324,0
1995-09-05,7.8509,7.8874,7.7982,7.8509,1334677,0
1995-09-06,7.8347,7.8874,7.7617,7.8874,4025275,0
1995-09-07,7.9237,8.0168,7.871,8.0168,1619198,0
1995-09-08,8.0168,8.1061,7.9803,7.9803,1536707,0
1995-09-11,7.9966,7.9966,7.944,7.9803,686602,0
1995-09-12,7.9601,8.0168,7.9601,7.9966,540394,0
1995-09-13,7.9803,7.9803,7.8509,7.8509,881224,0
1995-09-14,7.778,7.9237,7.7617,7.9237,1007182,0
1995-09-15,7.9803,7.9803,7.8509,7.871,1317885,0
1995-09-18,7.8509,7.8874,7.8145,7.8145,1390003,0
1995-09-19,7.8145,7.8145,7.7414,7.7414,2288514,0
1995-09-20,7.7414,7.7617,7.7254,7.7254,2582420,0
1995-09-21,7.709,7.778,7.709,7.7617,1997572,0
1995-09-22,7.7254,7.7617,7.7254,7.7254,1483358,0
1995-09-25,7.7414,7.7617,7.7254,7.7414,1212178,0
1995-09-26,7.7414,7.7617,7.7254,7.7414,1378641,0
1995-09-27,7.7414,7.7414,7.6727,7.6889,2043015,0
1995-09-28,7.709,7.709,7.6727,7.709,1635007,0
1995-09-29,7.709,7.709,7.6727,7.709,1652296,0
1995-10-02,7.709,7.7414,7.6727,7.709,554720,0
1995-10-03,7.6889,7.778,7.6527,7.6527,2857060,0
1995-10-04,7.6362,7.6362,7.434,7.4702,1470514,0
1995-10-05,7.4539,7.4702,7.361,7.4174,1589071,0
1995-10-06,7.4174,7.6158,7.4174,7.6158,1090663,0
1995-10-09,7.5998,7.5998,7.5068,7.5429,1189455,0
1995-10-10,7.527,7.527,7.4702,7.4903,1418158,0
1995-10-11,7.527,7.5429,7.4903,7.4903,1058062,0
1995-10-12,7.5068,7.527,7.4174,7.5068,1432482,0
1995-10-13,7.5429,7.6158,7.4702,7.5632,824913,0
1995-10-16,7.5795,7.5795,7.4903,7.5068,777494,0
1995-10-17,7.4903,7.527,7.4903,7.4903,566572,0
1995-10-18,7.4539,7.4702,7.2317,7.4174,1635007,0
1995-10-19,7.4539,7.7982,7.4539,7.5998,1402847,0
1995-10-20,7.6158,7.6158,7.5429,7.5795,726614,0
1995-10-23,7.5795,7.6158,7.5429,7.5632,547306,0
1995-10-24,7.5429,7.5998,7.4903,7.527,972113,0
1995-10-25,7.527,7.527,7.434,7.4702,877272,0
1995-10-26,7.4174,7.434,7.2883,7.2883,971618,0
1995-10-27,7.2681,7.4702,7.1951,7.4539,461358,0
1995-10-30,7.4174,7.527,7.4174,7.5068,904440,0
1995-10-31,7.4903,7.5429,7.4539,7.4539,1145490,0
1995-11-01,7.4702,7.527,7.4702,7.5068,1354436,0
1995-11-02,7.5107,7.527,7.4903,7.5107,459384,0
1995-11-03,7.4903,7.693,7.4903,7.5473,684136,0
1995-11-06,7.5473,7.5632,7.4744,7.5107,897030,0
1995-11-07,7.5107,7.5632,7.4903,7.4903,1108938,0
1995-11-08,7.4903,7.5107,7.4744,7.4903,1133638,0
1995-11-09,7.527,7.6362,7.527,7.5998,733529,0
1995-11-10,7.5632,7.7495,7.5632,7.7495,1156852,0
1995-11-13,7.7294,7.7294,7.5837,7.6727,1367280,0
1995-11-14,7.6565,7.7294,7.6565,7.693,1334184,0
1995-11-15,7.7134,7.7134,7.5107,7.693,1744667,0
1995-11-16,7.6727,7.693,7.5998,7.5998,936055,0
1995-11-17,7.6565,7.7134,7.6362,7.7134,637702,0
1995-11-20,7.7134,7.7495,7.6362,7.6362,829853,0
1995-11-21,7.6727,7.8225,7.6727,7.8225,1186493,0
1995-11-22,7.859,8.0977,7.859,8.0977,779961,0
1995-11-24,8.0977,8.1707,8.0977,8.1546,307242,0
1995-11-27,8.1546,8.2436,8.0614,8.0614,1266017,0
1995-11-28,8.0774,8.0774,7.9521,8.0774,733035,0
1995-11-29,8.0614,8.0977,8.0247,8.0614,590776,0
1995-11-30,8.0413,8.0774,7.9884,7.9884,740445,0
1995-12-01,8.0047,8.0413,7.9319,7.9681,463339,0
1995-12-04,8.0047,8.1344,7.9319,8.1344,1395437,0
1995-12-05,8.1344,8.2274,8.1344,8.2071,819973,0
1995-12-06,8.1707,8.1707,8.1344,8.1546,640172,0
1995-12-07,8.114,8.1344,8.0247,8.0247,656966,0
1995-12-08,8.0614,8.0774,8.0047,8.0247,411960,0
1995-12-11,8.0614,8.114,8.0247,8.0413,1047194,0
1995-12-12,8.0413,8.0774,8.0247,8.0774,376399,0
1995-12-13,8.0614,8.114,7.9319,7.9681,1273430,0
1995-12-14,7.9319,7.9681,7.859,7.859,655484,0
1995-12-15,7.8225,7.9319,7.8024,7.9319,2173915,0
1995-12-18,7.8955,7.9156,7.875,7.9156,1364812,0
1995-12-19,7.8955,7.9521,7.875,7.9156,918272,0
1995-12-20,7.9156,7.9681,7.875,7.875,716239,0
1995-12-21,7.8955,7.9033,7.8387,7.8387,621896,0
1995-12-22,7.859,7.8955,7.8387,7.875,566077,0
1995-12-26,7.8387,7.8955,7.8387,7.8955,210919,0
1995-12-27,7.8955,7.8955,7.875,7.8955,341328,0
1995-12-28,7.8955,7.9156,7.875,7.875,238088,0
1995-12-29,7.875,7.9319,7.8225,7.859,527548,0
1996-01-02,7.8387,8.0614,7.8387,8.0614,561140,0
1996-01-03,8.0977,8.2802,8.0774,8.2274,1175128,0
1996-01-04,8.2071,8.2802,8.1909,8.2436,1571778,0
1996-01-05,8.2802,8.3892,8.2274,8.3729,1177600,0
1996-01-08,8.3369,8.3369,8.2802,8.2802,148681,0
1996-01-09,8.2802,8.2802,8.1344,8.1344,2049932,0
1996-01-10,8.0977,8.0977,7.8955,7.9156,1390991,0
1996-01-11,7.9156,7.9521,7.8024,7.8024,682650,0
1996-01-12,7.859,7.9319,7.8225,7.9156,1355421,0
1996-01-15,7.9156,7.9156,7.8955,7.9156,237102,0
1996-01-16,7.8955,7.9156,7.7862,7.859,891102,0
1996-01-17,7.8387,7.8387,7.766,7.766,604608,0
1996-01-18,7.766,7.766,7.527,7.527,1743681,0
1996-01-19,7.4174,7.527,7.4174,7.4903,1697245,0
1996-01-22,7.4903,7.9681,7.3813,7.7134,3811393,0
1996-01-23,7.6727,7.8955,7.6362,7.875,1323810,0
1996-01-24,7.859,8.0774,7.766,7.8225,2522649,0
1996-01-25,7.859,7.9521,7.859,7.8955,1338627,0
1996-01-26,7.8955,8.0774,7.859,8.0247,3481922,0
1996-01-29,8.0047,8.114,8.0047,8.0977,1155865,0
1996-01-30,8.114,8.3892,8.114,8.3369,2163544,0
1996-01-31,8.353,8.5742,8.353,8.5029,2133907,0
1996-02-01,8.5397,8.5397,8.4095,8.4298,1112397,0
1996-02-02,8.4298,8.4298,8.2802,8.3369,849114,0
1996-02-05,8.3003,8.4298,8.2274,8.3935,1092143,0
1996-02-06,8.3729,8.5602,8.357,8.3935,925186,0
1996-02-07,8.4095,8.4095,8.2637,8.3729,1778252,0
1996-02-08,8.3369,8.5949,8.3369,8.5742,1933854,0
1996-02-09,8.5742,8.7407,8.4455,8.6488,959267,0
1996-02-12,8.6112,8.632,8.5226,8.5602,634245,0
1996-02-13,8.5602,8.5949,8.5397,8.5742,577439,0
1996-02-14,8.5742,8.5742,8.4826,8.4826,1150927,0
1996-02-15,8.4455,8.4455,8.3205,8.3729,2188730,0
1996-02-16,8.357,8.5029,8.357,8.4826,1504598,0
1996-02-20,8.4095,8.4095,8.2802,8.2802,2371002,0
1996-02-21,8.3205,8.4095,8.3205,8.3369,1916071,0
1996-02-22,8.3205,8.5742,8.3205,8.5029,2516725,0
1996-02-23,8.4826,8.5949,8.4826,8.5742,1454216,0
1996-02-26,8.5397,8.6861,8.5397,8.6488,1351472,0
1996-02-27,8.6488,8.6861,8.5742,8.5949,1187480,0
1996-02-28,8.5949,8.6697,8.5742,8.5742,1022002,0
1996-02-29,8.5602,8.5949,8.5029,8.5397,1241817,0
1996-03-01,8.5742,8.5949,8.4656,8.5029,788362,0
1996-03-04,8.5029,8.5949,8.4826,8.4826,968161,0
1996-03-05,8.4826,8.5742,8.4656,8.5742,1269478,0
1996-03-06,8.5742,8.5949,8.5029,8.5029,1658716,0
1996-03-07,8.5029,8.5397,8.4656,8.4656,1279851,0
1996-03-08,8.4656,8.5029,8.3369,8.4455,843188,0
1996-03-11,8.4095,8.5949,8.3369,8.5602,1067936,0
1996-03-12,8.5397,8.6697,8.5226,8.632,847634,0
1996-03-13,8.5602,8.7783,8.5226,8.725,1148457,0
1996-03-14,8.7783,8.8349,8.725,8.725,1093136,0
1996-03-15,8.725,8.7988,8.6697,8.7988,896043,0
1996-03-18,8.7783,8.9073,8.7617,8.9073,1441869,0
1996-03-19,8.944,9.0728,8.944,9.0014,1473976,0
1996-03-20,9.0167,9.0167,8.9648,9.0014,1746145,0
1996-03-21,8.9798,9.0014,8.9073,8.9648,881224,0
1996-03-22,9.0014,9.0373,8.9798,9.0014,1048676,0
1996-03-25,9.0728,9.1304,9.0167,9.0939,869864,0
1996-03-26,9.0728,9.0728,9.0014,9.0014,1079798,0
1996-03-27,9.0014,9.0586,8.9648,9.0373,1318873,0
1996-03-28,9.0014,9.0014,8.9073,9.0014,914812,0
1996-03-29,9.0014,9.0014,8.871,8.8926,691049,0
1996-04-01,8.9278,9.0014,8.9073,8.9798,966678,0
1996-04-02,8.944,9.0373,8.944,9.0014,560150,0
1996-04-03,9.0014,9.0586,9.0014,9.0586,625353,0
1996-04-04,9.0373,9.0586,9.0167,9.0167,593740,0
1996-04-08,8.9798,9.0373,8.944,9.0373,927164,0
1996-04-09,9.0586,9.2034,9.0373,9.1467,1556464,0
1996-04-10,9.1091,9.1091,9.0014,9.0167,733035,0
1996-04-11,9.0014,9.0014,8.871,8.9073,791324,0
1996-04-12,8.9073,8.9798,8.9073,8.944,383313,0
1996-04-15,8.9798,9.0373,8.9648,9.0373,386775,0
1996-04-16,9.0167,9.0586,9.0014,9.0014,837262,0
1996-04-17,9.0014,9.0167,8.8926,8.944,837262,0
1996-04-18,8.9278,8.944,8.7988,8.8508,2603168,0
1996-04-19,8.871,8.8926,8.8349,8.8508,2737028,0
1996-04-22,8.871,8.9073,8.8508,8.8926,1038302,0
1996-04-23,8.8926,8.8926,8.8508,8.8508,863442,0
1996-04-24,8.871,8.8926,8.8508,8.871,775021,0
1996-04-25,8.871,8.9648,8.8508,8.944,1175128,0
1996-04-26,8.9278,8.9798,8.8508,8.944,1073377,0
1996-04-29,8.944,9.0728,8.944,9.0373,805649,0
1996-04-30,9.0167,9.0167,8.8926,8.9278,474694,0
1996-05-01,8.9073,8.9798,8.871,8.9073,1096096,0
1996-05-02,8.9157,8.9882,8.9157,8.9328,988905,0
1996-05-03,8.9328,8.9882,8.8926,8.8926,1721449,0
1996-05-06,8.9157,8.9328,8.858,8.8926,1381108,0
1996-05-07,8.8926,8.9157,8.632,8.6697,1407785,0
1996-05-08,8.632,8.7086,8.5602,8.6159,1343075,0
1996-05-09,8.632,8.7831,8.6159,8.6697,741926,0
1996-05-10,8.6898,8.717,8.6159,8.632,878260,0
1996-05-13,8.6524,8.725,8.6524,8.725,1289727,0
1996-05-14,8.7617,8.7617,8.6524,8.6898,1507564,0
1996-05-15,8.6697,8.8378,8.6524,8.8025,688084,0
1996-05-16,8.8219,8.9157,8.7617,8.7617,579909,0
1996-05-17,8.8025,8.8378,8.6898,8.7086,537429,0
1996-05-20,8.725,8.7453,8.6524,8.6524,869864,0
1996-05-21,8.6898,8.7617,8.6697,8.7086,334905,0
1996-05-22,8.7086,8.8025,8.6697,8.7453,519152,0
1996-05-23,8.7453,8.8258,8.6159,8.6524,455429,0
1996-05-24,8.6159,8.7617,8.6159,8.6524,1045711,0
1996-05-28,8.6524,8.6898,8.5602,8.5602,551750,0
1996-05-29,8.5397,8.6159,8.4455,8.5226,761193,0
1996-05-30,8.5029,8.6898,8.4656,8.6159,390233,0
1996-05-31,8.5949,8.6697,8.5788,8.5949,478650,0
1996-06-03,8.5602,8.5602,8.4862,8.4862,1593515,0
1996-06-04,8.5397,8.6159,8.4862,8.5602,595716,0
1996-06-05,8.5602,8.6898,8.5226,8.6697,370962,0
1996-06-06,8.7086,8.725,8.632,8.7086,543850,0
1996-06-07,8.632,8.632,8.5029,8.632,671288,0
1996-06-10,8.632,8.6524,8.6159,8.632,1249718,0
1996-06-11,8.6524,8.7831,8.6524,8.6898,479142,0
1996-06-12,8.6898,8.7086,8.6697,8.6697,626834,0
1996-06-13,8.6697,8.7453,8.6524,8.6898,633256,0
1996-06-14,8.6524,8.725,8.6524,8.7086,451973,0
1996-06-17,8.7086,8.8219,8.6898,8.7617,784409,0
1996-06-18,8.725,8.7617,8.5602,8.5602,578917,0
1996-06-19,8.5602,8.7617,8.5602,8.6524,1679955,0
1996-06-20,8.6524,8.6524,8.5029,8.6159,1042257,0
1996-06-21,8.6159,8.7086,8.5602,8.6898,985942,0
1996-06-24,8.6524,8.6697,8.632,8.6524,507790,0
1996-06-25,8.6159,8.632,8.4862,8.4862,807625,0
1996-06-26,8.4862,8.5788,8.4862,8.5029,1347518,0
1996-06-27,8.5029,8.6159,8.4862,8.5397,1025458,0
1996-06-28,8.5602,8.7086,8.4862,8.7086,1191430,0
1996-07-01,8.7086,8.725,8.632,8.632,470745,0
1996-07-02,8.6159,8.632,8.4862,8.5029,620413,0
1996-07-03,8.4862,8.5397,8.4455,8.4656,1178094,0
1996-07-05,8.4095,8.4095,8.357,8.3729,1635501,0
1996-07-08,8.357,8.3935,8.3205,8.3935,1697739,0
1996-07-09,8.3935,8.4656,8.3729,8.3729,545829,0
1996-07-10,8.3729,8.3729,8.2637,8.357,840227,0
1996-07-11,8.3729,8.4455,8.3205,8.3205,660919,0
1996-07-12,8.3205,8.3369,8.2637,8.2637,823924,0
1996-07-15,8.2802,8.3369,8.1707,8.1707,1424580,0
1996-07-16,8.1344,8.1344,7.875,7.9681,1900263,0
1996-07-17,8.0047,8.1707,7.9319,8.1344,555705,0
1996-07-18,8.1344,8.2071,8.0047,8.1707,668823,0
1996-07-19,8.1707,8.1707,8.0212,8.0977,834297,0
1996-07-22,8.0774,8.0774,7.9847,8.0413,804166,0
1996-07-23,8.0614,8.1707,7.9847,8.0212,699448,0
1996-07-24,7.9847,8.0774,7.9198,8.0212,942966,0
1996-07-25,8.0977,8.114,7.875,7.8912,740445,0
1996-07-26,7.9115,8.0977,7.9115,8.0047,695494,0
1996-07-29,8.0047,8.0774,8.0047,8.0413,759706,0
1996-07-30,8.0614,8.1707,8.0413,8.1707,723157,0
1996-07-31,8.1344,8.2802,8.1344,8.2802,838743,0
1996-08-01,8.2274,8.454,8.2274,8.4376,498896,0
1996-08-02,8.4376,8.4746,8.4173,8.4376,798240,0
1996-08-05,8.4376,8.4746,8.4173,8.4376,409489,0
1996-08-06,8.4746,8.5316,8.3971,8.4905,726118,0
1996-08-07,8.4905,8.4905,8.3971,8.4376,193633,0
1996-08-08,8.3971,8.4173,8.2842,8.2842,566077,0
1996-08-09,8.3205,8.4376,8.3042,8.4376,531502,0
1996-08-12,8.3971,8.3971,8.2842,8.3205,410479,0
1996-08-13,8.3407,8.3407,8.1909,8.2112,432710,0
1996-08-14,8.1909,8.3971,8.1909,8.3971,785395,0
1996-08-15,8.3971,8.4173,8.3042,8.3609,903451,0
1996-08-16,8.3609,8.3609,8.3205,8.3205,254391,0
1996-08-19,8.3407,8.3811,8.3407,8.3811,199066,0
1996-08-20,8.3811,8.3811,8.3407,8.3407,610535,0
1996-08-21,8.2842,8.3407,8.2476,8.3205,661907,0
1996-08-22,8.3042,8.4173,8.3042,8.3407,847634,0
1996-08-23,8.3609,8.4905,8.3205,8.4173,994341,0
1996-08-26,8.4173,8.4746,8.3811,8.454,610535,0
1996-08-27,8.4905,8.4905,8.4376,8.4746,337375,0
1996-08-28,8.4746,8.511,8.4376,8.4905,293413,0
1996-08-29,8.454,8.4905,8.4173,8.4173,538907,0
1996-08-30,8.3971,8.3971,8.2842,8.2842,337867,0
1996-09-03,8.3042,8.4376,8.2476,8.3971,379856,0
1996-09-04,8.3811,8.4376,8.2637,8.4376,622389,0
1996-09-05,8.3971,8.4746,8.3971,8.4376,807127,0
1996-09-06,8.454,8.6032,8.454,8.5316,694016,0
1996-09-09,8.5672,8.6407,8.5477,8.5832,360590,0
1996-09-10,8.5832,8.5832,8.4173,8.4905,542862,0
1996-09-11,8.454,8.6238,8.3971,8.6238,449011,0
1996-09-12,8.6238,8.7537,8.6238,8.697,589786,0
1996-09-13,8.7334,8.8627,8.7334,8.8073,799720,0
1996-09-16,8.8073,8.9009,8.8073,8.8073,551750,0
1996-09-17,8.7915,8.8459,8.7537,8.8459,348241,0
1996-09-18,8.8073,8.8073,8.7334,8.7537,729576,0
1996-09-19,8.77,8.8258,8.7537,8.7915,671786,0
1996-09-20,8.8258,8.9559,8.8073,8.8073,866897,0
1996-09-23,8.8258,8.8459,8.8258,8.8459,316626,0
1996-09-24,8.8459,8.9559,8.8349,8.9234,404555,0
1996-09-25,8.9234,8.9559,8.9009,8.9234,474201,0
1996-09-26,8.941,9.1669,8.941,9.1091,733035,0
1996-09-27,9.1091,9.1669,9.0728,9.1669,780950,0
1996-09-30,9.1265,9.1265,8.9752,9.0327,857021,0
1996-10-01,9.0728,9.1265,8.8258,8.8258,674253,0
1996-10-02,8.8258,9.0548,8.8258,9.0167,660422,0
1996-10-03,9.0327,9.1265,8.941,9.0899,859488,0
1996-10-04,9.1091,9.1091,9.0167,9.0167,1234897,0
1996-10-07,9.0167,9.0327,8.9234,8.9752,1182540,0
1996-10-08,8.9752,8.9968,8.9234,8.9234,1021506,0
1996-10-09,8.9009,8.9009,8.7122,8.7537,1094121,0
1996-10-10,8.7537,8.9009,8.7122,8.8258,431226,0
1996-10-11,8.8627,9.0167,8.8459,8.9752,465804,0
1996-10-14,8.9752,9.0327,8.77,8.7915,1243789,0
1996-10-15,8.7334,8.8073,8.6407,8.7915,875788,0
1996-10-16,8.7915,8.8073,8.7334,8.7915,353676,0
1996-10-17,8.8073,8.8627,8.7915,8.8459,775021,0
1996-10-18,8.8459,8.8459,8.7915,8.8258,810590,0
1996-10-21,8.8459,8.9752,8.8258,8.9559,641654,0
1996-10-22,8.9559,9.0728,8.941,8.9559,744396,0
1996-10-23,8.9009,8.9968,8.8459,8.9752,686602,0
1996-10-24,8.9752,9.0167,8.9559,8.9559,518165,0
1996-10-25,8.9752,9.0327,8.9752,8.9752,425792,0
1996-10-28,8.9752,9.0327,8.9752,8.9752,605596,0
1996-10-29,8.941,9.0327,8.941,8.9752,660919,0
1996-10-30,8.9752,9.0327,8.9752,9.0327,480129,0
1996-10-31,9.0014,9.0939,9.0014,9.0014,1226502,0
1996-11-01,9.0167,9.0728,9.0167,9.0167,332934,0
1996-11-04,9.0167,9.189,9.0167,9.189,1170188,0
1996-11-05,9.2061,9.527,9.189,9.4499,1939778,0
1996-11-06,9.4708,9.584,9.3202,9.4708,1188959,0
1996-11-07,9.4499,9.4708,9.3932,9.435,640172,0
1996-11-08,9.435,9.696,9.4139,9.678,1049170,0
1996-11-11,9.696,9.94,9.678,9.826,1224526,0
1996-11-12,9.864,9.864,9.717,9.717,1448291,0
1996-11-13,9.696,9.79,9.696,9.79,852080,0
1996-11-14,9.775,9.826,9.755,9.79,554720,0
1996-11-15,9.864,10.222,9.864,10.054,1200323,0
1996-11-18,10.054,10.151,10.015,10.038,634245,0
1996-11-19,10.054,10.054,9.903,9.995,1162782,0
1996-11-20,9.978,10.015,9.847,9.92,1463106,0
1996-11-21,9.92,9.96,9.883,9.94,1340609,0
1996-11-22,9.995,10.222,9.995,10.188,813058,0
1996-11-25,10.222,10.41,10.202,10.351,1086219,0
1996-11-26,10.336,10.373,10.243,10.373,1370241,0
1996-11-27,10.336,10.543,10.281,10.449,763662,0
1996-11-29,10.43,10.449,10.395,10.41,231172,0
1996-12-02,10.395,10.486,10.281,10.469,917778,0
1996-12-03,10.449,10.543,10.316,10.351,783417,0
1996-12-04,10.336,10.373,10.202,10.281,404058,0
1996-12-05,10.26,10.469,10.26,10.395,591271,0
1996-12-06,10.351,10.351,10.202,10.243,684629,0
1996-12-09,10.281,10.449,10.243,10.43,504332,0
1996-12-10,10.469,10.563,10.469,10.527,498896,0
1996-12-11,10.469,10.469,10.243,10.351,414926,0
1996-12-12,10.395,10.395,10.188,10.188,818987,0
1996-12-13,10.151,10.222,10.015,10.108,700929,0
1996-12-16,10.108,10.202,9.995,10.054,462344,0
1996-12-17,10.054,10.168,10.054,10.096,787865,0
1996-12-18,10.096,10.188,10.054,10.13,700929,0
1996-12-19,10.13,10.336,10.074,10.281,1117831,0
1996-12-20,10.395,10.486,10.298,10.43,1159816,0
1996-12-23,10.395,10.469,10.373,10.41,627326,0
1996-12-24,10.41,10.43,10.395,10.41,294398,0
1996-12-26,10.449,10.486,10.395,10.486,576946,0
1996-12-27,10.508,10.543,10.486,10.508,363555,0
1996-12-30,10.543,10.6,10.41,10.43,248956,0
1996-12-31,10.43,10.673,10.43,10.508,506803,0
1997-01-02,10.469,10.469,10.13,10.243,902958,0
1997-01-03,10.243,10.336,10.222,10.281,818987,0
1997-01-06,10.316,10.584,10.316,10.41,1050159,0
1997-01-07,10.41,10.43,10.281,10.395,690058,0
1997-01-08,10.43,10.449,10.298,10.336,462344,0
1997-01-09,10.336,10.508,10.336,10.469,390723,0
1997-01-10,10.41,10.673,10.336,10.543,668823,0
1997-01-13,10.543,10.543,10.373,10.395,590279,0
1997-01-14,10.41,10.543,10.41,10.486,483093,0
1997-01-15,10.449,10.527,10.351,10.469,718217,0
1997-01-16,10.43,10.449,10.281,10.373,690058,0
1997-01-17,10.395,10.563,10.395,10.543,1368762,0
1997-01-20,10.6,11.091,10.6,10.941,2552782,0
1997-01-21,10.861,10.883,10.748,10.787,1636981,0
1997-01-22,10.729,10.92,10.729,10.846,1165249,0
1997-01-23,10.808,11.107,10.808,10.827,846647,0
1997-01-24,10.861,10.883,10.621,10.621,885668,0
1997-01-27,10.563,10.657,10.543,10.563,1406799,0
1997-01-28,10.621,10.635,10.373,10.41,681664,0
1997-01-29,10.469,10.6,10.469,10.543,698954,0
1997-01-30,10.547,10.702,10.547,10.702,888630,0
1997-01-31,10.702,10.865,10.584,10.604,948405,0
1997-02-03,10.584,10.584,10.453,10.584,587812,0
1997-02-04,10.584,10.68,10.584,10.662,361580,0
1997-02-05,10.702,10.736,10.508,10.527,534464,0
1997-02-06,10.527,10.702,10.435,10.662,1045711,0
1997-02-07,10.68,10.774,10.662,10.757,528041,0
1997-02-10,10.774,10.865,10.757,10.795,762672,0
1997-02-11,10.795,11.001,10.774,10.98,1248234,0
1997-02-12,10.943,11.154,10.943,11.154,525079,0
1997-02-13,11.227,11.381,11.192,11.264,722172,0
1997-02-14,11.305,11.305,11.077,11.114,451973,0
1997-02-18,11.154,11.207,11.098,11.17,449011,0
1997-02-19,11.098,11.192,11.021,11.043,708834,0
1997-02-20,11.001,11.098,10.98,11.021,355159,0
1997-02-21,11.021,11.077,10.925,10.963,613001,0
1997-02-24,10.887,10.98,10.887,10.963,684629,0
1997-02-25,10.963,11.098,10.908,11.001,620908,0
1997-02-26,10.98,11.17,10.887,11.154,950870,0
1997-02-27,11.135,11.154,11.001,11.001,525079,0
1997-02-28,10.963,11.001,10.865,10.865,383313,0
1997-03-03,10.831,11.021,10.795,11.021,926667,0
1997-03-04,10.98,11.043,10.865,10.908,495936,0
1997-03-05,10.925,10.98,10.887,10.963,609052,0
1997-03-06,10.943,11.058,10.908,10.908,653013,0
1997-03-07,10.943,11.114,10.943,11.021,540394,0
1997-03-10,11.021,11.077,10.98,11.001,367503,0
1997-03-11,11.021,11.043,10.963,11.021,383807,0
1997-03-12,11.001,11.154,11.001,11.077,881719,0
1997-03-13,11.043,11.043,10.943,10.943,413938,0
1997-03-14,10.963,11.192,10.943,11.098,647578,0
1997-03-17,11.098,11.288,11.098,11.264,558174,0
1997-03-18,11.248,11.321,11.077,11.098,438143,0
1997-03-19,11.058,11.135,11.058,11.098,510261,0
1997-03-20,11.098,11.135,11.043,11.098,445056,0
1997-03-21,11.207,11.207,11.077,11.098,964705,0
1997-03-24,11.135,11.264,11.098,11.17,963222,0
1997-03-25,11.192,11.207,11.043,11.043,404555,0
1997-03-26,11.043,11.17,11.043,11.135,711302,0
1997-03-27,11.135,11.207,10.795,10.812,688581,0
1997-03-31,10.831,10.887,10.702,10.702,864430,0
1997-04-01,10.702,10.702,10.49,10.547,1073377,0
1997-04-02,10.527,10.584,10.453,10.49,575463,0
1997-04-03,10.435,10.508,10.356,10.435,499395,0
1997-04-04,10.378,10.547,10.222,10.547,640172,0
1997-04-07,10.547,10.865,10.527,10.736,995328,0
1997-04-08,10.702,10.812,10.702,10.795,329471,0
1997-04-09,10.812,10.812,10.604,10.621,805649,0
1997-04-10,10.584,10.718,10.563,10.68,699448,0
1997-04-11,10.68,10.718,10.621,10.662,618933,0
1997-04-14,10.604,10.621,10.4,10.508,892090,0
1997-04-15,10.49,10.604,10.49,10.604,802685,0
1997-04-16,10.644,10.831,10.604,10.831,1219585,0
1997-04-17,10.831,10.943,10.812,10.851,1241817,0
1997-04-18,10.865,10.943,10.795,10.851,1031881,0
1997-04-21,10.812,11.058,10.812,10.943,705373,0
1997-04-22,10.943,11.043,10.887,11.021,805649,0
1997-04-23,11.077,11.4,11.077,11.362,1169696,0
1997-04-24,11.476,11.531,11.248,11.248,1520900,0
1997-04-25,11.248,11.305,11.17,11.207,794284,0
1997-04-28,11.192,11.248,11.154,11.192,390233,0
1997-04-29,11.227,11.459,11.227,11.438,1092143,0
1997-04-30,11.418,11.459,11.321,11.345,1293681,0
1997-05-01,11.318,11.599,11.293,11.599,1990163,0
1997-05-02,11.62,11.714,11.599,11.714,859986,0
1997-05-05,11.733,11.868,11.697,11.868,1585612,0
1997-05-06,11.826,12.099,11.806,12.037,2291972,0
1997-05-07,12.058,12.058,11.924,11.944,1289727,0
1997-05-08,11.903,11.966,11.848,11.868,1203286,0
1997-05-09,11.848,11.924,11.771,11.887,1220577,0
1997-05-12,11.887,12.128,11.887,12.058,1391978,0
1997-05-13,12.074,12.074,11.982,12.058,1377654,0
1997-05-14,12.074,12.171,12.074,12.154,1838024,0
1997-05-15,12.115,12.171,12.037,12.154,1195875,0
1997-05-16,12.171,12.171,12.058,12.074,835287,0
1997-05-19,12.058,12.099,12.016,12.016,911850,0
1997-05-20,12.001,12.099,11.982,12.074,1755039,0
1997-05-21,12.074,12.099,11.982,12.016,896043,0
1997-05-22,12.058,12.099,11.966,12.037,1021506,0
1997-05-23,12.016,12.212,12.016,12.171,599666,0
1997-05-27,12.154,12.284,12.115,12.23,618933,0
1997-05-28,12.194,12.284,12.154,12.23,390723,0
1997-05-29,12.194,12.194,12.099,12.171,728097,0
1997-05-30,12.128,12.212,12.099,12.154,681664,0
1997-06-02,12.154,12.154,12.058,12.115,574970,0
1997-06-03,12.074,12.321,12.037,12.267,601148,0
1997-06-04,12.23,12.321,12.212,12.247,517176,0
1997-06-05,12.212,12.38,12.171,12.194,847142,0
1997-06-06,12.212,12.396,12.212,12.361,653013,0
1997-06-09,12.38,12.512,12.38,12.512,407023,0
1997-06-10,12.589,12.819,12.573,12.799,1089672,0
1997-06-11,12.819,13.029,12.762,12.969,1299114,0
1997-06-12,12.993,13.256,12.913,13.256,1393953,0
1997-06-13,13.256,13.645,13.256,13.353,1904212,0
1997-06-16,13.371,13.483,13.333,13.425,715749,0
1997-06-17,13.39,13.504,13.24,13.425,888630,0
1997-06-18,13.425,13.696,13.333,13.657,904440,0
1997-06-19,13.641,13.641,13.466,13.559,1370738,0
1997-06-20,13.559,13.6,13.411,13.411,1125732,0
1997-06-23,13.371,13.45,13.162,13.162,1275405,0
1997-06-24,13.162,13.353,13.143,13.353,868382,0
1997-06-25,13.411,13.641,13.333,13.333,826891,0
1997-06-26,13.297,13.297,13.107,13.162,881719,0
1997-06-27,13.179,13.411,13.179,13.228,1219091,0
1997-06-30,13.22,13.333,13.067,13.304,595222,0
1997-07-01,13.24,13.341,13.086,13.162,527053,0
1997-07-02,13.179,13.22,13.086,13.179,691049,0
1997-07-03,13.179,13.371,13.179,13.297,629302,0
1997-07-07,13.333,13.418,13.162,13.22,487538,0
1997-07-08,13.22,13.39,13.107,13.115,1060038,0
1997-07-09,13.115,13.256,12.839,12.848,1130180,0
1997-07-10,12.848,12.953,12.479,12.573,2041534,0
1997-07-11,12.643,12.839,12.643,12.819,1103011,0
1997-07-14,12.819,13.135,12.819,13.086,2177870,0
1997-07-15,13.123,13.45,13.094,13.45,2596746,0
1997-07-16,13.45,13.925,13.411,13.834,3107007,0
1997-07-17,13.869,13.875,13.641,13.674,3816823,0
1997-07-18,13.674,13.674,13.45,13.45,1304055,0
1997-07-21,13.371,13.425,13.304,13.411,2085494,0
1997-07-22,13.411,13.754,13.371,13.726,1273430,0
1997-07-23,13.775,13.808,13.641,13.696,1058062,0
1997-07-24,13.713,13.869,13.619,13.79,569537,0
1997-07-25,13.775,13.869,13.726,13.779,308724,0
1997-07-28,13.808,13.895,13.734,13.762,794781,0
1997-07-29,13.762,13.762,13.641,13.674,1181549,0
1997-07-30,13.696,13.847,13.696,13.775,792310,0
1997-07-31,13.819,13.957,13.726,13.831,803673,0
1997-08-01,13.819,13.903,13.418,13.418,1412722,0
1997-08-04,13.425,13.746,13.411,13.713,878756,0
1997-08-05,13.628,13.641,13.437,13.551,798240,0
1997-08-06,13.571,13.706,13.496,13.706,1508555,0
1997-08-07,13.706,13.847,13.706,13.775,1749599,0
1997-08-08,13.746,13.746,13.399,13.399,528536,0
1997-08-11,13.399,13.504,13.382,13.418,734024,0
1997-08-12,13.475,13.543,13.301,13.312,858010,0
1997-08-13,13.341,13.357,13.208,13.247,774528,0
1997-08-14,13.208,13.524,13.208,13.445,1284788,0
1997-08-15,13.325,13.325,13.094,13.158,997306,0
1997-08-18,13.123,13.15,12.921,13.15,546318,0
1997-08-19,13.285,13.39,13.247,13.285,559656,0
1997-08-20,13.285,13.628,13.274,13.619,777494,0
1997-08-21,13.628,13.628,13.445,13.445,847634,0
1997-08-22,13.445,13.571,13.411,13.543,580401,0
1997-08-25,13.551,13.746,13.551,13.645,409000,0
1997-08-26,13.61,13.726,13.551,13.61,956802,0
1997-08-27,13.571,13.775,13.496,13.762,900983,0
1997-08-28,13.746,13.972,13.706,13.779,1576224,0
1997-08-29,13.779,13.895,13.726,13.79,763662,0
1997-09-02,13.79,14.02,13.79,14.008,760203,0
1997-09-03,13.957,14.252,13.957,14.185,1238356,0
1997-09-04,14.219,14.393,14.163,14.325,1065470,0
1997-09-05,14.325,14.393,14.068,14.118,1553994,0
1997-09-08,14.156,14.318,14.135,14.219,696976,0
1997-09-09,14.185,14.26,14.163,14.202,451973,0
1997-09-10,14.202,14.231,14.051,14.135,1462119,0
1997-09-11,14.126,14.156,13.96,14.068,732540,0
1997-09-12,14.008,14.135,13.895,14.126,972113,0
1997-09-15,14.09,14.211,14.064,14.064,400107,0
1997-09-16,14.118,14.38,14.118,14.38,588300,0
1997-09-17,14.346,14.444,14.241,14.297,567064,0
1997-09-18,14.318,14.436,14.309,14.337,561632,0
1997-09-19,14.318,14.527,14.231,14.393,1191925,0
1997-09-22,14.436,14.616,14.409,14.515,325024,0
1997-09-23,14.498,14.548,14.231,14.376,634739,0
1997-09-24,14.281,14.626,14.135,14.163,885668,0
1997-09-25,14.126,14.297,13.957,13.999,954824,0
1997-09-26,13.999,14.193,13.875,14.029,937534,0
1997-09-29,14.029,14.241,14.029,14.176,994341,0
1997-09-30,14.147,14.281,14.051,14.147,842695,0
1997-10-01,14.147,14.45,14.147,14.241,1282812,0
1997-10-02,14.241,14.71,14.241,14.69,1042750,0
1997-10-03,14.653,14.798,14.231,14.483,1420629,0
1997-10-06,14.612,14.991,14.612,14.991,765637,0
1997-10-07,14.978,15.277,14.919,15.188,614981,0
1997-10-08,15.146,15.314,15.044,15.146,1512503,0
1997-10-09,15.117,15.826,15.074,15.772,1784676,0
1997-10-10,15.621,15.621,15.286,15.332,3885483,0
1997-10-13,15.332,15.772,15.074,15.159,2815568,0
1997-10-14,15.277,15.321,15.221,15.314,3081813,0
1997-10-15,15.314,15.466,15.314,15.361,1865687,0
1997-10-16,15.474,15.772,15.407,15.564,1406304,0
1997-10-17,15.524,15.537,15.104,15.235,1461131,0
1997-10-20,15.235,15.247,15.141,15.171,868874,0
1997-10-21,15.141,15.763,15.141,15.763,1534236,0
1997-10-22,15.763,15.783,15.592,15.735,1882478,0
1997-10-23,15.735,15.735,15.34,15.391,1256634,0
1997-10-24,15.466,15.474,15.277,15.294,2058829,0
1997-10-27,15.251,15.259,14.612,14.626,611027,0
1997-10-28,14.662,15.104,14.193,15.104,1980779,0
1997-10-29,15.117,15.419,14.798,15.024,1284293,0
1997-10-30,14.999,15.123,14.787,14.919,1296643,0
1997-10-31,14.931,15.006,14.653,14.859,1986706,0
1997-11-03,14.884,15.074,14.844,14.961,2294444,0
1997-11-04,14.961,15.074,14.859,15.052,1554984,0
1997-11-05,15.062,15.086,14.991,15.052,1183523,0
1997-11-06,14.978,15.171,14.978,15.074,1333200,0
1997-11-07,14.961,15.018,14.814,14.978,1166239,0
1997-11-10,14.978,15.123,14.947,14.991,1268979,0
1997-11-11,15.091,15.382,15.091,15.104,1163277,0
1997-11-12,14.969,15.024,14.478,14.612,1120795,0
1997-11-13,14.626,14.83,14.612,14.682,1417166,0
1997-11-14,14.697,14.71,14.527,14.571,1644392,0
1997-11-17,14.612,14.767,14.536,14.612,2096857,0
1997-11-18,14.612,14.612,14.366,14.431,2182807,0
1997-11-19,14.431,14.496,14.284,14.355,1147472,0
1997-11-20,14.38,14.459,14.333,14.37,1691812,0
1997-11-21,14.38,14.401,14.284,14.341,1891374,0
1997-11-24,14.341,14.459,14.292,14.305,1888408,0
1997-11-25,14.341,14.466,14.305,14.393,1568815,0
1997-11-26,14.37,14.44,14.366,14.366,1246259,0
1997-11-28,14.44,14.626,14.44,14.527,543850,0
1997-12-01,14.564,14.633,14.37,14.466,1245271,0
1997-12-02,14.506,14.653,14.45,14.597,1381108,0
1997-12-03,14.597,14.803,14.571,14.71,1491262,0
1997-12-04,14.67,14.822,14.612,14.612,816516,0
1997-12-05,14.597,14.759,14.557,14.662,443571,0
1997-12-08,14.641,14.71,14.45,14.527,739952,0
1997-12-09,14.564,14.601,14.423,14.527,484572,0
1997-12-10,14.466,14.515,14.423,14.478,1136601,0
1997-12-11,14.44,14.44,14.263,14.325,1034351,0
1997-12-12,14.341,14.44,14.227,14.236,1674521,0
1997-12-15,14.25,14.38,14.227,14.38,1819745,0
1997-12-16,14.393,14.459,14.093,14.101,1515468,0
1997-12-17,14.139,14.305,14.139,14.163,534961,0
1997-12-18,14.181,14.181,13.95,14.048,1060531,0
1997-12-19,13.921,13.95,13.701,13.855,1543129,0
1997-12-22,13.843,13.843,13.653,13.653,2087475,0
1997-12-23,13.653,13.701,13.353,13.403,1926933,0
1997-12-24,13.382,13.458,13.382,13.403,892090,0
1997-12-26,13.48,13.536,13.382,13.382,780950,0
1997-12-29,13.5,13.5,13.382,13.394,1577210,0
1997-12-30,13.382,13.382,13.15,13.353,2176387,0
1997-12-31,13.371,13.73,13.312,13.73,704875,0
1998-01-02,13.688,13.701,13.411,13.45,1498182,0
1998-01-05,13.641,13.678,13.536,13.674,2590817,0
1998-01-06,13.674,13.907,13.674,13.879,1637475,0
1998-01-07,13.873,13.997,13.815,13.903,2169964,0
1998-01-08,14.06,14.139,13.907,14.025,1427048,0
1998-01-09,13.997,14.004,13.208,13.24,3279399,0
1998-01-12,13.111,13.596,13.102,13.488,2057339,0
1998-01-13,13.48,13.746,13.403,13.701,2069690,0
1998-01-14,13.73,13.921,13.701,13.891,1364316,0
1998-01-15,13.891,14.048,13.855,13.95,923209,0
1998-01-16,13.997,14.325,13.997,14.219,1226502,0
1998-01-20,14.181,14.181,13.633,13.653,1357401,0
1998-01-21,13.688,13.864,13.688,13.804,2378908,0
1998-01-22,13.786,13.879,13.688,13.759,1981765,0
1998-01-23,13.746,13.864,13.584,13.596,2774573,0
1998-01-26,13.536,13.688,13.458,13.633,1501142,0
1998-01-27,13.633,13.641,13.555,13.555,1780722,0
1998-01-28,13.555,13.688,13.5,13.507,1411245,0
1998-01-29,13.555,14.206,13.536,14.004,1813328,0
1998-01-30,13.969,14.048,13.766,13.804,958777,0
1998-02-02,13.879,14.355,13.879,14.325,1306029,0
1998-02-03,14.284,14.478,14.284,14.478,1061517,0
1998-02-04,14.478,14.478,14.276,14.284,690058,0
1998-02-05,14.366,14.626,14.366,14.423,1101529,0
1998-02-06,14.557,14.584,14.45,14.466,1197851,0
1998-02-09,14.487,14.759,14.487,14.548,881224,0
1998-02-10,14.557,14.557,14.341,14.373,1753558,0
1998-02-11,14.38,14.38,14.257,14.284,1202297,0
1998-02-12,14.276,14.276,14.048,14.139,1533742,0
1998-02-13,14.152,14.167,14.048,14.075,1678970,0
1998-02-17,14.219,14.73,14.219,14.284,2082535,0
1998-02-18,14.139,14.373,14.075,14.263,972607,0
1998-02-19,14.263,14.373,14.139,14.257,1432482,0
1998-02-20,14.337,14.401,14.263,14.373,2236154,0
1998-02-23,14.337,14.527,14.337,14.45,1000762,0
1998-02-24,14.409,14.626,14.38,14.527,1332209,0
1998-02-25,14.54,14.888,14.527,14.742,1428035,0
1998-02-26,14.778,14.943,14.759,14.931,761687,0
1998-02-27,14.923,15.028,14.798,14.844,920742,0
1998-03-02,14.827,14.827,14.612,14.787,551750,0
1998-03-03,14.713,14.868,14.626,14.787,555213,0
1998-03-04,14.856,15.057,14.814,14.943,1050651,0
1998-03-05,14.877,14.888,14.73,14.778,697965,0
1998-03-06,14.742,15.07,14.69,14.778,1100050,0
1998-03-09,14.778,14.917,14.653,14.718,745383,0
1998-03-10,14.718,15.079,14.701,14.917,695002,0
1998-03-11,14.877,14.982,14.807,14.814,501863,0
1998-03-12,14.778,14.982,14.742,14.868,1311460,0
1998-03-13,14.844,15.049,14.641,14.641,726614,0
1998-03-16,14.641,14.759,14.584,14.759,675737,0
1998-03-17,14.73,15.146,14.69,15.146,946426,0
1998-03-18,15.079,15.204,14.888,15.192,910370,0
1998-03-19,15.273,15.294,15.049,15.155,846154,0
1998-03-20,15.302,15.394,15.12,15.204,1046699,0
1998-03-23,15.163,15.163,15.014,15.1,1424088,0
1998-03-24,14.991,15.049,14.943,14.952,670796,0
1998-03-25,14.952,15.041,14.665,14.961,1123262,0
1998-03-26,15.014,15.014,14.917,14.952,1162782,0
1998-03-27,14.961,14.961,14.682,14.844,799720,0
1998-03-30,14.807,14.839,14.612,14.665,2129462,0
1998-03-31,14.626,14.982,14.605,14.713,1228973,0
1998-04-01,14.73,14.742,14.44,14.45,1361846,0
1998-04-02,14.393,14.701,14.193,14.682,2822978,0
1998-04-03,14.682,14.682,14.431,14.515,1679955,0
1998-04-06,14.515,14.527,14.313,14.393,2799269,0
1998-04-07,14.409,14.45,14.276,14.355,1156360,0
1998-04-08,14.355,14.464,14.181,14.219,1491755,0
1998-04-09,14.193,14.38,14.193,14.355,940497,0
1998-04-13,14.337,14.466,14.227,14.337,1394447,0
1998-04-14,14.313,14.478,14.276,14.401,1669090,0
1998-04-15,14.393,14.431,14.163,14.199,4951946,0
1998-04-16,14.139,14.297,14.123,14.123,2701466,0
1998-04-17,14.219,14.25,13.775,14.034,2490543,0
1998-04-20,13.96,13.989,13.641,13.641,2302346,0
1998-04-21,13.6,13.6,13.371,13.559,3754589,0
1998-04-22,13.678,14.206,13.678,13.873,3683952,0
1998-04-23,13.831,13.964,13.648,13.899,4175440,0
1998-04-24,13.921,14.199,13.843,14.064,2120075,0
1998-04-27,13.989,14.048,13.775,13.843,3936363,0
1998-04-28,13.997,14.152,13.964,13.997,2019304,0
1998-04-29,14.004,14.284,13.997,14.139,1616729,0
1998-04-30,14.231,14.444,14.231,14.346,926667,0
1998-05-01,14.405,14.626,14.366,14.405,1578692,0
1998-05-04,14.405,14.471,14.172,14.297,2265299,0
1998-05-05,14.355,14.355,14.064,14.139,660422,0
1998-05-06,14.139,14.193,13.907,13.907,677218,0
1998-05-07,13.907,14.172,13.873,14.015,2057836,0
1998-05-08,14.015,14.318,14.015,14.199,1396917,0
1998-05-11,14.25,14.355,14.236,14.26,600654,0
1998-05-12,14.25,14.25,14.064,14.123,1182540,0
1998-05-13,14.064,14.064,13.782,13.899,2078582,0
1998-05-14,13.873,14.075,13.86,13.95,1089183,0
1998-05-15,13.957,13.957,13.851,13.86,726614,0
1998-05-18,13.819,13.843,13.674,13.79,664373,0
1998-05-19,13.782,13.887,13.734,13.734,502852,0
1998-05-20,13.696,13.93,13.696,13.851,957789,0
1998-05-21,13.887,13.957,13.811,13.907,1736759,0
1998-05-22,13.907,14.004,13.819,14.004,1308003,0
1998-05-26,14.004,14.206,14.004,14.075,1678475,0
1998-05-27,13.993,14.055,13.782,13.819,1945707,0
1998-05-28,13.843,14.055,13.782,13.93,1507070,0
1998-05-29,13.907,14.015,13.907,13.95,1001259,0
1998-06-01,13.921,14.015,13.843,13.93,1067447,0
1998-06-02,13.989,14.181,13.957,13.976,1390991,0
1998-06-03,13.993,14.015,13.637,13.665,1247249,0
1998-06-04,13.706,13.957,13.645,13.921,998290,0
1998-06-05,13.907,14.193,13.907,14.193,1353939,0
1998-06-08,14.193,14.325,14.034,14.034,707353,0
1998-06-09,13.976,14.135,13.86,14.123,1214150,0
1998-06-10,14.081,14.139,13.588,13.645,2572049,0
1998-06-11,13.665,13.706,13.285,13.353,4136914,0
1998-06-12,13.353,13.353,12.928,13.191,2586867,0
1998-06-15,13.162,13.162,12.762,12.772,949393,0
1998-06-16,12.891,13.171,12.79,13.171,2326547,0
1998-06-17,13.15,13.394,13.102,13.247,871839,0
1998-06-18,13.208,13.22,12.734,12.878,4241140,0
1998-06-19,12.878,12.949,12.635,12.635,1377158,0
