Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,1.5416,1.556,1.5416,1.5488,1767404,0
1985-07-02,1.5488,1.5775,1.5488,1.5775,2099445,0
1985-07-03,1.5844,1.6202,1.5844,1.5916,1027656,0
1985-07-05,1.5988,1.6202,1.5988,1.6202,563215,0
1985-07-08,1.6202,1.6202,1.5988,1.606,567421,0
1985-07-09,1.606,1.6202,1.5916,1.5916,743948,0
1985-07-10,1.5916,1.606,1.5916,1.5988,491765,0
1985-07-11,1.5988,1.6202,1.5632,1.5703,355161,0
1985-07-12,1.5703,1.5775,1.5632,1.5775,311032,0
1985-07-15,1.5775,1.5916,1.5775,1.5916,319432,0
1985-07-16,1.5988,1.6346,1.5988,1.6346,1006643,0
1985-07-17,1.6346,1.6629,1.6202,1.6346,2580701,0
1985-07-18,1.6346,1.6488,1.6202,1.6346,2387358,0
1985-07-19,1.6414,1.6629,1.6414,1.6488,689308,0
1985-07-22,1.6488,1.6629,1.6346,1.6629,2074227,0
1985-07-23,1.6629,1.6917,1.6629,1.6772,1326078,0
1985-07-24,1.6702,1.6702,1.6488,1.6488,945696,0
1985-07-25,1.6488,1.6561,1.6346,1.6488,1689646,0
1985-07-26,1.6488,1.6987,1.6488,1.6987,2128869,0
1985-07-29,1.6987,1.6987,1.6702,1.6917,981421,0
1985-07-30,1.6842,1.6842,1.6702,1.6702,1746387,0
1985-07-31,1.6702,1.6772,1.6629,1.6629,1843059,0
1985-08-01,1.6629,1.6772,1.6629,1.6702,1868275,0
1985-08-02,1.6702,1.6772,1.6629,1.6772,411905,0
1985-08-05,1.6772,1.6772,1.6488,1.6629,619957,0
1985-08-06,1.6629,1.6629,1.6346,1.6346,905767,0
1985-08-07,1.6346,1.6561,1.6132,1.6561,1693850,0
1985-08-08,1.6561,1.6629,1.6346,1.6629,5050022,0
1985-08-09,1.6629,1.6702,1.6414,1.6414,1622395,0
1985-08-12,1.6414,1.6561,1.6346,1.6488,308926,0
1985-08-13,1.6346,1.6346,1.606,1.6202,882651,0
1985-08-14,1.6202,1.6346,1.6202,1.6346,327840,0
1985-08-15,1.6488,1.6488,1.6346,1.6346,378277,0
1985-08-16,1.6346,1.6488,1.6346,1.6414,432916,0
1985-08-19,1.6414,1.6488,1.6346,1.6414,140806,0
1985-08-20,1.6414,1.6488,1.6346,1.6346,355161,0
1985-08-21,1.6414,1.6629,1.6414,1.6488,1479489,0
1985-08-22,1.6488,1.6488,1.6132,1.6202,809095,0
1985-08-23,1.6202,1.6273,1.6202,1.6202,535895,0
1985-08-26,1.6202,1.6346,1.6202,1.6273,321538,0
1985-08-27,1.6273,1.6488,1.6273,1.6488,102974,0
1985-08-28,1.6488,1.6488,1.6346,1.6488,298417,0
1985-08-29,1.6488,1.6488,1.6346,1.6488,340449,0
1985-08-30,1.6488,1.6629,1.6488,1.6629,464443,0
1985-09-03,1.6629,1.6772,1.6629,1.6629,294217,0
1985-09-04,1.6629,1.6772,1.6629,1.6629,500170,0
1985-09-05,1.6629,1.6629,1.6629,1.6629,392986,0
1985-09-06,1.6629,1.6629,1.6629,1.6629,121892,0
1985-09-09,1.6629,1.6772,1.6561,1.6772,1071788,0
1985-09-10,1.6772,1.6772,1.6629,1.6629,311032,0
1985-09-11,1.6629,1.6629,1.6346,1.6346,712425,0
1985-09-12,1.6346,1.6488,1.6202,1.6273,252185,0
1985-09-13,1.6273,1.6488,1.6202,1.6273,605243,0
1985-09-16,1.6273,1.6346,1.6202,1.6346,100870,0
1985-09-17,1.6346,1.6346,1.6202,1.6346,405598,0
1985-09-18,1.6273,1.6273,1.6132,1.6132,447634,0
1985-09-19,1.6202,1.6346,1.6202,1.6346,239579,0
1985-09-20,1.6346,1.6488,1.6202,1.6202,771267,0
1985-09-23,1.6273,1.6488,1.6273,1.6346,287912,0
1985-09-24,1.6346,1.6488,1.6346,1.6488,933090,0
1985-09-25,1.6488,1.6488,1.6346,1.6346,1130634,0
1985-09-26,1.6346,1.6488,1.6346,1.6414,271100,0
1985-09-30,1.6414,1.6488,1.6346,1.6346,359363,0
1985-10-01,1.6414,1.6488,1.6414,1.6414,361473,0
1985-10-02,1.6414,1.6629,1.6346,1.6346,1084400,0
1985-10-03,1.6346,1.6629,1.6273,1.6488,506473,0
1985-10-04,1.6488,1.6629,1.6488,1.6629,136602,0
1985-10-07,1.6629,1.6629,1.6488,1.6488,422411,0
1985-10-08,1.6488,1.6488,1.606,1.6132,290013,0
1985-10-09,1.6132,1.6202,1.6132,1.6202,50440,0
1985-10-10,1.6202,1.6346,1.6202,1.6273,441323,0
1985-10-11,1.6273,1.6273,1.6132,1.6132,598942,0
1985-10-14,1.6132,1.6202,1.6132,1.6202,63047,0
1985-10-15,1.6202,1.6414,1.6202,1.6414,138700,0
1985-10-16,1.6414,1.6414,1.6346,1.6346,359363,0
1985-10-17,1.6346,1.6414,1.6346,1.6346,212259,0
1985-10-18,1.6346,1.6346,1.6346,1.6346,418207,0
1985-10-21,1.6346,1.6346,1.6202,1.6202,226967,0
1985-10-22,1.6202,1.6202,1.5775,1.5916,3215369,0
1985-10-23,1.5916,1.6132,1.5916,1.5988,121892,0
1985-10-24,1.5988,1.6202,1.5916,1.6132,653580,0
1985-10-25,1.6132,1.6132,1.5916,1.5988,292116,0
1985-10-28,1.5988,1.6132,1.5703,1.5775,302623,0
1985-10-29,1.5775,1.5916,1.5703,1.5916,350959,0
1985-10-30,1.5916,1.6132,1.5844,1.6132,512778,0
1985-10-31,1.6202,1.6346,1.6202,1.6346,449731,0
1985-11-01,1.6346,1.6629,1.6273,1.6629,537997,0
1985-11-04,1.6629,1.6842,1.6561,1.6842,1086500,0
1985-11-05,1.6842,1.7132,1.6842,1.6987,1389124,0
1985-11-06,1.6987,1.7273,1.6917,1.7273,729237,0
1985-11-07,1.7273,1.7416,1.7132,1.7132,523285,0
1985-11-08,1.7132,1.7132,1.6987,1.7132,720832,0
1985-11-11,1.7132,1.7132,1.7132,1.7132,588432,0
1985-11-12,1.7132,1.7203,1.6917,1.7058,1010849,0
1985-11-13,1.7058,1.7058,1.6917,1.6917,392986,0
1985-11-14,1.7132,1.7132,1.6917,1.7132,491765,0
1985-11-15,1.7132,1.7132,1.6987,1.7132,924682,0
1985-11-18,1.7132,1.7273,1.6987,1.7132,1571959,0
1985-11-19,1.7132,1.7203,1.7132,1.7132,2629036,0
1985-11-20,1.7132,1.7416,1.7132,1.7273,1565653,0
1985-11-21,1.7416,1.77,1.7416,1.77,634666,0
1985-11-22,1.77,1.7844,1.7559,1.77,3221674,0
1985-11-25,1.77,1.77,1.763,1.77,645173,0
1985-11-26,1.77,1.7772,1.77,1.77,512778,0
1985-11-27,1.77,1.8131,1.77,1.7988,701918,0
1985-11-29,1.82,1.8416,1.82,1.8271,554810,0
1985-12-02,1.8271,1.8271,1.7988,1.7988,699813,0
1985-12-03,1.7988,1.8131,1.77,1.7844,537997,0
1985-12-04,1.7844,1.8131,1.7772,1.8131,857433,0
1985-12-05,1.8131,1.8416,1.8131,1.82,1061283,0
1985-12-06,1.82,1.8416,1.7844,1.7916,1040269,0
1985-12-09,1.7916,1.8059,1.7559,1.763,380377,0
1985-12-10,1.763,1.7844,1.763,1.77,1189480,0
1985-12-11,1.77,1.7844,1.763,1.763,834315,0
1985-12-12,1.763,1.7844,1.7559,1.763,298417,0
1985-12-13,1.763,1.7844,1.7559,1.7844,958305,0
1985-12-16,1.7844,1.8344,1.77,1.8131,1714860,0
1985-12-17,1.8131,1.8271,1.7844,1.7988,1988066,0
1985-12-18,1.7988,1.7988,1.7487,1.7559,1445862,0
1985-12-19,1.7559,1.7559,1.7416,1.7416,456038,0
1985-12-20,1.7416,1.7416,1.6987,1.7058,1323975,0
1985-12-23,1.7058,1.7132,1.6772,1.6917,916280,0
1985-12-24,1.6917,1.6917,1.6772,1.6772,565317,0
1985-12-26,1.6772,1.6917,1.6772,1.6772,174428,0
1985-12-27,1.6917,1.7132,1.6917,1.7132,254288,0
1985-12-30,1.6987,1.6987,1.6987,1.6987,241681,0
1985-12-31,1.7203,1.7416,1.7203,1.7416,500170,0
1986-01-02,1.7416,1.7416,1.7132,1.7203,298417,0
1986-01-03,1.7203,1.7416,1.7203,1.7416,884749,0
1986-01-06,1.7416,1.7416,1.7203,1.7344,344654,0
1986-01-07,1.7344,1.7772,1.7273,1.77,582133,0
1986-01-08,1.77,1.7772,1.7559,1.77,451835,0
1986-01-09,1.7559,1.7559,1.7058,1.7132,3217467,0
1986-01-10,1.7132,1.7416,1.6917,1.6987,3192253,0
1986-01-13,1.6987,1.7273,1.6987,1.7273,388784,0
1986-01-14,1.7273,1.7416,1.7203,1.7273,3278414,0
1986-01-15,1.7416,1.763,1.7416,1.7416,561110,0
1986-01-16,1.7416,1.763,1.7416,1.763,199646,0
1986-01-17,1.77,1.7988,1.77,1.7916,243780,0
1986-01-20,1.7916,1.7988,1.7916,1.7988,300523,0
1986-01-21,1.7988,1.7988,1.77,1.77,716628,0
1986-01-22,1.77,1.7844,1.763,1.763,840617,0
1986-01-23,1.763,1.77,1.7559,1.763,2265468,0
1986-01-24,1.763,1.7844,1.763,1.7844,3387695,0
1986-01-27,1.7844,1.7988,1.7844,1.7844,126092,0
1986-01-28,1.8131,1.8628,1.8131,1.8628,1279842,0
1986-01-29,1.8628,1.9058,1.8487,1.8558,1429055,0
1986-01-30,1.8558,1.8702,1.8344,1.8558,1149545,0
1986-01-31,1.8558,1.8985,1.8487,1.8702,977221,0
1986-02-03,1.8772,1.9058,1.8772,1.8916,1046570,0
1986-02-04,1.8916,1.9343,1.8843,1.8916,1964947,0
1986-02-05,1.8916,1.9201,1.8916,1.9058,836413,0
1986-02-06,1.9201,1.9629,1.9201,1.9484,1298755,0
1986-02-07,1.9484,1.9986,1.9484,1.9913,657787,0
1986-02-10,1.9913,2.0129,1.9913,1.9986,1445862,0
1986-02-11,1.9986,2.0058,1.9913,2.0058,462341,0
1986-02-12,2.0058,2.0058,1.9913,1.9913,1546742,0
1986-02-13,1.9986,1.9986,1.9913,1.9913,1683341,0
1986-02-14,1.9913,2.0199,1.9913,2.0199,336246,0
1986-02-18,2.0343,2.0913,2.0343,2.0699,1489998,0
1986-02-19,2.0773,2.1127,2.0773,2.1127,1332381,0
1986-02-20,2.1127,2.127,2.0913,2.127,2385256,0
1986-02-21,2.127,2.1554,2.0985,2.1127,1342889,0
1986-02-24,2.127,2.1629,2.127,2.1554,1029755,0
1986-02-25,2.1554,2.1554,2.1341,2.1341,477051,0
1986-02-26,2.1341,2.1554,2.127,2.127,344654,0
1986-02-27,2.127,2.1554,2.127,2.1414,588432,0
1986-02-28,2.1414,2.1414,2.1127,2.1127,661986,0
1986-03-03,2.1127,2.1341,2.0985,2.0985,756556,0
1986-03-04,2.0985,2.1127,2.0699,2.0699,1401734,0
1986-03-05,2.0699,2.0842,2.0625,2.0699,1368106,0
1986-03-06,2.0699,2.0842,2.0556,2.0699,832214,0
1986-03-07,2.0699,2.0842,2.0699,2.0842,1067584,0
1986-03-10,2.0913,2.1127,2.0913,2.1127,357263,0
1986-03-11,2.1127,2.1414,2.0985,2.1414,840617,0
1986-03-12,2.1414,2.1911,2.1414,2.1698,975119,0
1986-03-13,2.1698,2.2125,2.1698,2.1698,1607686,0
1986-03-14,2.1698,2.2555,2.1698,2.234,2647948,0
1986-03-17,2.234,2.234,2.1843,2.1911,1223102,0
1986-03-18,2.1911,2.2269,2.1911,2.2269,1008743,0
1986-03-19,2.2269,2.2269,2.2125,2.2269,550606,0
1986-03-20,2.2269,2.2483,2.2269,2.2269,638872,0
1986-03-21,2.2269,2.2555,2.2269,2.2555,750251,0
1986-03-24,2.2555,2.2555,2.2199,2.2555,626262,0
1986-03-25,2.2555,2.2627,2.1911,2.1911,525386,0
1986-03-26,2.1911,2.2125,2.1698,2.1911,1004541,0
1986-03-27,2.1911,2.2411,2.1911,2.1911,1899800,0
1986-03-31,2.1698,2.1984,2.1698,2.1698,554810,0
1986-04-01,2.1843,2.1843,2.0985,2.127,739745,0
1986-04-02,2.127,2.1414,2.1127,2.1414,1683341,0
1986-04-03,2.1414,2.1698,2.1127,2.1127,1170563,0
1986-04-04,2.1127,2.1127,2.0556,2.0556,596840,0
1986-04-07,2.0699,2.0913,2.0699,2.0773,733441,0
1986-04-08,2.0842,2.1127,2.0842,2.1127,924682,0
1986-04-09,2.1127,2.1554,2.1127,2.1414,483355,0
1986-04-10,2.1414,2.1554,2.1341,2.1554,437121,0
1986-04-11,2.1554,2.1554,2.127,2.1414,1468980,0
1986-04-14,2.1414,2.1414,2.127,2.127,794383,0
1986-04-15,2.127,2.1341,2.1127,2.1127,384583,0
1986-04-16,2.1127,2.1414,2.1127,2.1414,1139040,0
1986-04-17,2.1341,2.1341,2.1127,2.1341,1050776,0
1986-04-18,2.1341,2.1341,2.1127,2.127,2315906,0
1986-04-21,2.127,2.1414,2.1127,2.1414,573719,0
1986-04-22,2.1414,2.1554,2.127,2.127,735544,0
1986-04-23,2.127,2.1414,2.0985,2.127,601045,0
1986-04-24,2.127,2.1341,2.0985,2.0985,840617,0
1986-04-25,2.0985,2.1056,2.0343,2.0842,1630802,0
1986-04-28,2.0842,2.0985,2.0842,2.0913,283710,0
1986-04-29,2.0913,2.0985,2.0343,2.0343,1323975,0
1986-04-30,2.0343,2.0343,2.0058,2.0058,1819943,0
1986-05-01,2.0058,2.0199,1.9698,2.0058,664085,0
1986-05-02,2.0058,2.0343,1.9772,1.9772,767066,0
1986-05-05,1.9772,1.9913,1.9698,1.9772,306825,0
1986-05-06,1.9772,1.9913,1.9772,1.9913,552706,0
1986-05-07,1.9913,1.9986,1.9913,1.9913,437121,0
1986-05-08,2.0058,2.0271,2.0058,2.0058,3001011,0
1986-05-09,2.0058,2.0058,1.9913,2.0058,853230,0
1986-05-12,2.0058,2.0199,2.0058,2.0199,311032,0
1986-05-13,2.0199,2.0199,2.0058,2.0199,199646,0
1986-05-14,2.0199,2.0842,2.0199,2.0842,907869,0
1986-05-15,2.0842,2.0842,2.0556,2.0556,640973,0
1986-05-16,2.0556,2.0556,2.0413,2.0485,756556,0
1986-05-19,2.0485,2.0556,2.0485,2.0485,678804,0
1986-05-20,2.0485,2.0842,2.0485,2.0842,495966,0
1986-05-21,2.0842,2.127,2.0842,2.12,981421,0
1986-05-22,2.12,2.1554,2.1056,2.1554,657787,0
1986-05-23,2.1554,2.1843,2.1554,2.1843,588432,0
1986-05-27,2.1843,2.2125,2.1629,2.2125,1279842,0
1986-05-28,2.2125,2.2483,2.2125,2.2269,1183172,0
1986-05-29,2.2269,2.2269,2.2056,2.2056,849025,0
1986-05-30,2.2056,2.2056,2.1843,2.1984,1683341,0
1986-06-02,2.1984,2.2269,2.1843,2.1843,262695,0
1986-06-03,2.1843,2.1843,2.1698,2.177,332045,0
1986-06-04,2.177,2.177,2.1414,2.1414,1309266,0
1986-06-05,2.1414,2.1629,2.1414,2.1483,657787,0
1986-06-06,2.1483,2.1554,2.127,2.127,229068,0
1986-06-09,2.127,2.1483,2.0985,2.0985,601045,0
1986-06-10,2.0985,2.0985,2.0699,2.0699,746052,0
1986-06-11,2.0842,2.0985,2.0842,2.0913,861636,0
1986-06-12,2.0913,2.0985,2.0556,2.0699,790183,0
1986-06-13,2.0699,2.0842,2.0699,2.0842,525386,0
1986-06-16,2.0842,2.0842,2.0199,2.0271,1239916,0
1986-06-17,2.0271,2.0413,2.0199,2.0199,647275,0
1986-06-18,2.0199,2.0343,1.9913,1.9986,640973,0
1986-06-19,1.9986,2.0058,1.9913,1.9913,1069688,0
1986-06-20,1.9913,2.0058,1.9913,2.0058,754456,0
1986-06-23,2.0058,2.0058,1.9629,1.9629,437121,0
1986-06-24,1.9629,1.9913,1.9557,1.9772,403501,0
1986-06-25,1.9772,1.9913,1.9772,1.9772,458135,0
1986-06-26,1.9772,1.9913,1.9698,1.9772,1216796,0
1986-06-27,1.9772,1.9772,1.9343,1.9415,888953,0
1986-06-30,1.9415,1.9415,1.8916,1.8985,754456,0
1986-07-01,1.8916,1.9201,1.8916,1.9058,733441,0
1986-07-02,1.9058,1.9058,1.8772,1.9058,2051108,0
1986-07-03,1.9058,1.9128,1.8916,1.8916,2046907,0
1986-07-07,1.8916,1.9058,1.8344,1.8416,5470328,0
1986-07-08,1.8416,1.8416,1.8131,1.8344,1710661,0
1986-07-09,1.8271,1.8416,1.8271,1.8271,2549175,0
1986-07-10,1.8131,1.8131,1.7844,1.8131,788079,0
1986-07-11,1.8131,1.8131,1.7916,1.7988,1662325,0
1986-07-14,1.7916,1.7988,1.7844,1.7916,519082,0
1986-07-15,1.7844,1.7988,1.7559,1.7559,2975790,0
1986-07-16,1.7559,1.7559,1.7416,1.7487,1389124,0
1986-07-17,1.7487,1.7487,1.7416,1.7416,882651,0
1986-07-18,1.7416,1.7416,1.6917,1.7132,708219,0
1986-07-21,1.7132,1.7344,1.6987,1.7132,1181070,0
1986-07-22,1.7132,1.7416,1.7132,1.7344,338350,0
1986-07-23,1.7416,1.7559,1.7273,1.7487,1174767,0
1986-07-24,1.7487,1.7487,1.7344,1.7416,180735,0
1986-07-25,1.7416,1.7916,1.7416,1.77,451835,0
1986-07-28,1.77,1.7916,1.7487,1.763,636772,0
1986-07-29,1.763,1.77,1.7559,1.763,708219,0
1986-07-30,1.763,1.8344,1.7559,1.8131,426613,0
1986-07-31,1.8131,1.8416,1.8131,1.8344,924682,0
1986-08-01,1.8271,1.8271,1.8271,1.8271,781774,0
1986-08-04,1.8271,1.8416,1.7988,1.8344,1233609,0
1986-08-05,1.8416,1.8558,1.8271,1.8558,800688,0
1986-08-06,1.8702,1.9201,1.8628,1.9201,655683,0
1986-08-07,1.9201,1.9343,1.8916,1.8985,769167,0
1986-08-08,1.9058,1.9343,1.9058,1.9343,1027656,0
1986-08-11,1.9415,1.9913,1.9415,1.9484,439226,0
1986-08-12,1.9629,1.9698,1.9415,1.9484,580025,0
1986-08-13,1.9415,2.0058,1.9343,1.9629,619957,0
1986-08-14,1.9772,1.9772,1.9343,1.9772,622056,0
1986-08-15,1.9913,1.9913,1.9484,1.9772,542198,0
1986-08-18,1.9913,1.9913,1.9343,1.9484,403501,0
1986-08-19,1.9343,1.9343,1.9128,1.927,693508,0
1986-08-20,1.9343,1.9484,1.9128,1.9484,1057078,0
1986-08-21,1.9484,1.9484,1.927,1.9484,783881,0
1986-08-22,1.9629,1.9772,1.9484,1.9772,184935,0
1986-08-25,1.9844,1.9844,1.9484,1.9484,250081,0
1986-08-26,1.9629,1.9913,1.9629,1.9772,804894,0
1986-08-27,1.9772,1.9772,1.9484,1.9484,903668,0
1986-08-28,1.9484,1.9698,1.9415,1.9629,1355501,0
1986-08-29,1.9698,1.9913,1.9698,1.9913,798586,0
1986-09-02,1.9913,2.0058,1.9698,1.9698,680902,0
1986-09-03,1.9772,1.9913,1.9698,1.9913,527486,0
1986-09-04,2.0058,2.0199,1.9772,2.0129,1109617,0
1986-09-05,2.0199,2.0485,2.0199,2.0343,928883,0
1986-09-08,2.0556,2.0699,2.0343,2.0343,899463,0
1986-09-09,2.0485,2.0699,2.0485,2.0556,527486,0
1986-09-10,2.0625,2.0699,2.0343,2.0699,638872,0
1986-09-11,2.0699,2.1127,2.0058,2.0199,3999244,0
1986-09-12,2.0129,2.0129,1.8916,1.9058,1616090,0
1986-09-15,1.9058,1.9058,1.8416,1.8702,527486,0
1986-09-16,1.8702,1.8702,1.82,1.8487,796488,0
1986-09-17,1.8558,1.8916,1.8558,1.8772,830110,0
1986-09-18,1.8772,1.9201,1.8702,1.8772,1082300,0
1986-09-19,1.8772,1.8916,1.8416,1.8702,2797161,0
1986-09-22,1.8772,1.8916,1.8702,1.8916,1523627,0
1986-09-23,1.8916,1.8916,1.8702,1.8772,340449,0
1986-09-24,1.8916,1.8916,1.8416,1.8628,1475289,0
1986-09-25,1.8628,1.8702,1.7988,1.7988,382484,0
1986-09-26,1.8131,1.8131,1.7988,1.7988,485456,0
1986-09-29,1.7772,1.7772,1.7416,1.7559,1807329,0
1986-09-30,1.7559,1.77,1.7559,1.7559,1267236,0
1986-10-01,1.7559,1.82,1.7559,1.7988,4182078,0
1986-10-02,1.7844,1.7844,1.7559,1.7559,2109954,0
1986-10-03,1.7559,1.7772,1.7559,1.77,718731,0
1986-10-06,1.7772,1.7772,1.77,1.77,596840,0
1986-10-07,1.77,1.77,1.7559,1.7559,586331,0
1986-10-08,1.7772,1.7844,1.77,1.7772,353061,0
1986-10-09,1.7844,1.8131,1.7772,1.7988,317331,0
1986-10-10,1.7988,1.7988,1.7772,1.7772,556911,0
1986-10-13,1.7844,1.7844,1.7559,1.77,552706,0
1986-10-14,1.77,1.77,1.7559,1.7559,584232,0
1986-10-15,1.7559,1.7559,1.7344,1.7559,1103313,0
1986-10-16,1.77,1.77,1.7559,1.7559,697714,0
1986-10-17,1.7559,1.7559,1.7416,1.7559,628364,0
1986-10-20,1.7559,1.7559,1.7344,1.7416,1765298,0
1986-10-21,1.7559,1.7988,1.7559,1.7988,1967051,0
1986-10-22,1.7988,1.8131,1.7844,1.7988,441323,0
1986-10-23,1.7844,1.7844,1.7559,1.77,498068,0
1986-10-24,1.7772,1.8131,1.7772,1.8131,991932,0
1986-10-27,1.82,1.82,1.7988,1.82,226967,0
1986-10-28,1.8271,1.8916,1.8271,1.8702,590538,0
1986-10-29,1.8702,1.8772,1.8702,1.8772,231169,0
1986-10-30,1.8916,1.9058,1.8702,1.9058,527486,0
1986-10-31,1.8916,1.8916,1.8772,1.8916,378277,0
1986-11-03,1.8916,1.9128,1.8772,1.8985,216459,0
1986-11-04,1.8985,1.9629,1.8985,1.9484,1080197,0
1986-11-05,1.9343,1.9484,1.927,1.9415,285811,0
1986-11-06,1.927,1.9415,1.8985,1.9415,1691747,0
1986-11-07,1.9415,1.9484,1.9343,1.9343,216459,0
1986-11-10,1.9415,1.9913,1.927,1.9913,437121,0
1986-11-11,1.9772,1.9772,1.9201,1.9343,1403835,0
1986-11-12,1.9484,1.9484,1.927,1.927,594738,0
1986-11-13,1.9058,1.9343,1.8985,1.9058,926781,0
1986-11-14,1.9058,1.9201,1.8985,1.9201,252185,0
1986-11-17,1.9201,1.9484,1.9201,1.9343,355161,0
1986-11-18,1.9201,1.9343,1.8702,1.8702,483355,0
1986-11-19,1.8702,1.8843,1.8702,1.8702,2135175,0
1986-11-20,1.8558,1.8916,1.8558,1.8843,1130634,0
1986-11-21,1.8843,1.9201,1.8843,1.9201,806993,0
1986-11-24,1.9201,1.9484,1.9058,1.9484,2072125,0
1986-11-25,1.9343,1.9415,1.9201,1.9343,1063385,0
1986-11-26,1.9343,1.9415,1.9058,1.9415,2275974,0
1986-11-28,1.9484,1.9484,1.9415,1.9484,548507,0
1986-12-01,1.9415,1.9629,1.9343,1.9629,1414343,0
1986-12-02,1.9629,2.0556,1.9629,2.0271,1578262,0
1986-12-03,2.0271,2.0485,2.0058,2.0199,882651,0
1986-12-04,2.0199,2.0699,2.0199,2.0556,798586,0
1986-12-05,2.0699,2.0699,2.0343,2.0556,657787,0
1986-12-08,2.0556,2.0556,2.0058,2.0058,590538,0
1986-12-09,2.0058,2.0058,1.9629,1.9629,350959,0
1986-12-10,1.9772,2.0058,1.9343,1.9343,863737,0
1986-12-11,1.9415,1.9415,1.8916,1.8985,825912,0
1986-12-12,1.9058,1.9343,1.8985,1.9201,319432,0
1986-12-15,1.9201,1.9343,1.9201,1.9201,1267236,0
1986-12-16,1.9343,1.9415,1.9201,1.9415,1248322,0
1986-12-17,1.9415,1.9484,1.9343,1.9415,800688,0
1986-12-18,1.9415,1.9415,1.9201,1.9343,636772,0
1986-12-19,1.9343,1.9343,1.9058,1.9343,1908203,0
1986-12-22,1.9201,1.9415,1.9201,1.9415,1214692,0
1986-12-23,1.9415,1.9844,1.9343,1.9343,825912,0
1986-12-24,1.9415,1.9772,1.9415,1.9629,443427,0
1986-12-26,1.9629,1.9772,1.9629,1.9629,44131,0
1986-12-29,1.9629,1.9772,1.9484,1.9629,437121,0
1986-12-30,1.9484,1.9484,1.9201,1.9201,504374,0
1986-12-31,1.9343,1.9415,1.8843,1.8916,748153,0