1998-06-22,12.581,12.707,12.56,12.672,800706,0
1998-06-23,12.719,12.871,12.686,12.772,981002,0
1998-06-24,12.404,12.413,12.241,12.241,1685391,0
1998-06-25,12.241,12.241,11.803,12.074,5173242,0
1998-06-26,12.067,12.253,11.948,12.128,1936818,0
1998-06-29,12.154,12.304,12.074,12.083,1240825,0
1998-06-30,12.123,12.221,12.067,12.074,1571287,0
1998-07-01,12.096,12.276,12.083,12.247,1752076,0
1998-07-02,12.221,12.221,12.074,12.142,821450,0
1998-07-06,12.123,12.422,12.123,12.318,560150,0
1998-07-07,12.221,12.267,12.111,12.111,1951144,0
1998-07-08,12.123,12.221,11.961,11.961,4042565,0
1998-07-09,11.948,12.007,11.775,11.873,2290488,0
1998-07-10,11.864,11.864,11.677,11.697,831830,0
1998-07-13,11.657,11.669,11.394,11.423,1673042,0
1998-07-14,11.385,11.843,11.385,11.843,1965468,0
1998-07-15,11.803,11.831,11.493,11.539,1193900,0
1998-07-16,11.476,11.476,11.256,11.337,3210740,0
1998-07-17,11.337,11.337,11.025,11.033,4031202,0
1998-07-20,11.114,11.154,11.065,11.154,1849381,0
1998-07-21,11.025,11.086,10.968,10.996,2298391,0
1998-07-22,10.961,11.055,10.859,10.887,1747135,0
1998-07-23,10.869,10.929,10.6,10.6,3057609,0
1998-07-24,10.635,10.677,10.426,10.462,1517442,0
1998-07-27,10.426,10.426,10.252,10.316,3829669,0
1998-07-28,10.269,10.316,10.096,10.269,4505899,0
1998-07-29,10.252,10.462,9.995,10.004,1511515,0
1998-07-30,10.038,10.121,9.947,10.121,3373250,0
1998-07-31,10.112,10.26,10.065,10.202,1717004,0
1998-08-03,10.202,10.26,10.121,10.172,1926443,0
1998-08-04,10.172,10.202,9.989,10.004,2331984,0
1998-08-05,9.989,10.143,9.978,10.121,2612061,0
1998-08-06,10.102,10.29,10.096,10.26,1799002,0
1998-08-07,10.26,10.478,10.26,10.391,1724908,0
1998-08-10,10.465,10.499,10.348,10.4,1520900,0
1998-08-11,10.319,10.319,10.102,10.29,1865190,0
1998-08-12,10.273,10.34,9.851,10.164,3464628,0
1998-08-13,10.164,10.202,10.087,10.096,1627596,0
1998-08-14,10.087,10.143,10.057,10.065,3239387,0
1998-08-17,10.102,10.184,10.057,10.065,2885216,0
1998-08-18,10.065,10.102,10.046,10.065,4458974,0
1998-08-19,10.065,10.243,9.947,9.956,1648836,0
1998-08-20,9.929,9.929,9.811,9.811,1842470,0
1998-08-21,9.775,9.782,9.4021,9.536,3077371,0
1998-08-24,9.579,9.685,9.4499,9.536,1029414,0
1998-08-25,9.536,9.782,9.52,9.548,1653281,0
1998-08-26,9.548,9.579,9.507,9.52,2221830,0
1998-08-27,9.4976,9.52,9.3055,9.3133,2930661,0
1998-08-28,9.3416,9.444,9.2555,9.3133,1754050,0
1998-08-31,9.3533,9.3804,9.1304,9.1554,2095373,0
1998-09-01,9.1554,9.4021,8.9882,9.3416,2534998,0
1998-09-02,9.3533,9.3804,9.2476,9.2849,1108445,0
1998-09-03,9.2849,9.3932,9.2274,9.3055,2272709,0
1998-09-04,9.3133,9.704,9.3133,9.568,2201081,0
1998-09-08,9.644,10.087,9.644,10.078,1255151,0
1998-09-09,10.015,10.015,9.2274,9.4139,5928008,0
1998-09-10,9.4139,9.4976,9.3202,9.3686,1554492,0
1998-09-11,9.3608,9.52,9.3608,9.444,1803448,0
1998-09-14,9.52,9.775,9.52,9.652,2353224,0
1998-09-15,9.652,9.851,9.617,9.755,948405,0
1998-09-16,9.79,10.319,9.79,10.164,2342848,0
1998-09-17,10.121,10.121,9.596,9.685,2347296,0
1998-09-18,9.685,9.803,9.652,9.674,1688355,0
1998-09-21,9.674,9.851,9.637,9.746,1215140,0
1998-09-22,9.746,9.929,9.674,9.88,2323586,0
1998-09-23,9.92,10.26,9.911,10.26,939512,0
1998-09-24,10.26,10.478,10.015,10.121,1325296,0
1998-09-25,10.102,10.102,9.899,10.057,1174142,0
1998-09-28,10.087,10.243,10.087,10.214,1100050,0
1998-09-29,10.214,10.273,10.155,10.222,713769,0
1998-09-30,10.164,10.164,9.713,9.803,1142035,0
1998-10-01,9.803,9.851,9.4218,9.52,2215410,0
1998-10-02,9.52,9.704,9.52,9.561,1622164,0
1998-10-05,9.561,9.79,9.4499,9.755,906908,0
1998-10-06,9.79,9.892,9.579,9.637,1645871,0
1998-10-07,9.637,10.4,9.637,10.301,1576719,0
1998-10-08,10.222,10.222,9.755,10.004,3424126,0
1998-10-09,10.004,10.214,10.004,10.121,1308993,0
1998-10-12,10.143,10.417,10.143,10.348,1650320,0
1998-10-13,10.273,10.925,10.243,10.453,2383355,0
1998-10-14,10.453,10.673,10.4,10.439,1162286,0
1998-10-15,10.417,10.439,10.243,10.4,2083028,0
1998-10-16,10.4,10.874,10.368,10.787,2610084,0
1998-10-19,10.812,10.812,10.572,10.729,1097084,0
1998-10-20,10.748,11.236,10.748,10.937,2164036,0
1998-10-21,10.937,10.937,10.632,10.721,1319367,0
1998-10-22,10.68,10.68,10.301,10.547,1320352,0
1998-10-23,10.547,10.77,10.368,10.4,1005203,0
1998-10-26,10.4,10.499,10.329,10.34,545331,0
1998-10-27,10.382,10.632,10.382,10.478,909873,0
1998-10-28,10.478,10.812,10.478,10.653,901969,0
1998-10-29,10.653,10.787,10.632,10.778,819973,0
1998-10-30,10.787,10.787,10.478,10.584,1115359,0
1998-11-02,10.621,10.984,10.621,10.925,2238130,0
1998-11-03,10.925,10.937,10.711,10.77,1061025,0
1998-11-04,10.787,10.963,10.778,10.778,1980285,0
1998-11-05,10.77,10.937,10.572,10.918,3455247,0
1998-11-06,10.918,11.014,10.874,10.996,2787414,0
1998-11-09,10.996,11.005,10.644,10.644,1474468,0
1998-11-10,10.621,10.736,10.407,10.407,1789121,0
1998-11-11,10.446,10.644,10.407,10.446,1264534,0
1998-11-12,10.523,10.948,10.508,10.791,1568815,0
1998-11-13,10.757,11.046,10.757,10.956,1149443,0
1998-11-16,10.996,11.014,10.874,10.929,1046207,0
1998-11-17,10.948,10.968,10.8,10.831,958777,0
1998-11-18,10.831,10.831,10.621,10.729,464814,0
1998-11-19,10.77,10.988,10.702,10.897,994341,0
1998-11-20,10.908,11.135,10.874,11.005,993354,0
1998-11-23,10.996,11.17,10.908,10.996,1710090,0
1998-11-24,10.988,11.055,10.874,10.975,955812,0
1998-11-25,10.975,11.055,10.929,10.956,780950,0
1998-11-27,10.937,10.996,10.908,10.937,339843,0
1998-11-30,10.897,11.005,10.736,10.748,766627,0
1998-12-01,10.757,10.897,10.68,10.887,940992,0
1998-12-02,10.929,10.948,10.474,10.536,1212178,0
1998-12-03,10.516,10.662,10.483,10.572,705867,0
1998-12-04,10.584,10.778,10.584,10.693,657460,0
1998-12-07,10.711,10.77,10.612,10.632,1251691,0
1998-12-08,10.653,10.653,10.281,10.316,1867167,0
1998-12-09,10.345,10.4,10.269,10.345,1909154,0
1998-12-10,10.407,10.407,10.206,10.269,1782702,0
1998-12-11,10.281,10.462,10.231,10.435,1515468,0
1998-12-14,10.555,10.6,10.508,10.536,2814581,0
1998-12-15,10.495,10.736,10.483,10.673,1349993,0
1998-12-16,10.673,10.68,10.516,10.584,1422606,0
1998-12-17,10.6,10.956,10.6,10.874,1683414,0
1998-12-18,10.887,10.937,10.68,10.748,3138124,0
1998-12-21,10.748,10.908,10.748,10.874,1531769,0
1998-12-22,10.874,10.908,10.736,10.819,958282,0
1998-12-23,10.839,10.968,10.736,10.918,1593515,0
1998-12-24,10.937,10.968,10.865,10.937,208449,0
1998-12-28,10.975,10.988,10.702,10.702,891102,0
1998-12-29,10.702,11.025,10.702,11.014,946920,0
1998-12-30,11.025,11.135,10.874,11.107,2348775,0
1998-12-31,11.065,11.154,10.975,11.126,846154,0
1999-01-04,11.065,11.35,11.065,11.245,2341860,0
1999-01-05,11.279,11.35,11.072,11.163,919754,0
1999-01-06,11.211,11.56,11.17,11.431,1721449,0
1999-01-07,11.369,11.39,11.204,11.272,785893,0
1999-01-08,11.309,11.446,11.232,11.252,1597464,0
1999-01-11,11.309,11.459,11.17,11.321,1414207,0
1999-01-12,11.321,11.321,10.975,10.996,756251,0
1999-01-13,10.918,10.937,10.711,10.897,1059542,0
1999-01-14,10.874,10.897,10.778,10.865,841214,0
1999-01-15,10.956,11.264,10.897,11.264,879247,0
1999-01-19,11.22,11.293,10.929,11.183,1135123,0
1999-01-20,11.369,11.467,11.22,11.342,1322823,0
1999-01-21,11.41,11.645,11.183,11.22,1996093,0
1999-01-22,11.22,11.446,11.17,11.17,2212938,0
1999-01-25,11.17,11.358,10.975,10.975,1921012,0
1999-01-26,11.014,11.467,11.005,11.293,2190216,0
1999-01-27,11.329,11.431,11.094,11.183,1281828,0
1999-01-28,11.17,11.17,10.918,10.968,1927924,0
1999-01-29,11.005,11.055,10.865,10.956,1539179,0
1999-02-01,10.956,11.055,10.446,10.516,2539447,0
1999-02-02,10.4,10.462,9.755,10.151,4929717,0
1999-02-03,10.151,10.29,9.999,10.042,2551302,0
1999-02-04,10.02,10.439,10.012,10.301,2944986,0
1999-02-05,10.382,10.736,10.348,10.587,2844714,0
1999-02-08,10.587,10.685,10.52,10.616,618933,0
1999-02-09,10.616,10.766,10.576,10.649,1052133,0
1999-02-10,10.635,10.736,10.547,10.736,1710581,0
1999-02-11,10.693,10.817,10.693,10.803,1427048,0
1999-02-12,10.803,10.952,10.457,10.52,1562888,0
1999-02-16,10.536,10.906,10.281,10.41,1532260,0
1999-02-17,10.391,10.52,10.239,10.329,1481880,0
1999-02-18,10.359,10.457,10.269,10.29,1075841,0
1999-02-19,10.329,10.677,10.329,10.677,1487806,0
1999-02-22,10.677,10.98,10.665,10.803,1275899,0
1999-02-23,10.817,11.055,10.787,10.913,1308499,0
1999-02-24,10.855,11.033,10.576,10.609,1039289,0
1999-02-25,10.609,10.883,10.555,10.865,1453232,0
1999-02-26,10.933,11.135,10.913,10.992,1980779,0
1999-03-01,10.98,10.98,10.693,10.823,1164754,0
1999-03-02,10.865,10.883,10.635,10.817,1199830,0
1999-03-03,10.774,10.913,10.657,10.913,1369257,0
1999-03-04,10.855,10.913,10.685,10.795,1001259,0
1999-03-05,10.817,11.082,10.817,11.068,698458,0
1999-03-08,11.033,11.082,10.98,11.082,1046207,0
1999-03-09,11.082,11.082,10.823,10.883,1488792,0
1999-03-10,10.933,10.952,10.795,10.846,1124252,0
1999-03-11,10.865,10.925,10.77,10.865,2124025,0
1999-03-12,10.906,11.043,10.874,10.992,1894333,0
1999-03-15,10.933,11.005,10.897,10.98,983474,0
1999-03-16,10.883,10.883,10.576,10.649,1049666,0
1999-03-17,10.787,10.874,10.693,10.787,2281598,0
1999-03-18,10.795,10.855,10.736,10.803,1347518,0
1999-03-19,10.795,10.823,10.693,10.744,892090,0
1999-03-22,10.685,10.706,10.49,10.706,455926,0
1999-03-23,10.744,10.766,10.616,10.685,989401,0
1999-03-24,10.657,10.766,10.649,10.706,618436,0
1999-03-25,10.649,10.766,10.616,10.726,678208,0
1999-03-26,10.685,10.925,10.665,10.925,1335669,0
1999-03-29,10.961,11.369,10.933,11.3,1800481,0
1999-03-30,11.163,11.252,11.014,11.114,1171176,0
1999-03-31,11.091,11.588,11.091,11.329,2444107,0
1999-04-01,11.369,11.604,11.358,11.568,1388522,0
1999-04-05,11.685,11.952,11.588,11.883,3584664,0
1999-04-06,11.864,11.936,11.705,11.794,960751,0
1999-04-07,11.759,11.856,11.733,11.835,1279851,0
1999-04-08,11.815,12.162,11.806,12.111,1058062,0
1999-04-09,12.091,12.321,12.067,12.267,706363,0
1999-04-12,12.194,12.874,12.162,12.517,3061561,0
1999-04-13,12.479,12.479,12.3,12.44,2218372,0
1999-04-14,12.422,12.965,12.376,12.764,4025768,0
1999-04-15,12.677,13.645,12.56,13.528,4907487,0
1999-04-16,13.488,14.341,13.281,14.004,3330276,0
1999-04-19,13.985,14.519,13.976,14.32,4752384,0
1999-04-20,14.231,14.231,13.786,14.02,2272213,0
1999-04-21,13.934,14.064,13.717,13.934,1606353,0
1999-04-22,13.895,13.934,13.52,13.766,1733304,0
1999-04-23,13.766,13.895,13.717,13.775,1874084,0
1999-04-26,13.637,13.766,13.588,13.678,1002735,0
1999-04-27,13.775,14.193,13.746,13.976,1561900,0
1999-04-28,13.993,14.309,13.916,14.241,3866715,0
1999-04-29,14.252,14.519,14.202,14.44,2137363,0
1999-04-30,14.396,14.548,14.333,14.527,2141314,0
1999-05-03,14.423,14.616,14.281,14.616,2023258,0
1999-05-04,14.519,14.597,14.241,14.32,1267992,0
1999-05-05,14.362,14.645,14.341,14.616,1410749,0
1999-05-06,14.37,14.548,14.206,14.427,1149936,0
1999-05-07,14.427,14.685,14.409,14.557,1007678,0
1999-05-10,14.498,14.649,14.32,14.423,1411736,0
1999-05-11,14.423,14.498,14.337,14.396,731555,0
1999-05-12,14.32,14.32,13.873,14.181,2337416,0
1999-05-13,14.152,14.199,13.86,13.86,1136601,0
1999-05-14,13.86,14.172,13.73,13.989,1180072,0
1999-05-17,13.989,14.034,13.743,13.921,2217381,0
1999-05-18,13.934,14.051,13.754,13.98,1119312,0
1999-05-19,13.999,14.034,13.596,13.73,987423,0
1999-05-20,13.79,14.37,13.775,14.26,1659706,0
1999-05-21,14.008,14.193,13.415,13.532,2073643,0
1999-05-24,13.596,13.851,13.441,13.532,2294444,0
1999-05-25,13.633,14.206,13.563,13.571,1713050,0
1999-05-26,13.614,13.851,13.571,13.674,950379,0
1999-05-27,13.633,13.633,13.433,13.624,978039,0
1999-05-28,13.584,14.008,13.584,13.879,987423,0
1999-06-01,13.999,13.999,13.571,13.762,1039289,0
1999-06-02,13.754,13.843,13.543,13.815,1234897,0
1999-06-03,13.851,14.389,13.851,14.163,985449,0
1999-06-04,14.123,14.241,14.034,14.193,683147,0
1999-06-07,14.152,14.252,14.09,14.219,960255,0
1999-06-08,14.139,14.172,13.953,13.98,392203,0
1999-06-09,13.903,14.064,13.903,13.945,431719,0
1999-06-10,13.86,13.873,13.674,13.73,749830,0
1999-06-11,13.693,13.782,13.532,13.633,1356414,0
1999-06-14,13.596,13.713,13.596,13.693,720190,0
1999-06-15,13.686,13.891,13.653,13.693,3321876,0
1999-06-16,13.693,13.945,13.693,13.831,1069422,0
1999-06-17,13.831,14.309,13.775,14.172,1327269,0
1999-06-18,14.35,14.827,14.292,14.588,3005744,0
1999-06-21,14.58,14.641,14.206,14.58,1416180,0
1999-06-22,14.54,14.685,14.487,14.597,1508555,0
1999-06-23,14.423,14.649,14.389,14.557,955812,0
1999-06-24,14.519,14.697,14.466,14.54,1895322,0
1999-06-25,14.58,14.798,14.519,14.677,3585653,0
1999-06-28,14.685,14.917,14.67,14.77,1288246,0
1999-06-29,14.747,15.074,14.747,14.943,2451024,0
1999-06-30,14.903,15.018,14.649,14.649,1635996,0
1999-07-01,14.685,14.859,14.649,14.814,3367818,0
1999-07-02,14.814,15.12,14.787,15.086,1791592,0
1999-07-06,15.044,15.416,15.006,15.12,2943998,0
1999-07-07,15.12,15.264,15.057,15.126,1322329,0
1999-07-08,15.086,15.217,14.978,15.066,2048452,0
1999-07-09,15.109,15.343,15.095,15.286,1454711,0
1999-07-12,15.251,15.435,15.163,15.326,1763438,0
1999-07-13,15.277,15.306,15.175,15.286,756251,0
1999-07-14,15.326,15.682,15.326,15.444,2097350,0
1999-07-15,15.435,15.73,15.286,15.416,2180831,0
1999-07-16,15.496,15.642,15.306,15.596,1424088,0
1999-07-19,15.599,15.763,15.599,15.73,1378150,0
1999-07-20,15.902,15.911,15.175,15.217,1372715,0
1999-07-21,15.599,16.081,15.551,16.002,1971887,0
1999-07-22,16.002,16.4,15.544,15.564,1996584,0
1999-07-23,15.247,15.84,15.247,15.822,1749111,0
1999-07-26,15.783,16.317,15.701,16.023,2538458,0
1999-07-27,16.062,16.48,16.062,16.317,1841974,0
1999-07-28,16.288,16.288,16.119,16.198,2487578,0
1999-07-29,16.19,16.19,15.923,15.973,1181057,0
1999-07-30,15.973,15.98,15.701,15.756,1387037,0
1999-08-02,15.756,15.893,15.673,15.721,662404,0
1999-08-03,15.743,16.081,15.743,15.961,1843950,0
1999-08-04,15.902,15.98,15.801,15.81,1577707,0
1999-08-05,15.843,15.843,15.524,15.634,1639453,0
1999-08-06,15.634,15.634,15.175,15.551,3297674,0
1999-08-09,15.551,15.551,15.394,15.512,1218597,0
1999-08-10,15.483,15.504,15.394,15.44,1787639,0
1999-08-11,15.403,15.756,15.375,15.756,2401138,0
1999-08-12,15.673,15.743,15.192,15.449,1396423,0
1999-08-13,15.496,15.712,15.483,15.665,1064975,0
1999-08-16,15.564,15.642,15.44,15.592,1179081,0
1999-08-17,15.592,15.694,15.321,15.592,965196,0
1999-08-18,15.551,15.665,15.496,15.665,997306,0
1999-08-19,15.626,15.626,15.449,15.564,910370,0
1999-08-20,15.483,15.544,15.449,15.544,721183,0
1999-08-23,15.504,15.961,15.504,15.81,884683,0
1999-08-24,15.772,16.073,15.772,15.993,2845702,0
1999-08-25,15.993,15.993,15.872,15.985,835776,0
1999-08-26,15.985,15.985,15.537,15.682,720686,0
1999-08-27,15.673,15.831,15.496,15.551,651037,0
1999-08-30,15.394,15.564,15.394,15.524,650052,0
1999-08-31,15.524,15.673,15.474,15.673,1099554,0
1999-09-01,15.673,15.73,15.504,15.544,776502,0
1999-09-02,15.435,15.435,15.104,15.192,1203286,0
1999-09-03,15.231,15.375,15.133,15.332,1553994,0
1999-09-07,15.294,15.483,15.294,15.483,944451,0
1999-09-08,15.449,15.701,15.44,15.653,1526336,0
1999-09-09,15.592,15.592,15.294,15.423,1576224,0
1999-09-10,15.403,15.411,15.273,15.343,818987,0
1999-09-13,15.306,15.306,15.021,15.091,1094612,0
1999-09-14,14.893,14.893,14.471,14.79,2698993,0
1999-09-15,14.79,14.873,14.734,14.814,2083028,0
1999-09-16,14.814,15.192,14.814,14.919,1361352,0
1999-09-17,14.903,15.231,14.903,15.192,1319862,0
1999-09-20,15.192,15.192,15.014,15.192,896535,0
1999-09-21,15.15,15.163,14.83,14.974,1250705,0
1999-09-22,14.931,15.014,14.633,14.782,1087205,0
1999-09-23,14.742,14.755,14.152,14.163,2494992,0
1999-09-24,14.123,14.123,13.701,13.804,1883963,0
1999-09-27,13.843,14.313,13.843,14.123,1025458,0
1999-09-28,14.123,14.276,13.734,13.843,1578201,0
1999-09-29,13.843,13.916,13.653,13.875,1878032,0
1999-09-30,13.875,14.064,13.804,13.804,1556464,0
1999-10-01,13.786,14.055,13.713,13.775,885176,0
1999-10-04,13.734,14.075,13.734,13.875,751807,0
1999-10-05,13.883,14.064,13.605,13.993,1476446,0
1999-10-06,13.98,14.252,13.957,14.211,1756026,0
1999-10-07,14.176,14.176,13.972,14.013,757734,0
1999-10-08,14.004,14.123,13.993,14.075,745383,0
1999-10-11,14.075,14.176,14.064,14.113,1326773,0
1999-10-12,14.123,14.123,13.831,13.855,1136106,0
1999-10-13,13.934,13.993,13.532,13.693,1548560,0
1999-10-14,13.713,13.831,13.425,13.726,1361846,0
1999-10-15,13.823,13.823,13.252,13.274,569537,0
1999-10-18,13.194,13.265,13.005,13.203,994836,0
1999-10-19,10.874,11.324,10.795,11.195,21715940,0
1999-10-20,11.216,11.864,11.216,11.697,8803348,0
1999-10-21,11.677,11.993,11.524,11.915,4053434,0
1999-10-22,11.974,12.335,11.821,12.132,1920516,0
1999-10-25,12.054,12.154,11.714,11.843,2701957,0
1999-10-26,11.876,12.234,11.794,11.864,1916561,0
1999-10-27,11.843,12.016,11.815,12.016,915798,0
1999-10-28,12.016,12.115,11.864,11.876,1579191,0
1999-10-29,11.876,12.392,11.835,12.037,2039064,0
1999-11-01,11.974,12.016,11.577,11.754,1216622,0
1999-11-02,11.815,12.292,11.806,11.835,1708604,0
1999-11-03,11.843,11.894,11.493,11.705,2947456,0
1999-11-04,11.657,11.657,11.455,11.543,2206025,0
1999-11-05,11.524,11.595,11.279,11.413,1883963,0
1999-11-08,11.413,11.511,11.245,11.511,1957562,0
1999-11-09,11.524,11.604,11.264,11.482,950870,0
1999-11-10,11.524,11.887,11.476,11.745,1127217,0
1999-11-11,11.767,12.23,11.759,11.989,2754815,0
1999-11-12,12.024,12.276,11.944,12.118,2069690,0
1999-11-15,12.118,12.505,12.078,12.331,1459156,0
1999-11-17,12.965,12.965,12.661,12.762,2450039,0
1999-11-18,12.781,12.953,12.691,12.864,2052405,0
1999-11-19,12.913,12.932,12.762,12.864,818987,0
1999-11-22,12.852,12.852,12.472,12.573,1119312,0
1999-11-23,12.553,12.553,12.351,12.459,1421123,0
1999-11-24,12.459,12.573,12.3,12.479,1158830,0
1999-11-26,12.487,12.553,12.247,12.276,584849,0
1999-11-29,12.321,12.321,12.137,12.221,1021015,0
1999-11-30,12.253,12.505,12.196,12.459,1671065,0
1999-12-01,12.388,12.396,12.175,12.331,1070412,0
1999-12-02,12.331,12.388,12.175,12.241,1010642,0
1999-12-03,12.247,12.61,12.247,12.472,1227491,0
1999-12-06,12.388,12.408,12.23,12.276,486553,0
1999-12-07,12.267,12.331,11.908,11.957,1002245,0
1999-12-08,11.957,12.137,11.957,12.091,1772329,0
1999-12-09,12.024,12.046,11.705,11.759,848128,0
1999-12-10,11.799,11.944,11.767,11.806,714268,0
1999-12-13,11.843,11.856,11.725,11.733,683147,0
1999-12-14,11.733,11.733,11.565,11.604,1541151,0
1999-12-15,11.565,11.778,11.476,11.665,1268485,0
1999-12-16,11.595,11.908,11.524,11.745,906908,0
1999-12-17,11.733,11.733,11.381,11.381,1846915,0
1999-12-20,11.423,11.733,11.423,11.482,1457181,0
1999-12-21,11.455,11.467,11.293,11.381,1251203,0
1999-12-22,11.381,11.446,11.163,11.272,1934838,0
1999-12-23,11.314,11.511,11.264,11.345,2138348,0
1999-12-27,11.381,11.767,11.345,11.595,1406799,0
1999-12-28,11.595,11.665,11.435,11.531,978533,0
1999-12-29,11.577,11.585,11.381,11.446,1884951,0
1999-12-30,11.4,11.524,11.293,11.482,1811348,0
1999-12-31,11.446,11.714,11.423,11.685,1064485,0
2000-01-03,11.645,11.821,11.476,11.482,2076113,0
2000-01-04,11.446,11.493,10.961,11.091,1554492,0
2000-01-05,11.091,11.3,10.901,11.183,1390991,0
2000-01-06,11.143,11.423,10.859,11.413,2379898,0
2000-01-07,11.423,11.856,11.4,11.767,1519420,0
2000-01-10,11.745,11.821,11.455,11.467,2224299,0
2000-01-11,11.502,11.725,11.476,11.482,1640438,0
2000-01-12,11.482,11.725,11.394,11.455,2515238,0
2000-01-13,11.502,11.585,11.435,11.476,1799493,0
2000-01-14,11.435,11.657,11.435,11.476,1676005,0
2000-01-18,11.435,11.806,11.435,11.733,2238130,0
2000-01-19,11.633,11.697,11.577,11.625,4567644,0
2000-01-20,11.612,11.657,11.345,11.476,2780497,0
2000-01-21,11.102,11.135,10.748,10.791,4069732,0
2000-01-24,11.123,11.806,11.114,11.705,5578775,0
2000-01-25,11.799,11.799,11.199,11.314,5056662,0
2000-01-26,11.333,11.413,11.163,11.272,5366377,0
2000-01-27,11.264,11.697,11.264,11.493,2050921,0
2000-01-28,11.482,11.595,11.264,11.272,1901742,0
2000-01-31,11.374,11.645,11.374,11.493,1449279,0
2000-02-01,11.531,11.595,11.4,11.476,1946695,0
2000-02-02,11.435,11.531,11.314,11.314,839236,0
2000-02-03,11.345,11.345,10.918,11.15,1658222,0
2000-02-04,11.17,11.3,10.795,10.941,2086484,0
2000-02-07,10.975,10.975,10.766,10.839,2018812,0
2000-02-08,10.846,10.988,10.693,10.859,2536480,0
2000-02-09,10.846,10.846,10.523,10.644,1799002,0
2000-02-10,10.625,10.644,10.281,10.504,2186761,0
2000-02-11,10.49,10.49,9.947,10.057,2631326,0
2000-02-14,10.02,10.443,9.737,10.351,3599978,0
2000-02-15,10.351,10.744,10.26,10.555,3589606,0
2000-02-16,10.563,10.612,10.359,10.523,1810359,0
2000-02-17,10.536,10.555,10.403,10.435,1134130,0
2000-02-18,10.391,10.403,10.108,10.188,1413709,0
2000-02-22,10.18,10.309,10.042,10.269,1430012,0
2000-02-23,10.421,10.859,10.26,10.612,2111677,0
2000-02-24,10.572,12.871,10.21,12.627,9201971,0
2000-02-25,12.469,12.469,11.657,11.786,5640524,0
2000-02-28,11.799,12.194,11.577,12.194,2120570,0
2000-02-29,12.154,12.242,11.982,12.128,2991417,0
2000-03-01,12.091,12.091,11.616,11.818,1885932,0
2000-03-02,11.84,12.276,11.84,12.028,3257664,0
2000-03-03,12.175,12.242,12.083,12.128,1805916,0
2000-03-06,12.111,13.032,12.111,12.913,3520451,0
2000-03-07,12.913,12.913,11.818,12.128,2524132,0
2000-03-08,12.128,12.335,11.577,11.818,2114638,0
2000-03-09,11.92,12.404,11.799,12.128,1900263,0
2000-03-10,12.203,12.569,12.203,12.326,1760472,0
2000-03-13,12.284,12.284,11.887,12.128,1328755,0
2000-03-14,12.123,12.128,11.717,11.952,1553499,0
2000-03-15,11.952,12.526,11.84,12.384,1706135,0
2000-03-16,12.548,13.155,12.459,13.094,3434006,0
2000-03-17,13.115,13.184,12.526,12.661,2082036,0
2000-03-20,12.682,12.712,12.335,12.447,1440877,0
2000-03-21,12.487,12.712,12.487,12.699,2175894,0
2000-03-22,12.661,12.682,12.469,12.589,1727375,0
2000-03-23,12.581,12.635,12.365,12.487,1265032,0
2000-03-24,12.548,12.98,12.347,12.413,1814313,0
2000-03-27,12.376,12.699,12.091,12.365,1340609,0
2000-03-28,12.384,12.404,11.974,12.103,1247249,0
2000-03-29,12.242,12.447,12.111,12.253,1454711,0
2000-03-30,12.253,12.459,11.818,12.392,2132425,0
2000-03-31,12.376,12.738,12.234,12.627,1649328,0
2000-04-03,12.589,12.648,12.103,12.589,1810856,0
2000-04-04,12.569,12.712,12.001,12.376,1603886,0
2000-04-05,12.358,12.487,12.142,12.194,1700702,0
2000-04-06,12.234,12.79,12.234,12.384,2030668,0
2000-04-07,12.427,12.699,12.427,12.436,1258608,0
2000-04-10,12.436,12.699,12.242,12.326,967173,0
2000-04-11,12.304,12.871,12.262,12.627,1501142,0
2000-04-12,12.635,12.871,12.479,12.505,1189455,0
2000-04-13,12.548,13.022,12.512,12.813,1630559,0
2000-04-14,12.767,12.767,11.851,12.083,2822481,0
2000-04-17,12.042,12.913,12.019,12.469,3006732,0
2000-04-18,12.469,12.921,12.469,12.79,2551302,0
2000-04-19,12.831,12.993,12.799,12.871,1316400,0
2000-04-20,12.79,13.237,12.781,12.891,1767389,0
2000-04-24,12.831,13.135,12.79,12.953,1375184,0
2000-04-25,12.953,13.701,12.953,13.6,1872600,0
2000-04-26,13.628,14.015,13.437,13.713,2505858,0
2000-04-27,13.224,13.628,13.194,13.539,2147737,0
2000-04-28,13.722,13.782,13.379,13.6,1032375,0
2000-05-01,13.5,13.722,13.371,13.674,1440385,0
2000-05-02,13.628,13.701,13.379,13.48,1207236,0
2000-05-03,13.316,13.411,12.953,13.155,1020519,0
2000-05-04,13.022,13.584,12.913,13.045,1535229,0
2000-05-05,13.081,13.512,13.081,13.348,909379,0
2000-05-08,13.329,13.5,13.237,13.307,901969,0
2000-05-09,13.224,13.281,12.864,13.022,1254162,0
2000-05-10,13.067,13.269,12.864,12.921,1922493,0
2000-05-11,12.965,13.281,12.899,13.115,1093136,0
2000-05-12,12.913,13.247,12.913,13.032,750324,0
2000-05-15,13.073,13.256,13.022,13.147,1206249,0
2000-05-16,13.184,13.411,13.107,13.348,820963,0
2000-05-17,13.307,13.512,13.194,13.471,765144,0
2000-05-18,13.5,13.696,13.399,13.45,850105,0
2000-05-19,13.411,13.429,12.965,13.067,1309981,0
2000-05-22,13.107,13.307,12.535,12.864,1971887,0
2000-05-23,12.921,12.993,12.616,12.643,1664645,0
2000-05-24,12.691,12.913,12.445,12.569,1914091,0
2000-05-25,12.522,12.522,12.099,12.194,1723425,0
2000-05-26,12.18,12.292,11.987,12.024,893080,0
2000-05-30,12.046,12.431,11.803,11.993,2709370,0
2000-05-31,12.078,12.313,11.771,11.815,1969418,0
2000-06-01,11.815,12.037,11.682,11.864,3189992,0
2000-06-02,12.046,12.451,11.903,11.952,1247737,0
2000-06-05,11.952,12.401,11.924,12.267,1346041,0
2000-06-06,12.267,12.401,12.016,12.159,1364812,0
2000-06-07,12.118,12.118,11.873,11.936,743903,0
2000-06-08,11.894,12.166,11.864,11.903,564596,0
2000-06-09,11.944,12.258,11.924,12.118,826394,0
2000-06-12,12.159,12.258,12.024,12.099,1310966,0
2000-06-13,12.422,12.422,11.952,12.159,1602406,0
2000-06-14,12.2,12.368,11.864,11.915,973595,0
2000-06-15,11.915,12.166,11.701,11.952,1133142,0
2000-06-16,11.993,12.054,11.75,11.851,1144010,0
2000-06-19,11.821,11.821,11.284,11.385,1711572,0
2000-06-20,11.345,11.385,10.968,11.068,3945253,0
2000-06-21,11.077,11.098,10.968,11.01,2463376,0
2000-06-22,11.13,11.418,10.996,11.119,3112929,0
2000-06-23,11.119,11.385,11.119,11.318,1397906,0
2000-06-26,11.418,11.607,11.272,11.337,1977317,0
2000-06-27,11.163,11.337,11.077,11.284,2146254,0
2000-06-28,11.284,11.427,11.22,11.252,686602,0
2000-06-29,11.232,11.284,11.01,11.111,1578692,0
2000-06-30,11.068,11.111,10.787,10.908,3208267,0
2000-07-03,10.865,11.385,10.865,11.364,563605,0
2000-07-05,11.324,11.324,10.887,11.018,1846915,0
2000-07-06,11.043,11.22,10.887,10.908,1425074,0
2000-07-07,10.948,11.427,10.887,11.394,3812380,0
2000-07-10,11.438,11.873,11.178,11.318,1850864,0
2000-07-11,11.293,11.459,11.178,11.318,2717273,0
2000-07-12,11.272,11.345,10.988,11.143,3550091,0
2000-07-13,11.178,11.318,11.143,11.252,1765904,0
2000-07-14,11.245,11.493,11.211,11.364,1665633,0
2000-07-17,11.476,12.016,11.476,11.511,4371049,0
2000-07-18,11.507,11.714,11.337,11.714,3720998,0
2000-07-19,11.669,11.883,11.529,11.803,1522383,0
2000-07-20,11.763,11.771,11.22,11.358,2156132,0
2000-07-21,11.15,11.245,10.948,11.068,1413219,0
2000-07-24,11.068,11.318,11.018,11.077,857514,0
2000-07-25,11.119,11.293,11.029,11.13,752303,0
2000-07-26,11.029,11.13,10.897,11.01,2168974,0
2000-07-27,11.051,11.358,10.823,10.961,1107459,0
2000-07-28,10.918,11.091,10.693,10.948,2327534,0
2000-07-31,10.929,11.305,10.908,11.043,2018318,0
2000-08-01,11.163,11.418,11.13,11.358,1437426,0
2000-08-02,11.394,11.486,11.358,11.394,3640974,0
2000-08-03,11.345,11.438,11.293,11.364,6698584,0
2000-08-04,11.364,11.489,11.107,11.163,2308765,0
2000-08-07,11.163,11.64,11.058,11.633,1435941,0
2000-08-08,11.673,11.673,11.405,11.599,1879515,0
2000-08-09,11.581,11.714,11.56,11.633,1600430,0
2000-08-10,11.673,11.705,11.489,11.685,742421,0
2000-08-11,11.721,11.948,11.64,11.887,1108445,0
2000-08-14,11.915,11.936,11.794,11.887,472225,0
2000-08-15,11.821,11.915,11.685,11.714,1717992,0
2000-08-16,11.754,11.775,11.3,11.374,4807214,0
2000-08-17,11.467,11.581,11.374,11.581,2574516,0
2000-08-18,11.62,11.693,11.337,11.467,2336921,0
2000-08-21,11.511,11.52,11.3,11.318,778479,0
2000-08-22,11.318,11.318,11.038,11.192,2481655,0
2000-08-23,11.15,11.467,11.119,11.245,1400867,0
2000-08-24,11.245,11.245,11.038,11.143,1701689,0
2000-08-25,10.975,10.975,10.69,10.913,3348059,0
2000-08-28,10.874,11.119,10.748,11.058,1568815,0
2000-08-29,11.058,11.058,10.906,10.975,2244550,0
2000-08-30,10.956,10.975,10.721,10.823,2033136,0
2000-08-31,10.783,11.025,10.649,10.874,1942248,0
2000-09-01,10.831,10.943,10.736,10.897,1447795,0
2000-09-05,10.975,11.025,10.831,10.952,1746145,0
2000-09-06,10.933,11.17,10.913,11.091,1740219,0
2000-09-07,11.051,11.051,10.844,10.874,1451745,0
2000-09-08,10.774,10.803,10.435,10.516,1906684,0
2000-09-11,10.584,10.711,10.527,10.649,1434953,0
2000-09-12,10.629,10.669,10.555,10.629,1421123,0
2000-09-13,10.563,10.635,10.495,10.547,930620,0
2000-09-14,10.508,10.6,10.446,10.483,1583634,0
2000-09-15,10.483,10.527,10.301,10.319,2037086,0
2000-09-18,10.078,10.319,9.892,10.146,4160619,0
2000-09-19,10.146,10.301,10.106,10.29,2576984,0
2000-09-20,10.206,10.227,10.087,10.159,1542638,0
2000-09-21,10.139,10.239,10.106,10.206,1269478,0
2000-09-22,10.206,10.29,9.993,10.188,1849381,0
2000-09-25,10.168,10.239,10.054,10.102,765144,0
2000-09-26,10.146,10.18,9.952,9.973,795768,0
2000-09-27,9.932,10.034,9.666,9.696,1241316,0
2000-09-28,9.737,10.159,9.652,10.065,1138084,0
2000-09-29,10.078,10.188,9.826,10.096,1029414,0
2000-10-02,10.054,10.351,10.054,10.206,1163770,0
2000-10-03,10.206,10.516,10.054,10.29,1717992,0
2000-10-04,10.29,10.757,10.281,10.359,1216128,0
2000-10-05,10.319,10.483,10.309,10.309,1213167,0
2000-10-06,10.319,10.368,10.012,10.042,1084244,0
2000-10-09,10.087,10.18,10.012,10.106,997802,0
2000-10-10,10.146,10.146,9.826,9.94,561140,0
2000-10-11,9.847,10.042,9.726,9.777,779961,0
2000-10-12,9.872,9.883,9.572,9.666,1132155,0
2000-10-13,9.4218,9.847,9.4218,9.717,1514974,0
2000-10-16,9.847,10.196,9.726,9.932,1296150,0
2000-10-17,9.899,10.065,9.522,9.674,1123262,0
2000-10-18,9.666,9.86,9.604,9.674,1102027,0
2000-10-19,9.666,10.034,9.666,9.973,864925,0
2000-10-20,9.872,10.054,9.811,9.973,943461,0
2000-10-23,10.012,10.309,9.986,10.214,1057073,0
2000-10-24,10.206,10.368,10.096,10.269,986932,0
2000-10-25,10.239,10.382,10.227,10.269,1001259,0
2000-10-26,10.309,10.483,10.239,10.415,1079798,0
2000-10-27,10.382,10.635,10.26,10.629,968161,0
2000-10-30,10.635,11.098,10.609,10.975,1352463,0
2000-10-31,11.077,11.245,11.025,11.15,1230946,0
2000-11-01,11.018,11.364,11.018,11.245,1192911,0
2000-11-02,11.272,11.585,11.272,11.52,1810856,0
2000-11-03,11.438,11.645,11.396,11.52,1722929,0
2000-11-06,11.531,11.806,11.52,11.56,772057,0
2000-11-07,11.539,11.539,11.41,11.52,720686,0
2000-11-08,11.438,11.657,11.431,11.459,707845,0
2000-11-09,11.479,11.645,11.446,11.531,982484,0
2000-11-10,11.489,11.511,11.178,11.178,1003725,0
2000-11-13,11.126,11.438,11.126,11.318,1513490,0
2000-11-14,11.284,11.738,11.284,11.685,2251965,0
2000-11-15,11.625,11.974,11.539,11.843,1257126,0
2000-11-16,11.843,11.843,11.52,11.657,603124,0
2000-11-17,11.705,11.911,11.705,11.778,605596,0
2000-11-20,11.818,11.899,11.677,11.677,793795,0
2000-11-21,11.633,11.851,11.633,11.786,1324303,0
2000-11-22,11.806,11.806,11.657,11.657,947412,0
2000-11-24,11.697,11.843,11.697,11.705,505815,0
2000-11-27,11.705,11.771,11.677,11.685,1838518,0
2000-11-28,11.697,11.75,11.645,11.705,1796036,0
2000-11-29,11.665,11.786,11.633,11.778,1103011,0
2000-11-30,11.738,11.738,11.293,11.56,1800980,0
2000-12-01,11.502,11.502,11.178,11.264,2851626,0
2000-12-04,11.272,11.56,10.823,11.551,4187789,0
2000-12-05,11.551,12.326,11.551,12.037,3416225,0
2000-12-06,12.037,12.037,11.717,11.799,1509046,0
2000-12-07,11.799,11.911,11.625,11.717,1083744,0
2000-12-08,11.759,11.806,11.531,11.717,1074856,0
2000-12-11,11.717,11.717,11.531,11.551,1432482,0
2000-12-12,11.56,11.952,11.56,11.771,976560,0
2000-12-13,11.806,11.806,11.489,11.502,825405,0
2000-12-14,11.467,11.502,11.272,11.324,1120795,0
2000-12-15,11.305,11.364,11.178,11.192,1810856,0
2000-12-18,11.211,11.377,11.126,11.22,1223042,0
2000-12-19,11.051,11.22,11.051,11.119,1518925,0
2000-12-20,11.051,11.058,10.778,10.883,1646861,0
2000-12-21,10.859,11.126,10.859,11.038,1233417,0
2000-12-22,11.058,11.665,11.058,11.665,2304818,0
2000-12-26,11.697,12.347,11.657,12.221,2770617,0
2000-12-27,12.203,12.365,12.118,12.358,1216622,0
2000-12-28,12.392,12.451,12.203,12.326,1028918,0
2000-12-29,12.326,12.581,12.221,12.392,1451745,0
2001-01-02,12.493,13.686,12.493,12.891,2619467,0
2001-01-03,12.702,13.779,12.56,13.411,4214463,0
2001-01-04,13.411,13.551,13.325,13.357,2329019,0
2001-01-05,13.336,13.779,13.081,13.411,3437960,0
2001-01-08,13.312,13.348,12.953,13.001,2536976,0
2001-01-09,13.001,13.551,13.001,13.135,2227264,0
2001-01-10,13.155,13.411,12.904,13.348,2435221,0
2001-01-11,13.216,13.411,12.918,13.167,1629080,0
2001-01-12,13.123,13.123,12.738,12.781,1774303,0
2001-01-16,13.022,13.022,12.531,12.813,1918538,0
2001-01-17,12.813,13.022,12.691,12.857,1544115,0
2001-01-18,13.001,13.155,12.762,12.762,1287260,0
2001-01-19,12.56,12.716,12.304,12.355,1471506,0
2001-01-22,12.212,12.928,12.212,12.799,2083028,0
2001-01-23,12.413,12.677,12.284,12.639,1802951,0
2001-01-24,12.616,12.639,12.355,12.531,2682197,0
2001-01-25,12.716,12.762,12.581,12.652,5420213,0
2001-01-26,12.652,12.781,12.606,12.664,1804925,0
2001-01-29,12.616,12.928,12.612,12.817,1737752,0
2001-01-30,12.817,13.194,12.744,13.162,1546588,0
2001-01-31,13.162,13.58,13.162,13.179,2719742,0
2001-02-01,13.341,13.348,13.022,13.325,2034127,0
2001-02-02,13.437,13.458,13.252,13.277,1221562,0
2001-02-05,13.237,13.515,13.12,13.281,1402352,0
2001-02-06,13.441,13.669,13.403,13.483,1011634,0
2001-02-07,13.399,13.466,13.224,13.357,921729,0
2001-02-08,13.357,13.543,13.341,13.543,839236,0
2001-02-09,13.496,13.496,13.371,13.441,1675018,0
2001-02-12,13.341,13.686,13.336,13.483,1606851,0
2001-02-13,13.483,13.641,13.483,13.551,1617716,0
2001-02-14,13.6,13.726,13.515,13.543,1603394,0
2001-02-15,13.504,13.686,13.504,13.641,3867208,0
2001-02-16,13.475,13.619,13.475,13.568,1330725,0
2001-02-20,13.568,13.96,13.568,13.925,1855806,0
2001-02-21,13.925,14.104,13.916,14.004,1598450,0
2001-02-22,13.976,14.09,13.957,14.008,3321876,0
2001-02-23,14.013,14.075,13.73,13.843,2011898,0
2001-02-26,13.873,14.396,13.762,13.98,2629344,0
2001-02-27,13.957,14.292,13.819,13.847,1036326,0
2001-02-28,13.847,13.957,13.543,13.717,1940765,0
2001-03-01,13.496,13.624,13.415,13.532,2765676,0
2001-03-02,13.532,14.167,13.386,13.879,2776546,0
2001-03-05,13.93,14.236,13.899,14.181,1083744,0
2001-03-06,14.263,14.419,13.976,13.98,2596746,0
2001-03-07,13.976,14.139,13.95,14.118,1332209,0
2001-03-08,14.163,14.455,14.152,14.409,919258,0
2001-03-09,14.366,14.405,14.075,14.109,1131663,0
2001-03-12,14.123,14.252,14.081,14.101,1400867,0
2001-03-13,14.101,14.393,13.95,14.309,2869409,0
2001-03-14,14.167,14.167,13.407,13.551,1986706,0
2001-03-15,13.6,13.873,13.475,13.637,2191701,0
2001-03-16,13.496,13.559,13.022,13.081,3631589,0
2001-03-19,13.265,13.746,13.208,13.706,1911624,0
2001-03-20,13.657,13.688,13.224,13.244,2344330,0
2001-03-21,13.194,13.203,12.753,12.781,2614530,0
2001-03-22,12.682,12.819,12.491,12.813,1577707,0
2001-03-23,12.918,12.973,12.606,12.79,1259598,0
2001-03-26,12.839,13.32,12.799,13.277,1446314,0
2001-03-27,13.277,13.515,13.175,13.5,1606851,0
2001-03-28,13.5,13.5,13.184,13.341,1541151,0
2001-03-29,13.244,13.281,13.01,13.111,1321338,0
2001-03-30,13.147,13.307,12.894,13.203,1205755,0
2001-04-02,13.224,13.237,12.857,13.045,1921502,0
2001-04-03,13.045,13.045,12.753,12.79,1172658,0
2001-04-04,12.79,13.203,12.79,13.053,2409538,0
2001-04-05,13.042,13.433,13.022,13.382,1673535,0
2001-04-06,13.265,13.281,12.936,13.135,1252191,0
2001-04-09,13.203,13.548,13.203,13.532,1665633,0
2001-04-10,13.532,13.73,13.458,13.701,2099821,0
2001-04-11,13.706,13.804,13.379,13.386,1688849,0
2001-04-12,13.39,13.559,13.39,13.515,1753065,0
2001-04-16,13.475,13.993,13.425,13.989,2703440,0
2001-04-17,13.804,13.993,13.696,13.993,1014099,0
2001-04-18,13.95,14.682,13.95,14.396,2333957,0
2001-04-19,14.396,14.44,14.263,14.427,1227491,0
2001-04-20,14.292,14.44,14.159,14.159,1235888,0
2001-04-23,13.976,14.185,13.972,14.152,1145490,0
2001-04-24,13.964,14.26,13.964,14.015,767120,0
2001-04-25,13.887,14.206,13.746,14.176,1282812,0
2001-04-26,14.172,14.172,13.993,14.048,1448787,0
2001-04-27,13.899,14.181,13.899,14.068,890611,0
2001-04-30,14.051,14.263,14.013,14.193,1354930,0
2001-05-01,14.193,14.193,13.976,14.029,626834,0
2001-05-02,14.013,14.159,13.916,14.051,1080784,0
2001-05-03,14.043,14.193,13.779,14.181,1248729,0
2001-05-04,14.096,14.496,14.068,14.45,1359379,0
2001-05-07,14.45,14.544,14.396,14.466,1111408,0
2001-05-08,14.496,14.515,14.193,14.206,952352,0
2001-05-09,14.236,14.292,13.903,14.004,1486327,0
2001-05-10,14.043,14.313,14.043,14.25,1055099,0
2001-05-11,14.195,14.318,14.078,14.086,577439,0
2001-05-14,14.086,14.118,13.972,14.06,712784,0
2001-05-15,14.06,14.236,14.055,14.126,588300,0
2001-05-16,14.09,14.653,14.09,14.612,1625623,0
2001-05-17,14.662,15.146,14.662,15.126,2621445,0
2001-05-18,15.126,15.273,14.835,14.847,2535987,0
2001-05-21,14.856,15.34,14.697,15.332,1456193,0
2001-05-22,15.516,15.794,15.361,15.508,2547845,0
2001-05-23,15.516,15.564,15.126,15.126,1327269,0
2001-05-24,15.146,15.184,14.839,15.079,1053615,0
2001-05-25,15.07,15.159,14.961,15.014,799227,0
2001-05-29,15.028,15.126,14.877,14.907,998290,0
2001-05-30,14.943,15.014,14.893,14.982,1357401,0
2001-05-31,14.982,15.224,14.982,15.163,2010907,0
2001-06-01,15.163,15.294,15.018,15.269,1208718,0
2001-06-04,15.34,15.453,15.224,15.407,704386,0
2001-06-05,15.407,15.599,15.332,15.551,1584128,0
2001-06-06,15.697,15.697,15.461,15.461,1305040,0
2001-06-07,15.551,15.564,15.379,15.479,1238356,0
2001-06-08,15.479,15.479,14.835,15.091,2115134,0
2001-06-11,14.961,15.086,14.877,15.074,1400867,0
2001-06-12,15.074,15.074,14.755,14.868,1216622,0
2001-06-13,14.69,14.903,14.626,14.697,1304055,0
2001-06-14,14.682,14.682,14.252,14.305,2235661,0
2001-06-15,14.034,14.181,14.02,14.159,2360137,0
2001-06-18,14.159,14.341,14.159,14.193,1766398,0
2001-06-19,14.215,14.215,13.934,13.934,1012615,0
2001-06-20,13.945,13.96,13.717,13.804,1810359,0
2001-06-21,13.808,13.903,13.73,13.887,2895098,0
2001-06-22,13.945,14.064,13.864,13.875,1258608,0
2001-06-25,13.93,13.98,13.743,13.759,617449,0
2001-06-26,13.188,14.048,12.857,13.86,5765990,0
2001-06-27,13.831,13.831,13.555,13.669,1954600,0
2001-06-28,13.686,13.688,13.507,13.539,1549553,0
2001-06-29,13.576,13.722,13.539,13.596,2430776,0
2001-07-02,13.614,14.104,13.614,14.051,2018812,0
2001-07-03,14.118,14.176,14.004,14.152,810590,0
2001-07-05,14.071,14.252,14.004,14.043,890611,0
2001-07-06,14.043,14.071,13.722,13.79,1011634,0
2001-07-09,13.77,14.118,13.633,13.811,1802951,0
2001-07-10,13.808,13.808,13.539,13.555,1588080,0
2001-07-11,13.555,13.674,13.379,13.633,1624139,0
2001-07-12,13.588,13.96,13.576,13.921,1716015,0
2001-07-13,13.879,14.118,13.799,14.015,1208223,0
2001-07-16,14.015,14.159,13.895,13.934,1596970,0
2001-07-17,13.957,14.078,13.899,14.055,996811,0
2001-07-18,13.96,14.206,13.96,14.189,1144504,0
2001-07-19,14.189,14.263,14.131,14.159,1332704,0
2001-07-20,14.159,14.223,14.051,14.159,1113880,0
2001-07-23,14.159,14.159,13.903,13.96,692038,0
2001-07-24,13.964,13.993,13.645,13.786,1291703,0
2001-07-25,13.799,13.887,13.734,13.86,1502627,0
2001-07-26,13.864,14.126,13.73,14.075,927656,0
2001-07-27,14.09,14.152,14.004,14.104,532490,0
2001-07-30,14.104,14.181,13.98,14.078,574473,0
2001-07-31,14.104,14.32,14.104,14.241,1338137,0
2001-08-01,14.355,14.409,14.075,14.163,830843,0
2001-08-02,14.223,14.44,14.172,14.44,1748123,0
2001-08-03,14.515,14.629,14.341,14.629,1449279,0
2001-08-06,14.77,14.77,14.77,14.77,2632807,0
2001-08-07,14.77,14.77,14.597,14.67,1667610,0
2001-08-08,14.649,14.653,14.427,14.45,1014099,0
2001-08-09,14.45,14.478,14.341,14.419,1325787,0
2001-08-10,14.427,14.927,14.427,14.919,1811842,0
2001-08-13,14.919,15.003,14.653,14.73,2382369,0
2001-08-14,14.77,14.782,14.605,14.682,462344,0
2001-08-15,14.633,14.787,14.605,14.608,979029,0
2001-08-16,14.605,14.722,14.536,14.71,679688,0
2001-08-17,14.626,14.626,14.245,14.309,1377654,0
2001-08-20,14.309,14.409,14.263,14.396,1336655,0
2001-08-21,14.396,14.496,14.302,14.305,1421123,0
2001-08-22,14.409,14.496,14.341,14.483,970632,0
2001-08-23,14.496,14.605,14.152,14.152,1162782,0
2001-08-24,14.245,14.593,14.223,14.553,1234897,0
2001-08-27,14.597,14.597,14.396,14.396,545331,0
2001-08-28,14.389,14.44,14.271,14.271,560645,0
2001-08-29,14.185,14.185,13.879,13.993,1521395,0
2001-08-30,13.96,14.081,13.879,14.051,1219091,0
2001-08-31,14.029,14.223,13.953,14.034,1347518,0
2001-09-04,13.985,14.281,13.921,14.231,1573264,0
2001-09-05,14.231,14.302,13.96,13.997,1083252,0
2001-09-06,13.95,14.156,13.934,14.113,908394,0
2001-09-07,14.104,14.104,13.543,13.58,1267992,0
2001-09-10,13.559,13.843,13.543,13.648,1280343,0
2001-09-17,12.977,12.977,12.413,12.479,1286273,0
2001-09-18,12.431,12.661,12.292,12.3,1248729,0
2001-09-19,12.292,12.292,11.815,12.083,2082036,0
2001-09-20,11.952,11.952,10.952,11.216,3362384,0
2001-09-21,10.925,11.236,10.753,11.236,2688129,0
2001-09-24,11.252,11.767,11.236,11.733,1553499,0
2001-09-25,11.835,12.078,11.649,11.786,1908165,0
2001-09-26,11.786,11.786,11.385,11.435,1305535,0
2001-09-27,11.511,11.585,11.318,11.577,1392474,0
2001-09-28,10.925,11.64,10.874,11.551,5208309,0
2001-10-01,11.551,11.595,11.381,11.585,1725892,0
2001-10-02,11.585,11.966,11.493,11.944,1858278,0
2001-10-03,11.929,12.342,11.806,12.309,2107725,0
2001-10-04,12.292,12.682,12.292,12.505,1906684,0
2001-10-05,12.388,12.874,12.388,12.819,2548833,0
2001-10-08,12.749,12.993,12.691,12.831,2174900,0
2001-10-09,12.908,12.908,12.553,12.722,1106965,0
2001-10-10,12.682,13.285,12.622,13.269,1697739,0
2001-10-11,13.366,13.686,13.297,13.686,1732316,0
2001-10-12,13.61,13.628,13.123,13.371,1457181,0
2001-10-15,13.269,13.433,12.928,13.382,1443348,0
2001-10-16,13.344,13.551,13.22,13.437,1229960,0
2001-10-17,13.307,13.399,12.878,12.878,1795050,0
2001-10-18,12.878,12.993,12.738,12.79,2242576,0
2001-10-19,12.857,12.918,12.672,12.828,1816290,0
2001-10-22,12.781,12.908,12.722,12.878,1562396,0
2001-10-23,12.928,13.053,12.857,12.857,973099,0
2001-10-24,12.712,12.835,12.652,12.767,1330725,0
2001-10-25,12.722,12.813,12.505,12.762,1495216,0
2001-10-26,12.722,13.208,12.672,13.162,1400371,0
2001-10-29,13.162,13.162,12.581,12.719,1699220,0
2001-10-30,12.767,12.767,12.313,12.54,1396917,0
2001-10-31,12.767,13.005,12.712,12.767,1557949,0
2001-11-01,12.767,12.932,12.531,12.891,1677488,0
2001-11-02,12.767,13.162,12.719,13.139,2185277,0
2001-11-05,13.162,13.462,13.135,13.437,3243831,0
2001-11-06,13.415,13.6,13.123,13.584,1560418,0
2001-11-07,13.624,13.624,13.415,13.555,1524361,0
2001-11-08,13.571,13.722,13.208,13.24,1329246,0
2001-11-09,13.348,13.453,13.228,13.39,1694775,0
2001-11-12,13.269,13.379,13.139,13.179,1349004,0
2001-11-13,13.26,13.555,13.24,13.483,1712557,0
2001-11-14,13.555,13.648,13.528,13.6,1943732,0
2001-11-15,13.645,13.669,13.559,13.628,1605368,0
2001-11-16,13.6,13.688,13.563,13.682,2424355,0
2001-11-19,13.6,13.73,13.555,13.661,2146748,0
2001-11-20,13.653,13.775,13.624,13.678,1637475,0
2001-11-21,13.555,13.657,13.407,13.512,1128203,0
2001-11-23,13.512,13.79,13.512,13.73,572006,0
2001-11-26,13.779,13.964,13.701,13.916,1027930,0
2001-11-27,13.869,13.921,13.588,13.869,2406568,0
2001-11-28,13.688,13.77,13.661,13.674,941981,0
2001-11-29,13.674,13.75,13.555,13.75,1284788,0
2001-11-30,13.75,13.808,13.614,13.674,1422110,0
2001-12-03,13.653,13.653,13.336,13.605,1727871,0
2001-12-04,13.528,13.759,13.471,13.722,1611791,0
2001-12-05,13.75,14.231,13.722,14.206,2919793,0
2001-12-06,14.159,14.633,14.135,14.605,3069957,0
2001-12-07,14.608,14.608,14.414,14.471,2447571,0
2001-12-10,14.38,14.478,14.292,14.337,1407785,0
2001-12-11,14.33,14.464,14.292,14.362,1002735,0
2001-12-12,14.337,14.427,14.202,14.373,853558,0
2001-12-13,14.337,14.337,14.048,14.051,1029905,0
2001-12-14,14.034,14.086,13.869,14.02,922222,0
2001-12-17,14.135,14.337,14.064,14.281,731555,0
2001-12-18,14.309,14.584,14.309,14.544,994836,0
2001-12-19,14.544,14.584,14.393,14.557,1980285,0
2001-12-20,14.637,14.657,14.385,14.427,920742,0
2001-12-21,14.478,14.498,14.337,14.475,1097576,0
2001-12-24,14.466,14.557,14.464,14.506,489512,0
2001-12-26,14.612,14.927,14.593,14.763,930620,0
2001-12-27,14.759,14.912,14.693,14.759,626834,0
2001-12-28,14.763,14.844,14.685,14.73,998290,0
2001-12-31,14.751,14.782,14.616,14.616,844178,0
2002-01-02,14.557,14.637,14.396,14.633,1019037,0
2002-01-03,14.673,14.722,14.641,14.682,2366067,0
2002-01-04,14.722,14.807,14.612,14.774,2900530,0
2002-01-07,14.822,14.873,14.597,14.626,2405087,0
2002-01-08,14.673,14.673,14.337,14.419,1490273,0
2002-01-09,14.419,14.544,14.35,14.355,1050651,0
2002-01-10,14.292,14.302,13.95,13.95,2937576,0
2002-01-11,13.907,14.064,13.869,13.916,3321876,0
2002-01-14,13.875,13.934,13.614,13.614,2196144,0
2002-01-15,13.657,13.86,13.576,13.628,1801964,0
2002-01-16,13.614,13.661,13.281,13.297,2584890,0
2002-01-17,13.399,13.591,13.32,13.555,2372982,0
2002-01-18,13.475,13.532,13.26,13.371,2905965,0
2002-01-22,13.453,13.701,13.453,13.624,1830616,0
2002-01-23,13.674,13.779,13.425,13.688,1900263,0
2002-01-24,13.701,13.847,13.661,13.743,2363595,0
2002-01-25,13.786,14.231,13.688,14.029,1950646,0
2002-01-28,14.104,14.281,14.015,14.276,1591534,0
2002-01-29,14.37,14.37,14.071,14.135,1938791,0
2002-01-30,14.135,14.281,14.004,14.276,2072653,0
2002-01-31,14.376,14.548,14.289,14.54,1696257,0
2002-02-01,14.496,14.515,14.389,14.436,1411736,0
2002-02-04,14.436,14.478,14.206,14.263,1424580,0
2002-02-05,14.211,14.414,14.152,14.181,1474468,0
2002-02-06,14.193,14.414,14.181,14.366,2174900,0
2002-02-07,14.385,14.401,14.152,14.163,1958548,0
2002-02-08,14.167,14.25,14.043,14.152,1903226,0
2002-02-11,14.152,14.54,14.152,14.523,2399161,0
2002-02-12,14.491,14.584,14.376,14.464,1498182,0
2002-02-13,14.466,14.901,14.466,14.827,2259369,0
2002-02-14,14.782,14.927,14.697,14.814,1880999,0
2002-02-15,14.77,15.12,14.755,15.003,3123801,0
2002-02-19,14.901,14.912,14.734,14.839,1406799,0
2002-02-20,15.12,15.596,15.041,15.504,4602219,0
2002-02-21,15.379,15.826,15.379,15.626,3762987,0
2002-02-22,15.551,15.868,15.529,15.694,2653552,0
2002-02-25,15.653,16.128,15.653,16.03,3267543,0
2002-02-26,15.928,16.229,15.872,16.164,3800522,0
2002-02-27,16.164,16.283,15.928,16.007,3601955,0
2002-02-28,16.007,16.098,15.872,15.957,2848173,0
2002-03-01,15.907,16.272,15.907,16.272,3143560,0
2002-03-04,16.247,16.896,16.247,16.863,3663699,0
2002-03-05,16.765,16.817,16.463,16.552,3877088,0
2002-03-06,16.476,16.681,16.429,16.649,3576268,0
2002-03-07,16.66,16.706,16.504,16.653,1553499,0
2002-03-08,16.681,16.701,16.422,16.497,1609319,0
2002-03-11,16.697,16.75,16.61,16.694,2967216,0
2002-03-12,16.405,16.602,16.355,16.467,3077860,0
2002-03-13,16.519,16.552,16.333,16.426,2453496,0
2002-03-14,16.434,16.602,16.409,16.584,1497194,0
2002-03-15,16.584,16.584,16.383,16.443,1637967,0
2002-03-18,16.463,16.515,16.272,16.504,1063495,0
2002-03-19,16.504,16.621,16.463,16.519,2159095,0
2002-03-20,16.476,16.485,16.329,16.363,1129191,0
2002-03-21,16.363,16.363,15.944,16.007,1560914,0
2002-03-22,15.957,15.961,15.721,15.831,2026715,0
2002-03-25,15.86,15.86,15.653,15.697,1833576,0
2002-03-26,15.653,15.985,15.653,15.907,1431989,0
2002-03-27,15.907,16.215,15.881,16.07,940992,0
2002-03-28,16.086,16.17,15.97,16.002,2022764,0
2002-04-01,15.907,15.989,15.694,15.952,1291703,0
2002-04-02,15.856,15.94,15.799,15.831,1112397,0
2002-04-03,15.831,15.831,15.423,15.496,3007720,0
2002-04-04,15.512,15.799,15.496,15.799,1350486,0
2002-04-05,15.989,16.255,15.928,16.147,2825447,0
2002-04-08,16.044,16.238,16.007,16.203,1480397,0
2002-04-09,16.203,16.434,16.203,16.409,2363104,0
2002-04-10,16.451,16.936,16.419,16.933,3074896,0
2002-04-11,16.801,16.984,16.571,16.649,2152183,0
2002-04-12,16.669,16.821,16.562,16.808,1377654,0
2002-04-15,17.072,17.135,16.571,16.701,4080103,0
2002-04-16,16.75,17.524,16.75,17.361,4074671,0
2002-04-17,17.404,17.491,16.918,16.975,2670346,0
2002-04-18,17.026,17.072,16.66,16.761,1756519,0
2002-04-19,16.758,16.927,16.754,16.783,1894333,0
2002-04-22,16.838,16.855,16.504,16.571,1527816,0
2002-04-23,16.519,16.858,16.507,16.715,2687140,0
2002-04-24,16.738,16.984,16.738,16.738,1513490,0
2002-04-25,16.697,16.697,16.405,16.697,2280118,0
2002-04-26,16.801,16.918,16.75,16.754,1483358,0
2002-04-29,16.711,16.769,16.405,16.405,2460412,0
2002-04-30,16.485,16.909,16.373,16.723,2229239,0
2002-05-01,16.801,16.998,16.385,16.824,2457448,0
2002-05-02,16.909,17.231,16.909,17.119,2283577,0
2002-05-03,17.119,17.204,17.006,17.131,1937803,0
2002-05-06,17.127,17.155,16.765,16.804,1544115,0
2002-05-07,16.998,17.085,16.914,16.968,2312225,0
2002-05-08,17.102,17.281,17.093,17.173,1623645,0
2002-05-09,17.127,17.127,16.896,16.972,2314695,0
2002-05-10,17.006,17.102,16.896,16.918,1423591,0
2002-05-13,16.944,17.055,16.855,16.94,1232924,0
2002-05-14,17.026,17.188,16.955,17.188,1869637,0
2002-05-15,17.055,17.39,17.055,17.332,2497954,0
2002-05-16,17.332,17.399,17.127,17.127,942476,0
2002-05-17,17.127,17.26,17.07,17.155,1075841,0
2002-05-20,17.155,17.155,16.808,16.927,1190936,0
2002-05-21,17.036,17.116,16.664,16.697,1209215,0
2002-05-22,16.746,17.038,16.649,17.006,2003009,0
2002-05-23,17.006,17.102,16.817,16.927,1516946,0
2002-05-24,16.866,17.081,16.824,16.824,1061517,0
2002-05-28,16.835,16.896,16.593,16.738,953834,0
2002-05-29,16.738,16.738,16.272,16.288,1735277,0
2002-05-30,16.089,16.159,15.613,15.799,4188777,0
2002-05-31,15.931,16.308,15.902,16.057,3090705,0
2002-06-03,16.062,16.112,15.78,15.783,1457675,0
2002-06-04,15.756,15.763,15.18,15.423,2131933,0
2002-06-05,15.547,15.872,15.466,15.665,2952397,0
2002-06-06,15.653,15.661,15.375,15.419,1745653,0
2002-06-07,15.317,15.569,15.247,15.508,2454486,0
2002-06-10,15.453,15.613,15.403,15.508,1408774,0
2002-06-11,15.516,15.642,15.133,15.146,1595489,0
2002-06-12,15.086,15.155,14.917,14.994,2435715,0
2002-06-13,15.091,15.091,14.759,14.763,1847902,0
2002-06-14,14.759,14.759,14.405,14.697,2782969,0
2002-06-17,14.811,15.126,14.811,15.117,1190444,0
2002-06-18,15.062,15.168,14.978,15.032,2116122,0
2002-06-19,15.018,15.188,14.969,14.991,1926933,0
2002-06-20,14.901,14.961,14.665,14.665,2727647,0
2002-06-21,14.373,14.601,14.333,14.355,2869409,0
2002-06-24,14.455,14.498,14.163,14.366,2662438,0
2002-06-25,14.436,14.564,14.118,14.152,1609813,0
2002-06-26,14.104,14.185,13.891,14.135,1714534,0
2002-06-27,14.325,14.496,14.185,14.366,2014369,0
2002-06-28,14.373,14.713,14.373,14.455,1982261,0
2002-07-01,14.498,14.662,14.193,14.199,1553499,0
2002-07-02,14.341,14.341,13.934,14.093,1877543,0
2002-07-03,14.048,14.152,13.678,13.831,2399161,0
2002-07-05,13.903,14.478,13.903,14.478,799720,0
2002-07-08,14.455,14.597,14.252,14.362,2193675,0
2002-07-09,14.409,14.662,14.393,14.455,3998606,0
2002-07-10,14.523,14.523,13.895,13.942,2156132,0
2002-07-11,13.827,13.989,13.48,13.696,3646902,0
2002-07-12,13.855,14.309,13.808,14.101,3874617,0
2002-07-15,14.202,14.223,13.162,13.61,5789700,0
2002-07-16,13.411,13.555,12.965,13.288,4828947,0
2002-07-17,13.483,13.665,12.899,12.977,4591849,0
2002-07-18,13.07,13.301,12.874,12.918,2632311,0
2002-07-19,12.918,12.918,12.479,12.491,1798506,0
2002-07-22,12.544,12.772,12.221,12.418,3550091,0
2002-07-23,12.418,12.727,12.331,12.347,2425834,0
2002-07-24,12.175,13.274,12.037,13.188,3501185,0
2002-07-25,13.188,13.348,12.762,13.208,2513266,0
2002-07-26,13.162,13.437,13.111,13.301,2811124,0
2002-07-29,13.512,14.131,13.512,14.123,2248997,0
2002-07-30,13.95,13.976,13.628,13.799,2294444,0
2002-07-31,13.839,14.015,13.645,13.873,2317163,0
2002-08-01,13.843,14.055,13.701,13.734,2167495,0
2002-08-02,13.734,13.775,13.191,13.265,2281103,0
2002-08-05,13.167,13.336,12.98,12.993,1738736,0
2002-08-06,13.094,13.775,13.094,13.539,2383849,0
2002-08-07,13.621,13.726,13.203,13.584,2417931,0
2002-08-08,13.713,13.964,13.496,13.934,1631549,0
2002-08-09,13.883,13.957,13.633,13.864,1845927,0
2002-08-12,13.794,13.934,13.653,13.875,866405,0
2002-08-13,13.804,13.823,13.584,13.605,1376170,0
2002-08-14,13.555,13.834,13.171,13.808,2457448,0
2002-08-16,14.034,14.135,13.895,13.989,2004488,0
2002-08-19,13.985,14.597,13.976,14.562,2169964,0
2002-08-20,14.455,14.597,14.252,14.464,1623151,0
2002-08-21,14.483,14.787,14.393,14.629,1487806,0
2002-08-22,14.536,14.844,14.455,14.77,1671558,0
2002-08-23,14.767,14.767,14.427,14.496,792310,0
2002-08-26,14.496,14.641,14.305,14.608,1242310,0
2002-08-27,14.693,14.877,14.471,14.478,1725892,0
2002-08-28,14.44,14.51,14.292,14.355,1202790,0
2002-08-29,14.281,14.284,14.013,14.081,2361618,0
2002-08-30,14.034,14.302,13.925,14.143,2398668,0
2002-09-03,14.064,14.068,13.5,13.693,2862992,0
2002-09-04,13.678,13.804,13.52,13.73,2278637,0
2002-09-05,13.614,13.653,13.411,13.504,2525615,0
2002-09-06,13.701,13.746,13.568,13.674,1663162,0
2002-09-09,13.596,13.855,13.453,13.831,1269969,0
2002-09-10,13.925,13.993,13.804,13.891,1190444,0
2002-09-11,14.013,14.071,13.934,13.964,998788,0
2002-09-12,13.891,13.891,13.596,13.653,1060531,0
2002-09-13,13.551,13.571,13.297,13.488,1874084,0
2002-09-17,13.394,13.433,12.891,12.965,3054643,0
2002-09-18,12.772,12.848,12.464,12.672,4689648,0
2002-09-19,12.598,12.941,12.573,12.719,3578242,0
2002-09-20,12.817,12.899,12.753,12.864,3470558,0
2002-09-23,12.817,12.819,12.61,12.744,1889396,0
2002-09-24,12.598,12.622,12.276,12.321,2619964,0
2002-09-25,12.493,12.767,12.384,12.669,1937803,0
2002-09-26,12.857,13.437,12.772,13.374,3179120,0
2002-09-27,13.244,13.348,12.772,12.839,1784184,0
2002-09-30,12.727,12.913,12.358,12.742,1721449,0
2002-10-01,12.727,13.194,12.487,13.162,2927695,0
2002-10-02,13.063,13.073,12.669,12.672,2827426,0
2002-10-03,12.772,12.953,12.598,12.712,2406075,0
2002-10-04,12.874,12.882,12.284,12.498,1948176,0
2002-10-07,12.493,12.694,12.262,12.342,2236648,0
2002-10-08,12.422,12.493,11.887,12.351,3088730,0
2002-10-09,12.154,12.262,11.856,11.868,2064256,0
2002-10-10,12.054,12.661,11.815,12.61,4518248,0
2002-10-11,12.891,13.211,12.804,13.053,3145533,0
2002-10-14,13.037,13.382,12.719,12.864,5608910,0
2002-10-15,13.107,13.551,13.05,13.462,4915391,0
2002-10-16,13.462,13.504,13.081,13.102,3698275,0
2002-10-17,13.453,13.734,13.433,13.713,2188242,0
2002-10-18,13.713,13.775,13.5,13.738,1437917,0
2002-10-21,13.73,14.593,13.648,14.557,2424355,0
2002-10-22,14.393,14.405,14.075,14.104,3101078,0
2002-10-23,13.993,14.152,13.734,13.993,3513040,0
2002-10-24,14.147,14.147,13.754,13.775,2518206,0
2002-10-25,13.693,13.916,13.532,13.775,2350259,0
2002-10-28,13.875,13.976,13.61,13.645,1846915,0
2002-10-29,13.645,13.726,13.425,13.641,2666392,0
2002-10-30,13.686,13.891,13.614,13.79,1695763,0
2002-10-31,13.843,13.843,13.576,13.759,1983740,0
2002-11-01,13.621,14.034,13.543,13.993,1696257,0
2002-11-04,14.284,14.506,14.078,14.109,1998561,0
2002-11-05,14.109,14.252,14.081,14.231,1105974,0
2002-11-06,14.292,14.575,14.163,14.557,2335937,0
2002-11-07,14.496,14.496,14.185,14.219,1496205,0
2002-11-08,14.219,14.544,14.163,14.236,1453232,0
2002-11-11,14.236,14.252,13.762,13.804,1229960,0
2002-11-12,13.855,14.284,13.855,14.147,2115134,0
2002-11-13,14.147,14.366,13.899,14.284,2363595,0
2002-11-14,14.414,14.626,14.393,14.626,2086980,0
2002-11-15,14.544,14.726,14.487,14.726,1511025,0
2002-11-18,14.888,14.888,14.601,14.641,1728366,0
2002-11-19,14.641,14.787,14.487,14.637,1406304,0
2002-11-20,14.544,14.868,14.455,14.844,1896804,0
2002-11-21,14.859,15.403,14.839,15.403,2663431,0
2002-11-22,15.348,15.474,15.15,15.175,2365079,0
2002-11-25,15.199,15.44,15.041,15.231,2496967,0
2002-11-26,15.095,15.171,14.742,14.767,2515238,0
2002-11-27,14.877,15.171,14.811,15.163,2642191,0
2002-11-29,15.224,15.37,15.221,15.264,615967,0
2002-12-02,15.461,15.665,15.13,15.44,2666392,0
2002-12-03,15.273,15.273,14.893,14.931,1899768,0
2002-12-04,14.83,15.141,14.73,15.062,2223805,0
2002-12-05,15.104,15.104,14.811,14.931,1419641,0
2002-12-06,14.931,14.982,14.742,14.907,1596970,0
2002-12-09,14.868,14.888,14.673,14.682,1529300,0
2002-12-10,14.759,14.986,14.568,14.986,1644884,0
2002-12-11,15.049,15.13,14.822,15.032,2654047,0
2002-12-12,15.113,15.221,14.927,15.018,2199109,0
2002-12-13,15.018,15.018,14.697,14.868,2124025,0
2002-12-16,14.873,15.306,14.868,15.259,2854098,0
2002-12-17,15.209,15.411,15.175,15.259,1516946,0
2002-12-18,15.113,15.394,15.113,15.335,3051184,0
2002-12-19,15.34,15.575,15.321,15.34,2797294,0
2002-12-20,15.524,15.911,15.471,15.905,3183571,0
2002-12-23,15.856,15.856,15.738,15.787,2314200,0
2002-12-24,15.787,15.897,15.697,15.84,845163,0
2002-12-26,15.794,16.159,15.794,15.907,1180563,0
2002-12-27,15.872,15.877,15.613,15.613,1237368,0
2002-12-30,15.661,15.814,15.524,15.721,1269478,0
2002-12-31,15.579,15.805,15.44,15.712,1981270,0
2003-01-02,15.856,16.159,15.776,16.098,2786922,0
2003-01-03,16.098,16.295,15.977,16.034,3745201,0
2003-01-06,15.957,16.089,15.902,16.042,3597015,0
2003-01-07,15.944,15.998,15.822,15.884,1906188,0
2003-01-08,15.884,15.884,15.599,15.617,2573033,0
2003-01-09,15.642,15.783,15.642,15.708,3640974,0
2003-01-10,15.54,15.712,15.496,15.626,2299383,0
2003-01-13,15.694,15.794,15.496,15.579,1910636,0
2003-01-14,15.533,15.608,15.353,15.461,2870893,0
2003-01-15,15.457,15.461,15.18,15.192,2037585,0
2003-01-16,15.163,15.348,15.113,15.15,1949165,0
2003-01-17,15.018,15.12,14.917,14.961,2089944,0
2003-01-21,15.104,15.239,14.759,14.787,2594275,0
2003-01-22,14.787,14.787,14.405,14.44,4046518,0
2003-01-23,14.483,14.649,14.366,14.629,4349318,0
2003-01-24,14.447,14.483,14.123,14.257,4366602,0
2003-01-27,14.206,14.245,14.038,14.078,3029455,0
2003-01-28,14.118,14.284,14.064,14.26,2865952,0
2003-01-29,14.223,14.487,13.98,14.376,2731103,0
2003-01-30,14.475,14.483,14.101,14.159,2287034,0
2003-01-31,14.156,14.548,14.02,14.389,2675284,0
2003-02-03,14.409,14.626,14.409,14.557,2479677,0
2003-02-04,14.54,14.54,14.252,14.37,2085000,0
2003-02-05,14.37,14.588,14.241,14.333,2327534,0
2003-02-06,14.292,14.38,14.038,14.163,2144278,0
2003-02-07,14.199,14.35,13.93,13.95,2651573,0
2003-02-10,13.96,14.104,13.754,14.101,3308536,0
2003-02-11,14.152,14.231,13.989,14.013,2187254,0
2003-02-12,14.015,14.078,13.847,13.847,2135386,0
2003-02-13,13.86,13.887,13.657,13.855,2334948,0
2003-02-14,13.93,14.172,13.815,14.172,3138621,0
2003-02-18,14.195,14.483,14.195,14.396,2835327,0
2003-02-19,14.373,14.44,14.147,14.309,1741702,0
2003-02-20,14.35,14.37,14.163,14.193,2127485,0
2003-02-21,14.271,14.427,14.055,14.362,1563381,0
2003-02-24,14.362,14.362,14.051,14.078,1852844,0
2003-02-25,14.015,14.211,13.839,14.181,2665898,0
2003-02-26,14.185,14.211,14.06,14.078,1506081,0
2003-02-27,14.159,14.393,14.118,14.38,2534507,0
2003-02-28,14.431,14.51,14.289,14.366,3048226,0
2003-03-03,14.436,14.523,14.318,14.333,1960032,0
2003-03-04,14.231,14.236,13.847,13.86,3271495,0
2003-03-05,13.86,13.96,13.726,13.875,2450533,0
2003-03-06,13.847,13.985,13.746,13.95,2557229,0
2003-03-07,13.869,14.252,13.799,14.135,2505363,0
2003-03-10,14.051,14.093,13.815,13.855,1685391,0
2003-03-11,13.875,13.916,13.628,13.633,2796798,0
2003-03-12,13.614,13.779,13.366,13.543,4271270,0
2003-03-13,13.665,14.211,13.657,14.211,3116391,0
2003-03-14,14.211,14.267,13.934,14.029,4008975,0
2003-03-17,14.034,14.701,13.786,14.701,3758041,0
2003-03-18,14.726,14.827,14.575,14.718,2830884,0
2003-03-19,14.557,14.641,14.423,14.626,2369031,0
2003-03-20,14.629,14.751,14.231,14.673,2467330,0
2003-03-21,14.818,15.123,14.69,15.123,2857060,0
2003-03-24,14.982,14.982,14.444,14.612,3434996,0
2003-03-25,14.612,14.818,14.548,14.77,2539447,0
2003-03-26,14.77,14.77,14.44,14.557,2822978,0
2003-03-27,14.483,14.588,14.231,14.54,1645380,0
2003-03-28,14.455,14.455,14.163,14.366,2923744,0
2003-03-31,14.131,14.267,13.969,14.163,1918045,0
2003-04-01,14.163,14.427,14.051,14.427,3123801,0
2003-04-02,14.778,15.286,14.738,15.086,3340649,0
2003-04-03,15.12,15.12,14.917,14.974,3154424,0
2003-04-04,15.01,15.13,14.877,14.947,2618483,0
2003-04-07,15.18,15.328,14.982,14.986,2288018,0
2003-04-08,15.014,15.028,14.778,14.88,1960032,0
2003-04-09,14.88,15.021,14.718,14.742,2149710,0
2003-04-10,14.742,14.79,14.597,14.755,1938298,0
2003-04-11,14.912,15.006,14.557,14.637,2746415,0
2003-04-14,14.974,15.407,14.71,15.407,6393814,0
2003-04-15,15.407,15.872,15.188,15.86,5820817,0
2003-04-16,15.902,16.053,15.881,15.916,5467146,0
2003-04-17,15.916,16.185,15.916,16.164,3879064,0
2003-04-21,16.137,16.19,16.018,16.086,3128737,0
2003-04-22,16.038,16.443,15.993,16.438,6143371,0
2003-04-23,16.447,16.761,16.419,16.706,5421701,0
2003-04-24,16.58,16.697,16.447,16.485,3199376,0
2003-04-25,16.485,16.485,16.103,16.119,3022537,0
2003-04-28,16.17,16.504,16.17,16.48,1758498,0
2003-04-29,16.489,16.602,16.38,16.54,3137139,0
2003-04-30,16.531,16.727,16.438,16.614,2828907,0
2003-05-01,16.438,16.48,16.164,16.434,3015127,0
2003-05-02,16.434,16.589,16.264,16.522,3149486,0
2003-05-05,16.489,16.602,16.392,16.545,1968922,0
2003-05-06,16.545,16.906,16.535,16.85,2352234,0
2003-05-07,16.85,16.85,16.545,16.602,2885216,0
2003-05-08,16.519,16.519,16.291,16.333,2882749,0
2003-05-09,16.333,16.467,16.275,16.397,3205799,0
2003-05-12,16.397,16.734,16.338,16.727,2153172,0
2003-05-13,16.711,16.711,16.368,16.422,2701466,0
2003-05-14,16.434,16.447,16.185,16.255,1883465,0
2003-05-15,16.317,16.405,16.243,16.385,1991643,0
2003-05-16,16.385,16.385,15.973,16.262,2697020,0
2003-05-19,16.193,16.193,15.897,15.916,1712064,0
2003-05-20,15.893,15.961,15.678,15.822,2193675,0
2003-05-21,15.783,15.783,15.479,15.63,4874393,0
2003-05-22,15.608,15.989,15.579,15.916,2487578,0
2003-05-23,15.893,15.931,15.783,15.931,2314200,0
2003-05-27,15.931,16.22,15.772,16.198,2625398,0
2003-05-28,16.193,16.317,16.07,16.155,2683189,0
2003-05-29,16.155,16.458,16.137,16.255,3502664,0
2003-05-30,16.38,17.006,16.347,16.994,4374506,0
2003-06-02,16.998,17.081,16.838,16.838,3151467,0
2003-06-03,16.352,16.48,16.303,16.414,9409436,0
2003-06-04,16.151,16.774,16.151,16.711,4591354,0
2003-06-05,16.633,16.906,16.548,16.858,3307056,0
2003-06-06,17.046,17.231,16.779,16.855,5517032,0
2003-06-09,16.783,16.783,16.467,16.559,2548336,0
2003-06-10,16.602,16.66,16.388,16.641,1930398,0
2003-06-11,16.641,16.94,16.552,16.94,2181327,0
2003-06-12,17.006,17.107,16.871,17.07,2308765,0
2003-06-13,17.07,17.07,16.507,16.597,3330276,0
2003-06-16,16.621,17.002,16.621,16.994,2160578,0
2003-06-17,16.964,17.243,16.824,17.24,2855085,0
2003-06-18,17.188,17.188,16.677,16.727,4284112,0
2003-06-19,16.804,16.824,16.429,16.447,2769139,0
2003-06-20,16.559,16.606,16.429,16.531,3057609,0
2003-06-23,16.531,16.531,16.173,16.264,1989177,0
2003-06-24,16.193,16.392,16.193,16.262,1769362,0
2003-06-25,16.193,16.193,15.638,15.682,6833933,0
2003-06-26,15.872,16.086,15.79,16.077,4503432,0
2003-06-27,16.03,16.137,15.843,15.893,3202339,0
2003-06-30,15.911,16.034,15.852,15.911,2698993,0
2003-07-01,15.897,16.026,15.687,16.026,2665898,0
2003-07-02,16.026,16.299,16.026,16.229,1548560,0
2003-07-03,16.094,16.264,16.042,16.19,1992137,0
2003-07-07,16.288,16.447,16.22,16.264,2043509,0
2003-07-08,16.295,16.602,16.247,16.562,2004979,0
2003-07-09,16.562,16.746,16.455,16.559,2317163,0
2003-07-10,16.559,16.559,16.115,16.333,1359379,0
2003-07-11,16.333,16.571,16.333,16.562,1696257,0
2003-07-14,16.681,16.927,16.681,16.808,2908431,0
2003-07-15,16.681,16.681,15.905,16.155,9019701,0
2003-07-16,16.193,16.229,16.073,16.173,5256222,0
2003-07-17,16.317,16.66,16.317,16.653,5019125,0
2003-07-18,16.824,16.875,16.602,16.858,2437691,0
2003-07-21,16.843,16.843,16.507,16.575,1947190,0
2003-07-22,16.602,16.783,16.593,16.761,3046250,0
2003-07-23,16.761,17.511,16.701,17.39,6585964,0
2003-07-24,17.412,17.508,17.066,17.155,3485379,0
2003-07-25,17.199,17.431,17.131,17.231,4904031,0
2003-07-28,17.231,17.231,16.927,16.927,3493775,0
2003-07-29,16.955,17.031,16.754,16.914,3066007,0
2003-07-30,16.955,17.319,16.906,17.026,3450309,0
2003-07-31,17.013,17.273,16.927,17.042,4717807,0
2003-08-01,17.055,17.055,16.711,16.887,2525123,0
2003-08-04,16.909,16.964,16.625,16.914,2807667,0
2003-08-05,16.914,16.964,16.545,16.552,2187744,0
2003-08-06,16.531,16.734,16.405,16.614,2667876,0
2003-08-07,16.641,16.796,16.567,16.769,2063270,0
2003-08-08,16.769,16.955,16.769,16.927,2266777,0
2003-08-11,16.972,17.142,16.808,17.127,3156896,0
2003-08-12,17.209,17.374,17.177,17.374,3560957,0
2003-08-13,17.412,17.638,17.404,17.62,3271495,0
2003-08-14,17.62,18.118,17.549,18.118,3947726,0
2003-08-15,18.118,18.139,17.971,18.068,1614753,0
2003-08-18,18.078,18.227,18.056,18.208,2843229,0
2003-08-19,18.179,18.219,17.978,18.167,2563649,0
2003-08-20,18.167,18.188,18.042,18.109,2055365,0
2003-08-21,18.255,18.508,18.152,18.44,3574785,0
2003-08-22,18.44,18.576,18.213,18.222,2143785,0
2003-08-25,18.222,18.222,18.059,18.171,1857783,0
2003-08-26,18.118,18.16,17.79,18.034,2270238,0
2003-08-27,18.038,18.139,17.943,18.123,1197851,0
2003-08-28,18.109,18.288,17.888,18.264,1848891,0
2003-08-29,18.613,19.072,18.482,18.956,6005559,0
2003-09-02,18.956,19.05,18.735,18.946,3505139,0
2003-09-03,18.995,19.079,18.92,18.96,3048226,0
2003-09-04,18.96,19.068,18.929,19.033,3497235,0
2003-09-05,19.011,19.011,18.831,18.933,3500198,0
2003-09-08,18.948,19.074,18.819,19.011,2650583,0
2003-09-09,19.011,19.018,18.807,18.835,2402619,0
2003-09-10,18.835,18.835,18.345,18.362,3295696,0
2003-09-11,18.391,18.505,18.391,18.409,3940314,0
2003-09-12,18.362,18.505,18.241,18.491,2916334,0
2003-09-15,18.533,18.645,18.496,18.576,1371234,0
2003-09-16,18.617,18.936,18.608,18.92,2843723,0
2003-09-17,18.894,19.059,18.835,18.941,2426825,0
2003-09-18,18.941,19.32,18.941,19.3,3066993,0
2003-09-19,19.23,19.273,19.185,19.235,2192685,0
2003-09-22,19.235,19.235,18.948,19.025,2570565,0
2003-09-23,19.064,19.079,18.794,18.894,2150206,0
2003-09-24,18.896,18.896,18.37,18.475,4385868,0
2003-09-25,18.524,18.735,18.34,18.496,4267809,0
2003-09-26,18.516,18.524,18.02,18.109,3715562,0
2003-09-29,18.127,18.264,17.95,18.156,3538229,0
2003-09-30,18.156,18.156,17.723,17.943,2654047,0
2003-10-01,18.068,18.545,18.051,18.505,3286805,0
2003-10-02,18.505,18.827,18.436,18.763,2268263,0
2003-10-03,19.185,19.295,18.99,19.028,2642684,0
2003-10-06,19.028,19.325,18.99,19.3,1801471,0
2003-10-07,19.3,19.435,19.138,19.41,2416453,0
2003-10-08,19.41,19.427,19.095,19.213,2821496,0
2003-10-09,19.496,19.527,19.23,19.328,2597236,0
2003-10-10,19.328,19.404,19.216,19.333,1613764,0
2003-10-13,19.387,19.435,19.333,19.383,1569308,0
2003-10-14,19.383,20.025,19.314,20.025,5668184,0
2003-10-15,20.125,20.406,20.102,20.164,7068563,0
2003-10-16,20.073,20.138,19.873,19.901,7130799,0
2003-10-17,19.932,20.002,19.724,19.736,2616997,0
2003-10-20,19.932,19.932,19.671,19.733,3956122,0
2003-10-21,19.736,19.905,19.645,19.792,2327534,0
2003-10-22,19.792,19.792,19.435,19.455,3237410,0
2003-10-23,19.435,19.496,19.34,19.455,3083790,0
2003-10-24,19.503,19.834,19.5,19.831,2849158,0
2003-10-27,19.809,19.993,19.809,19.877,1504598,0
2003-10-28,19.877,19.984,19.809,19.973,2463870,0
2003-10-29,19.961,20.138,19.937,20.111,1727871,0
2003-10-30,20.098,20.265,20.025,20.242,2144773,0
2003-10-31,20.242,20.351,20.125,20.291,1955584,0
2003-11-03,20.326,20.517,20.322,20.414,2530081,0
2003-11-04,20.414,20.428,20.322,20.364,2885960,0
2003-11-05,20.339,20.584,20.313,20.575,1935830,0
2003-11-06,20.611,20.711,20.4,20.711,2211950,0
2003-11-07,20.711,20.711,20.548,20.579,1662175,0
2003-11-10,20.611,20.611,20.227,20.285,2291479,0
2003-11-11,20.285,20.285,20.107,20.249,1852844,0
2003-11-12,20.253,20.487,20.253,20.452,2027211,0
2003-11-13,20.479,20.588,20.318,20.529,1352463,0
2003-11-14,20.529,20.649,20.47,20.536,2074138,0
2003-11-17,20.536,20.536,20.002,20.487,2944493,0
2003-11-18,20.548,20.602,20.322,20.378,4263857,0
2003-11-19,20.414,20.744,20.208,20.664,3082309,0
2003-11-20,20.529,20.812,20.466,20.631,3928459,0
2003-11-21,20.656,20.926,20.631,20.868,4394757,0
2003-11-24,20.954,21.244,20.942,21.224,2436208,0
2003-11-25,20.649,20.95,20.649,20.844,5026036,0
2003-11-26,20.844,20.921,20.69,20.872,3053164,0
2003-11-28,20.872,20.933,20.833,20.848,767613,0
2003-12-01,20.899,21.455,20.891,21.438,2668367,0
2003-12-02,21.438,21.538,21.158,21.328,4767201,0
2003-12-03,21.359,21.46,21.306,21.306,3226051,0
2003-12-04,21.337,21.592,21.328,21.592,3633069,0
2003-12-05,21.538,21.744,21.485,21.565,3665672,0
2003-12-08,21.569,21.605,21.306,21.489,2388295,0
2003-12-09,21.489,21.561,21.409,21.48,2290488,0
2003-12-10,21.468,21.48,21.176,21.277,2202566,0
2003-12-11,21.438,21.895,21.409,21.84,3091693,0
2003-12-12,21.744,21.9,21.515,21.74,1695763,0
2003-12-15,22.018,22.148,21.581,21.618,2890654,0
2003-12-16,21.438,21.52,21.193,21.425,3449809,0
2003-12-17,21.368,21.409,21.237,21.253,3435980,0
2003-12-18,21.258,21.694,21.258,21.694,2656516,0
2003-12-19,21.867,21.904,21.618,21.722,3685430,0
2003-12-22,21.641,21.811,21.592,21.682,1914091,0
2003-12-23,21.682,21.857,21.614,21.835,2111677,0
2003-12-24,21.84,21.84,21.744,21.802,607077,0
2003-12-26,21.823,21.867,21.785,21.815,169428,0
2003-12-29,21.857,21.997,21.768,21.997,1224526,0
2003-12-30,22.027,22.027,21.726,21.797,1423591,0
2003-12-31,21.815,21.895,21.682,21.862,1160805,0
2004-01-02,21.823,21.97,21.468,21.556,2089449,0
2004-01-05,21.601,21.888,21.569,21.884,2069196,0
2004-01-06,21.966,22.386,21.966,22.314,3405359,0
2004-01-07,23.233,23.233,22.696,22.796,6755885,0
2004-01-08,22.877,23.075,22.796,23.058,3547617,0
2004-01-09,22.978,23.217,22.924,23.029,2777535,0
2004-01-12,22.877,23.127,22.823,22.94,1169696,0
2004-01-13,22.987,23.221,22.914,23.105,1681936,0
2004-01-14,23.072,23.489,23.011,23.464,2996853,0
2004-01-15,23.464,23.869,23.342,23.691,2446579,0