1987-01-02,1.9058,1.9415,1.9058,1.9415,664085,0
1987-01-05,1.9343,2.0058,1.9343,2.0058,1143243,0
1987-01-06,2.0058,2.1127,2.0058,2.0985,1231512,0
1987-01-07,2.0913,2.0985,2.0773,2.0842,1542538,0
1987-01-08,2.0842,2.0842,2.0556,2.0556,731341,0
1987-01-09,2.0699,2.0985,2.0556,2.0842,865837,0
1987-01-12,2.0913,2.0985,2.0699,2.0773,617857,0
1987-01-13,2.0842,2.0985,2.0699,2.0985,374076,0
1987-01-14,2.0985,2.1698,2.0842,2.1698,1141140,0
1987-01-15,2.1843,2.234,2.1698,2.2125,2488234,0
1987-01-16,2.2125,2.234,2.1698,2.2056,1582466,0
1987-01-19,2.2056,2.2056,2.1629,2.1843,920477,0
1987-01-20,2.1843,2.2269,2.1843,2.2269,2191914,0
1987-01-21,2.2269,2.234,2.1698,2.1698,1223102,0
1987-01-22,2.1629,2.1843,2.1554,2.1843,1592970,0
1987-01-23,2.1984,2.277,2.1843,2.1843,2927456,0
1987-01-26,2.1843,2.1843,2.1554,2.1843,706118,0
1987-01-27,2.2125,2.277,2.2056,2.277,2616428,0
1987-01-28,2.2913,2.3981,2.2913,2.3909,4413248,0
1987-01-29,2.4765,2.4982,2.4553,2.4697,5905349,0
1987-01-30,2.4765,2.4765,2.4409,2.4553,1603480,0
1987-02-02,2.4625,2.4982,2.4625,2.4839,3009416,0
1987-02-03,2.4982,2.5696,2.4982,2.5696,3976126,0
1987-02-04,2.5696,2.6196,2.5622,2.6125,1834650,0
1987-02-05,2.6125,2.6196,2.5767,2.5837,2015383,0
1987-02-06,2.5767,2.5911,2.5622,2.5837,1958643,0
1987-02-09,2.5911,2.6052,2.5837,2.5911,1801027,0
1987-02-10,2.5911,2.6125,2.5837,2.5837,2387358,0
1987-02-11,2.5911,2.5911,2.4982,2.5555,1735879,0
1987-02-12,2.5837,2.6052,2.5696,2.5837,884749,0
1987-02-13,2.5837,2.7052,2.5837,2.6909,540100,0
1987-02-17,2.6909,2.6909,2.6483,2.6695,506473,0
1987-02-18,2.6909,2.7193,2.6623,2.7052,2486127,0
1987-02-19,2.7052,2.7052,2.6623,2.6765,2036400,0
1987-02-20,2.6765,2.6765,2.6623,2.6623,521183,0
1987-02-23,2.6695,2.6695,2.6196,2.6483,371974,0
1987-02-24,2.6338,2.6483,2.6266,2.6483,863737,0
1987-02-25,2.6483,2.6765,2.6483,2.6483,1269338,0
1987-02-26,2.6483,2.6483,2.6052,2.6196,561110,0
1987-02-27,2.6338,2.6623,2.6196,2.6338,928883,0
1987-03-02,2.6266,2.6338,2.6196,2.6196,1155850,0
1987-03-03,2.6196,2.6338,2.6196,2.6338,409802,0
1987-03-04,2.6196,2.6623,2.6196,2.6623,519082,0
1987-03-05,2.7338,2.7338,2.7123,2.7123,1376515,0
1987-03-06,2.7338,2.7693,2.7193,2.7693,1172666,0
1987-03-09,2.7621,2.7693,2.7338,2.7338,695613,0
1987-03-10,2.7338,2.7552,2.7338,2.7338,1666529,0
1987-03-11,2.7338,2.7408,2.7338,2.7338,1578262,0
1987-03-12,2.7338,2.7338,2.6909,2.6909,254288,0
1987-03-13,2.6909,2.6909,2.6483,2.6623,790183,0
1987-03-16,2.6483,2.6483,2.6196,2.6266,615749,0
1987-03-17,2.6266,2.6338,2.6196,2.6338,542198,0
1987-03-18,2.6483,2.7338,2.6483,2.7338,1376515,0
1987-03-19,2.7193,2.7338,2.6909,2.6909,1113820,0
1987-03-20,2.6909,2.7338,2.6909,2.7338,1416441,0
1987-03-23,2.7338,2.8051,2.7338,2.8051,977221,0
1987-03-24,2.8126,2.855,2.8126,2.8265,1731678,0
1987-03-25,2.8407,2.8837,2.8265,2.8479,2263368,0
1987-03-26,2.8407,2.8407,2.7979,2.7979,1290351,0
1987-03-27,2.8051,2.8051,2.7693,2.7693,899463,0
1987-03-30,2.7338,2.7338,2.6623,2.6909,1164254,0
1987-03-31,2.7052,2.7479,2.6909,2.7193,1433256,0
1987-04-01,2.7052,2.7052,2.6909,2.6909,828011,0
1987-04-02,2.7052,2.7193,2.6909,2.7193,764961,0
1987-04-03,2.7338,2.7338,2.6909,2.7338,1130634,0
1987-04-06,2.7338,2.7979,2.7338,2.7621,481251,0
1987-04-07,2.7621,2.7838,2.7193,2.7193,970912,0
1987-04-08,2.7193,2.7338,2.7052,2.7193,586331,0
1987-04-09,2.7193,2.7338,2.6909,2.6909,392986,0
1987-04-10,2.6909,2.7338,2.6909,2.7338,617857,0
1987-04-13,2.7193,2.7193,2.6765,2.6765,1172666,0
1987-04-14,2.6695,2.6695,2.5196,2.5408,1082300,0
1987-04-15,2.5555,2.6695,2.5555,2.6483,678804,0
1987-04-16,2.6623,2.7621,2.6483,2.7552,1021353,0
1987-04-20,2.7479,2.7693,2.7338,2.7693,506473,0
1987-04-21,2.7621,2.8479,2.7408,2.8407,853230,0
1987-04-22,2.8265,2.8265,2.7479,2.7479,2011180,0
1987-04-23,2.7693,2.7693,2.6483,2.6695,1624497,0
1987-04-24,2.6338,2.6623,2.5837,2.6052,2629036,0
1987-04-27,2.6052,2.6483,2.5696,2.6052,798586,0
1987-04-28,2.6052,2.6483,2.5911,2.6052,611549,0
1987-04-29,2.6196,2.6483,2.6052,2.6483,996133,0
1987-04-30,2.6483,2.6909,2.6483,2.6552,968816,0
1987-05-01,2.6483,2.6909,2.6338,2.6909,1563551,0
1987-05-04,2.6909,2.7693,2.6909,2.7693,672495,0
1987-05-05,2.7552,2.7979,2.7552,2.7979,773369,0
1987-05-06,2.7979,2.8126,2.7979,2.7979,460240,0
1987-05-07,2.7979,2.9121,2.7979,2.8691,1912409,0
1987-05-08,2.8837,2.9121,2.8479,2.8907,1916612,0
1987-05-11,2.9051,2.955,2.8907,2.9265,1811534,0
1987-05-12,2.9192,2.9335,2.8907,2.9121,977221,0
1987-05-13,2.9121,2.9265,2.9121,2.9121,777572,0
1987-05-14,2.9121,2.9121,2.8407,2.855,323639,0
1987-05-15,2.8265,2.8479,2.8193,2.8265,640973,0
1987-05-18,2.8193,2.8337,2.7979,2.7979,388784,0
1987-05-19,2.7979,2.7979,2.7052,2.7193,632566,0
1987-05-20,2.7193,2.7193,2.6196,2.6338,1183172,0
1987-05-21,2.6623,2.6695,2.6409,2.6409,764961,0
1987-05-22,2.6623,2.6909,2.6623,2.6909,649378,0
1987-05-26,2.7052,2.7193,2.6909,2.6909,365670,0
1987-05-27,2.6765,2.6765,2.6483,2.6483,575827,0
1987-05-28,2.6338,2.6338,2.5696,2.6052,695613,0
1987-05-29,2.6052,2.6338,2.5911,2.6052,1843059,0
1987-06-01,2.6052,2.6196,2.5837,2.5837,573719,0
1987-06-02,2.5911,2.6196,2.5837,2.6125,949900,0
1987-06-03,2.6052,2.6765,2.5911,2.6765,1149545,0
1987-06-04,2.6765,2.6909,2.6695,2.6909,268996,0
1987-06-05,2.6765,2.6765,2.6552,2.6623,952003,0
1987-06-08,2.6552,2.6552,2.6338,2.6483,506473,0
1987-06-09,2.6338,2.6483,2.6338,2.6483,1321874,0
1987-06-10,2.6483,2.6909,2.6338,2.6483,603141,0
1987-06-11,2.6483,2.6765,2.6409,2.6765,439226,0
1987-06-12,2.6909,2.6909,2.6552,2.6765,498068,0
1987-06-15,2.6765,2.6909,2.6765,2.6765,573719,0
1987-06-16,2.6765,2.6765,2.6623,2.6765,617857,0
1987-06-17,2.6979,2.6979,2.6765,2.6909,722930,0
1987-06-18,2.6909,2.6909,2.6765,2.6909,472849,0
1987-06-19,2.6979,2.7767,2.6979,2.7193,935188,0
1987-06-22,2.7338,2.7408,2.7193,2.7408,945696,0
1987-06-23,2.7338,2.7479,2.7193,2.7338,474949,0
1987-06-24,2.7338,2.7979,2.7338,2.7621,863737,0
1987-06-25,2.7693,2.7838,2.7621,2.7767,1132734,0
1987-06-26,2.7767,2.7979,2.7621,2.7767,3467557,0
1987-06-29,2.7552,2.7693,2.7552,2.7621,1508908,0
1987-06-30,2.7552,2.7693,2.6909,2.7193,1704353,0
1987-07-01,2.7193,2.7479,2.6909,2.6909,399298,0
1987-07-02,2.7193,2.7479,2.7193,2.7193,1378618,0
1987-07-06,2.7408,2.7408,2.7193,2.7193,849025,0
1987-07-07,2.7193,2.7693,2.7193,2.7552,2145681,0
1987-07-08,2.7479,2.7767,2.7479,2.7693,3673504,0
1987-07-09,2.7767,2.8622,2.7767,2.8407,3551613,0
1987-07-10,2.8479,2.9192,2.8407,2.8837,1845158,0
1987-07-13,2.9835,2.9977,2.9406,2.9835,2250339,0
1987-07-14,2.962,3.0905,2.9479,3.0692,2752188,0
1987-07-15,3.0621,3.0621,2.9835,2.9835,1037324,0
1987-07-16,2.9835,3.1262,2.9835,3.0835,1949395,0
1987-07-17,3.0407,3.105,3.0407,3.0905,1290351,0
1987-07-20,3.0621,3.1475,3.0621,3.1193,1140720,0
1987-07-21,3.0905,3.1547,3.0692,3.1333,826329,0
1987-07-22,3.2405,3.2547,3.1475,3.2051,2415938,0
1987-07-23,3.219,3.2547,3.1904,3.219,761601,0
1987-07-24,3.269,3.276,3.2333,3.2333,784296,0
1987-07-27,3.269,3.3547,3.2405,3.3189,1236555,0
1987-07-28,3.3404,3.4905,3.3189,3.3834,3155685,0
1987-07-29,3.3903,3.4476,3.3903,3.4476,2507569,0
1987-07-30,3.5974,3.6258,3.5688,3.5904,3648289,0
1987-07-31,3.5974,3.6116,3.5616,3.5759,1226464,0
1987-08-03,3.5759,3.6116,3.5759,3.5904,1152488,0
1987-08-04,3.6116,3.6258,3.4546,3.5688,1142403,0
1987-08-05,3.5759,3.5904,3.4476,3.5047,807835,0
1987-08-06,3.4905,3.5333,3.3903,3.5333,1518997,0
1987-08-07,3.5117,3.6258,3.5047,3.5974,2413414,0
1987-08-10,3.6258,3.6332,3.5333,3.5759,991091,0
1987-08-11,3.5759,3.5974,3.4905,3.5759,2068764,0
1987-08-12,3.5759,3.5759,3.4546,3.469,1268495,0
1987-08-13,3.5333,3.647,3.5333,3.6258,2468900,0
1987-08-14,3.6258,3.6258,3.5904,3.5974,2022529,0
1987-08-17,3.5759,3.6258,3.5688,3.5759,830533,0
1987-08-18,3.5904,3.5904,3.362,3.4832,1480328,0
1987-08-19,3.4189,3.5117,3.3689,3.5047,1811534,0
1987-08-20,3.4905,3.5402,3.4832,3.5047,665767,0
1987-08-21,3.5117,3.6258,3.5047,3.6258,1185272,0
1987-08-24,3.5759,3.5974,3.4832,3.5047,849867,0
1987-08-25,3.5047,3.5616,3.4832,3.4905,2037660,0
1987-08-26,3.4905,3.4905,3.3689,3.4259,1405517,0
1987-08-27,3.4189,3.4259,3.362,3.4045,905347,0
1987-08-28,3.4189,3.4905,3.3834,3.4189,1971250,0
1987-08-31,3.4045,3.4045,3.3404,3.3404,777572,0
1987-09-01,3.3404,3.4476,3.3404,3.362,3609622,0
1987-09-02,3.362,3.4259,3.3189,3.3834,1652658,0
1987-09-03,3.4189,3.4189,3.362,3.3689,1299599,0
1987-09-04,3.3689,3.3689,3.3332,3.3332,888535,0
1987-09-08,3.2904,3.3189,3.2333,3.276,909549,0
1987-09-09,3.2975,3.3834,3.2904,3.362,909549,0
1987-09-10,3.4045,3.469,3.4045,3.4546,1896434,0
1987-09-11,3.4476,3.5402,3.4476,3.5402,2291529,0
1987-09-14,3.6618,3.7114,3.6332,3.7114,3086753,0
1987-09-15,3.7114,3.7114,3.647,3.6972,3101044,0
1987-09-16,3.726,3.726,3.5688,3.6258,1903161,0
1987-09-17,3.647,3.726,3.647,3.7186,1848523,0
1987-09-18,3.7401,3.7971,3.7114,3.7616,1966209,0
1987-09-21,3.8473,3.8688,3.7474,3.7829,1848523,0
1987-09-22,3.7616,3.8688,3.7616,3.8473,1550101,0
1987-09-23,3.8473,3.9258,3.8186,3.9258,2674010,0
1987-09-24,3.9258,3.9542,3.8688,3.9186,3766811,0
1987-09-25,3.9327,3.9327,3.8398,3.9327,3950070,0
1987-09-28,3.9471,3.9684,3.9186,3.9186,1563551,0
1987-09-29,3.9258,3.9471,3.9186,3.9327,1387019,0