2004-01-16,23.717,23.742,23.565,23.605,2537469,0
2004-01-20,23.687,23.687,23.229,23.269,2455966,0
2004-01-21,23.846,24.658,23.584,24.574,6693644,0
2004-01-22,24.405,24.775,24.405,24.63,3700743,0
2004-01-23,24.639,24.655,24.405,24.546,2654047,0
2004-01-26,24.748,25.153,24.727,25.141,3017103,0
2004-01-27,25.141,25.141,24.639,24.639,3192462,0
2004-01-28,24.799,24.824,23.764,23.768,4246079,0
2004-01-29,23.937,23.937,23.503,23.706,4797829,0
2004-01-30,23.503,23.696,23.448,23.516,4031697,0
2004-02-02,23.838,23.963,23.516,23.78,3234445,0
2004-02-03,23.08,23.696,22.909,23.301,7571413,0
2004-02-04,23.301,23.531,23.257,23.503,4958366,0
2004-02-05,23.565,23.78,23.484,23.751,3510074,0
2004-02-06,23.646,24.043,23.322,23.963,3581206,0
2004-02-09,24.089,24.188,24.043,24.133,3657273,0
2004-02-10,24.097,24.366,23.78,23.998,3143560,0
2004-02-11,24.024,24.547,23.881,24.253,3965012,0
2004-02-12,24.245,24.278,24.085,24.093,2144773,0
2004-02-13,24.145,24.416,24.059,24.107,2861013,0
2004-02-17,24.496,24.588,24.41,24.458,2432259,0
2004-02-18,24.653,25.071,24.509,24.554,4446619,0
2004-02-19,24.658,24.762,24.274,24.295,3215183,0
2004-02-20,24.342,24.639,24.262,24.416,3340155,0
2004-02-23,24.366,24.531,23.922,23.922,2907942,0
2004-02-24,23.919,24.107,23.727,23.893,1694035,0
2004-02-25,23.968,24.266,23.812,24.172,2601931,0
2004-02-26,24.172,24.274,23.78,24.206,1921996,0
2004-02-27,24.211,24.211,23.696,23.702,6293044,0
2004-03-01,23.733,24.421,23.733,24.248,2400892,0
2004-03-02,24.172,24.366,24.142,24.154,2480170,0
2004-03-03,24.111,24.539,24.012,24.496,2191701,0
2004-03-04,24.453,24.496,24.229,24.313,1628336,0
2004-03-05,24.313,24.901,24.257,24.522,1530041,0
2004-03-08,24.211,24.519,24.203,24.206,2293206,0
2004-03-09,24.133,24.138,23.617,23.626,3955872,0
2004-03-10,23.727,23.768,22.593,22.673,4355986,0
2004-03-11,22.673,22.673,22.195,22.195,5982588,0
2004-03-12,22.277,22.823,22.249,22.696,3304343,0
2004-03-15,22.722,23.329,22.107,22.168,1958057,0
2004-03-16,22.31,22.557,22.168,22.454,1686377,0
2004-03-17,23.181,23.384,22.673,23.138,2593537,0
2004-03-18,23.12,23.243,22.78,23.181,2827426,0
2004-03-19,23.261,23.261,22.718,22.775,1483112,0
2004-03-22,22.47,22.545,21.764,21.888,4067508,0
2004-03-23,21.945,22.107,21.634,21.634,2502401,0
2004-03-24,21.802,21.823,21.468,21.556,2784451,0
2004-03-25,21.556,22.168,21.355,22.066,5221892,0
2004-03-26,22.048,22.161,21.844,21.974,2139832,0
2004-03-29,22.37,22.811,22.31,22.593,2974377,0
2004-03-30,22.412,22.886,22.39,22.836,1623397,0
2004-03-31,22.836,22.945,22.569,22.751,2248997,0
2004-04-01,22.796,23.08,22.783,22.935,1563381,0
2004-04-02,23.422,23.464,23.08,23.362,2173174,0
2004-04-05,23.362,23.71,23.31,23.674,1351472,0
2004-04-06,23.687,24.033,23.605,23.714,2635770,0
2004-04-07,23.525,23.556,23.017,23.017,2409538,0
2004-04-08,23.342,23.444,23.024,23.159,2323092,0
2004-04-12,23.214,23.508,23.214,23.375,1607344,0
2004-04-13,23.484,23.484,22.982,23.146,2221582,0
2004-04-14,23.464,24.08,23.384,23.702,5056912,0
2004-04-15,24.253,24.396,23.838,24.028,3424126,0
2004-04-16,24.295,24.5,24.043,24.303,2237638,0
2004-04-19,24.198,24.342,23.993,24.266,2220102,0
2004-04-20,24.295,24.665,24.111,24.116,3250746,0
2004-04-21,24.191,24.41,23.993,24.357,1924467,0
2004-04-22,24.156,24.941,24.156,24.72,2790130,0
2004-04-23,24.724,24.796,24.309,24.676,1599196,0
2004-04-26,24.597,24.877,24.317,24.338,1657233,0
2004-04-27,24.658,25.003,24.416,24.552,1890136,0
2004-04-28,25.081,25.081,24.133,24.216,2969188,0
2004-04-29,24.295,24.295,23.578,23.747,2764444,0
2004-04-30,23.93,24.237,23.788,24.043,2832364,0
2004-05-03,24.571,24.715,24.274,24.496,2854098,0
2004-05-04,24.799,25.099,24.574,24.762,3400417,0
2004-05-05,24.727,24.727,24.334,24.45,3049953,0
2004-05-06,24.342,24.597,23.877,24.055,2487578,0
2004-05-07,23.727,24.046,23.411,23.444,2802480,0
2004-05-10,22.957,22.971,21.957,22.347,4230270,0
2004-05-11,22.533,23.229,22.475,23.138,3309034,0
2004-05-12,23.058,23.277,22.859,23.269,4261386,0
2004-05-13,23.037,23.375,22.971,23.322,2035114,0
2004-05-14,23.322,23.484,23.093,23.396,1930144,0
2004-05-17,23.398,23.43,22.8,22.836,4778562,0
2004-05-18,23.08,23.083,22.84,22.935,3267048,0
2004-05-19,23.08,23.497,22.8,22.831,2729867,0
2004-05-20,22.764,22.764,22.301,22.511,2140327,0
2004-05-21,22.673,22.859,22.537,22.726,1948668,0
2004-05-24,22.915,23.159,22.851,23.029,1477925,0
2004-05-25,22.877,23.484,22.775,23.411,1949905,0
2004-05-26,23.415,23.613,23.398,23.459,2145266,0
2004-05-27,23.525,23.881,23.476,23.535,1919030,0
2004-05-28,23.637,23.674,23.459,23.626,1670567,0
2004-06-01,23.626,23.827,23.584,23.772,1610799,0
2004-06-02,23.89,24.237,23.832,24.102,2255911,0
2004-06-03,24.063,24.295,23.872,24.002,1856793,0
2004-06-04,24.172,24.29,23.956,24.102,1521395,0
2004-06-07,24.262,24.672,24.262,24.626,1314427,0
2004-06-08,24.396,24.771,24.382,24.752,1738245,0
2004-06-09,24.698,24.793,24.283,24.283,1475951,0
2004-06-10,24.334,24.639,24.334,24.557,1000516,0
2004-06-14,24.557,24.557,24.313,24.522,1555479,0
2004-06-15,24.779,24.956,24.779,24.863,1902976,0
2004-06-16,24.863,24.934,24.693,24.852,1305784,0
2004-06-17,24.334,24.852,24.334,24.676,1788873,0
2004-06-18,24.676,25.129,24.653,25.003,2553770,0
2004-06-21,24.941,25.099,24.914,24.919,1409761,0
2004-06-22,24.72,25.251,24.698,25.232,1916071,0
2004-06-23,25.232,25.893,25.232,25.823,2474491,0
2004-06-24,25.819,25.819,25.251,25.448,3262355,0
2004-06-25,25.448,25.581,25.329,25.43,2172927,0
2004-06-28,25.708,25.896,25.355,25.456,1822463,0
2004-06-29,25.46,25.81,25.395,25.689,1780971,0
2004-06-30,25.681,26.253,25.562,26.212,2202316,0
2004-07-01,26.116,26.194,25.499,25.785,2303830,0
2004-07-02,25.63,25.63,25.124,25.207,2367300,0
2004-07-06,25.003,25.071,24.861,24.919,1938544,0
2004-07-07,24.941,25.286,24.934,25.071,1976582,0
2004-07-08,24.922,24.939,24.715,24.756,1698480,0
2004-07-09,24.861,25.551,24.861,25.153,1050651,0
2004-07-12,25.081,25.304,24.925,25.196,1040525,0
2004-07-13,25.267,25.359,24.972,25.003,1656244,0
2004-07-14,25.007,25.595,24.796,25.35,2108467,0
2004-07-15,25.304,25.84,25.267,25.279,2850146,0
2004-07-16,25.893,25.908,25.182,25.267,2693561,0
2004-07-19,25.286,25.599,24.986,25.251,2740979,0
2004-07-20,25.172,25.499,25.09,25.426,2405584,0
2004-07-21,25.673,25.979,25.364,25.452,2875834,0
2004-07-22,25.434,25.439,24.953,25.359,3504888,0
2004-07-23,25.426,25.652,25.081,25.187,3188013,0
2004-07-26,25.187,25.588,25.124,25.237,2124025,0
2004-07-27,25.434,25.868,25.251,25.835,2355693,0
2004-07-28,25.673,26.001,25.574,25.893,2312719,0
2004-07-29,25.913,26.425,25.913,26.311,3467843,0
2004-07-30,26.315,26.315,25.993,26.174,1678475,0
2004-08-02,26.174,26.52,25.913,26.485,2179595,0
2004-08-03,26.49,26.673,26.169,26.318,2825696,0
2004-08-04,26.116,26.399,25.946,26.35,2198120,0
2004-08-05,26.299,26.363,25.801,25.893,3601211,0
2004-08-06,25.508,25.729,24.509,24.684,4594066,0
2004-08-09,24.684,24.919,24.623,24.799,1901496,0
2004-08-10,24.84,25.693,24.84,25.557,3533293,0
2004-08-11,25.386,25.386,24.803,25.036,3006484,0
2004-08-12,24.901,24.906,24.342,24.413,2812850,0
2004-08-13,24.416,24.519,23.981,24.156,2520429,0
2004-08-16,24.172,24.961,24.133,24.898,1959046,0
2004-08-17,24.956,25.246,24.956,24.99,2031407,0
2004-08-18,24.99,25.081,24.867,24.972,1813572,0
2004-08-19,24.976,24.976,24.325,24.492,3028956,0
2004-08-20,24.492,24.811,24.392,24.715,1605861,0
2004-08-23,24.698,24.929,24.531,24.554,1197851,0
2004-08-24,24.396,24.574,24.07,24.253,4516767,0
2004-08-25,24.295,24.439,23.968,24.379,1960032,0
2004-08-26,24.274,24.492,24.172,24.435,1461626,0
2004-08-27,24.435,24.669,24.357,24.527,1756765,0
2004-08-30,24.531,24.614,24.466,24.5,1380864,0
2004-08-31,24.5,24.571,24.233,24.435,1673042,0
2004-09-01,24.475,24.724,24.41,24.574,1067936,0
2004-09-02,24.579,25.172,24.514,25.15,2359153,0
2004-09-03,25.064,25.524,25.064,25.408,2533517,0
2004-09-07,25.508,26.034,25.508,25.893,2364585,0
2004-09-08,25.689,25.97,25.638,25.638,1346779,0
2004-09-09,25.642,25.873,25.408,25.537,1862968,0
2004-09-10,25.508,25.773,25.372,25.756,1540416,0
2004-09-13,25.752,25.826,25.174,25.346,5266349,0
2004-09-14,25.225,25.386,24.799,24.939,2894605,0
2004-09-15,24.861,24.877,24.421,24.724,2201574,0
2004-09-16,24.701,24.981,24.658,24.929,1433718,0
2004-09-17,25.071,25.508,25.071,25.378,2179844,0
2004-09-20,25.346,25.494,25.165,25.313,1436928,0
2004-09-21,25.375,25.529,25.145,25.395,1355672,0
2004-09-22,25.304,25.304,24.735,24.748,2143785,0
2004-09-23,24.648,24.698,24.211,24.357,2246775,0
2004-09-24,24.352,24.698,24.295,24.698,3561695,0
2004-09-27,24.597,24.618,24.357,24.421,2138598,0
2004-09-28,24.295,24.766,24.203,24.715,1356661,0
2004-09-29,24.635,25.293,24.584,25.187,2074631,0
2004-09-30,25.187,25.689,25.085,25.676,2633051,0
2004-10-01,25.588,26.146,25.508,26.08,3437463,0
2004-10-04,26.318,26.485,26.291,26.442,2910160,0
2004-10-05,26.442,26.505,26.378,26.378,2875586,0
2004-10-06,26.336,26.791,26.236,26.791,1808879,0
2004-10-07,26.722,27.037,26.35,26.35,2087475,0
2004-10-08,26.269,26.498,26.116,26.245,1371480,0
2004-10-11,26.245,26.61,26.245,26.603,1536218,0
2004-10-12,26.501,26.568,26.264,26.498,1222059,0
2004-10-13,26.575,26.771,26.011,26.216,2949929,0
2004-10-14,25.099,25.099,24.085,25.018,9095523,0
2004-10-15,25.018,25.584,25.018,25.386,4422666,0
2004-10-18,25.39,25.487,25.085,25.162,2162059,0
2004-10-19,25.415,25.62,25.032,25.094,2587362,0
2004-10-20,25.094,25.337,24.889,25.094,2228498,0
2004-10-21,25.094,25.099,24.416,24.779,5241156,0
2004-10-22,24.799,25.051,24.727,24.88,4128513,0
2004-10-25,24.877,25.282,24.626,25.007,2259617,0
2004-10-26,25.023,25.537,24.799,25.508,2720728,0
2004-10-27,25.448,26.094,25.346,26.03,2271477,0
2004-10-28,25.752,25.929,25.508,25.748,3186532,0
2004-10-29,25.79,25.916,25.713,25.893,2362360,0
2004-11-01,25.873,25.916,25.681,25.886,2849652,0
2004-11-02,25.955,26.299,25.768,25.913,3046739,0
2004-11-03,26.274,26.291,25.908,26.014,1858278,0
2004-11-04,25.913,26.645,25.913,26.603,2708874,0
2004-11-05,26.823,27.127,26.673,26.771,2439174,0
2004-11-08,26.844,26.925,26.783,26.823,1538931,0
2004-11-09,26.783,26.908,26.52,26.65,1998807,0
2004-11-10,26.763,27.066,26.61,26.977,1957807,0
2004-11-11,27.066,27.417,27.046,27.404,1832838,0
2004-11-12,27.329,27.533,27.113,27.533,1644392,0
2004-11-15,27.432,27.456,27.066,27.127,1781465,0
2004-11-16,27.127,27.148,26.87,26.925,1135367,0
2004-11-17,27.008,27.496,26.995,27.249,2859036,0
2004-11-18,27.177,27.685,27.177,27.516,2098584,0
2004-11-19,27.695,27.695,27.232,27.262,2056105,0
2004-11-22,27.329,27.609,27.086,27.451,1524609,0
2004-11-23,27.492,27.496,27.074,27.144,1774056,0
2004-11-24,27.188,27.375,27.104,27.309,2166258,0
2004-11-26,27.371,27.464,27.307,27.375,455679,0
2004-11-29,27.451,27.459,26.906,27.132,1373698,0
2004-11-30,27.127,27.4,27.099,27.291,1970155,0
2004-12-01,27.492,27.789,27.459,27.785,1829135,0
2004-12-02,27.785,28.29,27.776,27.957,2158358,0
2004-12-03,27.957,28.102,27.695,27.758,1608828,0
2004-12-06,27.645,27.65,27.464,27.601,1897299,0
2004-12-07,27.601,27.875,27.451,27.533,1513988,0
2004-12-08,27.533,27.633,27.451,27.566,1795296,0
2004-12-09,27.412,27.695,27.239,27.645,1607098,0
2004-12-10,27.605,27.75,27.55,27.55,1007182,0
2004-12-13,27.65,27.754,27.451,27.734,993107,0
2004-12-14,27.776,27.863,27.638,27.659,1761704,0
2004-12-15,27.695,28.353,27.654,28.342,2009430,0
2004-12-16,28.241,28.386,28.044,28.194,2399409,0
2004-12-17,28.118,28.299,27.977,28.21,1839257,0
2004-12-20,28.365,28.547,28.241,28.313,1243789,0
2004-12-21,28.342,28.577,28.14,28.525,1452981,0
2004-12-22,28.584,28.978,28.584,28.872,1444831,0
2004-12-23,28.969,29.048,28.86,28.872,951119,0
2004-12-27,28.901,29.028,28.613,28.738,945437,0
2004-12-28,28.747,29.293,28.747,29.293,1201806,0
2004-12-29,29.289,29.371,29.002,29.212,1267009,0
2004-12-30,29.356,29.374,29.09,29.266,714268,0
2004-12-31,29.31,29.411,29.246,29.298,655238,0
2005-01-03,29.394,29.432,28.723,28.801,1379380,0
2005-01-04,28.667,28.796,27.853,28.023,3315952,0
2005-01-05,28.019,28.06,27.566,27.613,3023772,0
2005-01-06,27.613,27.789,27.504,27.695,3154919,0
2005-01-07,27.633,27.714,27.169,27.439,2849405,0
2005-01-10,27.492,27.836,27.492,27.625,1877543,0
2005-01-11,27.629,27.818,27.467,27.703,1723425,0
2005-01-12,27.73,28.098,27.676,28.068,2183547,0
2005-01-13,28.072,28.182,27.818,27.836,2122051,0
2005-01-14,27.938,28.219,27.789,28.06,1337397,0
2005-01-18,27.957,28.019,27.613,27.972,3228274,0
2005-01-19,28.118,28.14,27.776,27.798,1245518,0
2005-01-20,27.574,27.613,26.982,27.078,3192956,0
2005-01-21,27.108,27.124,26.306,26.48,6857392,0
2005-01-24,26.641,26.823,26.076,26.236,6760577,0
2005-01-25,26.52,26.946,26.52,26.783,6201415,0
2005-01-26,27.169,27.287,27.042,27.188,3815345,0
2005-01-27,26.865,27.262,26.827,27.239,3889679,0
2005-01-28,27.329,27.35,27.059,27.127,3839052,0
2005-01-31,27.208,27.533,27.188,27.528,2266777,0
2005-02-01,27.613,27.613,27.329,27.451,4207052,0
2005-02-02,27.451,27.554,27.204,27.492,3267048,0
2005-02-03,27.472,27.533,27.314,27.451,3080333,0
2005-02-04,27.533,27.894,27.492,27.776,2068955,0
2005-02-07,27.818,28.084,27.73,27.957,2585383,0
2005-02-08,27.938,28.233,27.938,28.028,1874575,0
2005-02-09,27.997,27.997,27.776,27.826,2511291,0
2005-02-10,27.853,28.115,27.809,28.081,1452733,0
2005-02-11,28.14,28.538,27.957,28.349,2076853,0
2005-02-14,28.445,28.643,28.241,28.29,1882478,0
2005-02-15,28.281,28.412,28.182,28.295,1177105,0
2005-02-16,28.342,28.37,28.047,28.148,1332951,0
2005-02-17,28.118,28.202,27.762,27.798,2796060,0
2005-02-18,27.818,27.977,27.707,27.785,2940295,0
2005-02-22,27.785,27.851,27.386,27.391,2843723,0
2005-02-23,27.533,27.767,27.291,27.681,1677733,0
2005-02-24,27.681,28.01,27.533,27.972,1339373,0
2005-02-25,27.818,28.442,27.818,28.358,2728876,0
2005-02-28,28.182,28.445,28.118,28.241,2489803,0
2005-03-01,28.241,28.796,28.215,28.759,2429045,0
2005-03-02,28.763,28.763,28.26,28.378,4564186,0
2005-03-03,28.425,28.626,28.32,28.482,2101305,0
2005-03-04,28.667,28.726,28.241,28.382,3641963,0
2005-03-07,28.353,28.634,28.241,28.482,1787146,0
2005-03-08,28.533,28.726,28.256,28.277,1003478,0
2005-03-09,28.277,28.342,27.989,28.06,1107950,0
2005-03-10,28.159,28.256,27.818,28.186,1193900,0
2005-03-11,28.182,28.325,28.051,28.14,1076338,0
2005-03-14,28.202,28.399,28.037,28.281,1446559,0
2005-03-15,28.281,28.464,28.148,28.148,1645380,0
2005-03-16,28.019,28.023,27.574,27.771,2207509,0
2005-03-17,27.938,27.938,27.663,27.676,1531520,0
2005-03-18,27.613,27.654,27.232,27.533,3499212,0
2005-03-21,27.472,27.734,27.386,27.482,1838765,0
2005-03-22,27.574,27.73,27.14,27.181,1579928,0
2005-03-23,27.181,27.283,27.059,27.204,2413734,0
2005-03-24,27.229,27.386,27.015,27.046,2172188,0
2005-03-28,27.046,27.051,26.001,26.572,6653881,0
2005-03-29,26.559,26.63,25.982,25.982,3654805,0
2005-03-30,26.076,26.399,26.076,26.318,2238379,0
2005-03-31,26.458,26.568,26.345,26.48,2794823,0
2005-04-01,26.641,26.726,26.181,26.333,2634287,0
2005-04-04,26.318,26.386,26.034,26.186,2100563,0
2005-04-05,26.094,26.299,26.064,26.122,1797272,0
2005-04-06,26.318,26.35,26.116,26.212,2684176,0
2005-04-07,26.204,26.34,26.116,26.277,2667383,0
2005-04-08,26.359,26.359,25.873,25.946,1924958,0
2005-04-11,25.933,25.993,25.595,25.599,2931155,0
2005-04-12,25.599,25.768,25.22,25.734,5038878,0
2005-04-13,25.673,25.814,25.415,25.532,2918316,0
2005-04-14,24.901,25.342,23.337,23.646,11532477,0
2005-04-15,23.646,23.646,23.075,23.301,7050777,0
2005-04-18,23.301,23.706,23.298,23.691,6115712,0
2005-04-19,23.691,24.012,23.687,23.93,5393050,0
2005-04-20,24.089,24.237,23.865,23.926,5270799,0
2005-04-21,24.211,24.658,24.089,24.557,3480690,0
2005-04-22,24.453,24.735,24.203,24.421,3822258,0
2005-04-25,24.475,24.562,24.283,24.416,2331244,0
2005-04-26,24.416,24.416,23.963,24.024,2734312,0
2005-04-27,23.89,23.915,23.521,23.869,2722458,0
2005-04-28,23.747,23.972,23.71,23.737,2923744,0
2005-04-29,23.846,23.872,23.508,23.747,2567600,0
2005-05-02,23.788,23.989,23.784,23.869,2532037,0
2005-05-03,23.869,23.993,23.793,23.872,3930436,0
2005-05-04,23.281,24.303,23.281,24.22,2827426,0
2005-05-05,23.808,23.993,23.696,23.86,4385373,0
2005-05-06,23.948,24.233,23.93,24.068,1918045,0
2005-05-09,24.295,24.379,24.142,24.309,2169223,0
2005-05-10,24.253,24.257,23.795,23.869,1752815,0
2005-05-11,23.869,24.059,23.641,23.989,1719228,0
2005-05-12,24.47,24.47,23.503,23.565,2004734,0
2005-05-13,23.503,23.589,23.193,23.362,2820263,0
2005-05-16,23.384,23.65,23.281,23.593,2025237,0
2005-05-17,23.503,23.846,23.35,23.808,1233417,0
2005-05-18,23.869,24.475,23.869,24.396,2761235,0
2005-05-19,24.396,24.539,24.12,24.211,2604157,0
2005-05-20,24.274,24.278,23.869,24.036,3482908,0
2005-05-23,24.698,24.961,24.557,24.748,4024289,0
2005-05-24,24.72,24.72,24.374,24.571,1622658,0
2005-05-25,24.554,24.554,24.188,24.317,1347518,0
2005-05-26,24.453,24.771,24.453,24.648,2510797,0
2005-05-27,24.61,24.68,24.519,24.554,1182291,0
2005-05-31,24.475,24.496,24.154,24.233,3416225,0
2005-06-01,24.27,24.571,24.111,24.334,1930144,0
2005-06-02,24.374,24.539,24.27,24.509,5319450,0
2005-06-03,24.435,24.61,24.063,24.085,2583903,0
2005-06-06,24.172,24.224,24.007,24.073,1764426,0
2005-06-07,24.191,24.546,24.076,24.303,2067960,0
2005-06-08,24.416,24.698,24.309,24.322,2108467,0
2005-06-09,24.374,24.401,23.915,24.08,2236154,0
2005-06-10,24.085,24.313,23.948,24.164,1852844,0
2005-06-13,24.145,24.519,24.076,24.309,1529792,0
2005-06-14,24.295,24.547,24.233,24.478,1670567,0
2005-06-15,24.514,24.539,24.125,24.539,1947190,0
2005-06-16,24.527,24.934,24.453,24.867,2795564,0
2005-06-17,25.081,25.141,24.837,24.837,3342376,0
2005-06-20,24.84,25.007,24.658,24.676,1642170,0
2005-06-21,24.689,25.066,24.689,24.893,1749599,0
2005-06-22,24.748,24.934,24.648,24.72,1860992,0
2005-06-23,24.799,24.799,24.111,24.133,2566367,0
2005-06-24,24.05,24.063,23.626,23.775,3313481,0
2005-06-27,23.584,23.89,23.584,23.881,1729353,0
2005-06-28,24.07,24.496,23.993,24.461,1847410,0
2005-06-29,24.519,24.522,24.313,24.439,1226502,0
2005-06-30,24.423,24.547,24.138,24.253,3109972,0
2005-07-01,24.233,24.427,24.191,24.345,2727150,0
2005-07-05,24.348,24.562,24.111,24.554,2363843,0
2005-07-06,24.522,24.807,24.345,24.345,2499187,0
2005-07-07,24.012,24.554,23.669,24.535,1930887,0
2005-07-08,24.531,25.107,24.522,25.036,1995348,0
2005-07-11,25.182,25.279,24.986,25.169,2107972,0
2005-07-12,25.172,25.198,24.82,25.011,1306029,0
2005-07-13,24.961,25.172,24.961,25.165,1237616,0
2005-07-14,25.202,25.368,25.081,25.191,1800980,0
2005-07-15,25.191,25.297,25.09,25.12,1912117,0
2005-07-18,26.318,27.169,25.729,26.622,7739360,0
2005-07-19,26.622,26.715,26.325,26.606,3146027,0
2005-07-20,26.505,27.063,26.378,26.917,2878549,0
2005-07-21,26.886,27.027,26.657,26.844,2127732,0
2005-07-22,26.925,27.165,26.726,26.851,2007700,0
2005-07-25,27.127,27.258,26.805,26.851,1759729,0
2005-07-26,26.844,26.865,26.655,26.726,1269229,0
2005-07-27,26.726,26.827,26.493,26.686,1225759,0
2005-07-28,26.722,26.877,26.603,26.686,1791345,0
2005-07-29,26.662,26.686,26.446,26.454,1779738,0
2005-08-01,26.458,26.783,26.458,26.768,1711076,0
2005-08-02,26.835,26.929,26.745,26.908,1543375,0
2005-08-03,26.886,27.204,26.805,27.153,2617736,0
2005-08-04,27.008,27.274,26.86,26.895,2137363,0
2005-08-05,26.844,26.844,26.435,26.493,1304055,0
2005-08-08,26.52,26.788,26.52,26.678,920249,0
2005-08-09,26.715,26.952,26.657,26.925,1185007,0
2005-08-10,27.046,27.472,26.952,27.027,2040548,0
2005-08-11,26.987,27.35,26.912,27.35,1634759,0
2005-08-12,27.169,27.258,26.76,26.87,1118075,0
2005-08-15,26.844,27.104,26.703,27.003,822936,0
2005-08-16,26.906,26.908,26.264,26.286,1942497,0
2005-08-17,26.282,26.553,26.116,26.454,1071151,0
2005-08-18,26.257,26.257,25.925,26.116,1622164,0
2005-08-19,26.378,26.435,26.136,26.354,1011634,0
2005-08-22,26.439,26.626,26.076,26.264,800706,0
2005-08-23,26.367,26.395,26.131,26.221,919754,0
2005-08-24,26.225,26.533,25.958,25.997,1025458,0
2005-08-25,26.011,26.277,25.916,26.034,1489781,0
2005-08-26,26.156,26.156,25.76,26.048,1053121,0
2005-08-29,25.946,26.092,25.803,25.986,1354930,0
2005-08-30,25.933,25.955,25.439,25.607,1626610,0
2005-08-31,25.508,25.882,25.346,25.882,2038819,0
2005-09-01,25.853,26.064,25.765,25.929,1617716,0
2005-09-02,25.955,26.048,25.806,25.844,1167968,0
2005-09-06,25.913,26.225,25.913,26.216,1104002,0
2005-09-07,26.216,26.529,26.116,26.516,1709100,0
2005-09-08,25.913,26.325,25.893,26.06,1834564,0
2005-09-09,26.064,26.375,25.965,26.311,1455454,0
2005-09-12,26.315,26.872,26.216,26.726,1906931,0
2005-09-13,26.731,26.735,26.476,26.52,1816536,0
2005-09-14,26.493,26.549,26.156,26.261,1625128,0
2005-09-15,26.264,26.318,25.993,26.072,1683414,0
2005-09-16,26.257,26.304,25.844,25.937,2404347,0
2005-09-19,25.965,26.001,25.638,25.722,1267500,0
2005-09-20,25.785,25.937,25.3,25.308,1240582,0
2005-09-21,25.225,25.494,24.906,25.364,1789121,0
2005-09-22,25.452,25.76,25.267,25.516,1523369,0
2005-09-23,25.516,25.516,25.207,25.259,1855062,0
2005-09-26,25.571,25.571,25.179,25.346,2072158,0
2005-09-27,25.304,25.368,24.914,24.986,1631549,0
2005-09-28,25.044,25.136,24.779,24.934,1754050,0
2005-09-29,24.884,25.066,24.74,25.023,1416428,0
2005-09-30,24.981,25.785,24.981,25.729,2058084,0
2005-10-03,25.708,26.014,25.499,25.511,1995101,0
2005-10-04,25.673,25.803,25.182,25.182,1632784,0
2005-10-05,25.182,25.275,24.701,24.701,1365304,0
2005-10-06,24.82,25.059,24.505,24.711,2021772,0
2005-10-07,24.811,25.094,24.562,24.941,2715050,0
2005-10-10,24.872,24.872,24.366,24.453,1715519,0
2005-10-11,24.453,24.539,24.142,24.196,1693048,0
2005-10-12,24.274,24.379,23.865,24.05,2117853,0
2005-10-13,23.968,24.133,23.89,24.012,1481628,0
2005-10-14,24.033,24.237,23.626,24.233,1526829,0
2005-10-17,24.191,24.447,23.93,24.262,2698993,0
2005-10-18,24.361,24.492,23.872,23.989,2178359,0
2005-10-19,23.968,24.413,23.733,24.396,2159344,0
2005-10-20,24.396,24.45,23.659,23.851,2814581,0
2005-10-21,23.851,23.851,23.151,23.342,2825201,0
2005-10-24,23.362,23.843,23.362,23.78,3216913,0
2005-10-25,23.768,23.877,23.512,23.626,1838518,0
2005-10-26,23.565,23.727,23.418,23.448,2055365,0
2005-10-27,23.448,23.448,22.935,22.948,1359870,0
2005-10-28,23.037,23.484,23.017,23.411,1810114,0
2005-10-31,23.472,23.948,23.415,23.82,1743428,0
2005-11-01,23.82,24.002,23.678,23.906,1735277,0
2005-11-02,23.93,24.635,23.91,24.475,2114638,0
2005-11-03,24.655,24.655,24.059,24.229,2851136,0
2005-11-04,24.274,24.509,23.937,24.05,1533742,0
2005-11-07,24.211,24.342,24.073,24.338,1387533,0
2005-11-08,24.253,24.348,24.089,24.334,1244778,0
2005-11-09,24.396,24.618,24.295,24.584,1867167,0
2005-11-10,24.527,24.689,24.22,24.689,1944227,0
2005-11-11,24.698,25.297,24.602,25.254,2647130,0
2005-11-14,25.254,25.254,24.922,24.986,1515963,0
2005-11-15,25.027,25.232,25.003,25.076,1256879,0
2005-11-16,25.094,25.3,24.995,25.071,1626112,0
2005-11-17,25.064,25.66,25.018,25.66,1689097,0
2005-11-18,25.893,25.893,25.574,25.686,1744169,0
2005-11-21,25.684,25.708,25.411,25.673,1324303,0
2005-11-22,25.63,25.734,25.182,25.734,1868402,0
2005-11-23,25.734,25.986,25.529,25.937,835287,0
2005-11-25,25.993,25.993,25.713,25.801,291436,0
2005-11-28,25.752,25.831,25.599,25.599,1013356,0
2005-11-29,25.673,26.014,25.673,25.84,971126,0
2005-11-30,25.913,26.03,25.79,25.801,1346041,0
2005-12-01,25.955,26.371,25.933,26.311,1668102,0
2005-12-02,26.277,26.277,25.961,25.965,1274417,0
2005-12-05,25.965,26.144,25.831,26.116,1297631,0
2005-12-06,26.116,26.359,25.913,26.174,1258608,0
2005-12-07,26.076,26.194,25.752,25.835,1547824,0
2005-12-08,25.853,26.118,25.738,26.026,1533994,0
2005-12-09,26.156,26.439,25.913,26.323,1351965,0
2005-12-12,26.367,26.722,26.367,26.598,1839007,0
2005-12-13,26.549,26.832,26.429,26.748,1748367,0
2005-12-14,26.751,27.191,26.751,27.019,1994362,0
2005-12-15,26.925,27.153,26.886,27.127,2239612,0
2005-12-16,27.314,27.391,27.181,27.232,2553031,0
2005-12-19,27.412,27.451,27.027,27.082,1872106,0
2005-12-20,27.066,27.396,27.027,27.291,1728114,0
2005-12-21,27.492,27.492,27.184,27.291,1854322,0
2005-12-22,27.329,27.427,27.165,27.309,1001259,0
2005-12-23,27.375,27.528,27.336,27.459,637207,0
2005-12-27,27.459,27.516,27.042,27.042,1042994,0
2005-12-28,27.208,27.362,27.091,27.229,1060777,0
2005-12-29,27.319,27.479,27.258,27.332,724886,0
2005-12-30,27.291,27.291,27.055,27.165,820465,0
2006-01-03,27.249,27.358,26.575,27.22,3088235,0
2006-01-04,27.188,27.249,27.066,27.104,3175170,0
2006-01-05,27.082,27.236,26.886,26.952,1856055,0
2006-01-06,27.086,27.492,27.086,27.354,3719514,0
2006-01-09,27.472,27.633,27.386,27.504,2539693,0
2006-01-10,27.472,27.496,27.169,27.229,2440407,0
2006-01-11,27.229,27.447,27.063,27.35,1925701,0
2006-01-12,26.965,27.144,26.614,26.626,2223556,0
2006-01-13,26.603,26.61,26.245,26.336,2335192,0
2006-01-17,26.236,26.277,26.03,26.107,1564865,0
2006-01-18,25.913,26.541,25.853,26.407,2121802,0
2006-01-19,26.454,26.929,26.39,26.763,2585383,0
2006-01-20,26.965,26.965,26.24,26.269,2034616,0
2006-01-23,25.708,26.788,25.254,26.638,5460722,0
2006-01-24,26.827,27.078,26.678,26.816,2073394,0
2006-01-25,26.925,26.925,26.386,26.537,2387554,0
2006-01-26,26.872,26.872,26.375,26.529,2163048,0
2006-01-27,26.525,27.113,26.375,27.066,1801471,0
2006-01-30,27.031,27.148,26.886,26.895,1179327,0
2006-01-31,26.899,26.982,26.603,26.805,1666621,0
2006-02-01,26.823,27.011,26.707,26.912,1928415,0
2006-02-02,26.771,27.011,26.626,26.851,3181346,0
2006-02-03,26.856,27.165,26.703,26.946,1855310,0
2006-02-06,27.046,27.12,26.848,26.982,1451006,0
2006-02-07,26.982,27.165,26.844,26.921,1707372,0
2006-02-08,27.019,27.127,26.865,27.011,1420133,0
2006-02-09,27.011,27.262,26.827,26.872,1545349,0
2006-02-10,26.906,27.127,26.707,27.086,1275649,0
2006-02-13,27.091,27.091,26.775,26.987,847385,0
2006-02-14,27.086,28.014,26.965,27.977,2798282,0
2006-02-15,27.853,27.957,27.605,27.762,2589832,0
2006-02-16,27.714,27.966,27.676,27.947,1384323,0
2006-02-17,28.04,28.159,27.858,28.081,1527569,0
2006-02-21,28.076,28.081,27.487,27.654,1959046,0
2006-02-22,27.938,28.345,27.863,28.285,1751827,0
2006-02-23,28.327,28.69,28.118,28.482,2506350,0
2006-02-24,28.464,28.773,28.358,28.663,2100810,0
2006-02-27,28.482,28.743,28.482,28.533,2241342,0
2006-02-28,28.164,28.482,28.164,28.21,2280612,0
2006-03-01,28.313,28.747,28.26,28.747,1576964,0
2006-03-02,28.647,28.652,28.345,28.525,1425563,0
2006-03-03,28.445,28.747,28.32,28.47,1267500,0
2006-03-06,28.403,28.47,28.044,28.081,1421370,0
2006-03-07,28.06,28.285,27.889,28.102,1339617,0
2006-03-08,28.019,28.098,27.435,27.957,1845185,0
2006-03-09,27.938,27.947,27.621,27.633,1193900,0
2006-03-10,27.545,28.144,27.545,28.06,1595489,0
2006-03-13,28.019,28.055,27.719,27.836,1111657,0
2006-03-14,27.836,28.79,27.789,28.613,2460658,0
2006-03-15,28.706,29.112,28.584,29.057,2755800,0
2006-03-16,29.06,29.266,28.94,29.052,1445569,0
2006-03-17,29.274,29.315,29.12,29.124,2241094,0
2006-03-20,29.052,29.149,28.914,29.028,1001997,0
2006-03-21,28.856,29.086,28.63,28.752,1633771,0
2006-03-22,28.178,29.104,28.178,29.082,1236134,0
2006-03-23,29.01,29.01,28.518,28.796,1736516,0
2006-03-24,28.726,28.93,28.538,28.723,1917303,0
2006-03-27,28.555,28.956,28.482,28.852,1502627,0
2006-03-28,28.852,29.174,28.743,28.832,1254162,0
2006-03-29,28.743,29.154,28.626,29.094,1715276,0
2006-03-30,29.06,29.675,29.01,29.675,3282855,0
2006-03-31,29.558,29.812,29.394,29.545,2497209,0
2006-04-03,29.921,30.258,29.783,29.868,3494025,0
2006-04-04,29.781,30.091,29.517,30.043,2274929,0
2006-04-05,30.043,30.207,29.736,30.119,1977317,0
2006-04-06,29.913,30.089,29.156,29.533,3221852,0
2006-04-07,29.827,30.102,29.781,29.803,2024248,0
2006-04-10,29.943,30.22,29.82,30.153,1362338,0
2006-04-11,30.286,30.355,29.732,29.921,1970155,0
2006-04-12,30.064,30.268,29.935,30.036,1833083,0
2006-04-13,30.064,30.368,29.901,30.212,1475459,0
2006-04-17,30.693,31.218,29.975,30.768,5318954,0
2006-04-18,31.137,32.088,31.059,31.504,3957851,0
2006-04-19,31.421,31.612,31.324,31.428,2416943,0
2006-04-20,31.441,31.67,31.185,31.46,1948668,0
2006-04-21,31.542,31.542,31.137,31.237,1798506,0
2006-04-24,31.237,31.246,30.892,31.039,1721449,0
2006-04-25,31.095,31.19,30.848,30.995,2833597,0
2006-04-26,31.155,31.382,31.036,31.246,2454978,0
2006-04-27,31.246,31.349,30.834,31.018,2658243,0
2006-04-28,31.064,31.269,30.878,31.036,2358408,0
2006-05-01,31.129,31.39,31.076,31.16,2390764,0
2006-05-02,31.257,31.369,31.011,31.321,1450265,0
2006-05-03,31.335,31.662,31.324,31.344,1522630,0
2006-05-04,31.374,31.65,31.327,31.514,1625373,0
2006-05-05,31.703,31.807,31.528,31.622,2838538,0
2006-05-08,31.399,31.662,31.387,31.518,1777266,0
2006-05-09,31.421,31.715,31.399,31.542,1469779,0
2006-05-10,31.542,31.866,31.484,31.654,1522383,0
2006-05-11,31.703,32.382,31.654,31.942,2930661,0
2006-05-12,31.942,31.946,30.987,31.023,1987202,0
2006-05-15,31.028,31.151,30.794,31.12,1706382,0
2006-05-16,31.378,31.796,31.277,31.598,2360883,0
2006-05-17,31.52,31.525,30.739,30.886,3327806,0
2006-05-18,30.901,31.221,30.537,30.627,4212981,0
2006-05-19,30.873,31.225,30.481,30.671,3630356,0
2006-05-22,30.671,30.671,29.577,29.983,3549839,0
2006-05-23,30.628,30.628,29.921,29.93,2806679,0
2006-05-24,29.872,29.971,29.169,29.563,4291025,0
2006-05-25,29.82,30.064,29.658,30.005,1935830,0
2006-05-26,30.246,30.52,30.08,30.305,1893345,0
2006-05-30,30.144,30.149,29.52,29.585,2219115,0
2006-05-31,29.7,30.013,29.523,29.777,2238379,0
2006-06-01,29.893,30.2,29.695,30.158,2967464,0
2006-06-02,30.224,30.4,29.807,30.185,1866921,0
2006-06-05,30.084,30.132,29.31,29.465,1921752,0
2006-06-06,29.558,29.646,28.894,29.112,2713071,0
2006-06-07,29.178,29.274,28.773,28.803,3584418,0
2006-06-08,28.803,28.894,27.966,28.555,4095417,0
2006-06-09,28.573,28.914,28.573,28.667,2659481,0
2006-06-12,28.672,29.484,28.241,28.26,1862968,0
2006-06-13,27.984,28.634,27.969,28.281,2934368,0
2006-06-14,28.342,28.699,28.245,28.647,2228743,0
2006-06-15,28.79,29.435,28.667,29.356,1899275,0
2006-06-16,29.133,29.424,29.04,29.329,1999302,0
2006-06-19,29.435,29.59,28.981,29.09,1390003,0
2006-06-20,29.032,29.487,28.899,29.333,1906188,0
2006-06-21,29.391,30.08,29.337,29.983,2023013,0
2006-06-22,29.881,29.885,29.325,29.513,1743428,0
2006-06-23,29.411,29.807,29.154,29.432,1629325,0
2006-06-26,29.403,29.651,29.391,29.553,1034351,0
2006-06-27,29.457,29.849,29.457,29.626,2649846,0
2006-06-28,29.622,29.827,29.406,29.642,1634759,0
2006-06-29,29.642,30.49,29.642,30.439,2215656,0
2006-06-30,30.693,30.693,30.22,30.528,1915081,0
2006-07-03,30.589,30.609,30.227,30.31,1062503,0
2006-07-05,30.091,30.161,29.718,30.123,1908907,0
2006-07-06,30.224,30.458,29.82,29.921,1615000,0
2006-07-07,29.917,29.979,29.281,29.333,2238627,0
2006-07-10,29.448,29.598,29.266,29.566,1776770,0
2006-07-11,29.448,29.467,28.93,29.289,2077102,0
2006-07-12,29.315,29.403,28.738,28.759,2307777,0
2006-07-13,28.565,28.597,27.943,28.023,4141360,0
2006-07-14,28.156,28.173,27.319,27.554,3776324,0
2006-07-17,27.229,27.427,25.708,26.34,7726023,0
2006-07-18,26.371,26.933,26.35,26.856,4848213,0
2006-07-19,26.941,27.27,26.938,27.035,3524157,0
2006-07-20,27.108,27.253,26.336,26.336,3001297,0
2006-07-21,26.34,26.34,25.826,25.886,3629615,0
2006-07-24,25.974,26.399,25.974,26.274,2453251,0
2006-07-25,26.336,26.541,26.139,26.35,2509315,0
2006-07-26,26.354,26.505,26.076,26.165,3263837,0
2006-07-27,26.236,26.432,25.708,25.785,2441643,0
2006-07-28,25.933,26.295,25.913,26.282,2940295,0
2006-07-31,26.236,26.236,25.921,25.955,1912859,0
2006-08-01,25.955,26.043,25.529,25.756,2344829,0
2006-08-02,25.819,26.186,25.797,26.064,2089199,0
2006-08-03,25.937,26.525,25.831,26.403,3118613,0
2006-08-04,26.722,26.899,26.107,26.295,2140576,0
2006-08-07,26.136,26.269,26.026,26.165,1623151,0
2006-08-08,26.311,26.39,25.853,26.03,2444107,0
2006-08-09,26.216,26.367,25.7,25.743,2613537,0
2006-08-10,25.7,26.151,25.551,26.034,2575504,0
2006-08-11,25.974,26.181,25.916,26.116,2212938,0
2006-08-14,25.831,26.269,25.43,25.508,3550336,0
2006-08-15,25.729,26.39,25.647,26.39,2191943,0
2006-08-16,26.407,26.89,26.248,26.811,2374710,0
2006-08-17,26.811,27.492,26.748,27.459,3887951,0
2006-08-18,27.571,27.707,27.162,27.249,2531049,0
2006-08-21,27.169,27.172,26.771,26.903,1292198,0
2006-08-22,26.933,27.051,26.775,26.844,1963982,0
2006-08-23,26.925,27.011,26.407,26.529,1232677,0
2006-08-24,26.722,26.748,26.318,26.61,1856793,0
2006-08-25,26.61,26.634,26.329,26.446,1740219,0
2006-08-28,26.446,26.856,26.411,26.686,1550048,0
2006-08-29,26.722,26.82,26.416,26.598,2543645,0
2006-08-30,26.645,26.925,26.378,26.796,1866673,0
2006-08-31,26.912,27.003,26.755,26.925,980511,0
2006-09-01,27.086,27.533,27.071,27.464,2384098,0
2006-09-05,27.341,27.742,27.27,27.629,1989177,0
2006-09-06,27.554,27.671,27.066,27.082,2107972,0
2006-09-07,27.082,27.082,26.585,26.682,2263569,0
2006-09-08,26.722,27.082,26.715,26.908,2336427,0
2006-09-11,26.886,27.066,26.395,26.965,4305848,0
2006-09-12,26.965,27.391,26.965,27.354,2076853,0
2006-09-13,27.336,28.128,27.169,28.084,2837795,0
2006-09-14,28.088,28.199,27.746,27.889,1894831,0
2006-09-15,28.102,28.647,27.932,27.957,4143580,0
2006-09-18,27.776,28.088,27.641,27.943,1771587,0
2006-09-19,27.927,27.932,27.621,27.806,940005,0
2006-09-20,27.853,28.233,27.851,28.199,1847410,0
2006-09-21,28.178,28.333,27.447,27.528,1877543,0
2006-09-22,27.513,27.516,26.949,27.296,3393995,0
2006-09-25,27.472,27.613,27.055,27.476,2862497,0
2006-09-26,27.533,28.098,27.319,28.076,2767160,0
2006-09-27,27.977,28.236,27.897,28.028,1845185,0
2006-09-28,28.028,28.525,28.028,28.455,3066007,0
2006-09-29,28.382,28.403,27.746,27.875,2901767,0
2006-10-02,27.853,28.568,27.65,28.233,2605144,0
2006-10-03,28.14,28.464,27.992,28.151,3284832,0
2006-10-04,28.098,28.345,28.023,28.219,2745181,0
2006-10-05,28.219,28.647,28.132,28.547,2783955,0
2006-10-06,28.342,28.643,28.156,28.533,2547350,0
2006-10-09,28.445,28.686,28.144,28.495,2637004,0
2006-10-10,28.547,29.107,28.487,28.82,2470538,0
2006-10-11,28.824,29.064,28.605,29.052,1992137,0
2006-10-12,29.09,29.298,28.994,29.032,2458437,0
2006-10-13,28.909,28.909,28.451,28.464,4149754,0
2006-10-16,28.747,30.662,28.487,30.589,8968083,0
2006-10-17,30.232,30.305,29.165,30.136,5670902,0
2006-10-18,30.528,30.573,29.736,29.868,2871879,0