1987-09-30,3.8688,3.9043,3.8611,3.8971,1064224,0
1987-10-01,3.9186,3.9471,3.9043,3.9327,977638,0
1987-10-02,3.9471,3.9684,3.9186,3.9684,1235710,0
1987-10-05,3.9542,3.9542,3.8971,3.9043,2501680,0
1987-10-06,3.8827,3.9043,3.7829,3.7829,3081707,0
1987-10-07,3.7971,3.7971,3.7186,3.7758,2200740,0
1987-10-08,3.7758,3.8042,3.647,3.6759,1147445,0
1987-10-09,3.6759,3.6759,3.5974,3.5974,1344990,0
1987-10-12,3.5974,3.5974,3.4832,3.5402,1339947,0
1987-10-13,3.5688,3.5904,3.5259,3.5688,2227641,0
1987-10-14,3.5473,3.5616,3.469,3.469,2261264,0
1987-10-15,3.3189,3.4045,3.2405,3.269,2839610,0
1987-10-16,3.2904,3.362,3.1262,3.3332,2164593,0
1987-10-19,3.0333,3.1262,2.3198,2.3198,3811365,0
1987-10-20,2.3909,2.6483,2.0343,2.2483,3894590,0
1987-10-21,2.6052,2.7338,2.5555,2.5837,5725456,0
1987-10-22,2.6052,2.6196,2.4697,2.6052,2842975,0
1987-10-23,2.5123,2.5911,2.3909,2.4268,2164593,0
1987-10-26,2.1698,2.1911,2.0556,2.0842,3715539,0
1987-10-27,2.1483,2.1911,2.0343,2.0842,1601379,0
1987-10-28,1.9484,2.1554,1.9484,2.1554,5420316,0
1987-10-29,2.1698,2.5408,2.1698,2.5408,2675693,0
1987-10-30,2.5408,2.7123,2.5408,2.6196,1618194,0
1987-11-02,2.5555,2.6483,2.4697,2.5911,1814899,0
1987-11-03,2.6052,2.6125,2.4839,2.5555,982685,0
1987-11-04,2.5481,2.5481,2.4268,2.4839,706963,0
1987-11-05,2.3412,2.6909,2.3412,2.6483,2774884,0
1987-11-06,2.6196,2.7838,2.6196,2.6909,2390718,0
1987-11-09,2.7052,2.7052,2.5123,2.5911,2131810,0
1987-11-10,2.5696,2.5696,2.4409,2.5267,1620713,0
1987-11-11,2.6052,2.6052,2.5555,2.6052,824648,0
1987-11-12,2.7767,2.7838,2.7123,2.7767,1297075,0
1987-11-13,2.7838,2.8193,2.7479,2.7693,613652,0
1987-11-16,2.7767,2.8193,2.7767,2.8193,2383155,0
1987-11-17,2.7979,2.8126,2.6909,2.7552,1219740,0
1987-11-18,2.7552,2.7552,2.6695,2.7338,1276898,0
1987-11-19,2.7123,2.7123,2.6338,2.6695,665767,0
1987-11-20,2.6909,2.7123,2.6052,2.6695,944856,0
1987-11-23,2.6338,2.6695,2.5555,2.6196,1439981,0
1987-11-24,2.6483,2.8193,2.6196,2.8193,3366679,0
1987-11-25,2.8193,2.9335,2.8193,2.9121,2566412,0
1987-11-27,2.8837,2.9335,2.8407,2.8407,1195362,0
1987-11-30,2.6052,2.7338,2.5837,2.7193,2349530,0
1987-12-01,2.7767,2.8407,2.6338,2.6552,713686,0
1987-12-02,2.6695,2.6909,2.6338,2.6909,1157530,0
1987-12-03,2.6909,2.6909,2.6052,2.6052,1165938,0
1987-12-04,2.5123,2.6052,2.4697,2.6052,992772,0
1987-12-07,2.6052,2.6695,2.6052,2.6483,896101,0
1987-12-08,2.6765,2.7767,2.6765,2.7767,2206626,0
1987-12-09,2.7767,2.8765,2.7479,2.8622,4605749,0
1987-12-10,2.7979,2.8837,2.7552,2.7552,1832550,0
1987-12-11,2.7552,2.8765,2.7552,2.855,1662745,0
1987-12-14,2.8622,2.9763,2.855,2.9406,2700909,0
1987-12-15,2.9763,3.0621,2.9335,2.9763,2064558,0
1987-12-16,2.9763,3.0192,2.962,2.962,2994284,0
1987-12-17,2.9763,3.0407,2.9763,3.0048,1702254,0
1987-12-18,3.0407,3.0621,2.9977,3.0621,2406692,0
1987-12-21,3.0621,3.2119,3.0549,3.1547,3443180,0
1987-12-22,3.1475,3.1547,3.0621,3.1193,2261264,0
1987-12-23,3.1333,3.1547,3.0835,3.1193,2558006,0
1987-12-24,3.1193,3.1262,3.0692,3.0835,823806,0
1987-12-28,2.9977,2.9977,2.8837,2.9763,725454,0
1987-12-29,2.9763,2.9977,2.9406,2.962,443007,0
1987-12-30,2.962,3.1333,2.962,3.1333,996973,0
1987-12-31,3.105,3.1333,3.0621,3.105,1547579,0
1988-01-04,3.1333,3.1904,3.1262,3.1689,2130969,0
1988-01-05,3.2261,3.276,3.2051,3.2261,2557165,0
1988-01-06,3.2261,3.2621,3.2051,3.2119,2989243,0
1988-01-07,3.1904,3.2119,3.1475,3.2119,1627439,0
1988-01-08,3.1689,3.2119,2.7979,2.8837,1411399,0
1988-01-11,2.8407,3.0549,2.8407,3.0549,1616507,0
1988-01-12,3.0333,3.0333,2.8979,2.9763,1098692,0
1988-01-13,2.9335,3.0407,2.8979,3.0407,440484,0
1988-01-14,3.0333,3.1689,3.0192,3.1262,1368530,0
1988-01-15,3.2119,3.2119,3.1262,3.1333,1601379,0
1988-01-18,3.105,3.1547,3.0407,3.1193,638872,0
1988-01-19,3.0905,3.105,3.0192,3.0333,815401,0
1988-01-20,2.9406,2.9977,2.7552,2.8407,3208644,0
1988-01-21,2.855,2.8622,2.7123,2.7979,1990587,0
1988-01-22,2.8622,2.8837,2.7838,2.8837,1525727,0
1988-01-25,2.8837,2.9977,2.8765,2.9763,923838,0
1988-01-26,2.9121,2.9479,2.8979,2.9335,476632,0
1988-01-27,2.9479,2.9763,2.8126,2.8126,2871554,0
1988-01-28,2.8837,2.9479,2.8765,2.9406,2735377,0
1988-01-29,2.9479,2.9763,2.9335,2.9763,820442,0
1988-02-01,2.9763,2.9977,2.9192,2.9335,983522,0
1988-02-02,2.9121,2.962,2.8837,2.9406,1037324,0
1988-02-03,2.9192,2.9835,2.9121,2.9192,741427,0
1988-02-04,2.9121,2.9406,2.8837,2.9121,427875,0
1988-02-05,2.9121,2.9479,2.9121,2.9335,679222,0
1988-02-08,2.9335,2.9763,2.8193,2.9406,1217216,0
1988-02-09,2.9192,2.9763,2.8837,2.9763,445529,0
1988-02-10,2.9763,3.0621,2.9192,3.0549,6247480,0
1988-02-11,3.0621,3.1475,3.0621,3.1333,2881641,0
1988-02-12,3.1904,3.2835,3.1904,3.2475,2019168,0
1988-02-16,3.2261,3.3049,3.1834,3.3049,1278587,0
1988-02-17,3.3117,3.4259,3.3049,3.3332,2801782,0
1988-02-18,3.3262,3.3332,3.2835,3.3117,328683,0
1988-02-19,3.3049,3.3117,3.2405,3.2835,1425688,0
1988-02-22,3.3049,3.3834,3.2835,3.3834,774212,0
1988-02-23,3.3834,3.4259,3.362,3.3903,1357603,0
1988-02-24,3.3689,3.4189,3.3475,3.3834,622899,0
1988-02-25,3.362,3.4259,3.2119,3.2621,1260929,0
1988-02-26,3.3049,3.3262,3.269,3.2835,463182,0
1988-02-29,3.3475,3.3834,3.3117,3.3834,865837,0
1988-03-01,3.3903,3.4189,3.3117,3.3689,1498827,0
1988-03-02,3.3475,3.3689,3.2835,3.3049,978478,0
1988-03-03,3.3262,3.3262,3.2119,3.2405,801110,0
1988-03-04,3.2405,3.3475,3.2405,3.3262,740584,0
1988-03-07,3.3049,3.3475,3.2835,3.3332,1023034,0
1988-03-08,3.3475,3.3475,3.3049,3.3117,644755,0
1988-03-09,3.3262,3.4546,3.3049,3.4259,2434434,0
1988-03-10,3.4045,3.5117,3.362,3.4476,2733694,0
1988-03-11,3.4405,3.4832,3.362,3.4476,2043547,0
1988-03-14,3.4476,3.4832,3.4045,3.4832,920477,0
1988-03-15,3.4832,3.5117,3.4405,3.4905,1139878,0
1988-03-16,3.4832,3.5904,3.4832,3.5904,1861135,0
1988-03-17,3.5904,3.6116,3.5473,3.5904,781774,0
1988-03-18,3.6546,3.6546,3.5904,3.6258,2476463,0
1988-03-21,3.5904,3.6332,3.5473,3.5688,1443343,0
1988-03-22,3.5473,3.5616,3.5047,3.5473,591795,0
1988-03-23,3.5259,3.5688,3.5047,3.5616,1258404,0
1988-03-24,3.4832,3.4832,3.3475,3.4189,1314729,0
1988-03-25,3.4405,3.4405,3.3262,3.3332,1060862,0
1988-03-28,3.3475,3.4405,3.2835,3.4405,1094487,0
1988-03-29,3.4832,3.5047,3.4476,3.469,1446707,0
1988-03-30,3.5117,3.5117,3.469,3.4832,796069,0
1988-03-31,3.4546,3.4832,3.3834,3.4189,1149130,0
1988-04-04,3.4189,3.4189,3.3049,3.3475,638030,0
1988-04-05,3.3903,3.4189,3.3262,3.3834,706118,0
1988-04-06,3.3903,3.5259,3.3903,3.5117,1906524,0
1988-04-07,3.5259,3.5473,3.4832,3.4905,858274,0
1988-04-08,3.5117,3.5259,3.469,3.5259,632147,0
1988-04-11,3.5688,3.5759,3.5117,3.5473,780096,0
1988-04-12,3.5473,3.5616,3.5047,3.5473,893578,0
1988-04-13,3.5259,3.5259,3.4476,3.469,544721,0
1988-04-14,3.4189,3.4259,3.2835,3.3262,1958643,0
1988-04-15,3.3049,3.3117,3.2621,3.3117,1312206,0
1988-04-18,3.3117,3.3117,3.2475,3.2975,603565,0
1988-04-19,3.3049,3.4189,3.3049,3.3475,1687124,0
1988-04-20,3.3689,3.4189,3.3117,3.3332,1165097,0
1988-04-21,3.3475,3.3903,3.3049,3.3117,725454,0
1988-04-22,3.2975,3.4045,3.2975,3.3834,543041,0
1988-04-25,3.3689,3.3903,3.362,3.3689,428712,0
1988-04-26,3.3475,3.4189,3.3475,3.362,947378,0
1988-04-27,3.3475,3.3834,3.3332,3.3475,515299,0
1988-04-28,3.3834,3.4405,3.362,3.3689,981005,0
1988-04-29,3.4405,3.469,3.4045,3.469,1888034,0
1988-05-02,3.4832,3.5047,3.4476,3.469,573302,0
1988-05-03,3.4546,3.5402,3.4546,3.5117,959149,0
1988-05-04,3.5117,3.5117,3.4546,3.469,1241596,0
1988-05-05,3.4905,3.5047,3.4405,3.4476,969233,0
1988-05-06,3.469,3.5473,3.469,3.5259,1141563,0
1988-05-09,3.5259,3.5473,3.5047,3.5259,549766,0
1988-05-10,3.5402,3.5759,3.5047,3.5117,709485,0
1988-05-11,3.4905,3.4905,3.3262,3.362,947378,0
1988-05-12,3.3475,3.4189,3.3475,3.362,933090,0
1988-05-13,3.3834,3.4405,3.3834,3.4189,1036484,0
1988-05-16,3.4189,3.4546,3.4189,3.4546,1073470,0
1988-05-17,3.5047,3.5047,3.4476,3.469,1094487,0
1988-05-18,3.4546,3.4832,3.4189,3.4189,738065,0
1988-05-19,3.3903,3.4259,3.3689,3.4189,920477,0
1988-05-20,3.4189,3.4476,3.4189,3.4259,770847,0
1988-05-23,3.4259,3.4259,3.3262,3.3689,276565,0
1988-05-24,3.3903,3.4259,3.3689,3.4189,859115,0
1988-05-25,3.4405,3.469,3.4259,3.4405,727137,0
1988-05-26,3.4476,3.4832,3.4259,3.4832,674177,0
1988-05-27,3.4832,3.4832,3.4476,3.469,290013,0
1988-05-31,3.469,3.6258,3.469,3.6189,1520681,0
1988-06-01,3.6332,3.726,3.6332,3.7044,2160391,0
1988-06-02,3.6831,3.6901,3.6546,3.6901,997814,0
1988-06-03,3.6901,3.7401,3.6901,3.7401,1213013,0
1988-06-06,3.7401,3.7401,3.7044,3.7401,742266,0
1988-06-07,3.6546,3.7543,3.6546,3.7543,1141563,0
1988-06-08,3.7401,3.8256,3.7401,3.8256,1034803,0
1988-06-09,3.8116,3.8971,3.7686,3.7686,1781271,0
1988-06-10,3.7971,3.8473,3.7543,3.7971,2687463,0
1988-06-13,3.8042,3.8473,3.7686,3.8398,1094487,0
1988-06-14,3.9043,3.9542,3.8971,3.8971,3109450,0
1988-06-15,3.8971,3.9043,3.8688,3.8971,1287830,0
1988-06-16,3.8688,3.8757,3.8256,3.8473,1197041,0
1988-06-17,3.8256,3.8473,3.7044,3.7686,2619370,0
1988-06-20,3.726,3.7474,3.6831,3.7186,436281,0
1988-06-21,3.7186,3.7186,3.6546,3.6831,2333559,0
1988-06-22,3.6901,3.7474,3.6901,3.7186,3021182,0
1988-06-23,3.7401,3.7971,3.7401,3.7758,1399630,0
1988-06-24,3.8116,3.8116,3.7401,3.7543,1155011,0
1988-06-27,3.7543,3.7686,3.6686,3.6831,1692170,0
1988-06-28,3.6686,3.726,3.6686,3.726,3096839,0
1988-06-29,3.7186,3.726,3.6831,3.6901,1091966,0
1988-06-30,3.7186,3.7186,3.6901,3.7186,1251679,0
1988-07-01,3.6901,3.726,3.6831,3.6901,1238233,0
1988-07-05,3.6686,3.7543,3.6189,3.7543,2116679,0
1988-07-06,3.7474,3.7758,3.6831,3.6831,1787159,0
1988-07-07,3.6546,3.6901,3.647,3.6831,1104571,0
1988-07-08,3.6686,3.7186,3.6546,3.6831,502691,0
1988-07-11,3.6831,3.7401,3.6686,3.7186,579188,0
1988-07-12,3.726,3.7401,3.6831,3.6831,914589,0
1988-07-13,3.6901,3.6901,3.6332,3.647,886015,0
1988-07-14,3.647,3.6686,3.6043,3.6686,1102893,0
1988-07-15,3.647,3.7044,3.6189,3.6332,688468,0
1988-07-18,3.6189,3.6258,3.583,3.583,589275,0
1988-07-19,3.5688,3.583,3.469,3.5402,820442,0
1988-07-20,3.5616,3.6258,3.5616,3.6258,279928,0
1988-07-21,3.6258,3.6258,3.5473,3.5616,542198,0
1988-07-22,3.5616,3.583,3.4259,3.5047,932245,0
1988-07-25,3.4905,3.5047,3.469,3.469,825490,0
1988-07-26,3.4476,3.4905,3.4259,3.4905,2669804,0
1988-07-27,3.4905,3.5047,3.4259,3.4405,760764,0
1988-07-28,3.4405,3.4546,3.4259,3.4476,1395427,0
1988-07-29,3.4405,3.5616,3.4189,3.5616,1001178,0
1988-08-01,3.5402,3.6043,3.5117,3.5616,1028917,0
1988-08-02,3.5616,3.583,3.5402,3.5688,419468,0
1988-08-03,3.5616,3.583,3.5616,3.5616,852388,0
1988-08-04,3.583,3.583,3.5117,3.5402,849867,0
1988-08-05,3.5117,3.5259,3.4832,3.5047,808676,0
1988-08-08,3.4832,3.5117,3.4405,3.4546,712844,0
1988-08-09,3.469,3.469,3.2405,3.3049,3599530,0
1988-08-10,3.2835,3.2835,3.105,3.1333,2213352,0
1988-08-11,3.1333,3.2475,3.1262,3.2475,1986384,0
1988-08-12,3.2475,3.2835,3.2261,3.269,739745,0
1988-08-15,3.2621,3.2835,3.1904,3.2051,2194014,0
1988-08-16,3.1834,3.2621,3.1834,3.2475,1075152,0
1988-08-17,3.2261,3.2405,3.2051,3.2051,1624917,0
1988-08-18,3.2261,3.2261,3.1904,3.1904,2503363,0
1988-08-19,3.2051,3.2261,3.2051,3.2119,241258,0
1988-08-22,3.2119,3.2405,3.2051,3.2119,956627,0
1988-08-23,3.2405,3.3262,3.2405,3.3262,878447,0
1988-08-24,3.3117,3.362,3.3049,3.362,838938,0
1988-08-25,3.3547,3.3547,3.2475,3.269,998657,0
1988-08-26,3.2475,3.269,3.2405,3.2621,558171,0
1988-08-29,3.269,3.3117,3.269,3.3049,227809,0
1988-08-30,3.3117,3.3262,3.269,3.269,487556,0
1988-08-31,3.269,3.269,3.2119,3.2261,789340,0
1988-09-01,3.2261,3.2261,3.1262,3.1475,3574311,0
1988-09-02,3.2119,3.2975,3.1904,3.2975,1247478,0
1988-09-06,3.3049,3.3834,3.3049,3.3262,775049,0
1988-09-07,3.3262,3.3404,3.2405,3.2975,1114661,0
1988-09-08,3.2835,3.2835,3.2119,3.2475,814560,0
1988-09-09,3.2261,3.2621,3.2119,3.2261,1084400,0
1988-09-12,3.2261,3.2835,3.2261,3.2405,335408,0
1988-09-13,3.2405,3.2621,3.2261,3.2405,506054,0
1988-09-14,3.2405,3.2475,3.2119,3.2475,1067584,0
1988-09-15,3.2475,3.2475,3.2261,3.2405,339610,0
1988-09-16,3.2261,3.2405,3.2261,3.2405,662407,0
1988-09-19,3.2261,3.2475,3.1904,3.2475,1144082,0
1988-09-20,3.2621,3.2621,3.2261,3.2475,921320,0
1988-09-21,3.2475,3.2475,3.1834,3.1904,2253700,0
1988-09-22,3.2119,3.2261,3.1904,3.2119,1315567,0
1988-09-23,3.1904,3.2119,3.1763,3.1834,1194517,0
1988-09-26,3.1763,3.1904,3.1475,3.1475,228650,0
1988-09-27,3.1904,3.1904,3.1475,3.1763,2000672,0
1988-09-28,3.162,3.162,3.1262,3.1333,786819,0
1988-09-29,3.162,3.2051,3.1262,3.1904,1456793,0
1988-09-30,3.2051,3.2051,3.1475,3.1475,1241596,0
1988-10-03,3.1262,3.1333,3.0905,3.1333,1964528,0
1988-10-04,3.1333,3.1475,3.0621,3.0621,1256725,0
1988-10-05,3.0478,3.0478,2.9479,2.9977,6130637,0
1988-10-06,3.0048,3.0905,2.9977,3.0835,4872232,0
1988-10-07,3.1193,3.2051,3.1193,3.1834,1212173,0
1988-10-10,3.1834,3.2261,3.1763,3.2051,880968,0
1988-10-11,3.1904,3.2261,3.1834,3.1904,434598,0
1988-10-12,3.1904,3.1904,3.1262,3.1262,631305,0
1988-10-13,3.105,3.1475,3.105,3.1193,1135678,0
1988-10-14,3.1262,3.1262,3.0692,3.105,592636,0
1988-10-17,3.0621,3.105,3.0621,3.0835,2334401,0
1988-10-18,3.0835,3.105,3.0621,3.105,1001178,0
1988-10-19,3.105,3.1193,3.0621,3.0835,1735036,0
1988-10-20,3.0905,3.1333,3.0835,3.1262,1211331,0
1988-10-21,3.1262,3.2621,3.1193,3.2261,2267992,0
1988-10-24,3.2261,3.3547,3.2261,3.3262,1459313,0
1988-10-25,3.1763,3.1763,2.9977,3.0692,18454951,0
1988-10-26,3.0835,3.1193,3.0333,3.1193,2955617,0
1988-10-27,3.0835,3.0835,3.0121,3.0263,2200740,0
1988-10-28,3.0121,3.0333,2.9694,2.9763,2474782,0
1988-10-31,2.9694,2.9763,2.9265,2.9479,1968730,0
1988-11-01,2.955,2.9763,2.9265,2.9694,1666107,0
1988-11-02,2.955,2.9763,2.9479,2.9763,1664423,0
1988-11-03,2.9694,2.9977,2.9479,2.9694,3234702,0
1988-11-04,2.9406,2.9763,2.9406,2.9406,1187795,0
1988-11-07,2.9406,3.0048,2.9051,3.0048,2899298,0
1988-11-08,3.0121,3.0263,2.9977,3.0263,1102893,0
1988-11-09,3.0121,3.0333,3.0048,3.0121,1135678,0
1988-11-10,3.0263,3.0263,2.9977,3.0048,778414,0
1988-11-11,2.9763,2.9763,2.9265,2.9265,980163,0
1988-11-14,2.9265,2.9406,2.8837,2.9121,2368868,0
1988-11-15,2.9051,2.9265,2.8837,2.8907,612814,0
1988-11-16,2.9051,2.9121,2.8126,2.855,1328179,0
1988-11-17,2.8907,2.9265,2.8126,2.8691,2201583,0
1988-11-18,2.8907,2.9265,2.8837,2.9265,624583,0
1988-11-21,2.9265,2.9479,2.8837,2.9479,1572799,0
1988-11-22,2.962,3.0121,2.9479,2.9763,1353397,0
1988-11-23,2.9977,3.0121,2.9835,2.9977,1925017,0
1988-11-25,2.9977,3.0407,2.962,3.0407,1952760,0
1988-11-28,3.0407,3.0407,2.9977,3.0121,357263,0
1988-11-29,3.0263,3.0549,3.0048,3.0549,1804810,0
1988-11-30,3.0692,3.0835,3.0263,3.0407,1191155,0
1988-12-01,3.0263,3.0407,3.0121,3.0121,4374581,0
1988-12-02,2.9763,2.9835,2.9406,2.9479,1039846,0
1988-12-05,2.9406,3.0407,2.9406,3.0407,928046,0
1988-12-06,3.0121,3.0621,2.9835,2.9835,690992,0
1988-12-07,3.0048,3.0407,3.0048,3.0263,1897279,0
1988-12-08,3.0121,3.0407,2.9977,3.0121,498489,0
1988-12-09,3.0121,3.0263,3.0048,3.0121,493443,0
1988-12-12,3.0407,3.0621,3.0407,3.0407,339610,0
1988-12-13,3.0263,3.0407,3.0048,3.0048,352222,0
1988-12-14,3.0048,3.0263,2.9835,3.0048,474109,0
1988-12-15,2.9977,3.0263,2.9479,2.9479,268996,0
1988-12-16,2.9763,2.9977,2.962,2.9977,1390386,0
1988-12-19,2.9977,3.0692,2.9977,3.0048,1497984,0
1988-12-20,3.0121,3.0621,3.0121,3.0121,1420645,0
1988-12-21,3.0121,3.0549,3.0048,3.0121,1656860,0
1988-12-22,3.0407,3.0549,3.0121,3.0263,1572799,0
1988-12-23,3.0407,3.0621,3.0263,3.0407,565735,0
1988-12-27,3.0549,3.0905,3.0407,3.0549,2330198,0
1988-12-28,3.0621,3.0835,3.0263,3.0549,654003,0
1988-12-29,3.0549,3.0835,3.0549,3.0621,1072631,0
1988-12-30,3.0621,3.1121,3.0621,3.0835,760764,0
1989-01-03,3.0621,3.0692,3.0263,3.0549,685948,0
1989-01-04,3.0692,3.0905,3.0621,3.0835,1955279,0
1989-01-05,3.1547,3.2333,3.0835,3.1834,2392400,0
1989-01-06,3.2333,3.269,3.2119,3.2405,2509248,0
1989-01-09,3.2547,3.2904,3.2547,3.276,2672323,0
1989-01-10,3.276,3.276,3.1977,3.219,2450403,0
1989-01-11,3.2119,3.2333,3.2119,3.219,1108775,0
1989-01-12,3.2333,3.2547,3.2333,3.2405,3285140,0
1989-01-13,3.219,3.2333,3.2119,3.2119,1636688,0
1989-01-16,3.219,3.2547,3.219,3.2405,2018327,0
1989-01-17,3.2405,3.2405,3.2119,3.2119,855754,0
1989-01-18,3.2333,3.276,3.2119,3.276,1819101,0
1989-01-19,3.2547,3.2975,3.162,3.2119,5460663,0
1989-01-20,3.2119,3.219,3.1977,3.2119,743948,0
1989-01-23,3.219,3.2333,3.1977,3.2119,904507,0
1989-01-24,3.1547,3.1834,3.1547,3.1763,1108775,0
1989-01-25,3.2405,3.3332,3.219,3.3189,3196878,0
1989-01-26,3.2904,3.3332,3.2904,3.3332,1838438,0
1989-01-27,3.3404,3.362,3.3189,3.3404,1853568,0
1989-01-30,3.4189,3.4476,3.3903,3.4189,1543377,0
1989-01-31,3.4476,3.5188,3.4331,3.4905,2109954,0
1989-02-01,3.4832,3.5188,3.4476,3.469,1235710,0
1989-02-02,3.4546,3.4905,3.4331,3.469,997814,0
1989-02-03,3.4331,3.4546,3.3903,3.3977,643078,0
1989-02-06,3.4189,3.4476,3.362,3.3977,909549,0
1989-02-07,3.3977,3.5117,3.3977,3.4905,2277241,0
1989-02-08,3.4905,3.4905,3.4189,3.4331,1240753,0
1989-02-09,3.4476,3.4476,3.3404,3.3404,980163,0
1989-02-10,3.3049,3.3903,3.3049,3.3332,515299,0
1989-02-13,3.3332,3.3834,3.3049,3.3834,330362,0
1989-02-14,3.3977,3.4331,3.3547,3.3903,532111,0
1989-02-15,3.4118,3.4189,3.3903,3.4118,605243,0
1989-02-16,3.4118,3.4118,3.362,3.362,616172,0
1989-02-17,3.3547,3.3903,3.3547,3.3903,493443,0
1989-02-21,3.3903,3.4189,3.3834,3.3977,1384500,0
1989-02-22,3.3977,3.3977,3.3049,3.3404,919636,0
1989-02-23,3.3262,3.3547,3.3262,3.3404,1883827,0
1989-02-24,3.3547,3.3977,3.2975,3.3049,1826669,0
1989-02-27,3.2975,3.362,3.2975,3.3404,1351716,0
1989-02-28,3.3547,3.362,3.3547,3.3547,2046907,0
1989-03-01,3.3547,3.3903,3.3404,3.3547,871721,0
1989-03-02,3.3547,3.3834,3.3404,3.3547,1617348,0
1989-03-03,3.3547,3.362,3.3332,3.3547,1125591,0
1989-03-06,3.362,3.4189,3.3404,3.3903,1002859,0
1989-03-07,3.3977,3.4476,3.3977,3.4189,1275218,0
1989-03-08,3.4189,3.469,3.4189,3.4331,1811534,0
1989-03-09,3.4476,3.469,3.4331,3.4546,872563,0
1989-03-10,3.4546,3.5259,3.4546,3.5259,1201246,0
1989-03-13,3.5047,3.5688,3.5047,3.5473,1458473,0
1989-03-14,3.5616,3.583,3.5473,3.5688,2060355,0
1989-03-15,3.583,3.6189,3.5402,3.5616,727137,0
1989-03-16,3.5616,3.5688,3.5402,3.5402,560694,0
1989-03-17,3.3977,3.4905,3.3834,3.4331,1988904,0
1989-03-20,3.4118,3.4476,3.3977,3.4476,624583,0
1989-03-21,3.469,3.469,3.4118,3.4189,622899,0
1989-03-22,3.4476,3.4476,3.3834,3.3903,1044893,0
1989-03-23,3.3834,3.3834,3.3332,3.3547,507733,0
1989-03-27,3.3547,3.3834,3.3332,3.3547,641396,0
1989-03-28,3.362,3.3903,3.3404,3.3404,1445021,0
1989-03-29,3.3262,3.3547,3.2904,3.3262,905347,0