2006-10-19,29.846,29.846,29.541,29.744,1486571,0
2006-10-20,29.748,29.748,28.93,29.319,3280382,0
2006-10-23,29.156,29.888,29.052,29.605,1970649,0
2006-10-24,29.415,29.893,29.415,29.832,1865439,0
2006-10-25,29.962,30.027,29.492,29.917,2018812,0
2006-10-26,29.962,30.064,29.613,29.945,2247514,0
2006-10-27,29.74,29.807,29.492,29.553,2063762,0
2006-10-30,29.476,29.662,29.225,29.325,2009922,0
2006-10-31,29.329,29.461,29.115,29.325,2545374,0
2006-11-01,29.517,29.537,28.844,28.922,1938050,0
2006-11-02,28.667,29.094,28.608,29.052,2299876,0
2006-11-03,29.415,29.517,28.768,28.926,2676765,0
2006-11-06,28.948,29.672,28.926,29.622,2812850,0
2006-11-07,29.545,29.709,29.367,29.626,1898778,0
2006-11-08,29.394,29.921,29.363,29.812,2202812,0
2006-11-09,29.758,30.055,29.691,29.796,2486591,0
2006-11-10,29.872,30.286,29.872,30.286,1531027,0
2006-11-13,30.286,30.364,30.098,30.315,1936076,0
2006-11-14,30.389,30.569,30.174,30.481,2506842,0
2006-11-15,30.481,30.83,30.408,30.693,1898045,0
2006-11-16,30.73,30.794,30.45,30.58,1904711,0
2006-11-17,30.458,30.647,30.35,30.609,2349763,0
2006-11-20,30.609,31.046,30.415,30.938,3390539,0
2006-11-21,30.892,31.068,30.851,30.914,2060554,0
2006-11-22,30.911,31.09,30.838,31.014,1611544,0
2006-11-24,30.813,31.176,30.742,30.982,738715,0
2006-11-27,30.928,31.225,30.585,30.628,2155142,0
2006-11-28,30.528,30.575,30.337,30.455,1752076,0
2006-11-29,30.693,30.96,30.513,30.752,1843950,0
2006-11-30,30.83,31.321,30.824,31.21,1672053,0
2006-12-01,31.252,31.492,30.873,31.113,3241365,0
2006-12-04,31.113,31.619,31.036,31.598,2063762,0
2006-12-05,31.46,31.77,31.433,31.48,2802729,0
2006-12-06,31.321,31.778,31.321,31.626,1769858,0
2006-12-07,31.576,31.821,31.504,31.654,1313685,0
2006-12-08,31.584,31.921,31.542,31.737,1409017,0
2006-12-11,31.378,31.417,31.018,31.185,4275712,0
2006-12-12,31.327,31.327,30.813,31.173,3343614,0
2006-12-13,31.421,31.428,31.16,31.185,1507813,0
2006-12-14,31.064,31.603,31.046,31.537,1884459,0
2006-12-15,31.607,31.607,30.174,30.286,6024580,0
2006-12-18,30.337,30.628,30.224,30.368,3216171,0
2006-12-19,30.368,30.607,30.123,30.607,2341120,0
2006-12-20,30.647,30.947,30.558,30.834,1544364,0
2006-12-21,30.892,30.956,30.505,30.505,1514974,0
2006-12-22,30.772,30.772,30.091,30.149,1560418,0
2006-12-26,30.204,30.355,30.115,30.227,778479,0
2006-12-27,30.323,30.618,30.323,30.541,1111163,0
2006-12-28,30.323,30.742,30.323,30.693,1044477,0
2006-12-29,30.647,30.65,30.389,30.422,990638,0
2007-01-03,30.321,30.739,30.321,30.443,3259638,0
2007-01-04,30.439,30.627,30.174,30.471,1732812,0
2007-01-05,30.268,30.435,30.076,30.212,1517937,0
2007-01-08,30.166,30.332,29.917,30.196,2505611,0
2007-01-09,29.921,30.174,29.718,30.051,3587627,0
2007-01-10,30.027,30.119,29.646,30.064,4562703,0
2007-01-11,29.225,30.216,29.115,30.076,6391096,0
2007-01-12,30.084,30.174,29.901,30.174,3277914,0
2007-01-16,30.295,30.431,30.128,30.427,1950892,0
2007-01-17,30.569,31.452,30.49,31.108,4369568,0
2007-01-18,30.878,31.21,30.81,30.911,2490047,0
2007-01-19,31.137,31.674,31.076,31.441,3444628,0
2007-01-22,31.261,31.261,29.225,29.881,10017748,0
2007-01-23,30.022,30.821,29.921,30.802,4736824,0
2007-01-24,30.693,30.851,30.471,30.734,2436457,0
2007-01-25,30.628,30.722,30.35,30.364,2919547,0
2007-01-26,30.341,30.693,30.29,30.628,3006238,0
2007-01-29,30.633,31.004,30.443,30.873,4902550,0
2007-01-30,31.004,31.176,30.734,31.16,3801514,0
2007-01-31,31.16,31.817,31.055,31.724,2954123,0
2007-02-01,31.598,31.805,31.433,31.724,2966965,0
2007-02-02,31.546,31.988,31.456,31.833,2325807,0
2007-02-05,31.782,32.03,31.682,31.913,2041783,0
2007-02-06,31.854,31.854,31.537,31.626,2315436,0
2007-02-07,31.626,31.821,31.45,31.8,1691317,0
2007-02-08,31.724,31.729,31.33,31.509,2371993,0
2007-02-09,31.589,31.678,31.252,31.351,2037086,0
2007-02-12,31.351,31.399,31.087,31.264,1395505,0
2007-02-13,31.399,31.687,31.308,31.593,1383324,0
2007-02-14,31.746,32.132,31.589,32.08,3036164,0
2007-02-15,32.128,32.483,32.027,32.354,2774815,0
2007-02-16,32.354,32.372,32.08,32.181,1986706,0
2007-02-20,32.186,32.351,31.937,32.249,2306292,0
2007-02-21,32.096,32.747,32.096,32.706,2741723,0
2007-02-22,32.818,33.798,32.721,33.747,6770705,0
2007-02-23,34.176,34.371,33.801,34.026,4531830,0
2007-02-26,33.938,34.158,33.675,33.772,3018917,0
2007-02-27,33.31,33.404,32.033,32.396,4307825,0
2007-02-28,32.546,32.985,32.347,32.796,3506374,0
2007-03-01,32.088,32.961,31.782,32.801,3838106,0
2007-03-02,32.546,32.855,32.241,32.282,2259126,0
2007-03-05,32.27,32.747,31.946,32.14,3340905,0
2007-03-06,32.42,32.872,32.278,32.752,2365079,0
2007-03-07,32.796,33.06,32.685,32.744,2446090,0
2007-03-08,32.843,33.137,32.843,33.029,2272709,0
2007-03-09,33.211,33.756,33.192,33.618,3602447,0
2007-03-12,33.338,33.606,33.188,33.432,2223064,0
2007-03-13,33.432,33.467,32.825,32.893,2792597,0
2007-03-14,33.048,33.55,32.786,33.441,3116638,0
2007-03-15,33.363,33.525,33.094,33.263,1611791,0
2007-03-16,33.513,33.735,33.184,33.412,2207258,0
2007-03-19,33.606,34.073,33.566,33.973,2575923,0
2007-03-20,33.973,34.094,33.806,33.844,2266037,0
2007-03-21,33.886,34.215,33.646,34.153,3383621,0
2007-03-22,35.29,35.29,34.183,34.408,2167738,0
2007-03-23,34.346,34.635,34.322,34.63,2412991,0
2007-03-26,34.63,34.688,33.962,34.453,2385330,0
2007-03-27,34.455,34.455,34.011,34.026,1560171,0
2007-03-28,34.024,34.111,33.739,33.951,2107477,0
2007-03-29,34.213,34.322,33.475,33.577,3390901,0
2007-03-30,33.654,33.959,33.441,33.833,2310742,0
2007-04-02,33.934,34.088,33.793,33.951,2120323,0
2007-04-03,34.026,34.503,34.026,34.315,2031407,0
2007-04-04,34.318,34.417,34.236,34.359,1813328,0
2007-04-05,35.113,35.113,34.296,34.593,1334677,0
2007-04-09,34.613,34.66,34.425,34.622,1866673,0
2007-04-10,34.618,34.723,34.375,34.388,1561900,0
2007-04-11,34.271,34.453,34.035,34.053,2346904,0
2007-04-12,34.213,34.436,33.692,34.354,2407878,0
2007-04-13,34.542,34.703,34.318,34.48,2595510,0
2007-04-16,35.695,35.995,35.229,35.429,4863702,0
2007-04-17,35.19,35.224,34.91,35.145,3526099,0
2007-04-18,35.455,35.511,34.853,35.022,2869916,0
2007-04-19,34.861,35.006,34.675,34.901,2761398,0
2007-04-20,35.308,35.389,35.093,35.254,3177148,0
2007-04-23,35.316,35.809,35.254,35.569,2763702,0
2007-04-24,35.751,35.965,35.566,35.663,2949929,0
2007-04-25,35.76,35.812,35.534,35.794,2751872,0
2007-04-26,35.794,36.008,35.751,35.886,2151193,0
2007-04-27,35.869,36.949,35.78,36.685,5348561,0
2007-04-30,36.677,36.759,36.12,36.12,3277287,0
2007-05-01,36.12,36.538,35.898,36.298,2898552,0
2007-05-02,36.273,37.036,36.212,36.864,3484709,0
2007-05-03,37.015,37.628,36.604,36.734,3074896,0
2007-05-04,36.794,36.871,36.515,36.685,1425563,0
2007-05-07,36.763,36.884,36.424,36.664,2099462,0
2007-05-08,36.624,36.88,36.484,36.831,2106490,0
2007-05-09,36.834,37.058,36.72,36.918,2859532,0
2007-05-10,36.864,36.868,36.481,36.591,2538707,0
2007-05-11,36.628,36.871,36.6,36.843,1949350,0
2007-05-14,36.809,37.127,36.723,37.112,2866448,0
2007-05-15,37.084,37.907,37.053,37.127,3406346,0
2007-05-16,37.229,37.291,36.677,37.211,2475231,0
2007-05-17,36.986,37.195,36.857,37.088,2076221,0
2007-05-18,37.291,37.493,37.206,37.413,2071757,0
2007-05-21,37.313,37.51,37.149,37.374,2843723,0
2007-05-22,37.44,37.44,37.036,37.04,1942990,0
2007-05-23,36.88,37.156,36.838,36.857,2411264,0
2007-05-24,37.452,37.856,36.989,37.027,2966585,0
2007-05-25,37.136,37.739,37.136,37.447,1737502,0
2007-05-29,37.452,37.784,37.447,37.671,2049932,0
2007-05-30,37.578,37.876,37.456,37.876,2077853,0
2007-05-31,37.944,38.226,37.894,37.956,2610981,0
2007-06-01,38.061,38.17,37.654,37.86,2549573,0
2007-06-04,37.764,37.902,37.63,37.735,1822711,0
2007-06-05,37.654,37.705,37.392,37.57,2241342,0
2007-06-06,37.574,37.574,36.6,36.651,2804700,0
2007-06-07,36.519,36.669,35.7,35.7,2713938,0
2007-06-08,35.635,36.144,35.497,36.087,3866682,0
2007-06-11,36.087,36.443,36.035,36.13,2408298,0
2007-06-12,36.035,37.206,35.995,36.884,5340137,0
2007-06-13,36.981,37.645,36.647,37.599,3777061,0
2007-06-14,37.574,38.547,37.565,37.944,3536749,0
2007-06-15,38.391,38.465,38.024,38.106,2428799,0
2007-06-18,38.099,38.157,37.86,37.98,1808384,0
2007-06-19,37.776,38.199,37.755,38.118,1555724,0
2007-06-20,38.103,38.703,38.092,38.092,2461721,0
2007-06-21,37.926,38.208,37.679,38.075,2211132,0
2007-06-22,38.079,38.241,37.41,37.633,3342376,0
2007-06-25,37.819,38.006,37.181,37.343,1995101,0
2007-06-26,37.62,37.654,37.132,37.132,1706984,0
2007-06-27,36.763,37.153,36.604,37.105,2017573,0
2007-06-28,37.031,37.65,36.898,37.484,1430259,0
2007-06-29,37.507,38.035,37.294,37.654,2249985,0
2007-07-02,37.739,38.387,37.616,38.324,2415955,0
2007-07-03,38.275,38.421,38.083,38.221,988415,0
2007-07-05,38.221,38.302,37.983,38.183,1219585,0
2007-07-06,38.339,38.375,37.926,38.246,963963,0
2007-07-09,38.445,39.282,38.302,39.243,2961780,0
2007-07-10,39.1,39.1,38.335,38.335,2553770,0
2007-07-11,38.335,38.816,38.213,38.57,1540167,0
2007-07-12,38.805,39.836,38.57,39.836,2529074,0
2007-07-13,39.845,39.985,39.542,39.72,3657273,0
2007-07-16,41.397,42.124,40.843,40.843,10159018,0
2007-07-17,41.205,41.6,41.137,41.299,5478999,0
2007-07-18,41.258,41.705,41.197,41.393,4254724,0
2007-07-19,41.773,42.157,41.235,41.346,2501411,0
2007-07-20,41.016,41.096,40.424,40.717,3510817,0
2007-07-23,41.218,41.777,40.94,41.521,3750139,0
2007-07-24,41.096,41.169,40.739,40.834,4063278,0
2007-07-25,41.016,41.177,39.829,40.209,3631712,0
2007-07-26,39.996,40.388,38.761,39.456,5615324,0
2007-07-27,39.396,39.514,38.33,38.33,3765741,0
2007-07-30,38.57,39.821,38.57,39.729,3471754,0
2007-07-31,40.068,40.373,39.27,39.346,4168070,0
2007-08-01,39.351,40.054,39.19,39.989,5937642,0
2007-08-02,40.028,40.445,39.813,40.324,5188552,0
2007-08-03,40.353,40.465,39.17,39.17,3453022,0
2007-08-06,38.695,39.429,38.695,39.429,3905740,0
2007-08-07,39.045,39.391,38.266,38.543,4585178,0
2007-08-08,38.567,38.659,37.261,37.922,3747917,0
2007-08-09,37.591,38.024,35.011,35.011,6006797,0
2007-08-10,34.983,38.099,34.983,37.838,6781078,0
2007-08-13,38.142,38.711,37.62,37.654,3477474,0
2007-08-14,37.989,38.217,36.234,36.316,4807369,0
2007-08-15,36.351,36.986,35.507,35.716,2704551,0
2007-08-16,35.079,35.157,33.302,34.464,6056686,0
2007-08-17,36.144,36.574,33.467,36.493,5714619,0
2007-08-20,36.493,37.04,36.369,36.672,2713318,0
2007-08-21,36.804,36.834,36.273,36.659,2110263,0
2007-08-22,37.063,37.885,36.901,37.801,1795541,0
2007-08-23,37.801,38.298,36.966,37.112,1623645,0
2007-08-24,37.022,38.365,37.022,38.302,2166258,0
2007-08-27,38.302,38.302,37.784,37.998,1875234,0
2007-08-28,37.819,37.909,36.574,36.577,3911915,0
2007-08-29,36.713,37.972,36.704,37.952,2158851,0
2007-08-30,37.654,38.144,37.465,37.57,1973617,0
2007-08-31,38.061,38.424,37.679,38.149,2927695,0
2007-09-04,38.262,38.53,37.86,38.319,2191452,0
2007-09-05,38.056,38.23,37.343,37.502,3325338,0
2007-09-06,37.688,38.394,37.257,38.311,1925208,0
2007-09-07,37.675,37.739,36.763,36.999,1832838,0
2007-09-10,37.127,37.206,35.931,36.306,2198120,0
2007-09-11,36.519,36.884,35.631,36.784,3898081,0
2007-09-12,36.624,37.447,36.542,37.249,3508843,0
2007-09-13,37.413,37.523,36.754,37.149,2318646,0
2007-09-14,36.876,37.541,36.818,37.465,2250477,0
2007-09-17,37.388,37.523,36.966,37.072,1588821,0
2007-09-18,37.493,39.339,37.392,39.252,4122094,0
2007-09-19,39.437,40.756,39.437,40.537,5423227,0
2007-09-20,40.353,40.792,39.66,39.831,3160602,0
2007-09-21,39.883,40.391,39.712,40.011,3086507,0
2007-09-24,39.878,39.977,39.206,39.418,1799740,0
2007-09-25,39.226,39.441,38.429,38.983,3116042,0
2007-09-26,39.217,39.448,38.809,39.112,2090377,0
2007-09-27,38.83,39.903,38.83,39.829,2950667,0
2007-09-28,39.958,40.441,39.76,40.102,3408073,0
2007-10-01,39.985,40.971,39.913,40.764,2225287,0
2007-10-02,40.734,41.037,40.603,40.998,2507832,0
2007-10-03,40.856,41.226,40.49,40.739,2765676,0
2007-10-04,40.889,41.016,39.996,40.377,1983495,0
2007-10-05,40.59,41.048,40.401,40.838,2110690,0
2007-10-08,40.863,41.084,40.441,40.847,1658222,0
2007-10-09,40.962,41.197,40.441,40.795,1872600,0
2007-10-10,40.507,40.809,39.742,40.085,2183281,0
2007-10-11,40.267,40.566,39.296,39.405,2756107,0
2007-10-12,39.336,39.37,38.589,39.032,2816803,0
2007-10-15,37.249,38.578,37.05,37.671,6915187,0
2007-10-16,38.195,38.932,37.755,38.766,4334692,0
2007-10-17,39.783,39.865,38.199,38.735,2948443,0
2007-10-18,38.416,38.966,38.391,38.691,2145023,0
2007-10-19,38.575,38.58,37.232,37.421,3788669,0
2007-10-22,36.864,37.55,36.853,37.291,2634531,0
2007-10-23,37.35,37.413,36.853,37.304,2823968,0
2007-10-24,37.132,38.254,36.72,37.936,4820796,0
2007-10-25,37.856,37.914,36.734,37.115,2986972,0
2007-10-26,37.523,37.616,37.173,37.447,1655010,0
2007-10-29,37.65,37.83,37.401,37.755,1298274,0
2007-10-30,37.747,37.789,36.966,37.003,1945211,0
2007-10-31,37.149,37.771,37.084,37.484,2914855,0
2007-11-01,37.108,37.195,36.481,36.493,1929407,0
2007-11-02,36.619,36.804,36.015,36.775,2687785,0
2007-11-05,36.397,36.664,36.061,36.463,2110033,0
2007-11-06,36.685,37.291,36.607,37.291,3655302,0
2007-11-07,36.827,37.08,35.576,35.593,3074651,0
2007-11-08,36.035,37.328,36.035,37.017,4534162,0
2007-11-09,36.463,36.463,35.683,35.832,2928439,0
2007-11-12,35.703,36.072,34.696,34.718,2474245,0
2007-11-13,34.943,36.08,34.943,36.08,2872622,0
2007-11-14,36.373,36.974,36.144,36.564,4252054,0
2007-11-15,36.488,36.515,35.502,35.817,3970755,0
2007-11-16,36.212,36.229,35.035,35.379,3818149,0
2007-11-19,35.832,35.946,34.453,34.535,5806793,0
2007-11-20,34.66,35.907,34.267,35.52,6212045,0
2007-11-21,35.163,35.79,34.888,35.177,4508311,0
2007-11-23,35.538,35.695,35.163,35.616,1036670,0
2007-11-26,35.686,36.048,34.917,34.917,2745484,0
2007-11-27,35.026,35.526,34.703,35.455,3031927,0
2007-11-28,35.799,36.588,35.53,36.42,3293899,0
2007-11-29,36.376,36.564,35.773,35.874,3054220,0
2007-11-30,36.239,36.415,35.922,36.161,4296254,0
2007-12-03,36.481,36.481,35.455,35.711,3242374,0
2007-12-04,35.611,36.438,35.541,36.14,4235053,0
2007-12-05,36.551,37.274,36.484,37.146,2938564,0
2007-12-06,37.132,38.687,36.96,38.635,3069268,0
2007-12-07,38.635,38.725,37.811,38.319,2164333,0
2007-12-10,38.142,38.885,38.142,38.769,1748232,0
2007-12-11,38.771,38.97,37.343,37.424,2472759,0
2007-12-12,38.339,38.52,37.112,37.452,2573999,0
2007-12-13,37.195,37.637,36.647,37.088,2911421,0
2007-12-14,36.574,37.063,36.286,36.286,2492521,0
2007-12-17,36.056,36.056,35.436,35.847,4040640,0
2007-12-18,36.187,36.234,35.413,36.08,2959557,0
2007-12-19,36.157,36.498,35.903,36.206,1583945,0
2007-12-20,36.542,38.668,36.542,38.416,4869304,0
2007-12-21,38.792,40.251,38.578,40.251,5343006,0
2007-12-24,40.198,40.255,39.301,39.651,1994486,0
2007-12-26,39.585,40.353,39.339,40.152,2185780,0
2007-12-27,39.862,40.008,39.418,39.611,1864944,0
2007-12-28,39.903,40.223,39.018,39.567,2820970,0
2007-12-31,39.514,39.729,39.174,39.252,1828145,0
2008-01-02,39.153,39.576,37.822,37.922,4761524,0
2008-01-03,37.972,39.072,37.972,38.943,4220092,0
2008-01-04,38.691,38.691,37.214,37.299,3545325,0
2008-01-07,37.599,37.993,36.838,37.742,5490613,0
2008-01-08,37.784,38.019,35.511,35.674,4704738,0
2008-01-09,35.631,35.986,34.788,35.911,5735204,0
2008-01-10,35.429,36.269,34.517,35.703,6741075,0
2008-01-11,35.379,35.89,34.604,34.837,4752384,0
2008-01-14,35.19,36.242,35.19,36.056,2964106,0
2008-01-15,35.488,35.611,34.761,34.93,3094113,0
2008-01-16,34.66,34.821,33.302,34.162,4978779,0
2008-01-17,34.363,34.48,32.403,32.597,5118573,0
2008-01-18,32.725,33.505,32.01,32.829,4781122,0
2008-01-22,30.73,33.427,26.832,32.872,7179554,0
2008-01-23,31.886,33.323,30.813,33.197,8458832,0
2008-01-24,33.391,33.562,32.403,32.915,4182025,0
2008-01-25,33.291,34.388,32.92,33.493,7037720,0
2008-01-28,33.611,33.611,32.893,33.355,4235638,0
2008-01-29,33.631,33.654,32.923,33.386,2564178,0
2008-01-30,33.31,33.847,32.697,33.045,4386570,0
2008-01-31,32.411,33.777,31.921,33.441,5944358,0
2008-02-01,33.585,34.906,33.22,34.829,4255365,0
2008-02-04,35.093,35.19,33.911,34.326,3894353,0
2008-02-05,33.667,33.718,32.997,33.137,3465120,0
2008-02-06,33.208,33.546,32.318,32.559,5611292,0
2008-02-07,32.351,32.94,32.181,32.541,3845657,0
2008-02-08,32.468,32.898,32.193,32.585,3374025,0
2008-02-11,32.546,32.688,31.863,32.53,3818086,0
2008-02-12,32.843,33.298,32.593,32.893,3749997,0
2008-02-13,33.078,33.441,32.985,33.4,3691903,0
2008-02-14,33.341,33.419,32.445,32.663,3700234,0
2008-02-15,32.5,32.53,31.58,32.077,4661210,0
2008-02-19,32.378,32.717,31.763,31.951,4064645,0
2008-02-20,31.576,32.064,30.949,31.917,5121458,0
2008-02-21,32.038,32.68,32.003,32.262,6422136,0
2008-02-22,32.392,32.68,31.763,32.612,5459269,0
2008-02-25,32.734,33.739,32.671,33.65,4587005,0
2008-02-26,33.412,34.09,33.22,33.977,3791385,0
2008-02-27,33.708,34.119,33.391,33.882,4569373,0
2008-02-28,33.602,34.158,33.341,33.837,5457107,0
2008-02-29,33.553,33.553,32.616,32.648,4451178,0
2008-03-03,32.717,33.306,32.717,33.245,5084451,0
2008-03-04,33.688,33.97,32.63,33.225,5744191,0
2008-03-05,33.17,33.424,32.563,33.066,4382832,0
2008-03-06,32.927,32.997,32.496,32.747,5144573,0
2008-03-07,32.424,32.597,31.584,31.87,4268543,0
2008-03-10,31.845,31.954,31.242,31.399,3837763,0
2008-03-11,32.169,32.585,31.622,32.585,4241046,0
2008-03-12,32.663,33.646,32.638,33.106,4934091,0
2008-03-13,32.532,33.593,31.904,33.484,5184307,0
2008-03-14,33.65,33.751,32.221,33.141,4790404,0
2008-03-17,32.29,32.773,31.782,32.367,4780104,0
2008-03-18,32.923,34.026,32.671,34.003,6114788,0
2008-03-19,34.098,34.44,32.354,32.392,5761832,0
2008-03-20,32.431,32.688,31.849,32.593,4988081,0
2008-03-24,32.796,33.459,32.604,33.234,2688754,0
2008-03-25,33.234,33.942,32.972,33.688,2488201,0
2008-03-26,33.384,33.454,32.885,33.282,3215146,0
2008-03-27,33.291,33.391,32.487,32.554,3167227,0
2008-03-28,32.755,32.977,32.01,32.128,3170054,0
2008-03-31,32.189,32.567,31.69,32.258,3785225,0
2008-04-01,32.072,33.282,31.752,33.133,4193444,0
2008-04-02,33.302,33.375,32.688,32.923,3314001,0
2008-04-03,32.79,32.79,32.088,32.468,3407607,0
2008-04-04,32.575,33.873,32.392,33.334,7089531,0
2008-04-07,33.427,33.575,32.931,33.053,3343230,0
2008-04-08,32.885,33.066,32.663,32.872,3474018,0
2008-04-09,33.025,33.315,32.092,32.297,3462117,0
2008-04-10,32.297,32.521,32.172,32.382,4151727,0
2008-04-11,32.189,32.189,31.349,31.963,6516848,0
2008-04-14,33.363,33.525,32.006,32.403,11504287,0
2008-04-15,32.656,33.216,32.403,33.038,6397655,0
2008-04-16,33.083,34.78,33.083,34.706,7553882,0
2008-04-17,34.67,34.67,34.088,34.334,4027833,0
2008-04-18,34.979,37.088,34.74,36.698,8182874,0
2008-04-21,35.53,35.785,34.748,35.606,9936743,0
2008-04-22,35.389,35.466,34.403,34.453,10191797,0
2008-04-23,34.229,34.229,33.817,34.172,33679296,0
2008-04-24,34.271,35.157,34.053,34.837,8982637,0
2008-04-25,35.071,35.224,34.455,35.017,5167719,0
2008-04-28,35.105,35.507,35.022,35.479,4675786,0
2008-04-29,35.95,36.023,35.543,35.686,6936864,0
2008-04-30,35.986,36.173,35.484,35.566,7726305,0
2008-05-01,35.511,35.954,35.113,35.898,6464526,0
2008-05-02,36.229,36.664,35.589,35.911,4962296,0
2008-05-05,36.035,36.091,35.53,35.624,4927002,0
2008-05-06,35.548,35.954,35.168,35.66,5419007,0
2008-05-07,35.635,36.023,35.145,35.182,3039180,0
2008-05-08,35.015,35.358,34.74,35.095,5298401,0
2008-05-09,34.825,34.988,34.417,34.684,5527031,0
2008-05-12,34.74,35.334,34.604,35.32,5210411,0
2008-05-13,35.405,35.671,34.979,35.366,4687373,0
2008-05-14,35.597,36.144,35.25,35.802,4992023,0
2008-05-15,35.89,35.935,35.393,35.76,4689832,0
2008-05-16,35.76,36.035,35.398,35.804,3106038,0
2008-05-19,35.773,37.473,35.707,36.599,7642429,0
2008-05-20,36.356,36.42,35.865,36.212,5224452,0
2008-05-21,36.316,37.149,36.08,36.157,6424261,0
2008-05-22,36.36,36.475,35.903,36.091,4579268,0
2008-05-23,36.035,36.133,35.52,35.812,4127007,0
2008-05-27,35.756,36.266,35.569,36.137,2884739,0
2008-05-28,36.302,37.948,36.239,37.764,9608407,0
2008-05-29,37.767,38.449,37.429,38.165,6859348,0
2008-05-30,38.356,39.456,38.284,39.146,7440516,0
2008-06-02,39.522,39.734,38.279,38.889,6233204,0
2008-06-03,38.657,38.935,38.233,38.461,6784246,0
2008-06-04,38.801,38.813,37.729,38.249,5911211,0
2008-06-05,38.424,39.206,38.118,39.149,5525552,0
2008-06-06,39.097,39.097,37.806,37.806,5453332,0
2008-06-09,38.837,39.069,38.137,38.675,6136787,0
2008-06-10,38.365,38.611,37.917,38.208,3781938,0
2008-06-11,37.931,38.128,37.177,37.418,4990943,0
2008-06-12,37.692,39.287,37.692,38.657,6654980,0
2008-06-13,39.037,39.418,38.508,38.885,6354314,0
2008-06-16,38.869,39.112,38.575,38.943,5236514,0
2008-06-17,39.413,39.651,38.594,38.673,3357054,0
2008-06-18,38.465,38.465,37.662,38.128,4118148,0
2008-06-19,38.128,38.863,37.984,38.837,3568804,0
2008-06-20,38.638,38.638,37.582,37.834,4500001,0
2008-06-23,38.07,38.344,37.529,37.63,3600673,0
2008-06-24,37.533,37.541,36.818,36.845,5520752,0
2008-06-25,36.701,37.058,35.785,35.852,9762703,0
2008-06-26,35.606,35.606,34.296,34.476,9206637,0
2008-06-27,34.371,34.554,33.404,34.09,8678437,0
2008-06-30,34.28,34.773,34.116,34.403,6080870,0
2008-07-01,33.254,34.366,33.202,34.144,6516821,0
2008-07-02,34.35,34.35,33.263,33.282,4309674,0
2008-07-03,33.575,33.962,33.315,33.692,3225867,0
2008-07-07,33.911,34.4,33.115,33.291,6625401,0
2008-07-08,33.098,33.813,32.836,33.718,4161072,0
2008-07-09,33.922,34.192,32.759,32.759,3847957,0
2008-07-10,32.597,33.33,31.988,32.968,6868577,0
2008-07-11,33.33,33.334,32.164,32.768,5290349,0
2008-07-14,32.893,33.197,31.674,32.347,7507711,0
2008-07-15,29.225,30.153,27.836,30.153,26697763,0
2008-07-16,30.153,30.659,29.044,29.707,14766797,0
2008-07-17,29.707,30.051,29.156,29.993,10374747,0
2008-07-18,30.08,30.2,28.824,29.523,8357648,0
2008-07-21,29.854,29.93,28.82,28.981,8878509,0
2008-07-22,28.981,29.723,28.467,29.654,5940560,0
2008-07-23,29.858,30.039,29.319,29.781,5545436,0
2008-07-24,29.816,29.816,28.473,28.473,7899783,0
2008-07-25,28.547,28.844,28.281,28.747,4519767,0
2008-07-28,28.699,28.86,27.969,27.969,3583877,0
2008-07-29,28.159,28.408,27.997,28.333,5932278,0
2008-07-30,28.504,29.528,28.482,29.391,4471548,0
2008-07-31,28.894,29.325,28.694,28.763,6035497,0
2008-08-01,28.926,28.997,27.919,28.115,4409701,0
2008-08-04,28.098,28.14,27.601,27.754,4185068,0
2008-08-05,28.273,29.112,27.867,28.997,6127898,0
2008-08-06,28.919,29.174,28.601,29.133,7239057,0
2008-08-07,28.86,29.14,28.438,28.868,5769729,0
2008-08-08,29.023,29.553,28.747,29.415,4108745,0
2008-08-11,29.613,30.384,29.199,30.009,4555490,0
2008-08-12,30.018,30.095,29.367,29.5,2621917,0
2008-08-13,29.325,29.57,28.683,29.363,4584875,0
2008-08-14,29.028,29.763,28.926,29.424,2995901,0
2008-08-15,29.476,29.807,29.289,29.768,3733954,0
2008-08-18,29.897,30.051,29.165,29.367,2738976,0
2008-08-19,29.169,29.361,28.647,28.981,3686665,0
2008-08-20,28.956,29.023,28.538,28.969,3745710,0
2008-08-21,28.658,28.969,28.399,28.785,2382466,0
2008-08-22,29.032,29.286,28.803,29.128,1575360,0
2008-08-25,29.192,29.241,28.601,28.731,2456859,0
2008-08-26,28.699,28.868,28.268,28.643,2606345,0
2008-08-27,28.803,29.174,28.626,28.901,2448639,0
2008-08-28,29.133,29.876,29.065,29.862,3224513,0
2008-08-29,29.754,30.055,29.605,29.63,2477600,0
2008-09-02,30.069,30.659,29.037,29.169,4102066,0
2008-09-03,29.165,29.533,28.547,28.961,2439227,0
2008-09-04,28.726,28.726,27.801,28.047,5298399,0
2008-09-05,27.867,28.349,27.336,28.21,4270190,0
2008-09-08,28.763,29.702,28.199,28.656,5237966,0
2008-09-09,28.776,28.832,27.177,27.177,3782671,0
2008-09-10,27.391,28.785,27.22,28.32,6589368,0
2008-09-11,28.32,28.816,26.844,28.816,7347481,0
2008-09-12,28.584,29.032,27.981,28.93,3417298,0
2008-09-15,27.758,28.868,27.758,27.829,4339189,0
2008-09-16,27.169,27.889,26.665,27.685,7462588,0
2008-09-17,27.099,27.099,26.228,26.439,6663539,0
2008-09-18,26.306,27.767,25.308,27.492,7495430,0
2008-09-19,28.378,28.901,27.516,28.072,6177263,0
2008-09-22,27.738,28.072,26.775,26.86,3486151,0
2008-09-23,26.895,26.895,25.35,25.477,5709555,0
2008-09-24,25.634,25.717,24.138,24.283,10870828,0
2008-09-25,24.483,24.727,24.024,24.085,8197960,0
2008-09-26,23.812,23.812,22.76,23.508,6335305,0
2008-09-29,23.277,23.277,21.185,21.773,8093190,0
2008-09-30,22.342,22.796,21.831,22.746,6559950,0
2008-10-01,22.52,22.7,22.013,22.097,7733764,0
2008-10-02,21.929,21.966,20.702,20.72,5441003,0
2008-10-03,21.037,21.736,19.863,19.923,6298796,0
2008-10-06,19.431,20.233,18.147,19.443,10864845,0
2008-10-07,19.846,20.378,19.365,19.427,9271016,0
2008-10-08,18.995,20.513,18.794,19.662,10076195,0
2008-10-09,20.129,20.395,18.894,19.072,8100731,0
2008-10-10,18.174,20.355,17.693,19.435,11501542,0
2008-10-13,20.168,20.715,19.581,20.715,5851908,0
2008-10-14,21.601,22.027,19.349,19.929,5436004,0
2008-10-15,19.645,19.767,17.54,17.584,5888494,0
2008-10-16,17.653,18.451,16.701,18.288,7519104,0
2008-10-17,17.487,18.851,17.471,17.986,4834239,0
2008-10-20,18.374,19.472,17.64,18.31,9044572,0
2008-10-21,17.943,17.993,16.927,17.026,6751831,0
2008-10-22,16.901,16.901,15.259,15.79,7038579,0
2008-10-23,16.185,17.112,15.993,16.681,9932530,0
2008-10-24,15.787,17.482,15.592,16.906,8940602,0
2008-10-27,16.94,17.29,16.329,16.329,4824488,0
2008-10-28,16.761,17.958,16.098,17.95,5501256,0
2008-10-29,17.815,19.028,17.508,18.029,5535930,0
2008-10-30,18.63,19.087,18.051,18.807,3974804,0
2008-10-31,18.807,19.025,18.038,18.204,8480633,0
2008-11-03,18.322,18.771,18.017,18.319,3845115,0
2008-11-04,18.759,20.056,18.222,20.043,9953375,0
2008-11-05,19.973,20.643,19.667,19.698,7197544,0
2008-11-06,19.464,19.464,17.508,18.266,8199792,0
2008-11-07,18.436,18.649,17.39,17.916,5929681,0
2008-11-10,18.219,18.776,17.508,17.815,3956640,0
2008-11-11,17.412,17.958,16.875,17.503,3123221,0
2008-11-12,17.204,17.412,16.086,16.159,3994120,0
2008-11-13,16.288,17.26,15.461,17.24,7392662,0
2008-11-14,17.195,17.576,16.283,16.66,4034700,0
2008-11-17,17.127,17.774,16.734,16.734,7677969,0
2008-11-18,16.933,17.326,16.338,17.018,6931241,0
2008-11-19,17.204,17.204,16.124,16.147,6577403,0
2008-11-20,15.794,17.081,15.588,15.701,9445117,0
2008-11-21,16.193,16.972,15.286,16.909,9778209,0
2008-11-24,17.051,18.193,16.879,17.762,8832752,0
2008-11-25,18.193,18.516,17.67,18.283,5190663,0
2008-11-26,17.898,18.556,17.679,18.44,5915569,0
2008-11-28,18.604,18.768,18.078,18.763,2287375,0
2008-12-01,18.31,18.31,16.933,16.933,3307825,0
2008-12-02,17.399,17.607,16.923,17.511,3832049,0
2008-12-03,17.276,17.806,16.808,17.597,3974328,0
2008-12-04,17.557,17.794,16.552,16.835,6475390,0
2008-12-05,16.649,17.299,16.262,17.286,5436922,0
2008-12-08,18.003,18.908,17.709,18.639,5725540,0
2008-12-09,18.199,19.23,18.147,18.314,6587035,0
2008-12-10,18.447,19.435,18.428,19.12,5229287,0
2008-12-11,19.011,19.3,18.038,18.215,3679068,0
2008-12-12,17.491,18.215,17.412,18.017,5777297,0
2008-12-15,17.997,18.482,17.535,17.779,4786800,0
2008-12-16,16.838,17.412,16.443,17.395,12472663,0
2008-12-17,17.026,18.213,16.824,18.012,7665911,0
2008-12-18,18.127,18.215,17.535,17.811,8703335,0
2008-12-19,17.898,18.541,17.898,18.451,6190909,0
2008-12-22,17.966,18.279,17.875,18.264,5853955,0
2008-12-23,18.402,18.541,18.029,18.447,5383435,0
2008-12-24,18.44,18.929,18.305,18.831,1776560,0
2008-12-26,18.933,19.074,18.717,19.037,1767077,0
2008-12-29,19.037,19.059,18.788,19.028,3685214,0
2008-12-30,19.12,19.91,19.033,19.468,4731568,0
2008-12-31,19.553,20.281,19.553,20.129,4737018,0
2009-01-02,20.125,21.088,19.868,20.982,3375967,0
2009-01-05,20.822,21.298,20.822,21.021,5872538,0
2009-01-06,21.143,21.597,20.942,21.18,4264305,0
2009-01-07,21.042,21.095,20.102,20.277,5535301,0
2009-01-08,20.168,20.645,19.956,20.611,3194473,0
2009-01-09,20.681,20.729,20.182,20.313,3200716,0
2009-01-12,20.309,20.309,19.873,20.025,6523036,0
2009-01-13,19.893,20.149,19.693,19.905,5550244,0
2009-01-14,19.558,19.608,19.064,19.209,6274377,0
2009-01-15,19.054,19.877,19.006,19.716,5188784,0
2009-01-16,19.951,20.021,19.147,19.662,6630970,0
2009-01-20,19.333,19.361,18.831,19.028,6252419,0
2009-01-21,19.32,19.32,18.677,19.111,6665410,0
2009-01-22,18.807,19.074,18.274,18.572,6553569,0
2009-01-23,18.071,18.803,17.869,18.272,3820397,0
2009-01-26,18.047,18.58,17.611,18.038,6920050,0
2009-01-27,18.123,18.528,17.916,18.387,4137659,0
2009-01-28,18.671,19.314,18.608,18.948,3673720,0
2009-01-29,18.735,18.815,18.139,18.322,3944303,0
2009-01-30,18.34,18.402,17.686,17.822,5293363,0
2009-02-02,17.446,17.714,17.112,17.377,6071484,0
2009-02-03,17.407,17.444,17.018,17.353,5561412,0
2009-02-04,17.549,17.723,17.336,17.511,4507824,0
2009-02-05,17.341,17.77,16.975,17.648,4626434,0
2009-02-06,17.696,18.274,17.607,18.167,3381183,0
2009-02-09,18.051,18.394,17.924,18.222,3628233,0
2009-02-10,18.068,18.314,17.281,17.418,4489765,0
2009-02-11,17.993,18.213,17.7,17.924,5503823,0
2009-02-12,17.751,17.815,17.212,17.788,5034135,0
2009-02-13,17.766,18.241,17.705,17.735,4019124,0
2009-02-17,17.212,17.377,16.855,17.023,4599488,0
2009-02-18,17.173,17.427,16.906,16.975,4819163,0
2009-02-19,17.09,17.219,16.405,16.489,6027743,0
2009-02-20,16.385,16.548,15.965,16.308,5917907,0
2009-02-23,16.405,16.455,15.386,15.403,6621485,0
2009-02-24,15.423,16.224,15.133,16.086,5942853,0
2009-02-25,16.026,16.115,15.479,15.572,4666235,0
2009-02-26,15.743,15.805,14.641,14.685,10275293,0
2009-02-27,14.44,15.117,14.068,14.637,10811338,0
2009-03-02,14.414,14.455,13.488,13.536,8157770,0
2009-03-03,13.688,14.366,13.333,13.925,10835409,0
2009-03-04,14.159,14.231,13.645,13.734,8856865,0
2009-03-05,13.099,13.24,12.498,12.839,8950629,0
2009-03-06,12.953,13.194,12.154,12.598,6814579,0
2009-03-09,12.371,12.828,12.159,12.253,5581229,0
2009-03-10,12.502,13.167,12.355,12.997,8522094,0
2009-03-11,13.179,13.297,12.904,12.984,9602530,0
2009-03-12,13.073,13.528,12.661,13.441,6361106,0
2009-03-13,13.536,13.827,13.333,13.61,4156072,0
2009-03-16,13.839,13.864,13.288,13.394,5622375,0
2009-03-17,13.407,13.759,13.102,13.701,5644017,0
2009-03-18,13.706,14.333,13.45,14.193,5562870,0
2009-03-19,14.45,14.626,14.172,14.302,5371222,0
2009-03-20,14.373,14.478,13.686,13.815,4798448,0
2009-03-23,14.199,15.052,14.123,15.041,6556173,0
2009-03-24,14.897,15.512,14.69,15.146,5921746,0
2009-03-25,15.294,15.56,14.787,15.235,6192426,0
2009-03-26,15.34,15.973,15.286,15.948,4985727,0
2009-03-27,15.772,16.048,15.533,15.752,4492934,0
2009-03-30,14.94,15.086,14.373,14.662,5557343,0
2009-03-31,14.818,15.146,14.612,14.923,9518835,0
2009-04-01,14.637,15.264,14.593,15.184,4915829,0
2009-04-02,15.524,17.042,15.524,16.761,8611529,0
2009-04-03,16.843,17.268,16.633,17.011,5963046,0
2009-04-06,16.817,16.906,16.376,16.779,4530591,0
2009-04-07,16.625,16.625,16.009,16.042,4467859,0
2009-04-08,16.173,16.422,15.884,16.224,5398161,0
2009-04-09,16.614,17.958,16.559,17.746,7584915,0
2009-04-13,17.051,17.365,16.438,17.16,6295489,0
2009-04-14,16.923,17.236,16.625,16.98,4889754,0
2009-04-15,16.866,17.268,16.769,17.16,4654179,0
2009-04-16,17.227,17.709,16.959,17.597,6375611,0
2009-04-17,17.682,18.255,17.491,18.118,5118335,0
2009-04-20,16.681,16.948,16.137,16.368,9718335,0
2009-04-21,16.359,16.901,16.107,16.821,5366948,0
2009-04-22,16.706,17.794,15.965,17.299,6151057,0
2009-04-23,17.377,17.377,16.824,17.307,4499910,0
2009-04-24,17.418,18.017,17.209,17.815,3663182,0
2009-04-27,17.648,17.661,17.146,17.431,4140394,0
2009-04-28,17.085,17.446,16.959,17.042,3054754,0
2009-04-29,17.173,18.139,17.173,17.975,5755090,0
2009-04-30,18.096,18.693,17.718,17.735,5394103,0
2009-05-01,17.511,17.756,17.16,17.661,5675557,0
2009-05-04,17.751,18.533,17.629,18.524,5035522,0
2009-05-05,18.5,18.726,18.274,18.516,4222648,0
2009-05-06,18.819,18.916,18.326,18.528,7611667,0
2009-05-07,18.712,18.726,18.109,18.491,6157142,0
2009-05-08,18.872,19.404,18.56,19.312,5990580,0
2009-05-11,19.095,19.095,18.553,18.693,5194063,0
2009-05-12,18.75,18.827,18.326,18.677,6000312,0
2009-05-13,18.319,18.319,17.997,18.131,8542166,0
2009-05-14,18.164,18.508,18.091,18.167,7922069,0
2009-05-15,18.143,18.6,18.109,18.345,6331152,0
2009-05-18,18.486,18.877,18.431,18.827,5140499,0
2009-05-19,18.781,19.312,18.423,18.768,9857111,0
2009-05-20,19.147,19.414,18.717,18.759,6702830,0
2009-05-21,18.37,18.512,17.788,18.02,9413793,0
2009-05-22,18.078,18.156,17.798,17.875,4560684,0
2009-05-26,17.788,18.613,17.714,18.556,4351906,0
2009-05-27,18.208,18.398,17.756,17.819,5160587,0
2009-05-28,17.459,17.784,17.112,17.653,6518518,0
2009-05-29,17.758,17.943,17.467,17.611,6317697,0
2009-06-01,18.074,19.181,18.007,19.095,8566100,0
2009-06-02,19.201,19.671,19.12,19.535,6828351,0
2009-06-03,19.328,19.475,18.948,19.106,4959208,0
2009-06-04,19.209,19.435,18.96,19.387,4794460,0
2009-06-05,19.487,19.838,19.235,19.464,5207373,0
2009-06-08,19.369,19.831,18.952,19.695,5939938,0
2009-06-09,19.695,19.893,19.308,19.809,4329234,0
2009-06-10,20.066,20.146,19.395,19.823,3971155,0
2009-06-11,19.695,20.035,19.62,19.729,4724364,0
2009-06-12,19.636,19.929,19.451,19.914,2531051,0
2009-06-15,19.544,19.553,18.877,19.059,4071941,0
2009-06-16,19.164,19.41,18.712,18.763,5447521,0
2009-06-17,18.735,18.807,18.37,18.572,5904783,0
2009-06-18,18.572,18.743,18.266,18.508,4359478,0
2009-06-19,18.709,18.827,18.382,18.451,5231138,0
2009-06-22,18.143,18.147,17.511,17.511,5068857,0
2009-06-23,17.528,17.682,17.188,17.332,5837969,0
2009-06-24,17.446,17.975,17.341,17.463,4070011,0
2009-06-25,17.446,17.978,17.223,17.907,7047962,0
2009-06-26,17.883,18.465,17.758,18.292,9187896,0
2009-06-29,18.266,18.56,18.068,18.47,4137283,0
2009-06-30,18.414,18.583,17.962,18.064,4258572,0
2009-07-01,18.127,18.662,18.101,18.332,4486867,0
2009-07-02,18.136,18.136,17.407,17.407,4518188,0
2009-07-06,17.314,17.431,16.93,17.204,5108520,0
2009-07-07,17.131,17.215,16.562,16.584,5932927,0
2009-07-08,16.617,16.75,16.368,16.593,5022495,0
2009-07-09,16.673,16.734,16.443,16.526,3965237,0
2009-07-10,16.455,16.669,16.308,16.575,3765961,0
2009-07-13,16.677,17.062,16.429,17.059,4231326,0
2009-07-14,17.155,17.307,16.896,17.299,3846843,0
2009-07-15,17.475,18.096,17.467,17.975,4818450,0
2009-07-16,17.88,18.423,17.798,18.398,5151843,0
2009-07-17,18.332,18.414,18.051,18.199,6247647,0
2009-07-20,19.243,20.444,18.925,19.816,19344462,0
2009-07-21,20.102,20.246,19.553,19.834,8870271,0
2009-07-22,19.713,20.227,19.581,20.011,6082909,0
2009-07-23,20.043,20.602,19.956,20.496,7262347,0
2009-07-24,20.246,20.744,20.146,20.733,4667908,0
2009-07-27,20.74,21.451,20.656,21.211,9123725,0