1989-03-30,3.3332,3.3547,3.3262,3.3404,811197,0
1989-03-31,3.3332,3.3834,3.3332,3.3332,1012948,0
1989-04-03,3.3834,3.4118,3.362,3.4118,1646773,0
1989-04-04,3.3977,3.4118,3.362,3.3977,509415,0
1989-04-05,3.3903,3.4189,3.3903,3.4118,780096,0
1989-04-06,3.3977,3.4546,3.3903,3.4476,829694,0
1989-04-07,3.4476,3.5047,3.4331,3.4832,1244115,0
1989-04-10,3.5402,3.5402,3.4905,3.5117,632147,0
1989-04-11,3.5117,3.5616,3.4905,3.5402,1060862,0
1989-04-12,3.5473,3.6043,3.5402,3.583,742266,0
1989-04-13,3.5616,3.5616,3.4905,3.4905,970075,0
1989-04-14,3.5117,3.5473,3.5047,3.5259,808676,0
1989-04-17,3.5117,3.5259,3.5047,3.5117,800271,0
1989-04-18,3.5259,3.5259,3.4832,3.4905,1394586,0
1989-04-19,3.469,3.4832,3.3977,3.4118,1691328,0
1989-04-20,3.4118,3.469,3.4118,3.4476,748153,0
1989-04-21,3.4546,3.4832,3.4189,3.4832,853230,0
1989-04-24,3.4546,3.4832,3.4189,3.4331,844822,0
1989-04-25,3.4331,3.4476,3.4189,3.4331,601045,0
1989-04-26,3.4476,3.5117,3.4189,3.4905,856594,0
1989-04-27,3.5047,3.6189,3.5047,3.5473,2014966,0
1989-04-28,3.5259,3.6189,3.5259,3.583,1323975,0
1989-05-01,3.5616,3.6618,3.5473,3.6258,1362641,0
1989-05-02,3.6258,3.6901,3.6258,3.6546,1234028,0
1989-05-03,3.6546,3.6546,3.6189,3.6258,668294,0
1989-05-04,3.6258,3.6546,3.6043,3.6189,422835,0
1989-05-05,3.6402,3.6546,3.5974,3.6189,506054,0
1989-05-08,3.6189,3.6189,3.583,3.5974,761601,0
1989-05-09,3.5974,3.6043,3.583,3.5974,661568,0
1989-05-10,3.5974,3.6189,3.5974,3.5974,1365164,0
1989-05-11,3.6189,3.6546,3.5974,3.6189,1859447,0
1989-05-12,3.6686,3.7114,3.6546,3.6901,975119,0
1989-05-15,3.7114,3.7686,3.6972,3.7543,1038164,0
1989-05-16,3.7543,3.8116,3.7474,3.7474,551448,0
1989-05-17,3.79,3.8611,3.7543,3.8116,1302960,0
1989-05-18,3.8116,3.8256,3.79,3.8042,426195,0
1989-05-19,3.8256,3.8688,3.8042,3.8611,713686,0
1989-05-22,3.9542,3.9542,3.8042,3.8398,959149,0
1989-05-23,3.8116,3.8398,3.79,3.8042,1670311,0
1989-05-24,3.8042,3.8042,3.7543,3.8042,1334066,0
1989-05-25,3.79,3.79,3.7474,3.7686,915433,0
1989-05-26,3.7686,3.8256,3.7543,3.8042,623743,0
1989-05-30,3.8256,3.8398,3.7686,3.7686,2466378,0
1989-05-31,3.7758,3.8398,3.7686,3.79,1385338,0
1989-06-01,3.7758,3.8116,3.7758,3.8042,1656860,0
1989-06-02,3.8042,3.8688,3.8042,3.8688,3681911,0
1989-06-05,3.8827,3.9401,3.8688,3.9258,3172494,0
1989-06-06,3.9258,4.0112,3.9258,3.9756,1777069,0
1989-06-07,4.0684,4.0899,4.0112,4.0185,1070948,0
1989-06-08,4.0112,4.047,4.0112,4.0328,737223,0
1989-06-09,4.0112,4.0185,3.9756,4.0112,687627,0
1989-06-12,3.9828,4.0185,3.9258,4.0112,808676,0
1989-06-13,3.9828,4.0112,3.9542,3.9615,819607,0
1989-06-14,3.9756,3.9971,3.8971,3.8971,1561029,0
1989-06-15,3.8827,3.8827,3.8256,3.8398,1660225,0
1989-06-16,3.8116,3.8971,3.8116,3.8971,1912409,0
1989-06-19,3.8688,3.8827,3.8398,3.8611,546403,0
1989-06-20,3.8473,3.8827,3.8398,3.8473,817082,0
1989-06-21,3.8398,3.8827,3.8256,3.8611,585070,0
1989-06-22,3.8398,3.8398,3.8116,3.8256,735544,0
1989-06-23,3.8473,4.047,3.8473,4.047,1149967,0
1989-06-26,4.0185,4.0185,3.9615,3.9615,866678,0
1989-06-27,3.9258,3.9756,3.9043,3.9756,775049,0
1989-06-28,3.9756,3.9756,3.8827,3.8971,835578,0
1989-06-29,3.8688,3.8688,3.79,3.8116,1578678,0
1989-06-30,3.8116,3.8116,3.6972,3.7686,917116,0
1989-07-03,3.7686,3.7686,3.7543,3.7543,200071,0
1989-07-05,3.7543,3.8256,3.7474,3.7758,648960,0
1989-07-06,3.7686,3.8042,3.7686,3.8042,553971,0
1989-07-07,3.8256,3.8688,3.7686,3.8256,482516,0
1989-07-10,3.9043,3.9186,3.8688,3.8971,649798,0
1989-07-11,4.0112,4.0112,3.9615,3.9756,510257,0
1989-07-12,3.9401,3.9542,3.9043,3.9401,514458,0
1989-07-13,3.9401,3.9756,3.9401,3.9542,746466,0
1989-07-14,3.9542,4.0112,3.9258,3.9971,1212173,0
1989-07-17,4.0112,4.0328,4.0112,4.0112,1313886,0
1989-07-18,3.9971,4.0684,3.9971,4.0542,945696,0
1989-07-19,4.047,4.1469,4.047,4.1469,1909886,0
1989-07-20,4.1255,4.2043,4.1112,4.1614,790183,0
1989-07-21,4.1614,4.1682,4.0899,4.1614,1785475,0
1989-07-24,4.1112,4.1327,4.0542,4.0684,1077676,0
1989-07-25,4.047,4.1255,4.0328,4.1255,3930735,0
1989-07-26,4.1112,4.1897,4.1112,4.1897,2121720,0
1989-07-27,4.1897,4.2753,4.1682,4.2469,800271,0
1989-07-28,4.2753,4.3753,4.1897,4.3467,2157028,0
1989-07-31,4.3326,4.3611,4.3039,4.3611,1366848,0
1989-08-01,4.3611,4.3611,4.2896,4.3183,1418964,0
1989-08-02,4.3183,4.3326,4.2828,4.3326,456462,0
1989-08-03,4.3825,4.3825,4.3183,4.3396,811197,0
1989-08-04,4.3039,4.3183,4.2828,4.2828,1277736,0
1989-08-07,4.2896,4.3825,4.2753,4.3825,2886689,0
1989-08-08,4.3467,4.3825,4.3467,4.3753,1645933,0
1989-08-09,4.3825,4.3825,4.3467,4.3467,1363481,0
1989-08-10,4.3467,4.3611,4.3396,4.3467,864996,0
1989-08-11,4.3467,4.3753,4.2896,4.3183,1202084,0
1989-08-14,4.3183,4.3753,4.2324,4.2469,275725,0
1989-08-15,4.2753,4.3396,4.2753,4.3326,1203762,0
1989-08-16,4.3396,4.411,4.3396,4.411,944016,0
1989-08-17,4.4324,4.4466,4.3753,4.404,1120543,0
1989-08-18,4.3896,4.4254,4.3753,4.404,739745,0
1989-08-21,4.4254,4.4254,4.3396,4.3684,779256,0
1989-08-22,4.3684,4.3684,4.3111,4.3396,429557,0
1989-08-23,4.3753,4.3753,4.354,4.354,940652,0
1989-08-24,4.3684,4.4466,4.3396,4.4466,1656860,0
1989-08-25,4.4611,4.5395,4.4611,4.5038,1028077,0
1989-08-28,4.5038,4.5395,4.4895,4.5038,898624,0
1989-08-29,4.5038,4.5181,4.4611,4.5038,620379,0
1989-08-30,4.5038,4.5823,4.5038,4.561,1054978,0
1989-08-31,4.561,4.5752,4.5395,4.561,646432,0
1989-09-01,4.5538,4.5752,4.5395,4.5752,619535,0
1989-09-05,4.5823,4.5823,4.5538,4.5752,453094,0
1989-09-06,4.5538,4.561,4.5038,4.5395,659888,0
1989-09-07,4.5252,4.5395,4.4895,4.4895,2122560,0
1989-09-08,4.5038,4.5038,4.3753,4.468,688468,0
1989-09-11,4.468,4.468,4.3753,4.3753,624583,0
1989-09-12,4.404,4.4324,4.3896,4.4324,1064224,0
1989-09-13,4.4254,4.468,4.411,4.4254,278247,0
1989-09-14,4.4254,4.4254,4.3896,4.404,703595,0
1989-09-15,4.3896,4.411,4.3753,4.411,1177709,0
1989-09-18,4.404,4.411,4.3896,4.411,295058,0
1989-09-19,4.4254,4.4466,4.411,4.411,174847,0
1989-09-20,4.404,4.404,4.3684,4.3896,528751,0
1989-09-21,4.404,4.411,4.2614,4.2828,515299,0
1989-09-22,4.3111,4.3396,4.2537,4.2753,690992,0
1989-09-25,4.2537,4.2537,4.1539,4.1829,772528,0
1989-09-26,4.1829,4.2043,4.1539,4.1539,1994790,0
1989-09-27,4.1614,4.1614,4.1255,4.1327,954945,0
1989-09-28,4.1539,4.2256,4.1539,4.2256,1453427,0
1989-09-29,4.2182,4.3326,4.2043,4.2828,716206,0
1989-10-02,4.2753,4.3111,4.2614,4.3111,443850,0
1989-10-03,4.3326,4.3396,4.2828,4.3396,672495,0
1989-10-04,4.354,4.3896,4.354,4.3753,876764,0
1989-10-05,4.3753,4.4895,4.3753,4.468,1838438,0
1989-10-06,4.5252,4.5752,4.5038,4.5252,1992266,0
1989-10-09,4.5395,4.5395,4.5038,4.5252,490079,0
1989-10-10,4.5181,4.5252,4.411,4.4824,833054,0
1989-10-11,4.4611,4.4824,4.411,4.4824,566576,0
1989-10-12,4.4611,4.4611,4.3183,4.3326,1359284,0
1989-10-13,4.354,4.354,3.8473,4.1327,2357938,0
1989-10-16,3.8688,4.2753,3.8116,4.2398,3935778,0
1989-10-17,4.2043,4.2043,4.0185,4.1255,1121387,0
1989-10-18,4.1042,4.2043,4.0542,4.1112,685107,0
1989-10-19,4.1112,4.2753,4.1112,4.2398,1302119,0
1989-10-20,4.2398,4.2398,4.1682,4.2043,909549,0
1989-10-23,4.2182,4.2398,4.1829,4.2182,710325,0
1989-10-24,4.2256,4.2256,3.9828,4.0684,2567253,0
1989-10-25,4.047,4.047,3.9542,4.0112,1434936,0
1989-10-26,3.9828,4.0042,3.7543,3.8473,3286823,0
1989-10-27,3.7686,3.8398,3.7686,3.7758,2078853,0
1989-10-30,3.7758,3.8042,3.7543,3.7758,1255043,0
1989-10-31,3.8116,3.9258,3.8116,3.9186,1223940,0
1989-11-01,3.9186,3.9471,3.9043,3.9258,619535,0
1989-11-02,3.9043,3.9043,3.8042,3.8611,812879,0
1989-11-03,3.8473,3.9258,3.8473,3.8688,796906,0
1989-11-06,3.8611,3.9186,3.8611,3.8827,628788,0
1989-11-07,3.8827,3.9542,3.8688,3.9258,975956,0
1989-11-08,3.9615,4.0328,3.9542,4.0328,1787997,0
1989-11-09,4.0328,4.0684,4.0112,4.0684,1318932,0
1989-11-10,4.0684,4.1112,4.047,4.0757,750672,0
1989-11-13,4.0684,4.1042,4.0684,4.0684,1170145,0
1989-11-14,4.0757,4.1042,4.0757,4.0969,831370,0
1989-11-15,4.1042,4.1754,4.0969,4.1539,1259246,0
1989-11-16,4.1897,4.2324,4.1754,4.2111,462341,0
1989-11-17,4.1897,4.2537,4.1539,4.2256,1455951,0
1989-11-20,4.2256,4.3396,4.2256,4.3111,1304642,0
1989-11-21,4.3326,4.3825,4.3326,4.3611,1028077,0
1989-11-22,4.3396,4.3825,4.3396,4.3753,884328,0
1989-11-24,4.3753,4.3825,4.3467,4.3753,296737,0
1989-11-27,4.3968,4.468,4.3825,4.4397,597679,0
1989-11-28,4.4824,4.5252,4.4538,4.468,1101214,0
1989-11-29,4.4397,4.468,4.404,4.404,1334901,0
1989-11-30,4.4254,4.4397,4.3326,4.3611,2218395,0
1989-12-01,4.3611,4.4324,4.3326,4.3611,2071288,0
1989-12-04,4.3611,4.3611,4.3039,4.3396,587591,0
1989-12-05,4.3039,4.3111,4.2256,4.2324,875924,0
1989-12-06,4.2469,4.2469,4.1614,4.1969,1005380,0
1989-12-07,4.2256,4.2828,4.2111,4.2537,765807,0
1989-12-08,4.2682,4.2682,4.2469,4.2469,174008,0
1989-12-11,4.2324,4.2828,4.2256,4.2828,489242,0
1989-12-12,4.2896,4.3039,4.2469,4.3039,1010425,0
1989-12-13,4.3039,4.404,4.2828,4.3467,640551,0
1989-12-14,4.3467,4.3611,4.3039,4.3611,288332,0
1989-12-15,4.3753,4.3825,4.3326,4.3467,982685,0
1989-12-18,4.3467,4.3467,4.2537,4.2682,485879,0
1989-12-19,4.2896,4.3326,4.2256,4.2896,812879,0
1989-12-20,4.3039,4.3968,4.3039,4.3396,1054141,0
1989-12-21,4.3396,4.3396,4.3039,4.3326,874248,0
1989-12-22,4.3326,4.3396,4.2828,4.3396,1032278,0
1989-12-26,4.3611,4.4254,4.3111,4.4254,275725,0
1989-12-27,4.4254,4.5109,4.3968,4.4895,1637526,0
1989-12-28,4.5395,4.5823,4.5252,4.5538,815401,0
1989-12-29,4.5466,4.6464,4.5466,4.6464,890214,0
1990-01-02,4.6037,4.7249,4.6037,4.6966,2041864,0
1990-01-03,4.7249,4.8465,4.7249,4.8178,4337594,0
1990-01-04,4.8178,4.8178,4.7392,4.7893,1952760,0
1990-01-05,4.7824,4.8036,4.7679,4.7824,1135678,0
1990-01-08,4.7679,4.8821,4.7609,4.8821,1012948,0
1990-01-09,4.8821,4.8821,4.7824,4.8393,652319,0
1990-01-10,4.8178,4.8178,4.7392,4.7893,1746809,0
1990-01-11,4.7679,4.8178,4.711,4.7679,1167619,0
1990-01-12,4.711,4.7392,4.6752,4.7249,1477808,0
1990-01-15,4.6752,4.6752,4.6464,4.6464,1491256,0
1990-01-16,4.6395,4.711,4.6037,4.711,1470240,0
1990-01-17,4.711,4.7324,4.6679,4.6752,906190,0
1990-01-18,4.6395,4.6395,4.5538,4.6324,1898959,0
1990-01-19,4.6324,4.6324,4.5752,4.6037,1435778,0
1990-01-22,4.5895,4.6037,4.5252,4.5395,574982,0
1990-01-23,4.5538,4.6324,4.5109,4.6324,1428211,0
1990-01-24,4.6037,4.6037,4.4895,4.5823,4375422,0
1990-01-25,4.618,4.618,4.4538,4.4824,1093644,0
1990-01-26,4.4895,4.4967,4.3326,4.4324,1787997,0
1990-01-29,4.4538,4.4895,4.3326,4.3611,2790854,0
1990-01-30,4.3396,4.3467,4.2682,4.3326,1286989,0
1990-01-31,4.3467,4.5395,4.3467,4.5395,1831708,0
1990-02-01,4.5538,4.5823,4.4397,4.5752,1643411,0
1990-02-02,4.5538,4.6324,4.5538,4.618,1281947,0
1990-02-05,4.618,4.6966,4.5895,4.6324,1189480,0
1990-02-06,4.618,4.6395,4.5752,4.5895,435443,0
1990-02-07,4.5395,4.6966,4.5252,4.6679,4014797,0
1990-02-08,4.6895,4.711,4.6464,4.6464,3123742,0
1990-02-09,4.6966,4.7249,4.6752,4.6752,1889710,0
1990-02-12,4.6679,4.6966,4.6037,4.6679,706118,0
1990-02-13,4.6679,4.6752,4.618,4.6608,1055819,0
1990-02-14,4.6608,4.6895,4.6608,4.6895,1296235,0
1990-02-15,4.6679,4.7535,4.6679,4.7535,962509,0
1990-02-16,4.7392,4.7679,4.7178,4.7392,1589609,0
1990-02-20,4.6895,4.7249,4.6752,4.7249,520345,0
1990-02-21,4.6679,4.7679,4.6608,4.7609,1512273,0
1990-02-22,4.8178,4.8678,4.7893,4.7893,1565231,0
1990-02-23,4.7609,4.8465,4.7609,4.7893,1508072,0
1990-02-26,4.8108,4.8322,4.7535,4.8322,2206626,0
1990-02-27,4.8893,5.0607,4.8893,5.0392,4167791,0
1990-02-28,5.0392,5.1105,5.025,5.0962,1511438,0
1990-03-01,5.0748,5.1674,5.0607,5.1674,2787493,0
1990-03-02,5.1961,5.2032,5.1461,5.1674,1051614,0
1990-03-05,5.1461,5.1747,5.1319,5.1674,754875,0
1990-03-06,5.1674,5.2032,5.1533,5.1961,1219740,0
1990-03-07,5.1747,5.2104,5.1461,5.1747,1445862,0
1990-03-08,5.1961,5.2032,5.1461,5.1961,643913,0
1990-03-09,5.1533,5.1533,5.0607,5.0962,1675352,0
1990-03-12,5.0821,5.1178,5.0392,5.0607,1862810,0
1990-03-13,5.0392,5.0392,4.9679,5.0177,1714022,0
1990-03-14,4.9679,5.0177,4.9604,4.9962,1912409,0
1990-03-15,5.0035,5.0821,5.0035,5.0748,2347851,0
1990-03-16,5.1674,5.2104,5.1461,5.1461,3827338,0
1990-03-19,5.0035,5.239,5.0035,5.1961,1917455,0
1990-03-20,5.1961,5.2962,5.1961,5.2605,2813552,0
1990-03-21,5.2888,5.2962,5.239,5.2532,1032278,0
1990-03-22,5.239,5.2532,5.0748,5.0821,1370210,0
1990-03-23,5.1178,5.1319,5.0531,5.0748,1362641,0
1990-03-26,5.0821,5.1461,5.0821,5.1178,743107,0
1990-03-27,5.0962,5.1961,5.0962,5.1961,415269,0
1990-03-28,5.2318,5.239,5.1961,5.2032,707800,0
1990-03-29,5.1747,5.1961,5.1461,5.1533,536315,0
1990-03-30,5.1319,5.1461,5.0962,5.1319,318594,0
1990-04-02,5.025,5.0607,5.0177,5.0392,983522,0
1990-04-03,5.0392,5.1533,5.0392,5.1105,1010425,0
1990-04-04,5.1178,5.1461,5.0962,5.1105,706963,0
1990-04-05,5.0962,5.1533,5.0962,5.1319,381641,0
1990-04-06,5.1319,5.1533,5.025,5.0531,1858609,0
1990-04-09,5.0392,5.0531,4.9394,4.9604,640551,0
1990-04-10,5.0035,5.0035,4.9464,4.9821,886856,0
1990-04-11,4.9821,4.9821,4.9394,4.9821,1021353,0
1990-04-12,4.9604,5.0607,4.9464,5.0531,733861,0
1990-04-16,5.0748,5.1178,5.0607,5.0607,721252,0
1990-04-17,5.0962,5.0962,5.0607,5.0607,391731,0
1990-04-18,5.0748,5.0748,4.9962,5.025,556487,0
1990-04-19,5.0177,5.025,4.9604,4.9821,706118,0
1990-04-20,4.9821,4.9962,4.8108,4.8465,1067584,0
1990-04-23,4.8465,4.8465,4.7535,4.7893,1656860,0
1990-04-24,4.7893,4.9034,4.7893,4.8465,698554,0
1990-04-25,4.8678,4.9107,4.8678,4.8751,997814,0
1990-04-26,4.8537,4.8893,4.8537,4.8751,433761,0
1990-04-27,4.8537,4.9394,4.8537,4.8751,942337,0
1990-04-30,4.8751,4.9107,4.8537,4.9034,637190,0
1990-05-01,4.9248,4.9821,4.9107,4.9679,750672,0
1990-05-02,4.9679,5.0607,4.9679,5.0531,1387866,0
1990-05-03,5.0748,5.2032,5.0748,5.1178,1702254,0
1990-05-04,5.1461,5.1461,5.0821,5.1178,411061,0
1990-05-07,5.1319,5.1747,5.1319,5.1674,1043208,0
1990-05-08,5.2032,5.2605,5.1961,5.239,1267655,0
1990-05-09,5.1961,5.2104,5.1461,5.1747,838097,0
1990-05-10,5.1533,5.2032,5.1461,5.1747,628788,0
1990-05-11,5.1533,5.2605,5.1533,5.239,1206288,0
1990-05-14,5.3316,5.5603,5.3246,5.4247,2851381,0
1990-05-15,5.4532,5.5244,5.439,5.4532,920477,0
1990-05-16,5.4746,5.4889,5.3817,5.4889,791022,0
1990-05-17,5.5244,5.6602,5.503,5.5244,1599701,0
1990-05-18,5.503,5.5244,5.4746,5.4889,822125,0
1990-05-21,5.4889,5.5603,5.4675,5.5459,1374414,0
1990-05-22,5.5888,5.6029,5.5459,5.5675,1278587,0
1990-05-23,5.5815,5.6602,5.5603,5.5888,1528244,0
1990-05-24,5.5815,5.6029,5.5459,5.5459,877603,0
1990-05-25,5.5603,5.5675,5.4889,5.4889,557331,0
1990-05-29,5.4675,5.6171,5.4675,5.5815,766644,0
1990-05-30,5.5815,5.5815,5.439,5.4532,1654339,0
1990-05-31,5.4746,5.4889,5.4532,5.4746,453094,0
1990-06-01,5.503,5.5603,5.4746,5.503,670818,0
1990-06-04,5.503,5.503,5.3246,5.3887,1335741,0
1990-06-05,5.4177,5.4675,5.3461,5.3605,2922835,0
1990-06-06,5.3605,5.3887,5.3316,5.3605,585070,0
1990-06-07,5.3746,5.4101,5.3461,5.4101,890214,0
1990-06-08,5.3887,5.4316,5.3817,5.3887,703595,0
1990-06-11,5.3461,5.4316,5.3461,5.4177,1063385,0
1990-06-12,5.4177,5.5244,5.4177,5.5101,2076332,0
1990-06-13,5.5314,5.5675,5.5101,5.5603,698554,0
1990-06-14,5.5314,5.5603,5.5244,5.5314,453094,0
1990-06-15,5.4316,5.5101,5.4316,5.4532,1277736,0
1990-06-18,5.4746,5.4889,5.439,5.439,944856,0
1990-06-19,5.4177,5.4746,5.4101,5.4316,1145765,0
1990-06-20,5.4101,5.4675,5.4101,5.439,665767,0
1990-06-21,5.4532,5.5244,5.4532,5.503,448889,0
1990-06-22,5.5101,5.5603,5.4675,5.4675,594318,0
1990-06-25,5.4532,5.4532,5.3746,5.3817,1434936,0
1990-06-26,5.3817,5.3887,5.1822,5.1961,2918631,0
1990-06-27,5.1461,5.2677,5.1392,5.239,1624917,0
1990-06-28,5.3102,5.3102,5.2677,5.2888,1489577,0
1990-06-29,5.2888,5.3605,5.2888,5.3605,583390,0
1990-07-02,5.3605,5.4101,5.3605,5.3817,663248,0
1990-07-03,5.3817,5.4675,5.3817,5.4532,825490,0
1990-07-05,5.439,5.439,5.3887,5.4101,1361801,0
1990-07-06,5.4101,5.4675,5.4101,5.439,574144,0
1990-07-09,5.4316,5.4316,5.3461,5.3746,998657,0
1990-07-10,5.3746,5.3887,5.2888,5.2962,652319,0
1990-07-11,5.2746,5.3316,5.2746,5.3246,571622,0
1990-07-12,5.2962,5.3246,5.2746,5.3102,1501346,0
1990-07-13,5.3605,5.503,5.3316,5.439,883493,0
1990-07-16,5.4675,5.6171,5.4177,5.5815,1097009,0
1990-07-17,5.5815,5.6171,5.5244,5.5675,817082,0
1990-07-18,5.5314,5.5459,5.4889,5.4889,377436,0
1990-07-19,5.4746,5.4746,5.3887,5.4675,633827,0
1990-07-20,5.439,5.5101,5.439,5.4746,612814,0
1990-07-23,5.4316,5.439,5.3746,5.3746,664085,0
1990-07-24,5.3605,5.3605,4.9107,5.0463,3898792,0
1990-07-25,5.0531,5.1246,5.0463,5.0962,1422324,0
1990-07-26,5.0962,5.1178,5.0463,5.0962,965031,0
1990-07-27,5.0318,5.0463,4.9679,4.9893,938130,0
1990-07-30,4.9604,4.9893,4.8751,4.9893,1075152,0
1990-07-31,4.9679,4.9962,4.8678,4.9034,1390386,0
1990-08-01,4.9107,4.9248,4.8178,4.8751,596840,0
1990-08-02,4.8678,4.8678,4.7535,4.7964,3106929,0
1990-08-03,4.7748,4.7748,4.4895,4.5538,4167791,0
1990-08-06,4.1185,4.2537,4.1185,4.2324,3133829,0
1990-08-07,4.404,4.404,4.2537,4.2753,3526396,0
1990-08-08,4.2537,4.2896,4.2111,4.2828,2051108,0
1990-08-09,4.2537,4.4254,4.2537,4.4254,2573135,0
1990-08-10,4.3825,4.411,4.3326,4.354,1256725,0
1990-08-13,4.3396,4.3396,4.2324,4.2828,1865334,0
1990-08-14,4.2537,4.2828,4.1969,4.2753,1431573,0
1990-08-15,4.2896,4.3753,4.2896,4.354,3620551,0
1990-08-16,4.3111,4.3111,4.2537,4.2828,1715701,0
1990-08-17,4.2614,4.2828,4.1969,4.2469,1727474,0
1990-08-20,4.2182,4.2182,4.1829,4.1969,890214,0
1990-08-21,4.1255,4.1327,3.9542,3.9828,1662745,0
1990-08-22,3.9828,4.0255,3.8398,3.8971,1355919,0
1990-08-23,3.8688,3.9258,3.7543,3.8688,2642065,0
1990-08-24,3.9114,4.0255,3.9114,3.9828,1684601,0
1990-08-27,4.1042,4.1829,4.1042,4.1042,1677876,0
1990-08-28,4.0899,4.0899,4.0255,4.0542,1151646,0
1990-08-29,4.0255,4.0684,3.9828,4.0542,710325,0
1990-08-30,4.0542,4.0542,4.0112,4.0185,773369,0
1990-08-31,3.9899,4.1042,3.9828,4.0757,811197,0
1990-09-04,4.0684,4.1042,4.0255,4.1042,263112,0
1990-09-05,4.0899,4.1682,4.0757,4.1682,632987,0
1990-09-06,4.1469,4.1469,4.047,4.0684,669973,0
1990-09-07,4.0684,4.0757,4.0542,4.0542,318594,0
1990-09-10,4.0757,4.0757,3.9899,4.0112,771688,0
1990-09-11,4.0185,4.0185,3.9114,3.9471,2540348,0
1990-09-12,3.9542,4.0112,3.9542,3.9899,613652,0
1990-09-13,4.0112,4.0542,4.0112,4.0542,658202,0
1990-09-14,4.0542,4.0542,4.0112,4.0185,1139878,0
1990-09-17,3.9327,3.9756,3.9327,3.9471,3134670,0
1990-09-18,3.9327,3.9756,3.8688,3.9542,1285307,0
1990-09-19,3.9756,3.9756,3.9471,3.9756,1231512,0
1990-09-20,3.9471,3.9471,3.8398,3.8901,1099528,0
1990-09-21,3.7971,3.8757,3.7971,3.8757,1075152,0
1990-09-24,3.8688,3.8688,3.7758,3.7971,932245,0
1990-09-25,3.7971,3.8901,3.7758,3.8688,1146602,0