2009-07-28,20.899,21.046,20.533,20.83,5264343,0
2009-07-29,20.649,20.771,20.318,20.588,5153459,0
2009-07-30,20.694,21.216,20.664,20.912,5730453,0
2009-07-31,20.962,21.258,20.962,21.021,3573138,0
2009-08-03,21.43,21.815,21.285,21.722,5818534,0
2009-08-04,21.561,22.018,21.524,21.831,3694216,0
2009-08-05,21.945,21.974,21.383,21.572,3391806,0
2009-08-06,21.618,21.793,21.433,21.515,2416887,0
2009-08-07,21.731,22.241,21.694,22.173,3550542,0
2009-08-10,22.173,22.269,21.904,22.14,2378809,0
2009-08-11,22.07,22.07,21.485,21.768,3281731,0
2009-08-12,21.871,22.516,21.848,22.289,3013518,0
2009-08-13,22.488,22.573,22.094,22.399,2522178,0
2009-08-14,22.445,22.573,21.694,21.909,2548044,0
2009-08-17,21.531,21.622,20.996,21.1,2874967,0
2009-08-18,21.143,21.709,21.1,21.665,2744979,0
2009-08-19,21.298,21.736,21.229,21.622,1526712,0
2009-08-20,21.714,21.853,21.565,21.802,1769717,0
2009-08-21,21.949,22.467,21.685,22.419,3348794,0
2009-08-24,22.459,22.65,22.211,22.293,1837243,0
2009-08-25,22.467,22.859,22.37,22.585,2683114,0
2009-08-26,22.565,22.578,22.22,22.419,2229027,0
2009-08-27,22.37,22.554,22.008,22.488,1745171,0
2009-08-28,22.692,22.729,22.082,22.191,3664776,0
2009-08-31,21.982,22.008,21.61,21.844,3157742,0
2009-09-01,21.736,22.382,21.417,21.501,3705739,0
2009-09-02,21.501,21.551,21.216,21.375,3128599,0
2009-09-03,21.433,21.744,21.189,21.731,2676118,0
2009-09-04,21.759,22.062,21.551,22.043,1675620,0
2009-09-08,22.293,22.402,22.116,22.282,2538700,0
2009-09-09,22.191,22.991,22.176,22.848,3442270,0
2009-09-10,22.804,23.21,22.596,23.185,3714418,0
2009-09-11,23.214,23.706,23.133,23.508,4594620,0
2009-09-14,23.325,23.632,23.116,23.422,3970109,0
2009-09-15,23.535,23.998,23.202,23.922,5113077,0
2009-09-16,24.089,24.37,23.727,24.325,3846322,0
2009-09-17,24.196,24.554,24.125,24.27,5169152,0
2009-09-18,24.439,24.466,23.855,24.196,5925949,0
2009-09-21,23.922,23.956,23.613,23.699,4196518,0
2009-09-22,23.812,23.922,23.535,23.696,2393903,0
2009-09-23,23.793,23.906,23.384,23.43,2343375,0
2009-09-24,23.455,23.613,22.935,23.053,2039730,0
2009-09-25,22.987,23.063,22.722,22.836,2213778,0
2009-09-28,22.927,23.155,22.877,23.072,2299169,0
2009-09-29,23.521,23.838,23.239,23.281,4545288,0
2009-09-30,23.236,23.379,22.65,22.914,4705106,0
2009-10-01,22.234,22.901,22.086,22.238,5876887,0
2009-10-02,22.001,22.229,21.844,21.888,3690581,0
2009-10-05,21.949,22.37,21.949,22.35,2827934,0
2009-10-06,22.573,22.726,22.183,22.432,4092076,0
2009-10-07,22.39,22.625,22.229,22.625,3643359,0
2009-10-08,22.914,23.138,22.764,22.957,4224822,0
2009-10-09,23.041,23.224,22.859,23.224,1849703,0
2009-10-12,23.269,23.459,23.248,23.337,2025193,0
2009-10-13,23.171,23.362,22.924,23.277,2015339,0
2009-10-14,23.493,24.176,23.493,24.149,3355642,0
2009-10-15,24.012,24.387,23.91,24.37,4175396,0
2009-10-16,24.154,24.574,23.984,24.461,5688653,0
2009-10-19,25.738,26.446,25.317,25.868,14565491,0
2009-10-20,25.986,26.318,25.743,25.877,5602979,0
2009-10-21,25.835,26.606,25.734,25.826,7259514,0
2009-10-22,25.826,25.95,25.304,25.844,4369986,0
2009-10-23,25.965,26.018,25.46,25.551,2820628,0
2009-10-26,25.595,25.961,25.112,25.216,3442829,0
2009-10-27,25.196,25.508,24.867,24.976,2780294,0
2009-10-28,24.832,25.094,24.306,24.374,3432148,0
2009-10-29,24.47,25.115,24.431,25.09,3340169,0
2009-10-30,25.066,25.182,24.313,24.475,5483826,0
2009-11-02,24.509,25.103,24.458,24.953,5381364,0
2009-11-03,24.698,25.979,24.698,25.566,8042255,0
2009-11-04,25.908,26.043,25.404,25.464,4010223,0
2009-11-05,25.39,26.261,25.39,26.122,4676799,0
2009-11-06,26.088,26.395,25.84,26.039,4187870,0
2009-11-09,26.286,26.493,26.208,26.315,5261188,0
2009-11-10,26.156,26.686,26.156,26.564,5864481,0
2009-11-11,26.626,26.86,26.221,26.325,4214130,0
2009-11-12,26.367,26.665,26.048,26.118,5088890,0
2009-11-13,26.186,26.318,25.997,26.127,3383875,0
2009-11-16,26.257,27.153,26.257,26.718,7384896,0
2009-11-17,26.425,26.553,26.03,26.156,5466797,0
2009-11-18,26.084,26.325,25.681,25.848,6658153,0
2009-11-19,25.76,25.76,25.282,25.588,5357151,0
2009-11-20,25.521,25.708,25.415,25.584,4432803,0
2009-11-23,25.942,26.585,25.916,26.122,5762699,0
2009-11-24,26.039,26.304,25.752,25.893,4604258,0
2009-11-25,25.986,26.564,25.814,26.485,3432049,0
2009-11-27,25.686,26.403,25.508,26.021,2288702,0
2009-11-30,25.937,26.011,25.456,25.873,3546982,0
2009-12-01,26.127,26.626,25.873,26.493,4138924,0
2009-12-02,26.525,26.559,26.102,26.181,3520391,0
2009-12-03,26.318,26.598,26.139,26.165,2751826,0
2009-12-04,26.476,26.881,26.257,26.809,4578371,0
2009-12-07,26.886,26.921,26.371,26.425,3948163,0
2009-12-08,26.181,26.236,25.781,25.937,3041781,0
2009-12-09,26.107,26.139,25.669,25.937,3137606,0
2009-12-10,26.084,26.225,25.974,26.072,2558777,0
2009-12-11,26.315,26.323,25.974,26.102,2389318,0
2009-12-14,26.208,26.614,26.169,26.614,2402624,0
2009-12-15,26.568,26.722,26.467,26.572,2422798,0
2009-12-16,26.655,26.751,26.416,26.546,2627396,0
2009-12-17,26.286,26.286,25.913,25.937,2030743,0
2009-12-18,26.216,26.216,25.537,25.616,4732591,0
2009-12-21,25.882,26.011,25.806,25.908,2431958,0
2009-12-22,25.877,26.068,25.768,25.908,1905509,0
2009-12-23,25.913,26.006,25.684,25.831,1800274,0
2009-12-24,25.993,26.144,25.84,26.111,452142,0
2009-12-28,26.076,26.165,25.844,25.929,1211904,0
2009-12-29,25.942,26.014,25.844,25.925,1439137,0
2009-12-30,25.793,26.03,25.689,25.946,1664567,0
2009-12-31,25.913,25.933,25.748,25.76,2081163,0
2010-01-04,25.997,26.375,25.865,26.043,2898927,0
2010-01-05,26.094,26.094,25.599,25.89,3638670,0
2010-01-06,25.729,25.916,25.542,25.777,5171674,0
2010-01-07,25.66,26.174,25.599,26.156,3695905,0
2010-01-08,25.997,26.76,25.886,26.745,3418303,0
2010-01-11,26.771,28.06,26.771,27.966,7165210,0
2010-01-12,27.719,28.159,27.521,27.609,4529444,0
2010-01-13,27.638,27.938,27.425,27.894,3913076,0
2010-01-14,27.793,28.094,27.734,27.943,2545653,0
2010-01-15,27.95,27.984,27.408,27.432,3790547,0
2010-01-19,27.562,28.403,27.562,28.26,5397641,0
2010-01-20,27.826,27.961,27.425,27.691,3587802,0
2010-01-21,27.588,27.851,26.917,27.024,4242324,0
2010-01-22,26.977,27.177,26.594,26.673,4656362,0
2010-01-25,27.504,27.533,26.111,26.146,10619993,0
2010-01-26,26.261,26.416,25.743,25.965,6159289,0
2010-01-27,25.961,26.097,25.066,25.638,7570547,0
2010-01-28,25.797,25.797,25.103,25.317,4008696,0
2010-01-29,25.426,25.581,24.735,24.796,5073088,0
2010-02-01,24.956,26.094,24.893,26.064,7160236,0
2010-02-02,26.03,26.407,25.946,26.378,4584033,0
2010-02-03,26.304,26.618,26.165,26.225,2767207,0
2010-02-04,25.785,25.785,25.027,25.069,4845101,0
2010-02-05,25.023,25.286,24.63,25.103,5318282,0
2010-02-08,25.187,25.588,24.961,25.094,5386435,0
2010-02-09,25.408,26.08,25.158,25.856,6427350,0
2010-02-10,25.886,26.006,25.473,25.722,2905329,0
2010-02-11,25.7,26.282,25.508,26.253,3226395,0
2010-02-12,25.896,26.407,25.616,26.325,4423149,0
2010-02-16,26.65,27.035,26.295,26.982,4630604,0
2010-02-17,27.071,27.298,26.775,27.144,4352208,0
2010-02-18,27.12,27.459,27.082,27.375,2697031,0
2010-02-19,27.319,27.541,27.184,27.42,4220609,0
2010-02-22,27.562,27.562,27.212,27.302,2994435,0
2010-02-23,27.253,27.42,26.771,26.872,3182200,0
2010-02-24,26.899,27.144,26.811,27.051,2659501,0
2010-02-25,26.493,27.144,26.146,27.108,5062582,0
2010-02-26,27.451,28.06,27.181,27.581,5897897,0
2010-03-01,27.588,28.342,27.571,28.342,4915833,0
2010-03-02,28.525,28.621,28.264,28.349,3569066,0
2010-03-03,29.104,29.387,28.747,28.965,5879269,0
2010-03-04,29.01,29.254,28.731,28.965,5118995,0
2010-03-05,29.411,29.7,29.203,29.613,4361370,0
2010-03-08,29.679,29.709,29.319,29.394,1926548,0
2010-03-09,29.319,29.467,29.156,29.323,3168904,0
2010-03-10,29.356,29.479,29.115,29.337,4478955,0
2010-03-11,29.286,29.371,28.868,29.371,3747915,0
2010-03-12,29.566,30.132,29.566,30.132,6026811,0
2010-03-15,30.144,30.216,29.658,29.945,3055237,0
2010-03-16,30.009,30.254,29.917,30.193,2239528,0
2010-03-17,30.246,30.662,30.119,30.323,3269184,0
2010-03-18,30.305,30.541,30.196,30.408,1631886,0
2010-03-19,30.494,30.759,29.939,30.022,5408422,0
2010-03-22,29.783,30.71,29.736,30.633,3813402,0
2010-03-23,30.742,30.938,30.463,30.901,3450119,0
2010-03-24,30.886,30.886,30.263,30.295,3251637,0
2010-03-25,30.575,30.666,30.098,30.149,4250284,0
2010-03-26,30.22,30.49,29.99,30.193,3113040,0
2010-03-29,30.305,30.856,30.305,30.81,3316985,0
2010-03-30,30.906,31.151,30.784,30.942,2770259,0
2010-03-31,30.911,30.973,30.58,30.679,3114712,0
2010-04-01,30.856,31.124,30.642,30.794,3566895,0
2010-04-05,30.977,31.303,30.817,31.134,2958504,0
2010-04-06,31.099,31.475,30.891,31.446,3159143,0
2010-04-07,31.29,31.935,31.29,31.759,8156394,0
2010-04-08,31.638,31.971,31.361,31.778,6617589,0
2010-04-09,31.866,32.663,31.866,32.476,6499119,0
2010-04-12,32.476,32.759,32.29,32.362,5508405,0
2010-04-13,32.209,32.306,31.87,32.14,5386670,0
2010-04-14,32.311,32.407,32.033,32.354,4245421,0
2010-04-15,32.351,32.877,32.258,32.521,4261039,0
2010-04-16,32.504,32.656,31.791,32.144,3619552,0
2010-04-19,31.921,32.245,31.23,32.046,6600634,0
2010-04-20,32.893,33.111,31.55,31.707,11615090,0
2010-04-21,31.854,32.064,31.308,31.619,5833602,0
2010-04-22,31.417,31.963,30.934,31.875,6926840,0
2010-04-23,31.954,32.148,31.752,32.077,3933790,0
2010-04-26,32.069,32.339,31.881,31.921,0,0
2010-04-27,31.805,32.209,31.083,31.195,4730317,0
2010-04-28,31.441,31.46,31.028,31.221,4350480,0
2010-04-29,31.518,31.998,31.387,31.992,7016197,0
2010-04-30,31.971,32.041,31.225,31.242,9636279,0
2010-05-03,31.537,32.023,31.242,31.767,5186391,0
2010-05-04,31.285,31.285,30.136,30.323,7145026,0
2010-05-05,29.99,30.532,29.387,30.376,7470634,0
2010-05-06,30.232,30.337,26.832,28.844,7808809,0
2010-05-07,28.699,28.919,27.65,28.445,9781500,0
2010-05-10,30.149,30.411,29.832,30.295,5946128,0
2010-05-11,29.881,30.671,29.858,30.376,5175251,0
2010-05-12,30.505,31.285,30.505,31.176,4083580,0
2010-05-13,31.018,31.387,30.73,30.834,2999113,0
2010-05-14,30.49,30.614,29.613,29.93,4021585,0
2010-05-17,30.136,30.332,29.199,29.901,4249207,0
2010-05-18,30.216,30.675,29.225,29.398,4618068,0
2010-05-19,29.064,29.154,27.915,28.491,6531022,0
2010-05-20,27.629,28.14,27.225,27.367,6549648,0
2010-05-21,26.735,28.098,26.722,28.068,9316981,0
2010-05-24,27.844,28.189,27.78,27.966,6262848,0
2010-05-25,27.199,27.919,26.791,27.894,8098688,0
2010-05-26,28.212,28.621,27.541,27.641,6295925,0
2010-05-27,28.277,28.56,27.969,28.542,5445718,0
2010-05-28,29.032,29.032,28.09,28.325,4951560,0
2010-06-01,28.055,28.626,27.537,27.581,3658010,0
2010-06-02,27.7,28.634,27.566,28.601,4164562,0
2010-06-03,28.555,29.064,28.555,29.006,3881661,0
2010-06-04,28.342,28.417,27.071,27.199,4126748,0
2010-06-07,27.199,27.391,26.791,26.895,6414381,0
2010-06-08,26.965,27.375,26.865,27.319,6870099,0
2010-06-09,27.467,28.148,27.086,27.212,3838201,0
2010-06-10,27.789,28.734,27.789,28.69,4740321,0
2010-06-11,28.29,28.864,28.148,28.56,3154403,0
2010-06-14,28.868,29.387,28.808,28.909,3778647,0
2010-06-15,29.099,30.193,29.099,30.144,4711316,0
2010-06-16,29.935,30.272,29.598,29.783,3639926,0
2010-06-17,30.089,30.089,29.432,30.043,3646165,0
2010-06-18,30.032,30.241,29.832,30.091,3549259,0
2010-06-21,30.427,30.891,29.876,30.091,3387785,0
2010-06-22,30.091,30.305,28.905,28.981,3712178,0
2010-06-23,28.956,29.028,28.264,28.776,3746949,0
2010-06-24,28.656,28.781,28.04,28.106,2575284,0
2010-06-25,28.156,28.499,27.785,28.425,5229473,0
2010-06-28,28.634,28.634,27.984,28.032,3700081,0
2010-06-29,27.581,27.581,26.471,26.718,5475383,0
2010-06-30,26.645,27.198,26.44,26.499,7607106,0
2010-07-01,26.435,26.549,25.803,26.139,6013261,0
2010-07-02,26.261,26.509,25.655,25.793,4991695,0
2010-07-06,26.399,26.493,25.487,25.743,4173331,0
2010-07-07,25.873,26.634,25.722,26.626,4432442,0
2010-07-08,26.823,27.051,26.498,26.946,3174758,0
2010-07-09,27.078,27.345,26.872,27.329,2096026,0
2010-07-12,27.169,27.258,26.823,26.965,3912768,0
2010-07-13,27.367,27.889,27.325,27.742,3744738,0
2010-07-14,27.581,27.923,27.396,27.818,3545154,0
2010-07-15,27.851,27.969,27.417,27.919,4125134,0
2010-07-16,27.625,27.863,27.113,27.208,3992150,0
2010-07-19,27.291,27.467,26.832,27.332,2696417,0
2010-07-20,26.844,28.032,26.763,27.961,4079769,0
2010-07-21,29.06,29.958,28.948,29.613,11603952,0
2010-07-22,30.098,30.618,29.841,30.268,8393547,0
2010-07-23,30.204,31.365,30.08,31.269,6906307,0
2010-07-26,31.487,31.682,30.956,31.349,6646829,0
2010-07-27,31.626,31.682,31.225,31.417,5493234,0
2010-07-28,31.417,31.807,31,31.202,5308043,0
2010-07-29,31.52,31.662,30.824,31.356,4038741,0
2010-07-30,30.83,31.946,30.702,31.767,5345622,0
2010-08-02,32.217,32.382,31.892,32.249,4907985,0
2010-08-03,32.286,32.344,31.826,32.148,4528051,0
2010-08-04,32.181,32.697,32.148,32.656,3684566,0
2010-08-05,32.27,32.347,32.014,32.29,4364115,0
2010-08-06,32.245,32.245,31.533,32.046,3244440,0
2010-08-09,32.382,32.382,31.89,32.033,2209218,0
2010-08-10,31.711,32.23,31.565,32.014,4851300,0
2010-08-11,31.557,31.557,30.911,30.952,5356529,0
2010-08-12,30.323,30.834,30.178,30.642,3803898,0
2010-08-13,30.447,30.759,30.368,30.476,2266009,0
2010-08-16,30.303,30.78,29.939,30.532,2164410,0
2010-08-17,30.878,31.518,30.878,31.08,3318916,0
2010-08-18,31.09,31.146,30.545,30.553,5099548,0
2010-08-19,30.394,30.585,29.581,29.709,4948090,0
2010-08-20,29.452,29.613,29.052,29.573,3782981,0
2010-08-23,29.622,29.781,29.246,29.351,4707604,0
2010-08-24,28.942,29.133,28.425,28.605,5705405,0
2010-08-25,28.345,28.605,27.961,28.33,5627871,0
2010-08-26,28.394,28.899,28.253,28.408,6363271,0
2010-08-27,28.663,29.208,28.37,29.094,4935260,0
2010-08-30,29.052,29.128,28.37,28.37,2575650,0
2010-08-31,28.152,28.454,27.828,28.128,4519040,0
2010-09-01,28.605,30.447,28.588,30.31,8637132,0
2010-09-02,30.315,30.798,30.181,30.798,4676303,0
2010-09-03,31.117,31.501,30.614,30.973,4841252,0
2010-09-07,30.722,30.901,30.494,30.516,3057092,0
2010-09-08,30.545,31.356,30.545,31.202,3471277,0
2010-09-09,31.525,31.58,31.151,31.303,3714300,0
2010-09-10,31.456,31.876,31.365,31.807,2969109,0
2010-09-13,31.946,32.659,31.946,32.468,5090806,0
2010-09-14,32.517,33.071,32.193,32.567,5452943,0
2010-09-15,32.286,32.453,31.854,32.08,4318745,0
2010-09-16,31.821,32.483,31.821,32.278,2923123,0
2010-09-17,32.387,32.604,32.14,32.331,3078820,0
2010-09-20,32.532,32.997,32.362,32.89,3460564,0
2010-09-21,33.078,33.502,32.923,33.137,4597228,0
2010-09-22,32.994,33.328,32.626,32.851,4945635,0
2010-09-23,32.582,32.833,32.29,32.403,4074312,0
2010-09-24,32.907,33.546,32.907,33.371,3343628,0
2010-09-27,33.323,33.404,32.882,33.167,2655713,0
2010-09-28,33.302,33.454,32.725,33.396,4282825,0
2010-09-29,33.202,33.566,33.12,33.472,3377712,0
2010-09-30,33.777,34.149,33.234,33.404,4030905,0
2010-10-01,34.18,34.243,33.302,33.416,5221513,0
2010-10-04,33.328,33.521,32.836,32.915,3448098,0
2010-10-05,33.404,34.003,33.328,33.777,4791775,0
2010-10-06,33.727,33.97,33.346,33.643,3636861,0
2010-10-07,33.798,33.886,33.31,33.598,2226140,0
2010-10-08,33.662,33.839,33.441,33.692,2480757,0
2010-10-11,33.658,33.701,33.328,33.475,2092351,0
2010-10-12,33.448,33.593,32.786,33.521,3080841,0
2010-10-13,33.654,34.396,33.654,34.049,3543999,0
2010-10-14,34.049,34.176,33.692,33.864,2244015,0
2010-10-15,34.267,34.388,33.566,33.962,2654279,0
2010-10-18,33.847,34.186,33.727,34.131,3015019,0
2010-10-19,34.517,34.517,33.553,33.772,7501516,0
2010-10-20,34.496,35.21,33.667,35.153,8062390,0
2010-10-21,35.088,35.817,34.991,35.668,4706218,0
2010-10-22,35.809,35.832,35.401,35.576,3222593,0
2010-10-25,35.703,36.239,35.683,35.731,3677281,0
2010-10-26,35.488,35.543,35.109,35.44,3075333,0
2010-10-27,35.19,35.413,34.773,35.362,2083472,0
2010-10-28,35.72,35.79,35.282,35.655,3488164,0
2010-10-29,35.541,35.986,35.452,35.969,3531447,0
2010-11-01,36.137,36.397,35.58,35.821,2829112,0
2010-11-02,36.254,36.716,36.165,36.642,4086145,0
2010-11-03,36.659,37.229,36.577,37.132,5140045,0
2010-11-04,37.249,37.881,37.211,37.755,4700405,0
2010-11-05,37.072,38.075,37.072,38.01,4284352,0
2010-11-08,37.742,37.984,37.591,37.801,2946740,0
2010-11-09,37.939,38.01,37.507,37.717,3640646,0
2010-11-10,37.845,38.106,37.529,37.898,2911073,0
2010-11-11,37.523,38.118,37.523,38.103,2767005,0
2010-11-12,38.348,38.659,37.561,38.165,7188583,0
2010-11-15,38.183,38.594,37.876,38.142,4488393,0
2010-11-16,37.96,38.201,37.203,37.751,4367885,0
2010-11-17,37.759,37.922,37.291,37.424,3745579,0
2010-11-18,38.048,38.991,37.96,38.775,5762357,0
2010-11-19,38.947,39.072,38.615,39.064,4379916,0
2010-11-22,38.813,39.501,38.706,39.453,3073583,0
2010-11-23,38.889,39.125,38.371,38.792,4044009,0
2010-11-24,39.088,39.805,39.002,39.723,3443412,0
2010-11-26,39.341,39.817,39.274,39.677,1610380,0
2010-11-29,39.316,39.316,38.626,39.12,3703221,0
2010-11-30,38.482,39.214,38.482,39.035,2949345,0
2010-12-01,39.723,40.331,39.655,40.038,3739132,0
2010-12-02,39.954,40.49,39.84,40.388,4820851,0
2010-12-03,40.152,40.47,40.073,40.344,2608627,0
2010-12-06,40.159,40.49,40.028,40.388,2078582,0
2010-12-07,40.657,41.214,40.49,40.696,4605275,0
2010-12-08,40.804,40.838,40.181,40.356,2924210,0
2010-12-09,40.507,40.838,40.124,40.236,3036150,0
2010-12-10,40.414,40.49,40.028,40.046,3800042,0
2010-12-13,40.424,40.478,39.794,39.848,4324363,0
2010-12-14,39.836,40.27,39.8,40.041,2494533,0
2010-12-15,40.003,40.628,39.954,40.181,3289868,0
2010-12-16,40.553,40.998,40.241,40.856,4264944,0
2010-12-17,40.94,40.986,40.361,40.507,4611899,0
2010-12-20,40.705,40.99,40.172,40.906,4150530,0
2010-12-21,40.906,41.526,40.906,41.364,3682973,0
2010-12-22,41.316,41.582,41.129,41.371,2439550,0
2010-12-23,41.332,41.35,40.94,41.084,1136429,0
2010-12-27,40.919,41.218,40.809,41.15,934717,0
2010-12-28,41.258,41.283,40.91,41.045,977824,0
2010-12-29,41.087,41.339,40.983,41.057,863178,0
2010-12-30,40.952,41.138,40.836,40.958,1253295,0
2010-12-31,40.934,41.305,40.834,41.098,1768455,0
2011-01-03,41.457,42.214,41.371,41.976,4479983,0
2011-01-04,41.996,42.055,40.927,41.793,4876298,0
2011-01-05,41.521,42.29,41.521,42.088,3265296,0
2011-01-06,42.043,42.173,41.409,41.537,2297962,0
2011-01-07,41.651,42.235,41.28,41.541,2728322,0
2011-01-10,41.299,41.642,41.118,41.575,3310860,0
2011-01-11,41.693,42.283,41.505,42.101,1803837,0
2011-01-12,42.504,42.837,42.283,42.691,2183639,0
2011-01-13,42.715,42.833,41.898,42.019,2614982,0
2011-01-14,41.976,42.332,41.934,42.17,2764484,0
2011-01-18,42.222,43,42.222,42.959,2911454,0
2011-01-19,42.884,43.225,42.108,42.198,3218821,0
2011-01-20,41.837,41.861,40.493,40.574,6097399,0
2011-01-21,42.121,42.121,40.953,41.481,5113885,0
2011-01-24,41.526,41.915,41.302,41.582,2765796,0
2011-01-25,41.338,41.923,41.214,41.802,3052222,0
2011-01-26,42.006,42.75,41.877,42.356,5463968,0
2011-01-27,41.802,43.368,41.612,43.106,10307803,0
2011-01-28,43.304,43.651,42.133,42.214,4734144,0
2011-01-31,43.001,44.171,42.72,43.712,5534318,0
2011-02-01,44.137,44.424,43.603,44.193,4283375,0
2011-02-02,44.024,44.36,43.818,44.072,2887464,0
2011-02-03,43.795,44.205,43.646,44.133,2866936,0
2011-02-04,44.105,44.463,44.028,44.36,2400233,0
2011-02-07,44.326,44.535,44.056,44.226,3130129,0
2011-02-08,44.368,45,44.189,45,2996756,0
2011-02-09,44.878,44.92,44.323,44.854,3199360,0
2011-02-10,44.539,45.388,44.539,45.325,2283358,0
2011-02-11,45.072,45.745,44.966,45.524,2202318,0
2011-02-14,45.224,45.721,45.156,45.216,1987495,0
2011-02-15,45.101,45.141,44.401,44.493,2892214,0
2011-02-16,44.78,45.35,44.659,45.113,2539347,0
2011-02-17,44.854,45.044,44.57,44.889,2005868,0
2011-02-18,44.991,45.113,44.579,44.911,4511871,0
2011-02-22,44.319,44.676,43.413,43.495,3549165,0
2011-02-23,43.3,43.487,42.091,42.724,6131691,0
2011-02-24,42.433,42.846,41.866,42.472,6665582,0
2011-02-25,43.266,43.769,43.12,43.3,5940474,0
2011-02-28,43.664,44.894,43.541,44.854,5983280,0
2011-03-01,45.195,45.469,43.323,43.363,3328595,0
2011-03-02,43.225,44.401,43.203,43.795,3006161,0
2011-03-03,44.433,45.515,44.272,45.22,3591401,0
2011-03-04,45.168,45.22,43.831,44.013,3281987,0
2011-03-07,44.376,44.41,42.636,42.944,4840331,0
2011-03-08,42.952,43.72,42.571,43.534,4198382,0
2011-03-09,43.363,43.404,42.554,42.653,3189059,0
2011-03-10,42.069,42.165,41.43,41.494,3955386,0
2011-03-11,41.258,41.93,41.096,41.802,3899205,0
2011-03-14,41.468,41.825,41.121,41.728,3256545,0
2011-03-15,40.255,41.689,39.332,41.316,2826383,0
2011-03-16,41.218,41.743,40.513,40.734,3677864,0
2011-03-17,41.562,41.879,40.942,41.586,3679399,0
2011-03-18,42.173,42.531,41.713,41.907,4526235,0
2011-03-21,42.715,43.04,42.222,42.935,1254289,0
2011-03-22,43.331,43.331,42.458,42.496,2945253,0
2011-03-23,42.351,42.636,41.743,42.416,2145214,0
2011-03-24,42.813,43.354,42.279,43.258,2287750,0
2011-03-25,43.396,43.931,43.211,43.735,2604337,0
2011-03-28,43.892,43.909,43.663,43.735,2738488,0
2011-03-29,43.583,44.053,43.331,44.044,1987171,0
2011-03-30,44.418,44.448,44.189,44.393,2648629,0
2011-03-31,44.295,45.037,44.143,44.896,2680601,0
2011-04-01,45.325,45.509,45.081,45.272,2289895,0
2011-04-04,45.568,45.688,44.702,45.025,1965070,0
2011-04-05,44.854,45.253,44.683,44.714,2082322,0
2011-04-06,44.87,45.072,44.181,44.62,2161616,0
2011-04-07,44.462,44.692,44.048,44.53,2369717,0
2011-04-08,44.816,44.879,43.525,43.94,1866962,0
2011-04-11,43.931,43.988,43.058,43.389,2580031,0
2011-04-12,42.996,43.093,42.091,42.515,3657190,0
2011-04-13,42.944,42.967,42.036,42.351,2333672,0
2011-04-14,42.052,42.61,41.6,42.408,3255273,0
2011-04-15,42.443,42.76,42.099,42.392,3659306,0
2011-04-18,41.696,41.971,40.998,41.76,3202761,0
2011-04-19,42.736,43.002,42.443,42.621,3703921,0
2011-04-20,42.678,43.412,41.79,43.323,7498524,0
2011-04-21,43.745,43.917,43.117,43.638,4260615,0
2011-04-25,43.735,44.053,43.04,43.413,2297678,0
2011-04-26,43.982,44.763,43.925,44.462,2642672,0
2011-04-27,44.537,45.155,43.948,44.984,3668659,0
2011-04-28,44.911,45.058,44.121,44.201,2982513,0
2011-04-29,44.252,44.442,43.249,43.375,6157180,0
2011-05-02,43.534,43.698,42.752,43.019,3627216,0
2011-05-03,42.923,42.996,42.238,42.425,3170602,0
2011-05-04,42.565,42.775,41.977,42.329,5059026,0
2011-05-05,42.165,42.76,41.595,42.017,4169523,0
2011-05-06,42.736,43.323,42.026,42.205,3378106,0
2011-05-09,42.302,42.433,41.928,42.188,2667076,0
2011-05-10,42.157,42.587,42.115,42.4,3966990,0
2011-05-11,42.425,42.736,42.091,42.417,4196725,0
2011-05-12,42.392,43.224,42.157,42.923,4574585,0
2011-05-13,42.971,43.315,42.157,42.319,2837447,0
2011-05-16,42.076,42.792,41.829,42.008,2950812,0
2011-05-17,41.709,41.724,40.347,40.47,6569442,0
2011-05-18,40.609,41.08,40.347,40.82,5197719,0
2011-05-19,41.977,42.181,41.536,41.879,5404816,0
2011-05-20,41.79,42.058,41.424,41.544,5455980,0
2011-05-23,40.802,40.828,40.304,40.582,3278839,0
2011-05-24,40.697,41.057,40.428,40.517,2267432,0
2011-05-25,40.192,41.348,40.118,41.087,3244271,0
2011-05-26,40.892,41.489,40.706,41.3,1987860,0
2011-05-27,41.511,42.001,41.339,41.879,1828994,0
2011-05-31,42.199,42.373,41.496,42.117,3363827,0
2011-06-01,42.042,42.262,40.079,40.118,4179833,0
2011-06-02,40.256,41.391,40.234,40.785,5085877,0
2011-06-03,40.142,40.533,39.695,39.865,4054113,0
2011-06-06,39.777,39.777,38.538,39.361,7289303,0
2011-06-07,39.489,39.596,38.741,38.772,8319025,0
2011-06-08,38.759,38.887,37.601,37.699,7007266,0
2011-06-09,37.737,38.317,37.707,38.154,4149300,0
2011-06-10,37.96,38.024,37.323,37.339,3614770,0
2011-06-13,37.608,37.998,37.37,37.737,4208503,0
2011-06-14,38.154,38.93,37.884,38.643,4474573,0
2011-06-15,38.162,38.382,37.77,37.917,3267361,0
2011-06-16,37.873,38.523,37.537,38.075,4647163,0
2011-06-17,38.496,38.814,38.268,38.309,7120559,0
2011-06-20,38.129,38.814,38.049,38.643,3083943,0
2011-06-21,39.01,39.937,38.848,39.688,9050966,0
2011-06-22,39.588,39.997,39.278,39.435,4232257,0
2011-06-23,38.814,39.955,38.441,39.817,5153932,0
2011-06-24,39.751,39.946,39.14,39.278,3806886,0
2011-06-27,39.23,39.516,38.767,39.312,2706285,0
2011-06-28,39.565,40.47,39.246,40.323,4031414,0
2011-06-29,40.47,41.063,39.982,40.875,4883350,0
2011-06-30,40.958,42.149,40.958,41.934,5232673,0
2011-07-01,41.784,43.082,41.563,42.917,4768391,0
2011-07-05,42.834,43.006,42.523,42.648,2875093,0
2011-07-06,42.467,42.672,42.087,42.335,3974657,0
2011-07-07,42.786,43.321,42.769,43.098,3272276,0
2011-07-08,42.489,42.861,42.211,42.818,3128466,0
2011-07-11,42.05,42.4,41.733,42.058,3977676,0
2011-07-12,41.998,42.505,41.832,41.956,5467484,0
2011-07-13,42.221,42.988,42.067,42.473,5569638,0
2011-07-14,42.638,42.768,41.463,41.611,3682741,0
2011-07-15,41.982,42.072,41.381,41.841,3262530,0
2011-07-18,41.667,41.739,40.952,41.236,2603342,0
2011-07-19,41.497,42.047,41.414,41.94,2335423,0
2011-07-20,42.124,42.165,41.463,41.651,2516175,0
2011-07-21,41.969,42.271,41.432,42.017,2811062,0
2011-07-22,41.899,42.087,41.554,41.703,3639331,0
2011-07-25,42.181,43.388,41.642,42.867,5715019,0
2011-07-26,43.229,43.279,41.317,41.432,5995827,0
2011-07-27,41.102,41.135,40.05,40.182,8694841,0
2011-07-28,40.216,40.445,39.123,39.139,5042356,0
2011-07-29,38.781,39.717,38.568,39.079,5551387,0
2011-08-01,39.821,39.918,38.196,38.746,5237912,0
2011-08-02,38.352,38.769,36.833,36.842,6435260,0
2011-08-03,37.086,37.241,35.871,37.07,7200932,0
2011-08-04,36.509,36.509,34.385,34.442,9190085,0
2011-08-05,35.108,35.467,33.391,34.778,11469686,0
2011-08-08,33.4,33.999,31.165,31.182,17808707,0
2011-08-09,31.912,33.49,31.117,33.463,10056252,0
2011-08-10,32.695,33.367,31.937,32.034,12589257,0
2011-08-11,32.111,33.859,31.743,33.383,8152601,0
2011-08-12,33.841,34.451,33.432,34.334,5608257,0
2011-08-15,34.689,35.149,34.367,35.05,4619023,0
2011-08-16,34.697,35.19,34.466,34.689,5860199,0
2011-08-17,34.845,35.256,33.859,34.113,3283726,0
2011-08-18,32.786,32.978,31.453,31.78,9236943,0
2011-08-19,31.369,32.431,31.068,31.125,6071958,0
2011-08-22,32.422,32.503,30.976,31.09,4661623,0
2011-08-23,31.395,32.298,31.035,32.298,4207453,0
2011-08-24,32.298,33.49,32.07,33.424,5274641,0
2011-08-25,33.629,33.892,32.275,32.373,3365680,0
2011-08-26,32.15,33.202,31.453,33.041,4763488,0
2011-08-29,33.671,34.613,33.638,34.574,3372013,0
2011-08-30,34.442,35.314,34.137,35.108,3664879,0
2011-08-31,35.408,36.273,34.901,35.274,5273515,0
2011-09-01,35.149,35.369,34.262,34.535,5302059,0
2011-09-02,33.495,33.802,32.883,33.113,5057304,0
2011-09-06,31.963,32.987,31.873,32.89,4926223,0
2011-09-07,33.428,33.901,33.344,33.858,7672627,0
2011-09-08,33.547,33.671,32.413,32.733,8599238,0
2011-09-09,32.225,32.291,31.288,31.749,7170274,0
2011-09-12,31.165,31.583,30.6,31.583,7543535,0
2011-09-13,31.575,32.405,31.387,32.282,5741824,0
2011-09-14,32.554,33.539,31.847,33.004,6994735,0
2011-09-15,33.514,33.932,32.932,33.849,5523162,0
2011-09-16,33.849,34.065,32.478,32.636,7992823,0
2011-09-19,32.093,32.818,31.757,32.661,5946066,0
2011-09-20,32.716,32.848,31.611,31.666,4499790,0
2011-09-21,31.568,31.88,29.71,29.737,6375227,0
2011-09-22,28.792,29.04,28.136,28.585,9030129,0
2011-09-23,28.47,28.907,27.897,28.521,5786065,0
2011-09-26,28.751,29.515,27.932,29.441,5433436,0
2011-09-27,30.475,31.674,29.95,30.494,7284423,0
2011-09-28,30.664,31.378,29.794,29.885,5581288,0
2011-09-29,30.682,31.059,29.604,30.227,5555143,0
2011-09-30,29.65,30.034,29.151,29.151,4418615,0
2011-10-03,28.989,29.548,28.03,28.054,4857188,0
2011-10-04,27.662,29.424,27.173,29.359,7332668,0
2011-10-05,29.432,30.952,29.135,30.828,7295683,0
2011-10-06,30.938,32.03,30.692,32.022,6485935,0
2011-10-07,32.316,32.833,31.583,31.725,8571202,0
2011-10-10,32.478,32.848,32.275,32.8,4179910,0
2011-10-11,32.439,33.481,32.373,33.252,3542291,0
2011-10-12,33.555,34.91,33.424,34.121,7408801,0
2011-10-13,33.473,34.582,33.217,34.492,8907582,0
2011-10-14,35.308,35.498,34.321,34.628,5915875,0
2011-10-17,34.613,34.613,33.455,33.564,4049539,0
2011-10-18,33.95,35.034,33.292,34.755,5530147,0
2011-10-19,34.549,35.157,34.212,34.351,3786188,0
2011-10-20,34.507,34.613,33.408,34.04,4969782,0
2011-10-21,34.736,34.803,34.016,34.695,5173065,0
2011-10-24,34.713,36.509,33.752,36.325,9030251,0
2011-10-25,36.3,36.3,34.818,35.431,4530822,0
2011-10-26,36.052,36.405,34.901,35.919,5367053,0
2011-10-27,37.78,38.807,37.591,38.452,7119958,0
2011-10-28,37.98,38.956,37.939,38.575,4119316,0
2011-10-31,37.98,38.328,36.788,36.804,6084031,0
2011-11-01,35.447,37.078,34.67,36.368,7863064,0
2011-11-02,37.699,37.699,36.584,37.185,5448341,0
2011-11-03,37.746,38.444,37.027,38.352,5050821,0
2011-11-04,37.771,38.287,37.233,38.011,3470237,0
2011-11-07,37.815,38.087,36.788,37.449,5464645,0
2011-11-08,37.631,38.144,36.904,38.054,5130209,0
2011-11-09,36.886,37.301,36.207,36.368,4260136,0
2011-11-10,36.911,37.185,36.389,36.814,3458230,0
2011-11-11,37.526,38.269,37.342,37.764,2713925,0
2011-11-14,37.631,38.278,37.467,38.144,4660505,0
2011-11-15,38.087,38.667,37.764,38.427,3069265,0
2011-11-16,37.939,38.196,37.102,37.195,4552273,0
2011-11-17,36.985,37.16,35.912,36.283,4257118,0
2011-11-18,36.549,36.691,36.077,36.342,2512345,0
2011-11-21,35.703,35.869,35.093,35.663,3003173,0
2011-11-22,35.622,35.622,34.662,35.217,3177874,0
2011-11-23,34.688,34.803,33.784,33.818,3818083,0
2011-11-25,33.802,34.274,33.527,33.552,1616626,0
2011-11-28,34.828,35.231,34.588,35.025,2778286,0
2011-11-29,35.239,35.663,34.985,35.059,2560533,0
2011-11-30,36.618,37.452,36.479,37.158,4794448,0
2011-12-01,36.962,37.574,36.814,36.895,2729105,0
2011-12-02,37.311,37.708,37.036,37.095,3183484,0
2011-12-05,37.871,38.591,37.491,38.073,4203191,0
2011-12-06,38.088,38.448,37.862,38.155,3722411,0
2011-12-07,37.847,37.948,37.126,37.724,5097079,0
2011-12-08,37.366,37.509,36.234,36.349,3880033,0
2011-12-09,36.603,36.994,36.134,36.698,5032263,0
2011-12-12,36.127,36.283,35.539,35.919,3114380,0
2011-12-13,36.266,36.698,35.34,35.686,5706913,0
2011-12-14,35.317,35.372,34.371,34.619,4795222,0
2011-12-15,35.093,35.2,34.239,34.736,4544527,0
2011-12-16,35.184,35.86,34.803,34.909,8777594,0
2011-12-19,35.165,35.391,34.437,34.555,2673897,0
2011-12-20,35.157,36.216,35.116,36.1,3209175,0
2011-12-21,36.1,36.266,35.274,36.159,4668079,0
2011-12-22,36.201,36.558,35.771,35.895,3389540,0
2011-12-23,36.127,36.762,36.011,36.706,2654405,0
2011-12-27,36.682,36.985,36.475,36.788,1295189,0
2011-12-28,36.715,36.853,35.779,35.828,2140053,0
2011-12-29,35.82,36.415,35.82,36.334,2343254,0
2011-12-30,36.234,36.391,35.99,36.016,2081707,0
2012-01-03,37.054,37.764,37.011,37.638,4087636,0
2012-01-04,37.665,37.831,37.366,37.631,2968996,0
2012-01-05,37.73,37.862,37.227,37.78,4375619,0
2012-01-06,37.972,38.029,37.25,37.474,3637787,0
2012-01-09,37.5,37.746,37.276,37.681,7505944,0
2012-01-10,38.385,39.534,38.235,39.502,4904032,0
2012-01-11,39.371,39.998,39.307,39.937,4285335,0
2012-01-12,40.099,40.778,39.706,40.689,2992828,0
2012-01-13,40.163,40.396,39.806,40.304,3794941,0
2012-01-17,41.006,41.324,40.456,40.498,4025487,0
2012-01-18,40.419,40.958,40.312,40.9,4217108,0
2012-01-19,40.958,41.537,40.844,41.397,4281013,0
2012-01-20,40.521,40.572,39.882,40.031,5980098,0
2012-01-23,40.131,40.561,39.668,39.785,3963859,0
2012-01-24,39.66,40.409,39.329,40.388,2759751,0
2012-01-25,40.401,41.124,39.884,40.99,3645638,0
2012-01-26,39.472,40.572,39.472,40.49,8932043,0
2012-01-27,40.34,41.365,40.287,41.015,4689334,0
2012-01-30,40.589,41.088,40.34,41.088,3660481,0
2012-01-31,41.311,41.437,40.275,40.571,4185521,0
2012-02-01,41.073,41.498,40.706,41.223,4414960,0
2012-02-02,41.324,41.574,41.024,41.131,2301591,0
2012-02-03,41.816,42.68,41.732,42.467,3475267,0
2012-02-06,42.115,42.942,41.998,42.598,4629533,0
2012-02-07,42.315,42.932,42.206,42.766,2851702,0
2012-02-08,42.906,43.066,42.624,43.066,2491321,0
2012-02-09,43.184,43.274,42.858,43.191,2449969,0
2012-02-10,42.542,42.965,42.349,42.889,3010746,0
2012-02-13,43.149,43.515,42.841,43.398,2739329,0
2012-02-14,43.29,43.309,42.658,43.14,3254353,0
2012-02-15,43.215,43.283,42.157,42.415,4597891,0
2012-02-16,42.342,42.65,41.94,42.533,5830863,0
2012-02-17,42.807,42.858,42.332,42.374,3192997,0
2012-02-21,42.95,43.706,42.889,43.309,3951666,0
2012-02-22,43.398,43.866,43.24,43.492,3136757,0
2012-02-23,43.332,43.492,42.841,43.249,2703726,0
2012-02-24,43.375,43.775,43.082,43.149,5672381,0
2012-02-27,43.033,43.924,42.69,43.507,3517898,0
2012-02-28,43.474,43.83,43.317,43.785,3099965,0
2012-02-29,43.816,44.244,43.48,43.513,4684743,0
2012-03-01,43.608,43.94,43.124,43.532,3024229,0
2012-03-02,43.441,43.484,42.641,42.751,2428357,0
2012-03-05,42.815,42.815,42.148,42.289,2603977,0
2012-03-06,41.639,41.699,40.421,40.607,5073053,0
2012-03-07,40.815,40.997,40.439,40.649,5139722,0
2012-03-08,41.131,41.283,40.749,41.088,4168747,0
2012-03-09,41.346,41.448,40.806,40.865,4012003,0
2012-03-12,40.898,40.964,40.396,40.538,4535388,0
2012-03-13,41.063,41.956,40.815,41.881,5553102,0
2012-03-14,41.764,42.19,41.764,41.998,3840251,0
2012-03-15,42.014,42.249,41.824,42.232,3615982,0
2012-03-16,42.332,42.632,42.19,42.542,3775490,0
2012-03-19,42.489,42.658,42.206,42.407,3313369,0
2012-03-20,42.165,42.24,41.539,41.647,3149788,0
2012-03-21,41.732,41.907,41.273,41.63,3302881,0
2012-03-22,41.256,41.338,39.99,40.58,4837146,0
2012-03-23,40.58,41.247,40.272,41.106,3262067,0
2012-03-26,41.716,41.965,41.472,41.907,3636909,0
2012-03-27,42.098,42.098,41.732,41.79,2668634,0
2012-03-28,41.799,41.872,40.464,41.115,4760100,0
2012-03-29,40.655,41.123,40.241,40.981,3643938,0
2012-03-30,41.311,41.58,40.788,41.545,4260845,0
2012-04-02,41.539,41.931,41.156,41.764,2832906,0
2012-04-03,41.588,41.881,41.043,41.184,3172839,0
2012-04-04,40.866,40.866,40.329,40.428,3262036,0
2012-04-05,40.354,40.496,39.822,40.039,2677145,0
2012-04-09,39.506,39.588,39.089,39.455,2898327,0
2012-04-10,39.378,39.514,38.454,38.731,3299257,0
2012-04-11,39.355,39.415,38.281,38.488,5786507,0
2012-04-12,38.647,39.964,38.613,39.791,3151540,0
2012-04-13,39.621,39.746,38.991,39.083,2738699,0
2012-04-16,39.314,39.714,38.813,38.947,8062871,0
2012-04-17,39.336,39.984,39.125,39.688,3347766,0
2012-04-18,39.447,39.763,39.155,39.573,3335996,0
2012-04-19,39.53,39.745,38.779,39.13,3124517,0
2012-04-20,39.295,40.008,39.276,39.555,3640372,0
2012-04-23,38.587,39.637,38.448,39.523,5848616,0
2012-04-24,39.806,40.931,39.806,40.403,5376640,0
2012-04-25,41.14,41.205,40.547,40.671,5241250,0
2012-04-26,40.512,40.841,40.157,40.832,8936561,0
2012-04-27,41.118,41.218,40.851,40.916,3554857,0
2012-04-30,40.889,40.924,40.066,40.175,2584030,0
2012-05-01,40.125,40.418,39.203,39.984,4426340,0
2012-05-02,39.791,39.83,39.437,39.714,3232027,0
2012-05-03,39.839,39.848,38.95,39.091,4828925,0
2012-05-04,38.872,38.924,38.059,38.133,4904446,0
2012-05-07,38.007,38.788,37.988,38.327,5648009,0
2012-05-08,38.05,38.353,37.505,38.251,5563840,0
2012-05-09,37.654,38.495,37.428,37.881,3607237,0
2012-05-10,38.293,38.368,37.623,37.746,3200980,0
2012-05-11,37.522,38.124,37.403,37.578,2232325,0
2012-05-14,37.108,37.578,36.825,37.167,3333988,0
2012-05-15,37.267,37.421,36.981,37.059,3509537,0
2012-05-16,37.286,37.596,36.682,36.705,3645583,0
2012-05-17,36.646,36.825,35.679,35.696,2927878,0
2012-05-18,35.933,36.409,35.485,35.638,3983819,0
2012-05-21,36.016,36.455,35.092,35.376,23217828,0
2012-05-22,35.529,35.916,35.303,35.864,12822718,0
2012-05-23,35.562,36.098,35.241,36.066,9047373,0
2012-05-24,36.259,36.564,35.89,36.564,5544100,0
2012-05-25,36.409,36.856,36.126,36.391,5567372,0
2012-05-29,36.72,37.151,36.537,36.79,5518620,0
2012-05-30,36.234,36.527,35.907,36.428,5742822,0
2012-05-31,36.383,36.564,35.495,35.854,6319355,0
2012-06-01,34.806,34.965,33.807,33.822,9171043,0
2012-06-04,33.737,33.863,32.174,32.956,10879054,0
2012-06-05,32.806,33.763,32.529,33.697,11019699,0
2012-06-06,34.024,34.747,33.763,34.747,10087406,0
2012-06-07,35.428,35.933,34.501,34.588,5531972,0
2012-06-08,34.494,34.679,34.159,34.663,5867915,0
2012-06-11,35.074,35.175,33.645,33.697,5071951,0
2012-06-12,34.2,34.2,33.536,34.178,6280717,0
2012-06-13,33.923,34.015,32.871,33.016,6498234,0
2012-06-14,33.065,33.427,32.924,33.182,4472399,0
2012-06-15,33.284,33.51,33.097,33.486,4857563,0
2012-06-18,33.234,33.41,32.997,33.167,3540556,0
2012-06-19,33.309,33.83,33.309,33.536,5249222,0
2012-06-20,33.476,33.586,32.837,32.971,5901134,0
2012-06-21,33.234,33.26,31.687,31.755,5313192,0
2012-06-22,32.579,32.594,31.896,32.157,11280002,0
2012-06-25,31.805,31.931,31.075,31.174,6242084,0
2012-06-26,31.357,31.627,31.075,31.445,9911940,0
2012-06-27,31.476,31.687,31.283,31.576,4304843,0
2012-06-28,31.257,31.57,31.048,31.502,5999441,0
2012-06-29,32.268,33.309,32.201,33.309,9386556,0
2012-07-02,33.241,33.292,32.553,32.956,6508637,0
2012-07-03,33.17,34.034,33.036,34.034,3455664,0
2012-07-05,33.807,34.173,33.577,33.838,4629258,0
2012-07-06,33.26,33.351,32.781,33.2,3643303,0
2012-07-09,33.191,33.292,32.737,32.941,4026126,0
2012-07-10,33.125,33.427,31.419,31.731,7997536,0
2012-07-11,31.813,31.865,30.972,31.134,9492591,0
2012-07-12,30.906,31.327,30.576,31.193,6143278,0
2012-07-13,31.463,32.135,31.235,32.016,5122446,0
2012-07-16,31.982,31.982,31.327,31.847,3059837,0
2012-07-17,32.102,32.507,31.524,32.254,4111846,0
2012-07-18,31.922,33.28,31.874,32.881,5217438,0
2012-07-19,32.988,33.619,32.797,33.225,5440270,0
2012-07-20,32.98,33.084,32.644,32.831,6328880,0
2012-07-23,32.318,35.092,31.938,34.098,12274289,0
2012-07-24,34.005,34.509,33.963,34.458,9218558,0
2012-07-25,35.103,35.512,34.704,35.346,8858922,0
2012-07-26,36.069,36.563,35.781,36.271,8130265,0
2012-07-27,36.573,37.255,36.454,37.026,8283937,0
2012-07-30,36.899,37.026,36.747,36.926,5200909,0
2012-07-31,36.907,36.998,36.715,36.848,6700191,0
2012-08-01,37.155,37.215,36.581,36.672,4745505,0
2012-08-02,36.573,36.715,35.95,36.573,6613000,0
2012-08-03,37.223,37.707,37.062,37.503,5393818,0
2012-08-06,37.689,38.002,37.484,37.578,3678441,0
2012-08-07,37.689,38.238,37.689,37.856,3639972,0
2012-08-08,37.672,38.51,37.469,38.452,5798079,0
2012-08-09,38.35,38.749,38.325,38.579,2741184,0
2012-08-10,38.391,39.155,38.299,39.13,3046256,0
2012-08-13,39.019,39.164,38.562,38.953,4165195,0
2012-08-14,39.062,39.121,38.366,38.79,6194663,0
2012-08-15,38.825,38.834,38.444,38.767,3954218,0
2012-08-16,38.749,39.214,38.51,39.047,3411163,0
2012-08-17,39.121,39.435,38.994,39.309,3074517,0
2012-08-20,39.112,39.292,38.714,39.053,2706364,0
2012-08-21,39.112,39.656,38.647,38.732,3206033,0
2012-08-22,38.62,38.994,38.359,38.918,3353925,0
2012-08-23,38.749,39.164,38.579,38.808,3219431,0
2012-08-24,38.657,39.572,38.47,39.375,4364514,0
2012-08-27,39.349,39.537,38.977,39.148,2816425,0
2012-08-28,38.936,39.071,38.604,38.697,3118740,0
2012-08-29,38.231,38.586,38.103,38.418,4848445,0
2012-08-30,38.155,38.257,37.587,37.73,3106626,0
2012-08-31,38.036,38.222,37.724,37.917,2950489,0
2012-09-04,37.944,37.953,36.507,37.494,7699070,0
2012-09-05,37.663,37.663,37.054,37.29,3300743,0
2012-09-06,37.672,39.512,37.663,39.088,6745640,0
2012-09-07,39.85,40.827,39.748,40.216,7762277,0
2012-09-10,40.011,40.234,39.785,39.952,3868416,0
2012-09-11,39.934,40.58,39.683,40.378,3817165,0
2012-09-12,40.417,40.664,40.172,40.408,3661380,0
2012-09-13,40.392,40.649,39.674,40.545,5446087,0
2012-09-14,40.751,41.039,39.825,40.044,8048255,0
2012-09-17,40.062,40.198,39.8,40.071,3945686,0
2012-09-18,40.307,40.664,39.961,40.399,4681817,0
2012-09-19,40.52,41.7,40.071,41.14,5983561,0
2012-09-20,40.876,40.876,40.036,40.671,5560657,0
2012-09-21,40.809,41.056,40.361,40.809,4958421,0
2012-09-24,40.461,40.708,40.131,40.471,2687561,0
2012-09-25,40.385,40.478,39.144,39.196,4704786,0
2012-09-26,39.2,39.604,38.799,39.24,3926079,0
2012-09-27,39.622,39.97,39.402,39.934,3107383,0
2012-09-28,39.622,40.146,39.341,40.081,4356158,0
2012-10-01,39.918,40.689,39.723,39.97,5064788,0
2012-10-02,40.052,40.206,39.283,39.545,4343144,0
2012-10-03,39.8,39.97,39.301,39.545,4321052,0
2012-10-04,39.889,40.076,39.511,39.889,3740699,0
2012-10-05,40.28,40.792,40.159,40.416,3510016,0
2012-10-08,40.168,40.28,39.759,40.015,3348258,0
2012-10-09,40.008,40.067,39.52,39.572,2899172,0
2012-10-10,38.964,39.427,38.196,38.35,7442212,0
2012-10-11,38.614,38.854,37.921,38.17,4734195,0
2012-10-12,38.179,38.769,38.014,38.444,5007182,0
2012-10-15,38.452,38.726,37.921,38.639,4300779,0
2012-10-16,38.904,39.348,38.769,39.324,3631274,0
2012-10-17,39.419,39.983,39.067,39.955,3467163,0
2012-10-18,39.768,39.862,39.332,39.759,4125625,0
2012-10-19,39.381,39.511,38.726,39.161,6279320,0
2012-10-22,40.048,40.168,39.101,39.41,5669932,0
2012-10-23,38.904,39.196,38.34,38.94,4624878,0
2012-10-24,39.357,39.469,38.39,38.46,4236850,0
2012-10-25,39.033,39.469,38.22,38.828,3467420,0
2012-10-26,38.863,39.11,38.179,38.572,3636744,0
2012-10-31,38.435,41.016,38.435,40.367,9274290,0
2012-11-01,40.811,42.564,40.811,42.392,9440335,0
2012-11-02,42.64,43.024,41.922,42.058,6752990,0
2012-11-05,41.871,43.264,41.749,43.161,6230211,0
2012-11-06,43.118,43.452,42.999,43.102,5074657,0
2012-11-07,42.264,42.836,41.785,42.358,5773729,0
2012-11-08,42.153,42.383,41.629,41.785,5611001,0
2012-11-09,41.374,42.596,41.119,41.93,4502972,0
2012-11-12,41.948,42.64,41.827,42.358,3035285,0
2012-11-13,41.827,42.65,41.144,42.289,3454745,0
2012-11-14,41.804,42.53,41.306,41.418,4314328,0
2012-11-15,41.29,41.888,40.972,41.254,5340282,0
2012-11-16,41.709,42.015,41.238,41.836,5834108,0
2012-11-19,42.333,42.999,42.315,42.956,3477072,0
2012-11-20,42.81,43.546,42.58,43.357,4600939,0
2012-11-21,43.418,43.63,42.923,43.366,4698006,0
2012-11-23,43.4,44.163,43.272,44.092,2153920,0
2012-11-26,44.136,45.033,43.639,43.742,6665799,0
2012-11-27,43.922,44.323,43.572,43.639,4481981,0
2012-11-28,43.488,44.596,43.171,44.478,5113127,0
2012-11-29,44.545,44.822,44.144,44.443,4753742,0
2012-11-30,44.393,44.665,44.144,44.588,9130973,0
2012-12-03,44.025,44.615,43.702,43.726,5295368,0
2012-12-04,43.759,44.178,43.512,43.835,5046815,0
2012-12-05,43.788,44.283,43.385,43.751,4920442,0
2012-12-06,43.707,44.042,43.376,43.939,5194674,0
2012-12-07,44.555,44.886,44.212,44.854,4547997,0
2012-12-10,44.633,44.813,44.025,44.744,4493588,0
2012-12-11,44.861,45.094,44.596,44.836,3014478,0
2012-12-12,44.949,45.144,44.376,44.487,4705696,0
2012-12-13,44.487,44.76,44.058,44.178,3823747,0
2012-12-14,44.052,45.102,44.052,44.94,3887939,0
2012-12-17,45.085,45.279,44.572,44.836,3947414,0
2012-12-18,44.906,46.239,44.906,46.061,5329160,0
2012-12-19,46.376,46.778,46.266,46.266,3961448,0
2012-12-20,46.36,46.761,46.187,46.727,4107745,0
2012-12-21,46.163,46.802,45.958,46.024,7077176,0
2012-12-24,45.829,45.958,45.461,45.709,1512639,0
2012-12-26,45.887,46.281,45.589,46.024,1880691,0
2012-12-27,46.153,46.385,45.197,45.847,2689889,0
2012-12-28,45.512,45.811,45.224,45.383,2251258,0
2012-12-31,45.067,46.36,44.836,46.315,3064269,0
2013-01-02,47.854,49.026,47.488,48.256,4801422,0
2013-01-03,48.129,48.666,47.949,48.19,3655147,0
2013-01-04,48.429,48.572,48.171,48.513,2705531,0
2013-01-07,48.273,48.291,47.179,47.658,3724549,0
2013-01-08,47.504,47.889,47.033,47.033,4977226,0
2013-01-09,47.308,47.804,47.24,47.676,3073061,0
2013-01-10,47.872,47.915,47.024,47.812,4123040,0
2013-01-11,47.359,47.829,47.085,47.658,3220881,0
2013-01-14,47.717,47.854,47.154,47.299,2383536,0
2013-01-15,47.189,47.684,47.189,47.521,2531735,0
2013-01-16,47.479,47.479,47.016,47.103,3041703,0
2013-01-17,47.427,48.317,47.256,48.232,4107617,0
2013-01-18,48.684,48.752,47.658,48.444,4199512,0
2013-01-22,48.513,48.718,47.845,48.709,3830214,0
2013-01-23,48.522,48.59,48.198,48.349,2792145,0
2013-01-24,48.301,49.14,48.111,48.992,4522983,0
2013-01-25,49.066,49.353,48.769,49.168,3379011,0
2013-01-28,49.305,49.462,48.778,48.939,2448458,0
2013-01-29,48.905,49.251,48.572,49.187,1948075,0
2013-01-30,49.093,49.289,48.616,48.684,2227341,0
2013-01-31,48.47,48.821,48.273,48.684,3381391,0
2013-02-01,49.385,50.325,48.812,49.168,7724105,0
2013-02-04,47.94,48.983,47.529,48.367,6389383,0
2013-02-05,48.666,51.675,47.889,50.753,12042933,0
2013-02-06,50.779,51.136,50.436,50.992,7994098,0
2013-02-07,51.086,51.112,50.092,50.334,5414232,0
2013-02-08,50.394,50.949,50.284,50.369,5194957,0
2013-02-11,50.29,51.096,50.275,51.01,3498305,0
2013-02-12,51.016,51.547,50.811,51.47,3314047,0
2013-02-13,51.643,52.548,51.554,52.181,3553485,0
2013-02-14,51.864,52.541,51.813,52.349,2950702,0
2013-02-15,52.589,52.606,51.916,52.035,3434961,0
2013-02-19,52.189,52.615,52.189,52.566,2941341,0
2013-02-20,52.669,52.753,51.822,51.925,4486067,0
2013-02-21,51.497,51.531,50.685,50.821,4420677,0
2013-02-22,51.112,51.599,51.026,51.078,3172533,0
2013-02-25,51.563,52.197,50.649,50.667,5369279,0
2013-02-26,51.256,51.487,50.377,50.914,3807573,0
2013-02-27,50.811,52.982,50.709,52.734,3513590,0
2013-02-28,52.597,53.478,52.358,52.973,4445167,0
2013-03-01,52.531,54.395,52.293,53.566,6117063,0
2013-03-04,53.327,53.729,52.171,53.102,4623040,0
2013-03-05,53.351,53.959,53.01,53.13,3998816,0
2013-03-06,53.343,53.796,52.956,53.531,3291168,0
2013-03-07,53.677,53.79,53.187,53.376,2225199,0
2013-03-08,53.754,54.583,53.567,54.522,3000032,0
2013-03-11,54.312,54.649,54.073,54.553,1980827,0
2013-03-12,54.469,54.469,53.326,54.081,3157189,0
2013-03-13,54.09,54.725,53.849,54.583,3654670,0
2013-03-14,54.891,54.916,54.056,54.366,3247055,0
2013-03-15,54.115,54.425,53.798,53.849,4887107,0
2013-03-18,53.273,53.738,52.988,53.211,3016608,0
2013-03-19,53.36,53.446,52.31,52.831,2799058,0
2013-03-20,53.326,54.09,53.307,53.945,2890384,0
2013-03-21,53.694,54.451,53.574,53.892,3516798,0
2013-03-22,54.09,54.643,53.9,54.451,3032989,0
2013-03-25,54.376,54.788,53.289,53.341,4022295,0
2013-03-26,53.55,53.745,52.617,52.636,3909749,0
2013-03-27,52.246,52.671,51.938,52.275,6256488,0
2013-03-28,52.378,52.895,52.153,52.711,5241171,0
2013-04-01,52.711,53.486,52.337,52.654,3807898,0
2013-04-02,52.978,53.082,52.222,52.439,3145100,0
2013-04-03,52.609,52.696,50.39,50.992,6502870,0
2013-04-04,50.949,51.483,50.717,51.232,4556486,0
2013-04-05,50.459,51.12,50.15,51.051,3838220,0
2013-04-08,51.042,51.93,50.89,51.922,3160772,0
2013-04-09,52.05,52.255,51.463,52.041,3564483,0
2013-04-10,52.041,52.704,51.724,52.6,2876694,0
2013-04-11,52.646,54.115,52.584,53.09,3461181,0
2013-04-12,52.704,52.922,51.638,51.896,3077340,0
2013-04-15,51.638,51.671,49.135,49.248,5766770,0
2013-04-16,50.002,50.929,49.916,50.82,3635779,0
2013-04-17,50.383,50.39,48.815,49.358,5311563,0
2013-04-18,49.486,49.555,47.688,48.023,7459033,0
2013-04-19,48.006,49.219,47.928,49.022,5450854,0
2013-04-22,49.055,49.416,48.583,48.959,4436342,0
2013-04-23,49.062,50.432,49.038,50.054,4376963,0
2013-04-24,49.961,50.631,49.935,50.449,3383966,0
2013-04-25,50.699,50.985,50.467,50.509,2889794,0
2013-04-26,50.906,51.096,49.88,50.477,4149536,0
2013-04-29,51.989,53.384,51.671,51.877,7070954,0
2013-04-30,51.989,53.118,51.544,52.85,5020282,0
2013-05-01,52.516,52.516,50.929,51.01,5132360,0
2013-05-02,51.32,52.076,51.296,51.53,4558587,0
2013-05-03,52.247,53.895,52.222,53.437,5536359,0
2013-05-06,53.34,54.277,53.297,53.801,2956833,0
2013-05-07,54.189,55.03,54.078,55.004,3050279,0
2013-05-08,55.04,56.08,54.79,55.958,3904384,0
2013-05-09,55.734,56.607,55.646,56.117,3289627,0
2013-05-10,56.06,56.607,55.965,56.278,2486463,0
2013-05-13,56.174,56.34,55.567,55.672,2324893,0
2013-05-14,55.594,56.494,55.594,56.419,3292421,0
2013-05-15,55.985,56.955,55.916,56.93,2611376,0
2013-05-16,56.591,57.397,56.583,56.948,3566073,0
2013-05-17,57.474,58.08,57.078,57.951,4589934,0
2013-05-20,57.855,59.079,57.579,59,3232315,0
2013-05-21,58.931,59.652,58.905,59.539,3582063,0
2013-05-22,59.522,60.266,58.976,59.703,5843618,0
2013-05-23,58.749,59.459,58.331,59.148,4254133,0
2013-05-24,58.331,59.165,58.331,59.139,2597692,0
2013-05-28,59.98,60.605,59.372,59.522,2987741,0
2013-05-29,59.112,59.165,58.098,58.282,3907112,0
2013-05-30,58.577,58.931,58.171,58.739,2245107,0
2013-05-31,58.318,58.788,57.262,57.262,4439970,0
2013-06-03,57.554,57.91,56.315,57.397,3636317,0
2013-06-04,57.38,58.08,56.503,56.85,3381369,0
2013-06-05,56.6,56.738,55.491,55.542,3725444,0
2013-06-06,55.654,55.821,55.022,55.821,3093809,0
2013-06-07,56.229,56.99,56.148,56.879,3662341,0
2013-06-10,56.94,58.057,56.4,56.893,8614590,0
2013-06-11,56.372,56.712,55.734,55.958,4039581,0
2013-06-12,56.712,56.712,54.988,55.058,3383802,0
2013-06-13,54.944,56.512,54.71,56.193,3389559,0
2013-06-14,56.07,56.583,55.821,55.975,2068588,0
2013-06-17,56.358,56.747,55.716,56.117,2927299,0
2013-06-18,56.237,57.182,55.95,57.069,2251034,0
2013-06-19,57.052,57.156,56.08,56.08,2180525,0
2013-06-20,55.257,55.821,54.754,55.101,4153641,0
2013-06-21,55.576,56.011,54.605,55.439,4417568,0
2013-06-24,54.45,54.512,53.071,53.903,5043886,0
2013-06-25,54.415,54.909,53.713,54.736,3500017,0
2013-06-26,55.257,55.672,54.79,55.422,2281010,0
2013-06-27,55.958,56.834,55.958,56.53,3248788,0
2013-06-28,56.41,57.102,56.26,57.044,9692673,0
2013-07-01,56.997,58.219,56.816,57.624,3644734,0
2013-07-02,57.406,58.143,56.964,57.242,3114150,0
2013-07-03,56.99,57.693,56.782,57.397,1416542,0
2013-07-05,57.736,58.731,57.683,58.698,2755697,0
2013-07-08,59.036,59.2,58.731,58.905,2940969,0
2013-07-09,59.157,59.694,58.905,59.036,2889809,0
2013-07-10,59.063,59.216,58.126,58.413,2981237,0
2013-07-11,59.269,59.485,58.794,59.122,3703788,0
2013-07-12,59.148,59.287,58.794,59.236,2211051,0
2013-07-15,59,59.426,58.959,59.104,3369805,0
2013-07-16,59.072,59.157,57.587,57.641,3217600,0
2013-07-17,58.065,58.498,57.977,58.005,2412548,0
2013-07-18,58.359,58.705,58.031,58.628,2375425,0
2013-07-19,58.794,59.244,58.438,59.183,2331099,0
2013-07-22,59.165,59.504,58.959,59.043,1504555,0
2013-07-23,59.236,59.903,59.079,59.764,2570756,0
2013-07-24,59.903,59.962,58.853,59.009,2797539,0
2013-07-25,58.645,58.976,58.161,58.959,2207327,0
2013-07-26,58.454,58.976,58.34,58.967,2024625,0
2013-07-29,58.94,59.096,58.542,58.608,1596672,0
2013-07-30,59.009,59.435,58.794,59.2,1992076,0
2013-07-31,59.226,60.189,59.139,59.764,2561777,0
2013-08-01,60.634,61.104,60.426,60.983,3259059,0
2013-08-02,58.116,59.04,57.035,57.61,12612515,0
2013-08-05,57.688,58.029,57.262,57.844,4495946,0
2013-08-06,57.557,57.714,56.997,57.12,3288503,0
2013-08-07,57.035,57.035,56.152,56.293,3881339,0
2013-08-08,56.509,57.19,56.509,56.99,4568274,0
2013-08-09,56.589,57.53,56.556,57.225,2627523,0
2013-08-12,57.015,58.291,56.849,57.965,2887567,0
2013-08-13,58.133,58.693,57.925,58.377,2113087,0
2013-08-14,58.368,58.578,58.106,58.246,1678741,0
2013-08-15,57.628,57.653,56.686,56.893,3480960,0
2013-08-16,56.893,57.53,56.833,57.069,2999327,0
2013-08-19,56.921,57.157,56.468,56.538,1732101,0
2013-08-20,56.538,57.035,56.093,56.79,1806211,0
2013-08-21,56.613,57.539,56.369,57.094,3022886,0
2013-08-22,57.425,58.639,57.277,58.43,2025072,0
2013-08-23,58.526,58.639,57.775,58.331,1772974,0
2013-08-26,58.395,58.43,57.4,57.539,1850685,0
2013-08-27,56.79,56.886,55.768,55.847,3050507,0
2013-08-28,55.768,56.064,55.473,55.647,2101612,0
2013-08-29,55.56,56.397,55.473,55.805,1666088,0
2013-08-30,55.814,55.901,55.105,55.219,1917894,0
2013-09-03,56.056,56.397,54.845,55.009,3857928,0
2013-09-04,55.019,56.782,54.95,56.678,3912153,0
2013-09-05,56.546,57.262,56.369,57.069,1957997,0
2013-09-06,57.215,57.934,56.311,57.235,2975819,0
2013-09-09,57.724,59.003,57.668,58.211,4103205,0
2013-09-10,58.812,59.275,58.742,59.198,3196002,0
2013-09-11,58.899,59.607,58.657,59.302,1990575,0
2013-09-12,59.292,59.345,58.35,58.578,2246575,0
2013-09-13,58.455,58.831,58.096,58.716,1513826,0
2013-09-16,59.694,60.155,59.502,59.764,2452465,0
2013-09-17,59.607,59.668,59.232,59.493,1828664,0
2013-09-18,59.399,60.95,59.362,60.819,2597756,0
2013-09-19,60.992,62.058,60.959,61.732,4274699,0
2013-09-20,61.717,62.231,61.545,61.545,3985953,0
2013-09-23,61.246,61.422,60.13,60.601,2891137,0
2013-09-24,60.201,62.161,60.139,61.422,3167936,0
2013-09-25,61.394,62.014,60.895,61.394,2139364,0
2013-09-26,61.657,61.872,61.177,61.489,1458644,0
2013-09-27,61.299,61.299,60.548,60.775,2051700,0
2013-09-30,60.104,60.401,59.674,60.033,3275801,0
2013-10-01,59.929,61.177,59.929,60.164,3611930,0
2013-10-02,59.878,60.672,59.198,60.401,4668473,0
2013-10-03,60.296,60.306,59.163,59.502,2790145,0
2013-10-04,59.57,60.313,59.171,60.217,2000486,0
2013-10-07,59.407,59.53,58.594,58.61,3462845,0
2013-10-08,58.725,58.78,57.338,57.468,3591747,0
2013-10-09,57.566,57.705,56.859,57.253,3341589,0
2013-10-10,58.055,59.379,57.934,59.232,3456527,0
2013-10-11,59.206,60.435,59.083,60.435,2830464,0
2013-10-14,59.711,60.505,59.319,60.13,2138649,0
2013-10-15,59.738,59.817,58.125,58.377,4560251,0
2013-10-16,58.883,58.98,57.61,58.246,4033079,0
2013-10-17,58.055,58.831,57.907,58.716,3424612,0
2013-10-18,58.874,60.05,58.788,59.937,3885756,0
2013-10-21,60.269,60.339,59.442,59.633,3306964,0
2013-10-22,59.963,60.505,59.807,60.191,2534531,0
2013-10-23,59.929,59.954,58.732,59.1,2784922,0
2013-10-24,59.1,60.086,58.526,59.738,4348540,0
2013-10-25,59.319,63.262,58.865,62.475,12348603,0
2013-10-28,62.546,62.718,61.143,61.525,4581685,0
2013-10-29,61.854,62.294,61.123,62.189,3574946,0
2013-10-30,62.058,62.875,61.83,62.171,4871089,0
2013-10-31,61.985,62.407,61.565,61.899,3747174,0
2013-11-01,61.889,62.399,61.171,61.995,3370612,0
2013-11-04,62.238,62.425,61.635,61.953,2006382,0
2013-11-05,61.671,61.88,61.146,61.461,2958681,0
2013-11-06,61.775,62.247,61.371,61.591,2230311,0
2013-11-07,61.803,62.029,60.345,60.46,2997727,0
2013-11-08,60.565,61.967,60.53,61.934,2679054,0
2013-11-11,61.985,62.521,61.829,62.275,1922098,0
2013-11-12,62.199,63.24,61.925,63.074,3781372,0
2013-11-13,62.652,63.557,62.644,63.557,2195312,0
2013-11-14,63.583,63.812,63.18,63.427,2206476,0
2013-11-15,63.566,63.625,63.277,63.427,2756251,0
2013-11-18,63.54,63.803,63.012,63.221,2753552,0
2013-11-19,63.221,63.381,62.338,62.539,2465846,0
2013-11-20,62.547,63.197,62.067,62.189,2196049,0
2013-11-21,62.68,63.795,62.628,63.634,2579647,0
2013-11-22,63.452,64.216,63.205,64.039,2523855,0
2013-11-25,64.101,64.424,63.608,63.838,2410106,0
2013-11-26,63.862,64.143,63.663,63.89,2170169,0
2013-11-27,63.96,64.391,63.757,63.908,1287836,0
2013-11-29,63.795,64.101,63.512,63.738,1235040,0
2013-12-02,63.738,64.239,62.925,63.066,2207395,0
2013-12-03,63.23,63.345,62.161,62.425,2800781,0
2013-12-04,62.11,62.898,61.484,61.671,4451034,0
2013-12-05,61.549,62.898,61.512,62.566,2792180,0
2013-12-06,63.435,64.039,62.907,63.531,2532385,0
2013-12-09,63.389,63.785,62.984,63.427,2525493,0
2013-12-10,63.303,63.812,62.977,63.24,2401703,0
2013-12-11,63.24,63.521,62.076,62.247,2101360,0
2013-12-12,61.995,62.504,61.723,61.909,1867957,0
2013-12-13,62.152,62.425,61.767,62.257,2369814,0
2013-12-16,63.146,64.084,63.098,63.925,3546153,0
2013-12-17,63.917,64.67,63.55,64.433,4114785,0
2013-12-18,64.433,65.793,63.969,65.793,3511232,0
2013-12-19,65.354,65.444,64.749,65.338,2399675,0
2013-12-20,65.644,66.863,65.592,66.423,4125667,0
2013-12-23,66.74,66.845,65.707,66.178,2681208,0
2013-12-24,66.092,66.759,65.943,66.433,695432,0
2013-12-26,66.495,67.312,66.495,67.18,1642811,0
2013-12-27,67.207,67.549,67.117,67.33,1099358,0
2013-12-30,67.136,67.33,66.627,66.68,1970213,0
2013-12-31,66.838,66.907,66.479,66.775,3103622,0
2014-01-02,66.442,66.662,65.951,66.224,4302170,0
2014-01-03,66.277,66.749,66.128,66.415,2207325,0
2014-01-06,66.838,67.067,65.951,66.128,2367898,0
2014-01-07,66.178,66.653,65.889,66.268,2212429,0
2014-01-08,66.301,66.301,65.749,66.04,2656040,0
2014-01-09,66.442,66.855,65.802,66.277,2777565,0
2014-01-10,66.383,67.04,66.109,66.953,2690915,0
2014-01-13,65.855,66.292,64.537,64.978,7944574,0
2014-01-14,65.065,66.408,64.819,66.408,4474500,0
2014-01-15,66.557,67.172,66.355,67.058,3006616,0
2014-01-16,66.907,67.654,66.855,67.145,2714874,0
2014-01-17,67.223,67.689,66.944,67.416,3601943,0
2014-01-21,68.109,68.592,67.664,68.135,3653917,0
2014-01-22,67.856,68.03,67.162,67.715,3264517,0
2014-01-23,67.022,67.092,66.047,66.617,3116090,0
2014-01-24,65.898,66.012,64.021,64.153,5194925,0
2014-01-27,64.329,64.898,63.268,63.853,3050584,0
2014-01-28,64.231,64.925,64.03,64.522,1993622,0
2014-01-29,63.908,65.092,63.757,64.462,3184237,0
2014-01-30,65.02,65.126,64.391,64.839,3230331,0
2014-01-31,63.739,64.452,63.557,64.118,3557901,0
2014-02-03,64.424,64.775,61.565,61.644,5538494,0
2014-02-04,60.091,60.53,59.039,60.223,10432675,0
2014-02-05,59.609,60.662,58.679,60.617,7945883,0
2014-02-06,60.557,61.565,60.424,60.591,5683921,0
2014-02-07,60.811,62.142,60.354,61.953,5745975,0
2014-02-10,61.845,61.967,60.829,61.002,3210626,0
2014-02-11,61.362,61.671,60.889,61.417,3808433,0
2014-02-12,61.698,62.618,61.559,62.372,5247835,0
2014-02-13,61.785,62.898,61.625,62.767,2472805,0
2014-02-14,62.715,64.101,62.487,63.795,3222092,0
2014-02-18,64.012,64.092,63.259,63.574,2021898,0
2014-02-19,63.259,64.18,63.24,63.277,2446423,0
2014-02-20,63.303,64.18,62.943,64.012,2985814,0
2014-02-21,64.382,64.89,64.216,64.477,3035737,0
2014-02-24,64.724,66.137,64.724,65.775,3993871,0
2014-02-25,65.558,66.575,65.407,66.109,3846067,0
2014-02-26,66.196,66.812,66.065,66.479,4483633,0
2014-02-27,66.391,66.671,65.987,66.187,2972109,0
2014-02-28,66.408,66.793,65.135,65.539,5363324,0
2014-03-03,64.749,65.003,63.644,64.452,6602634,0
2014-03-04,65.354,65.53,64.802,64.809,5271083,0
2014-03-05,65.152,65.477,64.873,65.265,4020367,0
2014-03-06,65.436,66.566,65.373,66.529,3641029,0
2014-03-07,66.873,67.687,66.716,67.244,4730558,0
2014-03-10,66.997,67.06,65.982,66.114,2794310,0
2014-03-11,66.266,66.653,65.487,65.816,3082039,0
2014-03-12,65.364,65.567,64.533,65.169,2728594,0
2014-03-13,65.398,65.514,63.67,64.067,3144623,0
2014-03-14,63.59,64.366,62.857,62.937,3934520,0
2014-03-17,63.564,64.597,63.555,63.934,3785851,0
2014-03-18,64.269,64.845,64.2,64.755,2221873,0
2014-03-19,64.694,64.791,63.245,63.633,3506543,0
2014-03-20,63.597,64.446,63.482,64.26,1960317,0
2014-03-21,64.87,65.735,64.093,64.154,2861460,0
2014-03-24,64.508,64.836,63.324,64.182,2910667,0
2014-03-25,64.941,65.523,64.622,65.283,3015940,0
2014-03-26,65.796,65.885,64.436,64.446,2892659,0
2014-03-27,64.279,64.896,63.67,64.729,2695419,0
2014-03-28,64.87,65.796,64.738,65.55,1931357,0
2014-03-31,65.982,66.708,65.974,66.336,2622373,0
2014-04-01,66.026,66.938,65.867,66.909,2929729,0
2014-04-02,67.156,68.137,66.847,67.705,2854922,0
2014-04-03,67.997,68.543,67.705,68.012,3114503,0
2014-04-04,68.27,68.622,66.557,66.732,4316462,0
2014-04-07,66.397,66.548,64.456,64.807,3765940,0
2014-04-08,64.913,65.188,64.269,64.799,3796142,0
2014-04-09,64.904,66.089,64.799,66.043,2665485,0
2014-04-10,66.106,66.177,64.19,64.324,2711229,0
2014-04-11,64.102,64.102,62.31,62.628,4677160,0
2014-04-14,63.334,63.482,62.168,62.723,3961092,0
2014-04-15,62.759,63.518,62.043,63.482,3578160,0
2014-04-16,63.925,64.498,63.661,64.419,2420618,0
2014-04-17,64.931,65.577,64.456,65.188,3122222,0
2014-04-21,65.169,65.408,64.685,65.283,1909487,0
2014-04-22,65.339,66.134,65.188,65.727,1882669,0
2014-04-23,65.637,66.248,65.427,65.682,2220856,0
2014-04-24,65.974,66.513,65.398,66.194,2300675,0
2014-04-25,66,66.203,65.1,65.303,2227313,0
2014-04-28,65.436,66.275,64.87,65.788,3592083,0
2014-04-29,65.25,65.788,63.385,63.715,6745669,0
2014-04-30,63.652,64.456,62.97,64.145,4493685,0
2014-05-01,64.252,65.123,64.111,65.025,3601136,0
2014-05-02,64.831,65.524,64.651,64.776,3076519,0
2014-05-05,64.377,65.053,63.843,64.75,2117956,0
2014-05-06,64.52,64.724,64.182,64.341,2605919,0
2014-05-07,64.582,64.643,63.667,64.458,2649748,0
2014-05-08,64.421,64.947,63.702,63.941,3314717,0
2014-05-09,64.012,64.021,63.283,63.674,2181803,0
2014-05-12,64.163,65.177,64.039,64.937,2687095,0
2014-05-13,65.167,65.712,64.901,65.08,2777824,0
2014-05-14,65.205,65.302,64.535,64.67,1690967,0
2014-05-15,64.325,64.67,63.612,64.359,3108047,0
2014-05-16,64.643,64.688,63.648,64.2,4450679,0
2014-05-19,63.916,64.867,63.818,64.582,1917946,0
2014-05-20,64.484,64.67,63.763,64.093,2643828,0
2014-05-21,64.315,64.901,64.315,64.849,2531682,0
2014-05-22,64.909,65.762,64.67,65.167,2215575,0
2014-05-23,65.256,65.612,64.768,65.542,1832981,0
2014-05-27,65.791,66.635,65.568,66.021,2187907,0
2014-05-28,66.021,66.314,65.703,65.771,2408297,0
2014-05-29,65.995,66.199,65.388,65.818,1821349,0
2014-05-30,65.551,65.737,65.151,65.514,2303334,0
2014-06-02,65.568,65.729,64.857,65.436,1998431,0
2014-06-03,65.256,65.496,65.025,65.379,2397376,0
2014-06-04,65.292,65.496,64.992,65.239,2033822,0
2014-06-05,65.418,66.181,65.177,65.398,5827723,0
2014-06-06,65.622,66.583,65.477,66.583,2912095,0
2014-06-09,66.608,67.693,66.476,67.177,3195483,0
2014-06-10,67.036,67.169,66.527,66.814,1720820,0
2014-06-11,66.429,67.105,66.429,66.91,2228772,0
2014-06-12,67.027,67.177,66.449,66.616,3217454,0
2014-06-13,66.76,67.123,66.616,66.823,1774537,0
2014-06-16,66.671,67.774,66.661,67.408,2494770,0
2014-06-17,67.248,67.881,66.947,67.712,2483386,0
2014-06-18,67.693,68.174,67.248,68.095,2202592,0
2014-06-19,69.01,69.01,67.79,68.306,2603706,0
2014-06-20,68.513,69.117,68.183,68.955,5411507,0
2014-06-23,70.413,70.814,69.844,70.451,4855750,0
2014-06-24,70.111,70.307,68.741,68.866,3372251,0
2014-06-25,68.564,69,68.252,68.447,2943819,0
2014-06-26,68.503,68.521,67.756,68.43,2370078,0
2014-06-27,68.208,68.723,67.95,68.689,2463009,0
2014-06-30,68.521,68.75,68.166,68.618,2459945,0
2014-07-01,68.895,69.234,68.457,68.778,2739577,0
2014-07-02,68.787,69.658,68.75,68.992,3090117,0
2014-07-03,69.224,69.772,69.168,69.605,1758757,0
2014-07-07,69.418,69.862,68.769,69.747,3146125,0
2014-07-08,69.248,69.389,68.636,68.841,2949331,0
2014-07-09,69.389,69.641,68.946,69.256,2294052,0
2014-07-10,68.323,69.117,68.095,69.043,2974597,0
2014-07-11,69.08,69.348,68.547,69.186,2102540,0
2014-07-14,69.907,71.106,69.862,70.279,4338696,0
2014-07-15,70.423,70.619,69.38,69.897,3139399,0
2014-07-16,70.316,71.017,70.157,70.625,3439294,0
2014-07-17,70.37,70.548,69.445,69.569,2233472,0
2014-07-18,69.747,70.111,69.569,69.853,2739033,0
2014-07-21,69.158,69.389,68.466,69.275,3968526,0
2014-07-22,69.907,70.023,69.455,69.631,1944873,0
2014-07-23,69.791,69.897,69.043,69.373,1929465,0
2014-07-24,69.48,69.506,68.723,68.796,2521719,0
2014-07-25,68.547,69.028,68.474,68.875,2705022,0
2014-07-28,68.866,68.929,67.747,68.234,2938224,0
2014-07-29,66.716,66.776,62.376,62.689,11833039,0
2014-07-30,61.684,62.347,61.132,62.144,13225414,0
2014-07-31,61.698,61.993,60.668,60.811,6799471,0
2014-08-01,60.471,60.765,59.968,60.147,5054657,0
2014-08-04,60.506,60.855,59.862,60.597,4837210,0
2014-08-05,60.274,61.294,60.139,60.436,4760569,0
2014-08-06,59.809,60.123,59.602,59.774,5524907,0
2014-08-07,60.302,60.523,59.575,59.737,3858912,0
2014-08-08,59.987,60.668,59.968,60.623,3585165,0
2014-08-11,60.756,61.294,60.615,60.821,2432902,0
2014-08-12,60.704,61.054,60.63,60.847,2346309,0
2014-08-13,61.222,61.741,61.007,61.499,3704621,0
2014-08-14,61.582,61.662,61.169,61.393,2792553,0
2014-08-15,61.681,61.69,60.606,60.98,3786079,0
2014-08-18,61.349,61.798,61.339,61.778,3697592,0
2014-08-19,62.271,62.387,61.815,61.958,2444797,0
2014-08-20,61.708,63.14,61.708,63.033,4103252,0
2014-08-21,63.13,63.21,62.567,62.717,1696181,0
2014-08-22,62.591,62.763,62.349,62.503,2276414,0
2014-08-25,62.878,63.237,62.727,62.934,1770764,0
2014-08-26,63.176,63.292,62.674,62.674,2055392,0
2014-08-27,62.674,62.906,62.359,62.466,2039587,0
2014-08-28,62.495,62.495,61.788,62.289,1974630,0
2014-08-29,62.655,62.655,62.056,62.503,1420817,0
2014-09-02,62.674,63.11,62.423,62.915,2163569,0
2014-09-03,63.176,63.21,62.414,62.503,2995983,0
2014-09-04,62.503,62.978,62.046,62.11,2455559,0
2014-09-05,61.993,62.11,61.161,61.93,3494553,0
2014-09-08,61.76,62.201,61.509,61.644,1742174,0
2014-09-09,61.681,61.723,60.98,61.088,2149016,0
2014-09-10,61.114,61.241,60.713,60.972,2420108,0
2014-09-11,60.793,60.882,60.523,60.688,3729090,0
2014-09-12,60.704,60.704,59.997,60.069,3168128,0
2014-09-15,59.997,60.302,59.485,59.987,2978262,0
2014-09-16,59.782,59.917,58.977,59.727,4044559,0
2014-09-17,59.727,59.862,59.334,59.414,3136809,0
2014-09-18,59.666,59.917,59.495,59.592,3017218,0
2014-09-19,59.89,60.032,59.199,59.424,2948176,0
2014-09-22,59.245,59.308,58,58.259,4099388,0
2014-09-23,57.93,58.556,57.4,58.321,4507584,0
2014-09-24,58.214,58.921,58.107,58.761,3464523,0
2014-09-25,58.385,58.414,57.696,57.704,4282150,0
2014-09-26,57.784,58.565,57.696,58.474,3228503,0
2014-09-29,57.749,58.097,57.659,57.92,2825351,0
2014-09-30,57.98,58.107,56.261,56.736,5979069,0
2014-10-01,56.435,56.736,55.896,56.122,6099541,0
2014-10-02,55.511,56.03,54.061,55.547,7395322,0
2014-10-03,56.064,56.601,55.966,56.542,4233821,0
2014-10-06,56.648,57.121,56.253,56.775,3175680,0
2014-10-07,56.387,56.387,55.232,55.232,3649311,0
2014-10-08,55.349,56.28,54.561,56.237,4177321,0
2014-10-09,55.957,56.084,53.264,53.289,7113682,0
2014-10-10,53.166,53.397,52.34,52.753,5591142,0
2014-10-13,52.683,53.486,52.119,52.171,4158897,0
2014-10-14,52.724,54.015,52.627,52.869,5426913,0
2014-10-15,52.126,53.073,51.132,52.799,5217303,0
2014-10-16,51.804,54.212,51.669,53.649,4401243,0
2014-10-17,54.543,56.442,54.454,55.009,6273953,0
2014-10-20,54.589,54.787,54.051,54.704,3025493,0
2014-10-21,55.241,56.397,55.18,56.317,2669130,0
2014-10-22,56.327,56.407,54.634,54.704,3484683,0
2014-10-23,55.582,56.477,55.439,56.172,3829697,0
2014-10-24,56.163,56.485,55.932,56.461,2056736,0
2014-10-27,56.172,56.27,55.717,56.004,2511670,0
2014-10-28,56.594,58,56.577,58,3784408,0
2014-10-29,59.289,60.185,58.348,59.02,7560201,0
2014-10-30,58.654,60.195,58.626,59.782,4118577,0
2014-10-31,60.748,61.26,60.22,61.232,4945483,0
2014-11-03,61.213,61.491,60.704,61.269,4418290,0
2014-11-04,61.187,61.383,60.311,60.802,3251895,0
2014-11-05,61.499,61.671,60.615,61.169,3056492,0
2014-11-06,61.331,61.867,61.222,61.832,3062295,0
2014-11-07,61.681,62.056,61.251,61.93,3448118,0
2014-11-10,61.914,62.144,61.589,62.118,2876583,0
2014-11-11,61.806,62.091,61.114,61.276,2620040,0
2014-11-12,61.114,61.276,60.575,60.996,3344574,0
2014-11-13,61.052,61.133,59.671,59.968,3718805,0
2014-11-14,60.04,60.438,59.763,60.366,2168627,0
2014-11-17,60.313,60.683,59.978,60.493,1810241,0
2014-11-18,60.376,60.916,60.049,60.79,2198834,0
2014-11-19,60.752,60.752,60.049,60.276,1739105,0
2014-11-20,59.968,60.916,59.798,60.745,1536655,0
2014-11-21,61.53,62.287,61.458,61.674,2788627,0
2014-11-24,61.81,62.333,61.683,62.287,2091601,0
2014-11-25,62.198,62.765,62.042,62.647,3080281,0
2014-11-26,62.53,62.63,61.97,62.413,1721278,0
2014-11-28,62.18,62.466,60.673,61.168,2123679,0
2014-12-01,60.935,61.086,60.411,60.592,3713937,0
2014-12-02,60.771,61.844,60.644,61.773,3868711,0
2014-12-03,62.089,63.576,62.052,63.314,3530526,0
2014-12-04,62.899,62.989,62.151,62.656,1961266,0
2014-12-05,62.466,62.773,62.239,62.592,1661059,0
2014-12-08,62.449,62.675,61.222,61.251,3136274,0
2014-12-09,60.466,61.801,60.284,61.773,2265339,0
2014-12-10,61.511,61.602,60.049,60.248,2719157,0
2014-12-11,60.493,61.133,60.124,60.266,2661166,0
2014-12-12,59.537,59.763,58.335,58.364,3715767,0
2014-12-15,59.519,59.519,57.923,58.074,3199067,0
2014-12-16,57.778,59.438,57.743,58.771,3852965,0
2014-12-17,58.715,58.752,57.806,58.508,4972539,0
2014-12-18,59.654,60.836,59.356,60.827,3490730,0
2014-12-19,60.988,62.458,60.962,62.368,5068545,0
2014-12-22,62.773,63.115,61.782,62.287,3212455,0
2014-12-23,62.739,63.585,62.449,62.577,2183730,0
2014-12-24,62.729,62.918,62.368,62.495,814578,0
2014-12-26,62.592,63.055,62.548,62.611,944080,0
2014-12-29,62.358,62.675,62.225,62.53,1579879,0
2014-12-30,62.306,62.585,61.954,62.017,1613941,0
2014-12-31,62.333,62.432,61.26,61.286,1355454,0
2015-01-02,61.674,61.836,60.411,61.26,1816644,0
2015-01-05,60.518,60.546,58.572,58.725,3555325,0
2015-01-06,58.698,58.842,57.326,58.067,3600295,0
2015-01-07,58.896,59.131,58.032,58.237,3460888,0
2015-01-08,58.797,60.347,58.797,60.322,3821128,0
2015-01-09,60.502,60.635,59.383,59.571,3116784,0
2015-01-12,59.472,59.699,58.563,59.049,3159069,0
2015-01-13,59.293,60.049,58.293,59.031,3966405,0
2015-01-14,58.13,58.237,57.092,57.933,2655244,0
2015-01-15,58.192,58.312,57.336,57.778,4037268,0
2015-01-16,57.399,58.293,57.372,58.247,3868744,0
2015-01-20,58.517,58.591,57.941,58.436,3620832,0
2015-01-21,58.032,59.447,57.923,59.356,3633933,0
2015-01-22,60.059,61.241,59.647,61.034,3840602,0
2015-01-23,61.08,61.08,60.167,60.429,2617774,0
2015-01-26,60.213,60.527,59.58,60.258,2162895,0
2015-01-27,58.922,59.347,58.335,58.634,4182471,0
2015-01-28,58.922,59.078,57.282,57.364,3459418,0
2015-01-29,57.209,58.032,56.632,57.886,3725509,0
2015-01-30,57.292,57.806,56.877,56.893,4337514,0
2015-02-02,57.372,58.535,56.671,58.074,4565223,0
2015-02-03,61.222,63.424,60.798,62.937,8066304,0
2015-02-04,62.348,62.665,61.475,61.754,4769363,0
2015-02-05,61.979,62.748,61.979,62.422,2830308,0
2015-02-06,62.665,63.911,62.665,63.172,3628799,0
2015-02-09,62.719,63.776,62.71,63.253,2306228,0
2015-02-10,63.937,63.973,62.809,63.794,2186363,0
2015-02-11,63.45,63.794,63.081,63.424,2245188,0
2015-02-12,63.838,64.794,63.442,64.613,2991090,0
2015-02-13,64.596,65.569,64.432,65.426,3458414,0
2015-02-17,65.262,65.262,64.506,65.047,2193184,0
2015-02-18,65.001,65.631,64.686,65.191,1836101,0
2015-02-19,64.758,65.417,64.478,65.037,1532211,0
2015-02-20,65.047,65.462,64.298,65.387,1973775,0
2015-02-23,65.083,65.336,64.488,64.604,2214062,0
2015-02-24,64.559,64.929,64.451,64.677,2299661,0
2015-02-25,64.81,64.929,63.893,64.524,2867150,0
2015-02-26,64.506,64.901,64.306,64.741,2112781,0
2015-02-27,64.053,64.488,63.811,64.037,2657565,0
2015-03-02,64.037,64.47,63.784,64.027,2448899,0
2015-03-03,63.541,64.01,63.288,63.522,2483606,0
2015-03-04,63.333,63.424,62.358,62.809,2424393,0
2015-03-05,62.99,63.138,62.555,63.039,1669717,0
2015-03-06,62.429,62.909,61.793,61.964,2166186,0
2015-03-09,62.02,62.4,61.829,62.264,1797419,0
2015-03-10,61.601,61.665,61.048,61.048,2187637,0
2015-03-11,61.192,61.228,60.418,60.509,2062222,0
2015-03-12,60.791,61.156,60.575,61.128,2531984,0
2015-03-13,60.899,61.128,60.028,60.575,2754104,0
2015-03-16,61.919,62.02,60.8,61.618,3523765,0
2015-03-17,61.347,61.674,61.019,61.519,2437592,0
2015-03-18,61.218,62.464,60.655,62.282,3818382,0
2015-03-19,61.902,61.992,61.138,61.429,2235825,0
2015-03-20,61.836,62.4,61.727,62.244,4711262,0
2015-03-23,62.229,62.446,61.638,61.864,2517573,0
2015-03-24,61.836,62.135,61.337,61.693,2365972,0
2015-03-25,61.736,61.982,60.73,60.73,2413280,0
2015-03-26,60.447,60.873,60.202,60.602,2179718,0
2015-03-27,60.855,60.855,60.282,60.627,1525571,0
2015-03-30,60.899,61.911,60.899,61.647,1523921,0
2015-03-31,61.138,61.883,60.949,61.755,3501041,0
2015-04-01,61.765,61.783,60.991,61.429,3229146,0
2015-04-02,61.247,62.084,60.882,61.519,2186759,0
2015-04-06,60.919,63.047,60.855,62.664,2405577,0
2015-04-07,62.33,62.792,62.127,62.321,1942751,0
2015-04-08,62.002,62.264,61.618,61.946,2164206,0
2015-04-09,61.927,62.455,61.491,62.311,2639047,0
2015-04-10,62.282,62.693,61.892,62.439,2782708,0
2015-04-13,62.518,62.518,61.836,62.119,2024046,0
2015-04-14,61.82,62.6,61.591,62.41,2841675,0
2015-04-15,62.718,63.627,62.354,63.391,3283576,0
2015-04-16,63.301,63.373,62.747,63.108,1828844,0
2015-04-17,62.583,62.819,62.084,62.819,3201532,0
2015-04-20,63.1,63.455,62.966,63.455,3024734,0
2015-04-21,63.627,63.853,62.756,63.039,2616606,0
2015-04-22,63.118,63.209,62.439,62.973,2588259,0
2015-04-23,62.828,63.108,62.538,62.809,2283021,0
2015-04-24,63.047,63.047,62.193,62.338,2344303,0
2015-04-27,62.455,63.282,62.429,63.065,3395599,0
2015-04-28,62.565,62.718,61.927,62.364,5417427,0
2015-04-29,63.128,63.973,62.145,63.209,4738106,0
2015-04-30,62.788,63.593,62.532,62.971,3843302,0
2015-05-01,63.467,64.657,63.175,64.612,3785237,0
2015-05-04,64.64,65.033,64.401,64.868,3061827,0
2015-05-05,65.06,66.664,65.043,65.428,4842737,0
2015-05-06,65.822,65.94,65.152,65.565,3296110,0
2015-05-07,65.583,65.583,64.896,65.279,2672200,0
2015-05-08,65.969,66.233,65.739,66.059,2265946,0
2015-05-11,65.874,66.573,65.874,66.215,2024083,0
2015-05-12,65.894,65.977,65.456,65.912,1848276,0
2015-05-13,66.059,67.121,65.977,66.711,2860678,0
2015-05-14,67.258,67.634,66.994,67.343,3020463,0
2015-05-15,67.214,67.25,66.609,67.177,3214004,0
2015-05-18,66.931,67.453,66.573,67.306,1908815,0
2015-05-19,67.141,67.214,66.344,66.701,2078930,0
2015-05-20,66.802,66.884,66.416,66.673,7506793,0
2015-05-21,66.353,67.453,66.325,67.25,2799010,0
2015-05-22,67.233,67.353,66.966,66.966,1653756,0
2015-05-26,66.701,66.736,65.647,65.977,2676390,0
2015-05-27,66.261,67.002,65.94,66.865,2127661,0
2015-05-28,66.545,66.829,66.069,66.683,1873580,0
2015-05-29,66.711,66.884,65.389,65.592,2725555,0
2015-06-01,65.774,66.032,65.309,65.583,1760674,0
2015-06-02,65.537,66.636,65.5,66.289,1920550,0
2015-06-03,66.381,67.141,66.087,66.765,1939277,0
2015-06-04,66.381,66.416,65.656,66.004,2425953,0
2015-06-05,65.894,66.05,65.472,65.739,2023975,0
2015-06-08,65.665,66.05,65.5,65.656,1719570,0
2015-06-09,65.656,66.069,65.419,65.5,1410532,0
2015-06-10,65.995,66.591,65.912,66.463,1875610,0
2015-06-11,66.773,66.874,66.123,66.489,1436185,0
2015-06-12,66.251,66.408,65.528,65.858,1905224,0
2015-06-15,65.353,65.353,64.621,64.951,1943973,0
2015-06-16,64.704,64.887,64.099,64.537,2559655,0
2015-06-17,64.712,64.768,64.035,64.484,2273260,0
2015-06-18,64.64,65.336,64.576,65.098,1992977,0
2015-06-19,64.942,64.942,64.291,64.319,3413165,0
2015-06-22,64.694,64.832,64.2,64.319,2033689,0
2015-06-23,64.209,64.521,64.135,64.409,2113210,0
2015-06-24,64.181,64.346,63.659,63.759,2338201,0
2015-06-25,63.833,63.98,62.715,62.797,2443527,0
2015-06-26,62.98,63.037,62.394,62.559,2563476,0
2015-06-29,62.075,62.385,61.259,61.323,2461971,0
2015-06-30,62.146,62.432,61.486,61.835,3323338,0
2015-07-01,62.284,62.422,61.743,61.972,2348242,0
2015-07-02,62.084,62.513,61.708,61.762,2151237,0
2015-07-06,61.076,61.8,60.791,61.15,2039690,0
2015-07-07,61.313,61.351,59.802,61.304,3430847,0
2015-07-08,60.847,60.939,59.747,59.93,2223165,0
2015-07-09,60.672,62.045,59.912,59.912,2507265,0
2015-07-10,60.7,60.819,59.947,60.26,1713784,0
2015-07-13,60.728,60.909,60.424,60.847,1959687,0
2015-07-14,60.708,61.029,60.506,60.865,1868690,0
2015-07-15,60.745,60.799,59.939,60.232,2510231,0
2015-07-16,60.772,60.838,60.104,60.453,2295416,0
2015-07-17,60.139,60.443,59.47,59.655,2376729,0
2015-07-20,59.59,60.023,59.51,59.783,1811034,0
2015-07-21,59.536,59.681,58.556,58.647,3778469,0
2015-07-22,58.446,58.821,58.061,58.162,2365158,0
2015-07-23,58.097,58.464,57.602,57.712,3999924,0
2015-07-24,57.722,57.749,55.413,56.029,7644147,0
2015-07-27,55.752,56.101,55.285,55.496,3366997,0
2015-07-28,55.951,56.621,55.597,56.338,3319191,0
2015-07-29,55.019,57.282,54.515,56.621,8001128,0
2015-07-30,56.057,56.65,55.577,56.465,3671826,0
2015-07-31,56.679,56.679,55.937,56.004,3564409,0
2015-08-03,55.883,56.004,55.318,55.708,2993954,0
2015-08-04,55.864,56.124,54.996,55.078,3269098,0
2015-08-05,55.567,56.023,55.004,55.114,3699627,0
2015-08-06,55.356,55.854,55.004,55.448,2734895,0
2015-08-07,55.309,55.736,55.052,55.327,2565110,0
2015-08-10,55.708,56.761,55.607,56.751,2623412,0
2015-08-11,56.066,56.066,55.255,55.567,2886122,0
2015-08-12,55.265,55.846,54.939,55.744,3194784,0
2015-08-13,55.448,56.013,55.188,55.412,1859494,0
2015-08-14,55.096,55.708,55.096,55.429,2250324,0
2015-08-17,55.153,55.864,54.784,55.77,1487813,0
2015-08-18,55.531,55.679,55.225,55.3,2302679,0
2015-08-19,54.876,55.105,53.811,54.218,3526008,0
2015-08-20,53.885,54.181,53.618,53.73,3894555,0
2015-08-21,53.332,53.618,52.406,52.406,5267055,0
2015-08-24,47.858,51.834,45.492,50.215,6512194,0
2015-08-25,52.129,52.129,48.689,48.729,4976286,0
2015-08-26,49.929,50.633,49.126,50.446,4986345,0
2015-08-27,51.075,52.453,50.854,52.35,4522066,0
2015-08-28,52.093,53.109,51.927,52.739,3217607,0
2015-08-31,52.416,53.193,51.888,52.748,3066923,0
2015-09-01,51.539,52.065,50.485,50.753,3931441,0
2015-09-02,51.565,51.575,50.418,51.371,3153136,0
2015-09-03,51.15,51.787,50.882,51.113,3479495,0
2015-09-04,50.373,51.131,50.04,50.892,3642078,0
2015-09-08,51.75,52.518,51.546,52.398,3193270,0
2015-09-09,53.008,53.276,51.649,51.76,2894712,0
2015-09-10,51.888,52.249,51.27,51.64,2591829,0
2015-09-11,51.649,51.917,51.159,51.51,1906768,0
2015-09-14,51.437,51.529,50.428,50.548,4427200,0
2015-09-15,50.577,51.603,50.428,51.529,3744302,0
2015-09-16,51.575,52.37,51.334,52.268,2557211,0
2015-09-17,51.981,52.157,50.762,50.892,4652354,0
2015-09-18,50.197,50.327,48.544,48.93,7320397,0
2015-09-21,49.024,49.449,48.709,49.237,3836358,0
2015-09-22,48.487,49.006,48.209,48.996,4113174,0
2015-09-23,49.05,49.161,48.265,48.404,3948230,0
2015-09-24,47.822,48.366,47.017,48.246,7161319,0
2015-09-25,48.441,48.589,47.72,47.997,7376863,0
2015-09-28,47.591,47.776,46.158,46.268,7396900,0
2015-09-29,46.425,47.008,46.158,46.834,3357799,0
2015-09-30,47.414,47.674,46.915,47.423,3375541,0
2015-10-01,47.553,47.767,46.472,46.758,3174555,0
2015-10-02,46.017,47.525,45.723,47.517,5517692,0
2015-10-05,47.674,49.273,47.608,48.774,4156780,0
2015-10-06,48.904,49.3,48.275,48.608,5657559,0
2015-10-07,49.227,50.595,48.884,50.022,5884677,0
2015-10-08,49.929,51.289,49.828,51.122,4221345,0
2015-10-09,50.66,51.445,50.428,50.679,3427247,0
2015-10-12,50.715,50.844,49.882,50.05,2695516,0
2015-10-13,49.764,50.022,49.411,49.458,2702704,0
2015-10-14,49.365,49.458,48.608,48.765,3175600,0
2015-10-15,48.496,48.636,47.525,48.164,5101440,0
2015-10-16,48.135,48.135,46.851,47.284,7339866,0
2015-10-19,46.915,47.443,46.785,47.397,4757689,0
2015-10-20,47.183,49.068,47.035,48.414,7736331,0
2015-10-21,48.848,49.273,48.441,48.552,3947558,0
2015-10-22,48.747,50.806,48.737,50.244,4995107,0
2015-10-23,50.511,51.159,49.92,50.207,3428004,0
2015-10-26,50.373,50.548,49.634,49.717,3050696,0
2015-10-27,49.282,49.282,47.969,48.765,3284567,0
2015-10-28,48.884,50.133,48.877,49.993,3688162,0
2015-10-29,49.624,50.336,49.624,50.207,3866647,0
2015-10-30,50.207,52.221,49.92,51.685,7597428,0
2015-11-02,51.297,52.666,51.02,52.435,4950084,0
2015-11-03,52.231,53.119,52.138,52.453,4330318,0
2015-11-04,52.703,53.442,52.38,52.453,4286119,0
2015-11-05,52.397,53.591,52.238,53.312,7194909,0
2015-11-06,52.929,53.581,52.706,53.415,5658208,0
2015-11-09,53.424,53.478,52.313,52.612,4233780,0
2015-11-10,52.117,52.687,51.848,52.491,3971747,0
2015-11-11,52.089,52.369,51.716,51.828,4456167,0
2015-11-12,51.268,51.539,50.484,50.586,6219971,0
2015-11-13,50.484,51.127,50.399,50.511,3897617,0
2015-11-16,50.502,51.734,50.445,51.725,2944318,0
2015-11-17,51.902,52.164,51.37,51.753,3126750,0
2015-11-18,51.38,53.163,51.38,53.097,3243944,0
2015-11-19,53.181,53.191,52.416,52.995,4789174,0
2015-11-20,53.237,53.845,53.145,53.76,5152581,0
2015-11-23,53.63,53.937,53.386,53.415,3627343,0
2015-11-24,53.208,53.927,52.791,53.855,3389097,0
2015-11-25,53.778,54.31,53.62,54.096,3393383,0
2015-11-27,54.021,54.31,53.769,54.236,1123845,0
2015-11-30,54.329,54.694,54.124,54.291,3499865,0
2015-12-01,54.469,54.684,54.152,54.562,3344814,0
2015-12-02,54.236,54.582,53.172,53.331,3259053,0
2015-12-03,53.293,53.415,51.483,51.921,5554324,0
2015-12-04,52.033,52.5,51.828,52.323,3476191,0
2015-12-07,52.135,52.164,50.969,51.071,3780317,0
2015-12-08,50.408,50.605,49.305,49.475,6096119,0
2015-12-09,49.345,50.129,48.981,49.166,3849091,0
2015-12-10,49.141,49.522,48.559,48.671,4452523,0
2015-12-11,48,48.412,47.29,47.488,6286494,0
2015-12-14,47.338,47.683,46.655,47.028,4521387,0
2015-12-15,47.254,47.515,46.61,47.216,3913687,0
2015-12-16,47.889,48.72,47.581,48.533,4592426,0
2015-12-17,48.476,48.7,46.777,46.796,4794893,0
2015-12-18,46.768,47.15,46.348,46.431,9190425,0
2015-12-21,46.917,47.515,46.768,47.338,6019220,0
2015-12-22,47.607,48.859,47.488,48.363,6637689,0
2015-12-23,48.878,49.943,48.803,49.736,3832593,0
2015-12-24,49.662,49.943,49.485,49.708,1056187,0
2015-12-28,49.568,49.671,48.775,49.092,2049682,0
2015-12-29,49.503,49.904,49.204,49.55,2771628,0
2015-12-30,49.373,49.756,49.019,49.092,1973944,0
2015-12-31,48.924,49.28,48.559,48.578,2318641,0
2016-01-04,47.804,48.784,47.4,48.748,4104383,0
2016-01-05,48.748,48.859,47.85,48.402,2252106,0
2016-01-06,47.44,47.88,47.011,47.533,3076558,0
2016-01-07,46.629,46.917,46.096,46.423,4903532,0
2016-01-08,46.723,47.057,45.796,45.899,3693819,0
2016-01-11,46.338,46.497,45.351,45.882,3402259,0
2016-01-12,46.423,46.758,45.601,46.629,3641465,0
2016-01-13,46.777,47.225,45.135,45.21,3804592,0
2016-01-14,45.471,45.471,44.015,45.107,4974876,0
2016-01-15,43.884,44.92,43.855,44.676,4926598,0
2016-01-19,45.368,45.499,44.295,44.891,3720756,0
2016-01-20,44.088,44.761,43.117,44.35,4421073,0
2016-01-21,44.407,45.449,43.669,44.603,4035607,0
2016-01-22,45.62,46.181,44.519,45.282,3681648,0
2016-01-25,45.023,45.331,44.015,44.127,2684492,0
2016-01-26,45.059,45.869,44.302,45.761,3649709,0
2016-01-27,45.732,47.338,45.107,46.152,4907901,0
2016-01-28,46.954,47.328,46.207,46.852,4098389,0
2016-01-29,45.368,47.15,44.573,47.15,8603482,0
2016-02-01,46.713,47.096,45.993,46.88,4181283,0
2016-02-02,46.311,46.748,45.377,45.742,6210679,0
2016-02-03,48.495,49.121,46.964,48.99,7914205,0
2016-02-04,48.981,51.584,48.981,50.745,6532577,0
2016-02-05,50.381,51.576,50.175,51.025,4575203,0
2016-02-08,50.408,51.622,49.61,51.445,6681019,0
2016-02-09,50.185,51.571,50.185,50.857,5606631,0
2016-02-10,50.969,51.305,50.073,50.129,3745648,0
2016-02-11,49.092,50.148,48.869,49.568,5279262,0
2016-02-12,50.325,50.886,49.518,50.595,4313927,0
2016-02-16,50.577,51.258,49.952,51.174,3761626,0
2016-02-17,51.725,52.995,51.436,52.286,3842263,0
2016-02-18,52.425,52.732,52.154,52.462,2922163,0
2016-02-19,52.145,52.416,51.268,52.286,2859862,0
2016-02-22,52.912,54.058,52.816,53.845,4663378,0
2016-02-23,53.581,54.077,52.662,52.791,2702292,0
2016-02-24,52.098,53.135,51.258,53.023,2983012,0
2016-02-25,52.975,53.527,52.359,53.469,2590379,0
2016-02-26,53.713,54.124,53.265,53.462,2554951,0
2016-02-29,53.61,53.919,52.912,52.937,4348451,0
2016-03-01,53.855,54.684,53.247,54.198,3998263,0
2016-03-02,54.058,54.114,53.339,54.096,3284873,0
2016-03-03,54.106,54.539,53.709,54.521,2409939,0
2016-03-04,54.557,55.189,53.988,54.634,3062764,0
2016-03-07,54.464,55.727,54.444,55.641,2737009,0
2016-03-08,55.189,55.189,54.408,54.557,2385312,0
2016-03-09,54.899,55.379,54.548,55.208,3024548,0
2016-03-10,55.294,56.047,55.034,56.01,4859021,0
2016-03-11,56.237,57.16,56.237,56.689,3996491,0
2016-03-14,56.273,57.189,56.095,57.038,2616689,0
2016-03-15,56.594,57.028,55.962,56.99,2641410,0
2016-03-16,56.971,57.574,56.499,57.303,3174573,0
2016-03-17,57.303,59.671,57.303,59.499,4534212,0
2016-03-18,59.686,60.329,58.951,59.836,8342525,0
2016-03-21,59.827,60.111,59.527,60.034,3778490,0
2016-03-22,59.582,60.3,59.243,59.79,3607676,0
2016-03-23,59.64,59.64,58.823,58.904,3081838,0
2016-03-24,58.385,58.828,57.801,58.8,2291312,0
2016-03-28,58.942,59.045,58.461,58.895,1747724,0
2016-03-29,58.452,58.922,58.092,58.8,2639521,0
2016-03-30,59.282,59.554,58.883,59.159,1865394,0
2016-03-31,59.159,59.37,58.697,58.98,2269136,0
2016-04-01,58.348,60.147,57.924,60.018,3189993,0
2016-04-04,59.291,59.705,58.909,59.065,2508066,0
2016-04-05,58.15,58.179,56.774,56.935,6453340,0
2016-04-06,56.821,56.957,54.803,56.141,7199975,0
2016-04-07,55.689,56.754,55.566,56.075,4414990,0
2016-04-08,56.671,57.282,56.362,56.48,2800539,0
2016-04-11,56.716,57.697,56.656,57.151,2578512,0
2016-04-12,57.303,58.25,57.263,58.018,2678757,0
2016-04-13,58.404,59.522,58.195,59.432,2561319,0
2016-04-14,59.686,59.763,58.857,58.998,2235966,0
2016-04-15,59.065,59.64,58.998,59.234,2448713,0
2016-04-18,59.007,59.301,58.64,59.092,1632325,0
2016-04-19,59.809,59.809,59.026,59.178,2253768,0
2016-04-20,59.263,59.346,58.517,58.601,3028416,0
2016-04-21,58.527,59.074,58.291,58.592,2528602,0
2016-04-22,58.358,59.45,58.358,59.386,2019092,0
2016-04-25,58.97,59.282,58.311,58.697,1944800,0
2016-04-26,59.111,59.753,59.065,59.63,2192385,0
2016-04-27,59.705,60.252,59.45,60.177,1940930,0
2016-04-28,59.876,60.319,59.301,59.573,2606808,0
2016-04-29,58.922,60.101,58.753,59.65,3574036,0
2016-05-02,59.846,59.979,58.61,59.827,2887283,0
2016-05-03,59.545,59.866,58.951,59.668,4197076,0
2016-05-04,59.363,59.544,57.509,58.003,3254529,0
2016-05-05,58.156,58.61,57.669,58.013,1988393,0
2016-05-06,57.87,58.392,57.384,58.317,1992855,0
2016-05-09,58.136,58.211,57.375,57.707,1851285,0
2016-05-10,57.822,59.106,57.642,59.078,1647272,0
2016-05-11,59.03,59.591,58.789,58.983,1931540,0
2016-05-12,59.239,59.449,58.675,59.049,1690867,0
2016-05-13,58.907,59.351,57.669,57.908,1780574,0
2016-05-16,58.087,59.097,58.052,58.935,2162037,0
2016-05-17,58.83,59.344,58.117,58.335,1902294,0
2016-05-18,58.107,58.365,56.889,57.176,2315479,0
2016-05-19,56.737,56.833,55.996,56.643,3628727,0
2016-05-20,57.07,57.593,56.604,56.889,3235147,0
2016-05-23,56.766,57.346,56.435,57.127,1779217,0
2016-05-24,57.489,57.679,57.201,57.46,2051772,0
2016-05-25,57.727,58.821,57.64,58.61,2334774,0
2016-05-26,58.546,59.259,58.392,58.526,1605610,0
2016-05-27,58.63,58.907,58.27,58.63,1082846,0
2016-05-31,58.697,59.011,58.196,58.63,1943795,0
2016-06-01,58.241,58.721,57.793,58.65,2190400,0
2016-06-02,58.536,58.779,58.146,58.744,1880822,0
2016-06-03,58.716,58.802,58.042,58.459,1901879,0
2016-06-06,58.734,59.705,58.565,59.62,1702998,0
2016-06-07,59.791,60.276,59.457,59.487,1913169,0
2016-06-08,59.896,60.477,59.848,60.068,1910104,0
2016-06-09,59.611,59.858,59.201,59.715,1258808,0
2016-06-10,59.183,59.317,58.211,58.62,1967948,0
2016-06-13,58.27,58.496,57.651,57.679,2792029,0
2016-06-14,57.518,57.918,57.024,57.499,2753631,0
2016-06-15,57.831,58.166,57.469,57.698,1616118,0
2016-06-16,57.3,58.013,56.718,57.831,1747508,0
2016-06-17,57.937,58.84,57.831,58.62,2599315,0
2016-06-20,59.497,60.172,59.22,59.259,2084975,0
2016-06-21,59.22,59.457,58.474,58.84,1646513,0
2016-06-22,58.868,59.078,58.62,58.754,1746991,0
2016-06-23,59.516,59.764,59.201,59.764,1250491,0
2016-06-24,57.127,57.775,55.101,55.206,6043417,0
2016-06-27,54.492,54.626,51.658,52.865,6082230,0
2016-06-28,53.408,54.33,53.133,54.093,4860538,0
2016-06-29,54.921,55.479,54.369,55.264,2859789,0
2016-06-30,55.501,56.824,55.14,56.824,3045804,0
2016-07-01,56.727,57.964,56.727,57.337,2799922,0
2016-07-05,56.756,57.08,55.453,55.863,2617738,0
2016-07-06,55.853,56.567,55.438,56.558,3230894,0
2016-07-07,56.623,57.546,56.585,57.186,2827435,0
2016-07-08,57.766,58.983,57.574,58.907,2104132,0
2016-07-11,59.193,59.668,58.983,59.363,2181488,0
2016-07-12,59.868,61.038,59.487,60.847,2623983,0
2016-07-13,60.866,61.028,60.238,60.76,2060878,0
2016-07-14,60.75,61.562,60.266,60.696,3894100,0
2016-07-15,60.856,61.066,60.448,60.725,2807414,0
2016-07-18,60.477,60.627,60.011,60.4,1955541,0
2016-07-19,59.982,60.429,59.724,59.982,2620623,0
2016-07-20,60.077,60.637,59.62,60.41,1784323,0
2016-07-21,60.505,60.75,59.801,60.134,1676574,0
2016-07-22,60.286,60.352,59.581,60.296,1447411,0
2016-07-25,60.306,60.381,59.868,60.381,1598309,0
2016-07-26,60.381,61.508,60.258,61.428,2423802,0
2016-07-27,61.647,61.694,61.009,61.275,2181867,0
2016-07-28,61.028,61.028,60.438,60.894,1476366,0
2016-07-29,60.8,60.885,59.991,60.325,3319406,0
2016-08-01,60.343,60.83,59.581,60.83,5065808,0
2016-08-02,61.836,62.323,60.8,60.894,5418475,0
2016-08-03,60.962,62.008,60.608,61.664,3293298,0
2016-08-04,61.778,62.301,61.559,61.913,2751577,0
2016-08-05,62.181,63.074,62.023,62.834,2273287,0
2016-08-08,63.084,63.87,62.863,63.189,2896853,0
2016-08-09,63.351,63.804,63.161,63.199,2555751,0
2016-08-10,63.679,64.062,63.411,64.034,2848624,0
2016-08-11,64.217,64.666,64.025,64.63,3214523,0
2016-08-12,64.38,64.754,64.255,64.515,2457640,0
2016-08-15,64.686,65.276,64.63,64.917,2030151,0
2016-08-16,64.831,64.841,64.495,64.571,2130013,0
2016-08-17,64.763,64.984,64.449,64.907,1880813,0
2016-08-18,64.946,65.013,64.666,65.003,1804690,0
2016-08-19,64.6,65.042,64.466,64.946,1932229,0
2016-08-22,64.869,65.147,64.475,64.984,1667985,0
2016-08-23,65.271,65.441,64.927,64.965,1467891,0
2016-08-24,64.878,65.001,64.495,64.6,1569540,0
2016-08-25,64.541,64.869,64.177,64.686,1547207,0
2016-08-26,64.955,65.465,64.37,64.62,1572581,0
2016-08-29,64.581,65.211,64.524,64.993,1151760,0
2016-08-30,64.888,65.032,64.312,64.456,2262515,0
2016-08-31,64.312,64.456,63.601,63.87,2490608,0
2016-09-01,63.986,64.255,63.266,64.235,2126523,0
2016-09-02,64.63,64.946,64.407,64.831,1572608,0
2016-09-06,64.975,64.975,63.703,63.947,2079103,0
2016-09-07,64.034,64.159,63.826,64.062,1532043,0
2016-09-08,63.928,63.986,63.411,63.43,2006135,0
2016-09-09,62.603,62.872,61,61.02,3730116,0
2016-09-12,60.579,62.725,60.28,62.383,2812683,0
2016-09-13,61.489,61.664,60.405,60.674,3397459,0
2016-09-14,60.588,61.049,60.204,60.454,2651585,0
2016-09-15,60.377,60.838,60.137,60.559,3078063,0
2016-09-16,60.098,60.118,59.459,59.848,5026486,0
2016-09-19,60.53,61.327,60.232,60.713,2048488,0
2016-09-20,61.24,61.318,60.213,60.223,2507211,0
2016-09-21,60.444,61.216,60.367,61.173,1921699,0
2016-09-22,61.913,62.077,61.308,61.519,2777311,0
2016-09-23,61.384,61.414,60.718,60.769,1461620,0
2016-09-26,60.569,60.894,60.261,60.377,1382823,0
2016-09-27,60.165,60.885,59.733,60.866,1737628,0
2016-09-28,61.135,62.018,60.972,61.978,1934282,0
2016-09-29,61.701,62.479,61.414,61.585,1940158,0
2016-09-30,61.854,63.554,61.845,63.074,3958073,0
2016-10-03,62.853,63.535,62.608,63.226,2662476,0
2016-10-04,63.401,63.592,61.563,61.739,2198822,0
2016-10-05,62.077,63.323,62.047,62.91,2278358,0
2016-10-06,62.872,62.978,62.229,62.872,1447999,0
2016-10-07,62.623,62.623,61.48,61.893,2325859,0
2016-10-10,62.401,62.651,61.433,61.566,2817941,0
2016-10-11,61.308,61.554,60.145,60.588,3056597,0
2016-10-12,60.588,61.864,60.33,61.682,2910513,0
2016-10-13,60.934,61.039,60.113,60.617,2846085,0
2016-10-14,61,61.358,60.659,60.759,2119989,0
2016-10-17,60.704,60.819,59.599,60.588,2783611,0
2016-10-18,61.298,61.356,60.626,60.654,2026714,0
2016-10-19,60.759,61.424,60.385,61.125,2016115,0
2016-10-20,60.904,61.566,60.799,61.24,2464687,0
2016-10-21,60.598,61.346,60.367,61.154,2191310,0
2016-10-24,61.585,61.759,60.385,60.829,1926156,0
2016-10-25,60.617,61.039,59.963,60.644,2072332,0
2016-10-26,60.357,61.778,60.186,61.634,2064428,0
2016-10-27,61.48,61.595,59.479,59.791,5181624,0
2016-10-28,59.868,60.75,59.704,59.878,2257367,0
2016-10-31,60.242,61.289,60.128,61.211,4439212,0
2016-11-01,60.242,60.28,57.804,58.265,8739874,0
2016-11-02,58.17,58.86,57.947,58.438,4336528,0
2016-11-03,58.194,58.447,57.236,57.866,4886827,0
2016-11-04,58.051,59.537,57.846,58.873,4730262,0
2016-11-07,60.318,60.656,59.968,60.492,2931658,0
2016-11-08,60.25,61.373,60.027,61.044,3486689,0
2016-11-09,60.646,64.823,60.646,64.261,5872421,0
2016-11-10,64.784,66.81,64.784,66.567,7151368,0
2016-11-11,66.373,66.761,64.531,65.221,5503281,0
2016-11-14,65.278,66.199,64.717,64.978,5974317,0
2016-11-15,64.803,64.852,63.263,63.806,5015008,0
2016-11-16,63.505,63.893,63.224,63.505,3154499,0
2016-11-17,64.096,64.222,62.642,62.778,3463013,0
2016-11-18,62.652,62.74,61.956,62.158,4748031,0
2016-11-21,62.652,63.737,62.614,63.505,4540501,0
2016-11-22,63.718,63.903,62.943,63.545,2200254,0
2016-11-23,63.592,64.541,63.223,64.425,2702535,0
2016-11-25,64.425,64.891,64.425,64.736,950086,0
2016-11-28,64.339,64.551,63.787,63.931,2290390,0
2016-11-29,63.574,64.329,63.321,63.651,2868347,0
2016-11-30,64.203,65.288,64.203,64.445,2503941,0
2016-12-01,64.784,66.073,64.658,65.55,3172131,0
2016-12-02,65.51,65.928,65.007,65.656,2427609,0
2016-12-05,65.918,66.509,65.384,65.898,2325060,0
2016-12-06,65.772,66.461,65.676,66.325,2851861,0
2016-12-07,66.257,67.022,66.111,66.761,3624681,0
2016-12-08,66.645,67.226,66.15,66.839,2166287,0
2016-12-09,67.516,67.627,66.79,67.37,2051747,0
2016-12-12,67.274,67.827,67.198,67.692,2305135,0
2016-12-13,67.556,67.759,66.237,66.713,2904553,0
2016-12-14,66.587,67.075,65.481,65.57,3137024,0
2016-12-15,65.278,65.841,64.959,65.782,2930440,0
2016-12-16,65.812,66.403,65.598,65.947,4238679,0
2016-12-19,65.986,66.345,65.249,65.715,1673801,0
2016-12-20,65.947,66.519,65.743,66.325,3083816,0
2016-12-21,66.111,66.247,65.57,65.715,1624237,0
2016-12-22,65.56,66.209,65.56,65.957,1609105,0
2016-12-23,65.888,66.16,65.646,66.141,781490,0
2016-12-27,66.345,66.48,66.063,66.363,638812,0
2016-12-28,66.403,66.451,65.56,65.599,1258866,0
2016-12-29,65.636,65.878,65.162,65.51,726285,0
2016-12-30,65.636,65.752,64.726,65.007,1302588,0
2017-01-03,65.491,66.451,65.133,66.403,2303643,0
2017-01-04,66.471,66.683,65.743,66.054,1687378,0
2017-01-05,65.947,66.325,64.531,65.258,2470904,0
2017-01-06,65.51,66.335,65.404,65.898,2672954,0
2017-01-09,66.354,66.383,64.784,64.803,2791645,0
2017-01-10,65.123,65.444,64.697,65.123,2285469,0
2017-01-11,64.872,66.363,64.697,66.335,2194562,0
2017-01-12,66.267,66.277,65.065,66.083,1400672,0
2017-01-13,66.237,66.8,66.229,66.529,1305232,0
2017-01-17,66.219,66.237,65.192,65.464,1741192,0
2017-01-18,65.589,65.888,65.308,65.696,1704244,0
2017-01-19,66.014,66.363,65.192,65.626,1476922,0
2017-01-20,65.908,66.373,65.472,65.822,1609842,0
2017-01-23,65.812,66.044,64.9,65.636,1234195,0
2017-01-24,65.938,67.168,65.646,67.022,2109900,0
2017-01-25,67.478,69.062,67.478,68.971,3383132,0
2017-01-26,68.621,69.455,68.147,69.097,2321956,0
2017-01-27,68.921,69.173,68.612,68.747,1947963,0
2017-01-30,68.815,68.815,67.516,68.224,2100042,0
2017-01-31,67.914,68.708,67.314,68.582,3113392,0
2017-02-01,68.767,69.485,68.098,69.097,4045022,0
2017-02-02,68.495,69.765,67.254,67.846,4840969,0
2017-02-03,68.147,68.535,67.45,68.04,3040573,0
2017-02-06,67.934,68.127,67.304,67.808,2629838,0
2017-02-07,68.147,68.893,67.948,68.06,2303117,0
2017-02-08,67.846,68.06,67.294,67.798,2378514,0
2017-02-09,67.865,69.057,67.856,68.592,2275076,0
2017-02-10,68.825,68.961,68.602,68.795,1993952,0
2017-02-13,69.097,70.016,69.097,69.959,2609081,0
2017-02-14,69.765,69.949,69.359,69.774,2150633,0
2017-02-15,69.823,70.036,69.455,69.862,2035000,0
2017-02-16,69.803,69.998,69.023,69.551,2147716,0
2017-02-17,69.319,69.405,68.689,69.405,2233565,0
2017-02-21,69.415,69.91,69.359,69.657,1964530,0
2017-02-22,69.455,70.482,69.299,70.249,2389333,0
2017-02-23,70.559,70.656,69.522,69.881,2309639,0
2017-02-24,69.319,70.142,68.921,70.142,2609834,0
2017-02-27,69.968,70.443,69.881,70.104,2361022,0
2017-02-28,69.746,70.336,69.746,69.746,2584459,0
2017-03-01,70.55,71.567,70.55,70.967,2738587,0
2017-03-02,70.996,71.064,70.126,70.449,2289505,0
2017-03-03,70.566,70.77,69.755,70.272,2072687,0
2017-03-06,69.579,70.459,69.442,70.185,2775655,0
2017-03-07,69.99,70.341,69.793,69.891,1424740,0
2017-03-08,69.95,70.673,69.872,70.175,2056375,0
2017-03-09,70.067,70.459,69.589,69.95,2531487,0
2017-03-10,70.379,70.917,70.341,70.82,2181381,0
2017-03-13,70.996,71.298,70.693,71.074,1796019,0
2017-03-14,70.536,70.66,69.833,70.165,1427709,0
2017-03-15,70.459,72.373,70.361,72.256,2493033,0
2017-03-16,72.041,72.636,71.405,71.66,2469537,0
2017-03-17,71.972,72.138,71.23,71.562,3321861,0
2017-03-20,71.582,72.061,71.191,71.679,1597338,0
2017-03-21,71.884,72.315,70.194,70.331,2369944,0
2017-03-22,70.302,71.141,70.122,70.868,2036803,0
2017-03-23,70.877,71.552,70.586,71.104,1692861,0
2017-03-24,71.132,71.728,70.887,71.161,2673979,0
2017-03-27,70.877,71.288,69.813,71.004,2277888,0
2017-03-28,70.693,72.089,70.419,71.601,1740253,0
2017-03-29,71.836,72.695,71.523,72.236,2551068,0
2017-03-30,72.08,72.813,71.845,72.49,2160862,0
2017-03-31,72.099,72.91,71.972,72.442,2058888,0
2017-04-03,72.608,73.066,71.728,72.451,2879528,0
2017-04-04,72.598,73.35,72.25,73.155,2849081,0
2017-04-05,73.536,74.601,72.627,72.93,2836047,0
2017-04-06,73.116,73.516,72.783,73.009,1630034,0
2017-04-07,72.803,73.203,72.49,72.852,1833183,0
2017-04-10,73.066,74.631,72.9,73.858,3029510,0
2017-04-11,73.574,73.672,72.872,73.653,2154855,0
2017-04-12,73.838,74.249,72.253,72.529,3400532,0
2017-04-13,72.382,72.627,71.816,71.816,1438975,0
2017-04-17,72.163,72.588,71.767,72.569,1404492,0
2017-04-18,72.119,72.939,72.119,72.754,1785178,0
2017-04-19,73.155,73.447,71.823,71.934,2276399,0
2017-04-20,72.325,72.886,72.061,72.325,3731708,0
2017-04-21,72.519,72.735,71.934,72.148,2686665,0
2017-04-24,73.3,73.897,73.164,73.741,2464556,0
2017-04-25,74.317,75.157,74.093,74.758,3097898,0
2017-04-26,74.912,75.607,74.825,74.952,2062004,0
2017-04-27,74.932,75.333,74.506,74.728,2122739,0
2017-04-28,74.698,74.845,73.731,73.897,2406544,0
2017-05-01,74.151,74.728,73.427,74.376,4139605,0
2017-05-02,75.949,77.482,74.611,75.333,4462188,0
2017-05-03,75.215,75.274,74.615,75.156,2791228,0
2017-05-04,75.363,75.422,74.457,74.673,2553739,0
2017-05-05,74.939,75.708,74.737,75.678,2193868,0
2017-05-08,75.618,75.864,75.254,75.599,1713147,0
2017-05-09,75.491,75.816,75.323,75.58,1408314,0
2017-05-10,75.55,76.062,75.392,75.904,1348043,0
2017-05-11,75.609,75.983,75.107,75.846,1857246,0
2017-05-12,75.363,75.924,75.264,75.5,1854194,0
2017-05-15,75.944,76.052,75.54,75.786,1869553,0
2017-05-16,76.18,76.18,75.333,76.052,1501183,0
2017-05-17,75.047,75.884,74.939,75.008,2830703,0
2017-05-18,75.185,75.225,73.955,74.9,2985965,0
2017-05-19,75.264,76.987,75.254,76.81,3164750,0
2017-05-22,76.909,77.243,76.249,76.505,2629792,0
2017-05-23,76.653,76.731,76.14,76.456,2332038,0
2017-05-24,76.436,76.8,76.022,76.377,1323641,0
2017-05-25,76.721,77.067,75.816,76.121,1780570,0
2017-05-26,76.092,76.525,75.914,76.367,1074538,0
2017-05-30,76.278,76.613,75.934,76.525,1039433,0
2017-05-31,76.121,77.195,75.546,76.19,1685369,0
2017-06-01,76.702,77.361,76.072,76.879,1828192,0
2017-06-02,76.997,77.406,76.495,76.682,1889745,0
2017-06-05,76.672,76.721,75.58,75.589,2623572,0
2017-06-06,75.264,75.55,74.909,75.156,1954348,0
2017-06-07,75.323,75.323,73.118,73.797,3575747,0
2017-06-08,73.788,74.447,73.452,74.309,3720161,0
2017-06-09,74.545,74.781,74.117,74.575,2927023,0
2017-06-12,74.663,75.038,74.299,74.605,1733145,0
2017-06-13,74.772,75.127,74.354,74.939,1419336,0
2017-06-14,75.107,75.146,73.689,74.181,2356206,0
2017-06-15,73.314,75.353,73.286,74.969,1976412,0
2017-06-16,75.185,75.866,75.047,75.618,2664738,0
2017-06-19,76.092,77.213,76.052,76.869,2544949,0
2017-06-20,76.475,76.653,75.816,75.874,1824776,0
2017-06-21,76.052,76.185,74.595,74.753,1729537,0
2017-06-22,74.821,75.245,74.546,74.605,1977039,0
2017-06-23,74.673,75.746,74.497,75.698,3049757,0
2017-06-26,75.954,76.416,75.127,75.589,1437765,0
2017-06-27,75.51,75.756,74.979,75.254,1667672,0
2017-06-28,75.816,76.446,75.599,76.249,1633690,0
2017-06-29,76.396,76.8,74.831,75.451,1778460,0
2017-06-30,75.718,77.115,75.678,76.633,1872417,0
2017-07-03,77.165,77.559,76.515,77.145,1408496,0
2017-07-05,77.125,77.647,76.8,77.421,1922268,0
2017-07-06,77.115,77.765,77.057,77.341,1953436,0
2017-07-07,77.341,78.671,77.145,78.14,1924137,0
2017-07-10,78.06,79.587,78.06,79.163,2273480,0
2017-07-11,79.065,79.262,78.248,79.213,2351142,0
2017-07-12,79.547,80.374,79.242,79.272,1872164,0
2017-07-13,79.173,79.449,78.71,79.085,1886869,0
2017-07-14,79.281,79.607,79.144,79.37,1709573,0
2017-07-17,79.242,79.291,78.828,78.976,1836108,0
2017-07-18,78.937,78.996,78.406,78.996,1608278,0
2017-07-19,79.203,79.36,78.552,79.144,1785725,0
2017-07-20,79.085,79.104,78.306,78.336,1528572,0
2017-07-21,77.972,78.188,77.15,77.755,2460168,0
2017-07-24,77.785,77.893,77.273,77.441,1790460,0
2017-07-25,78.278,78.366,77.529,78.11,2337363,0
2017-07-26,78.13,78.13,77.303,77.785,1850330,0
2017-07-27,77.893,77.962,76.751,77.283,2679910,0
2017-07-28,77.243,77.381,76.426,77.223,1762017,0
2017-07-31,77.223,77.864,76.653,77.047,3732740,0
2017-08-01,74.329,74.329,71.05,73.118,10883280,0
2017-08-02,72.86,73.892,72.572,73.555,5867435,0
2017-08-03,73.356,73.435,72.433,73.068,4567347,0
2017-08-04,73.138,74.021,73.068,73.981,2798918,0
2017-08-07,73.217,73.892,73.138,73.445,3221016,0
2017-08-08,73.167,73.753,72.383,72.453,4805290,0
2017-08-09,72.234,72.83,72.125,72.602,3190738,0
2017-08-10,72.353,72.433,71.083,71.123,2724440,0
2017-08-11,71.212,71.396,70.855,70.954,1304193,0
2017-08-14,71.659,72.046,71.291,71.946,2047935,0
2017-08-15,71.907,72.353,71.589,71.778,1988559,0
2017-08-16,71.996,72.403,71.902,72.135,2118933,0
2017-08-17,70.994,72.145,70.944,71.192,4159217,0
2017-08-18,71.093,71.435,70.676,70.676,2277832,0
2017-08-21,70.606,70.864,70.17,70.616,2139098,0
2017-08-22,70.785,71.579,70.676,71.371,2334605,0
2017-08-23,70.904,71.222,70.596,70.686,1191572,0
2017-08-24,70.845,70.845,70.012,70.12,2549090,0
2017-08-25,70.517,70.646,70.06,70.18,1747532,0
2017-08-28,70.458,70.616,69.733,69.921,1329665,0
2017-08-29,69.644,70.18,69.306,70.001,2704632,0
2017-08-30,69.981,70.636,69.971,70.527,2580598,0
2017-08-31,70.924,71.351,70.666,71.232,2269593,0
2017-09-01,71.51,71.619,71.053,71.103,1713510,0
2017-09-05,71.083,71.401,70.209,70.577,2054042,0
2017-09-06,71.043,71.093,70.596,70.805,1688089,0
2017-09-07,70.954,70.994,70.11,70.795,1449924,0
2017-09-08,70.676,71.887,70.567,71.609,1788815,0
2017-09-11,72.155,72.84,71.946,72.81,2202706,0
2017-09-12,72.959,74.1,72.914,74.051,2502105,0
2017-09-13,73.991,74.398,73.654,74.378,2153145,0
2017-09-14,74.21,75.163,73.837,75.063,2499422,0
2017-09-15,75.034,76.413,74.666,76.344,4913097,0
2017-09-18,76.433,77.466,75.967,77.327,2853526,0
2017-09-19,77.168,77.297,76.393,76.463,3239143,0
2017-09-20,76.652,77.631,76.552,77.198,2500417,0
2017-09-21,77.128,77.674,77.088,77.485,1797223,0
2017-09-22,77.416,77.932,77.118,77.525,1635910,0
2017-09-25,77.565,77.654,76.324,76.979,2689434,0
2017-09-26,77.029,77.078,76.453,76.542,1869423,0
2017-09-27,76.87,77.039,76.245,76.552,2013940,0
2017-09-28,76.274,76.403,74.875,75.53,3070658,0
2017-09-29,75.391,76.374,75.163,76.225,2252842,0
2017-10-02,76.384,77.009,75.828,76.969,1768429,0
2017-10-03,77.108,77.188,76.681,76.88,2033092,0
2017-10-04,76.781,77.614,76.443,77.485,2198497,0
2017-10-05,77.386,77.674,77.019,77.227,2048054,0
2017-10-06,77.059,77.644,76.86,77.178,2298109,0
2017-10-09,77.188,77.545,76.741,77.108,1378903,0
2017-10-10,77.386,77.555,76.83,77.406,1624729,0
2017-10-11,77.376,78.091,77.158,77.952,2389619,0
2017-10-12,77.982,78.577,77.734,78.141,2546130,0
2017-10-13,78.538,78.538,77.892,77.952,1957168,0
2017-10-16,78.24,78.726,77.942,78.647,1408823,0
2017-10-17,77.257,77.853,76.036,77.495,3561892,0
2017-10-18,77.585,78.031,77.366,77.396,2266097,0
2017-10-19,76.8,77.614,76.771,77.446,2184623,0
2017-10-20,77.892,78.458,77.704,78.349,2579538,0
2017-10-23,78.448,78.508,77.848,77.902,2213216,0
2017-10-24,78.339,79.55,78.329,78.994,3122268,0
2017-10-25,78.855,79.103,77.753,78.399,2328337,0
2017-10-26,78.915,79.352,78.617,78.915,1654952,0
2017-10-27,78.885,79.401,78.552,79.183,2002366,0
2017-10-30,79.064,79.838,78.597,78.647,3769086,0
2017-10-31,77.267,80.9,77.267,79.431,4981953,0
2017-11-01,80.285,81.734,80.205,80.91,3707751,0
2017-11-02,81.05,81.34,79.325,79.38,3227141,0
2017-11-03,79.15,79.24,77.08,78.1,4477267,0
2017-11-06,78.1,78.64,77.64,78.31,2239793,0
2017-11-07,78.4,78.98,78.31,78.67,1454332,0
2017-11-08,78.41,79.21,77.9401,79.05,2281816,0
2017-11-09,78.72,79.49,77.8,77.86,2957064,0
2017-11-10,77.9,78.08,77.48,77.92,1380391,0