1990-09-26,3.8757,3.8757,3.8186,3.8544,485039,0
1990-09-27,3.8688,3.8688,3.8186,3.8398,1524043,0
1990-09-28,3.8186,3.8398,3.7401,3.8186,1132313,0
1990-10-01,3.8186,3.8757,3.8042,3.8398,1153331,0
1990-10-02,3.8544,3.8757,3.7971,3.7971,1377773,0
1990-10-03,3.7758,3.7758,3.6546,3.6901,2235207,0
1990-10-04,3.6618,3.6618,3.1121,3.1333,6007905,0
1990-10-05,3.0905,3.1834,3.0763,3.1333,3796236,0
1990-10-08,3.1834,3.2119,3.1333,3.1475,2058677,0
1990-10-09,3.0977,3.1121,3.0621,3.0977,3124580,0
1990-10-10,3.0977,3.1333,3.0763,3.0977,1426531,0
1990-10-11,3.1121,3.1475,3.0763,3.0905,2704270,0
1990-10-12,3.1121,3.1121,3.0621,3.0763,2091458,0
1990-10-15,3.0621,3.0621,2.9335,2.955,880968,0
1990-10-16,2.9694,2.9763,2.8265,2.8265,879285,0
1990-10-17,2.8051,2.8622,2.7693,2.7693,1662745,0
1990-10-18,2.8051,2.9694,2.8051,2.8622,2546233,0
1990-10-19,2.8979,3.0905,2.8979,3.0333,1486213,0
1990-10-22,3.0407,3.0977,3.0333,3.0407,917116,0
1990-10-23,3.1121,3.276,3.0977,3.1834,1969575,0
1990-10-24,3.1333,3.1475,2.9977,3.0905,2067087,0
1990-10-25,3.1834,3.2051,3.0407,3.0549,887694,0
1990-10-26,3.0333,3.0333,2.8407,2.8407,743948,0
1990-10-29,2.955,2.9694,2.7693,2.7693,2257064,0
1990-10-30,2.7693,2.7979,2.6909,2.7479,2000672,0
1990-10-31,2.7621,2.7693,2.7479,2.7693,573302,0
1990-11-01,2.8265,2.8265,2.7338,2.7979,1771184,0
1990-11-02,2.8265,2.9694,2.8126,2.955,1389543,0
1990-11-05,2.955,3.0763,2.9335,3.0048,1460153,0
1990-11-06,3.0333,3.1121,3.0048,3.0407,1471922,0
1990-11-07,3.0407,3.0977,2.9335,2.9335,4766310,0
1990-11-08,2.9121,2.9479,2.8979,2.9335,1619874,0
1990-11-09,2.955,3.0333,2.9121,3.0121,1523202,0
1990-11-12,3.0121,3.1121,2.9977,3.0763,2421824,0
1990-11-13,3.0905,3.3475,3.0905,3.2904,6179392,0
1990-11-14,3.2835,3.3834,3.219,3.3332,2573974,0
1990-11-15,3.3547,3.3547,3.2119,3.2405,2305819,0
1990-11-16,3.2621,3.2621,3.1763,3.2405,1775387,0
1990-11-19,3.2475,3.269,3.1834,3.1834,1774549,0
1990-11-20,3.1763,3.1763,3.0905,3.0905,1255886,0
1990-11-21,3.105,3.105,3.0621,3.0905,629627,0
1990-11-23,3.0835,3.105,3.0407,3.0905,559852,0
1990-11-26,3.0905,3.1262,3.0621,3.1193,917958,0
1990-11-27,3.1193,3.1193,3.0621,3.0905,1681238,0
1990-11-28,3.105,3.1262,3.0835,3.1193,1380298,0
1990-11-29,3.1193,3.2119,3.1193,3.162,1287830,0
1990-11-30,3.1763,3.269,3.1262,3.2119,2017486,0
1990-12-03,3.2119,3.2975,3.2119,3.2835,100035,0
1990-12-04,3.3049,3.3189,3.2621,3.2975,1461838,0
1990-12-05,3.2835,3.4259,3.2835,3.3977,1250000,0
1990-12-06,3.5974,3.5974,3.4405,3.4973,2800102,0
1990-12-07,3.5402,3.5759,3.4832,3.5402,1935946,0
1990-12-10,3.476,3.5616,3.4616,3.5616,768325,0
1990-12-11,3.5333,3.5402,3.4476,3.476,1098692,0
1990-12-12,3.4189,3.5688,3.3977,3.5402,1078512,0
1990-12-13,3.5759,3.6189,3.5688,3.6189,1047410,0
1990-12-14,3.6043,3.6189,3.5402,3.6189,753190,0
1990-12-17,3.5759,3.5759,3.4405,3.4405,959986,0
1990-12-18,3.4405,3.4616,3.4189,3.4476,1480328,0
1990-12-19,3.4476,3.476,3.4189,3.4259,1624077,0
1990-12-20,3.3547,3.4973,3.3332,3.476,1493783,0
1990-12-21,3.5402,3.5616,3.5117,3.5333,1025557,0
1990-12-24,3.5616,3.5616,3.5117,3.5117,431236,0
1990-12-26,3.5117,3.5688,3.5117,3.5188,705281,0
1990-12-27,3.5188,3.5333,3.4973,3.5188,523710,0
1990-12-28,3.5188,3.5188,3.5117,3.5188,464861,0
1990-12-31,3.5333,3.5402,3.4832,3.5402,351381,0
1991-01-02,3.5688,3.5974,3.4973,3.4973,1098692,0
1991-01-03,3.476,3.5402,3.4616,3.5188,335408,0
1991-01-04,3.5188,3.6189,3.5188,3.5759,1504708,0
1991-01-07,3.5616,3.5688,3.476,3.4973,516142,0
1991-01-08,3.4832,3.4973,3.4405,3.4405,872563,0
1991-01-09,3.476,3.4973,3.3332,3.3903,669132,0
1991-01-10,3.4405,3.4405,3.362,3.4259,542198,0
1991-01-11,3.3977,3.4405,3.3903,3.4259,518661,0
1991-01-14,3.3977,3.4476,3.3903,3.4405,527906,0
1991-01-15,3.4616,3.476,3.3977,3.3977,482516,0
1991-01-16,3.3547,3.3903,3.3332,3.3834,1036484,0
1991-01-17,3.476,3.6258,3.4259,3.6189,2872396,0
1991-01-18,3.5688,3.6901,3.5688,3.6759,1276060,0
1991-01-21,3.6402,3.6546,3.6043,3.6189,608605,0
1991-01-22,3.7114,3.7758,3.6189,3.6258,2619370,0
1991-01-23,3.6546,3.6901,3.6546,3.6759,1157530,0
1991-01-24,3.6972,3.8042,3.6901,3.8042,3269169,0
1991-01-25,3.8331,3.9327,3.8331,3.8688,2010760,0
1991-01-28,3.9186,4.0969,3.8971,3.9971,1904004,0
1991-01-29,4.0684,4.1614,4.0542,4.1539,3008576,0
1991-01-30,4.1112,4.2111,4.1112,4.1539,1641729,0
1991-01-31,4.1539,4.1754,4.0684,4.1112,2025053,0
1991-02-01,4.0969,4.1112,4.0185,4.0328,1981338,0
1991-02-04,4.0112,4.1399,3.9971,4.0969,2363818,0
1991-02-05,4.0969,4.1614,4.0757,4.1614,1759413,0
1991-02-06,4.1539,4.1614,4.1042,4.1539,3383492,0
1991-02-07,4.2256,4.3326,4.1897,4.2256,3337258,0
1991-02-08,4.1754,4.2753,4.1614,4.2324,963351,0
1991-02-11,4.2753,4.5181,4.2753,4.4538,1846843,0
1991-02-12,4.4466,4.4466,4.3111,4.3111,1323975,0
1991-02-13,4.3611,4.3684,4.2896,4.3039,1470240,0
1991-02-14,4.2896,4.3252,4.2828,4.2828,1028077,0
1991-02-15,4.3111,4.4895,4.3039,4.4611,3122901,0
1991-02-19,4.4466,4.625,4.4466,4.561,1147445,0
1991-02-20,4.5181,4.5538,4.4611,4.4611,1064224,0
1991-02-21,4.4466,4.5752,4.4466,4.5538,2064558,0
1991-02-22,4.5538,4.7035,4.5395,4.5752,1549261,0
1991-02-25,4.7249,4.7249,4.6037,4.611,1838438,0
1991-02-26,4.6395,4.6395,4.5538,4.5895,933090,0
1991-02-27,4.5752,4.9604,4.5752,4.9604,3123742,0
1991-02-28,5.0463,5.0531,4.8678,4.9893,3430569,0
1991-03-01,4.9604,4.9679,4.9034,4.9604,1528244,0
1991-03-04,4.9893,5.0035,4.8893,4.9248,1383659,0
1991-03-05,4.9034,5.0318,4.9034,5.025,2056999,0
1991-03-06,5.0318,5.1533,4.9248,4.9464,2464693,0
1991-03-07,4.9604,5.0035,4.9464,4.9679,841458,0
1991-03-08,5.0318,5.0821,4.9394,4.9604,1322294,0
1991-03-11,4.9962,5.0531,4.9034,4.9107,938130,0
1991-03-12,4.8537,4.9034,4.6966,4.7324,3458306,0
1991-03-13,4.6966,4.6966,4.6037,4.625,3212846,0
1991-03-14,4.6679,4.8036,4.6679,4.7893,1569436,0
1991-03-15,4.8393,4.8393,4.6679,4.6895,2114158,0
1991-03-18,4.6679,4.6679,4.6395,4.6464,644755,0
1991-03-19,4.5895,4.625,4.5038,4.5538,1678719,0
1991-03-20,4.5038,4.5038,4.3968,4.4324,2200740,0
1991-03-21,4.4324,4.4324,4.1469,4.2398,4994119,0
1991-03-22,4.2043,4.2398,4.1682,4.2043,1968730,0
1991-03-25,4.1969,4.3252,4.1829,4.3252,2451245,0
1991-03-26,4.3467,4.5038,4.3111,4.5038,1738400,0
1991-03-27,4.6464,4.6464,4.5252,4.5395,1198720,0
1991-03-28,4.561,4.561,4.3684,4.4466,975119,0
1991-04-01,4.4895,4.5395,4.4254,4.4466,899463,0
1991-04-02,4.3611,4.404,4.3611,4.3825,1287830,0
1991-04-03,4.404,4.4611,4.404,4.404,1005380,0
1991-04-04,4.4324,4.4466,4.3611,4.3611,728817,0
1991-04-05,4.3684,4.3684,4.2398,4.2614,2317587,0
1991-04-08,4.2896,4.3396,4.2182,4.3396,1013788,0
1991-04-09,4.2896,4.3396,4.2614,4.2614,1323975,0
1991-04-10,4.2896,4.3611,4.2828,4.3396,786819,0
1991-04-11,4.4324,4.5252,4.404,4.4466,2348692,0
1991-04-12,4.468,4.5181,4.3467,4.3684,781774,0
1991-04-15,4.3968,4.4324,4.3467,4.4324,576669,0
1991-04-16,4.404,4.5538,4.3968,4.5538,1111301,0
1991-04-17,4.6037,4.6966,4.6037,4.6966,1398792,0
1991-04-18,4.6966,4.7824,4.6679,4.7824,967554,0
1991-04-19,4.7609,4.8178,4.6966,4.6966,1281103,0
1991-04-22,4.7035,4.7035,4.6608,4.6679,1286144,0
1991-04-23,4.6679,4.7249,4.6679,4.7249,2117520,0
1991-04-24,4.6895,4.7249,4.5752,4.5895,828011,0
1991-04-25,4.5538,4.5752,4.4611,4.4824,1094487,0
1991-04-26,4.4466,4.468,4.404,4.4324,1199564,0
1991-04-29,4.404,4.4254,4.2398,4.2537,754033,0
1991-04-30,4.2614,4.3825,4.2614,4.3111,1577841,0
1991-05-01,4.3111,4.3825,4.3111,4.3396,774212,0
1991-05-02,4.3396,4.4611,4.3396,4.4254,986887,0
1991-05-03,4.4254,4.5538,4.4254,4.5038,1007902,0
1991-05-06,4.5038,4.5181,4.4611,4.5181,764123,0
1991-05-07,4.5038,4.5538,4.4824,4.5252,214362,0
1991-05-08,4.5181,4.5252,4.4824,4.4824,1176864,0
1991-05-09,4.4895,4.5252,4.4824,4.5181,557331,0
1991-05-10,4.5181,4.5395,4.4611,4.4611,307667,0
1991-05-13,4.4824,4.4895,4.3467,4.3825,402657,0
1991-05-14,4.3611,4.4324,4.3611,4.3825,752351,0
1991-05-15,4.3684,4.4254,4.3611,4.3968,396775,0
1991-05-16,4.4324,4.4824,4.4181,4.4538,458135,0
1991-05-17,4.4538,4.5395,4.4397,4.5252,392569,0
1991-05-20,4.4967,4.4967,4.4397,4.4397,590117,0
1991-05-21,4.4538,4.4611,4.4324,4.4611,614494,0
1991-05-22,4.4824,4.4824,4.4324,4.4538,506054,0
1991-05-23,4.4824,4.5395,4.4397,4.4397,1241596,0
1991-05-24,4.4397,4.5181,4.4397,4.4824,380800,0
1991-05-28,4.4538,4.6823,4.4538,4.6823,1012948,0
1991-05-29,4.7178,4.7178,4.6823,4.7178,750672,0
1991-05-30,4.7324,4.9248,4.7035,4.9034,1419804,0
1991-05-31,4.9248,5.025,4.8465,5.025,1162579,0
1991-06-03,5.0035,5.1889,4.9679,5.1889,1630802,0
1991-06-04,5.1246,5.1461,5.0676,5.1178,750672,0
1991-06-05,5.0892,5.1178,4.9893,4.9893,761601,0
1991-06-06,4.9604,4.9679,4.8465,4.8893,911232,0
1991-06-07,4.8393,4.9464,4.8393,4.9394,848186,0
1991-06-10,4.9248,4.9248,4.7893,4.8178,1261769,0
1991-06-11,4.7893,4.8251,4.7893,4.8251,570779,0
1991-06-12,4.7893,4.8251,4.7035,4.8251,2016644,0
1991-06-13,4.8178,4.9394,4.8036,4.9107,1096163,0
1991-06-14,4.9604,5.0318,4.9604,5.025,2086417,0
1991-06-17,5.0463,5.0892,5.0035,5.0531,1425688,0
1991-06-18,5.0463,5.0821,5.0463,5.0676,817919,0
1991-06-19,5.0821,5.1033,4.9893,4.9893,867519,0
1991-06-20,4.9679,5.025,4.9464,4.9893,1365164,0
1991-06-21,5.0531,5.0892,5.025,5.0892,1249160,0
1991-06-24,5.0892,5.0892,4.9464,5.0035,1371050,0
1991-06-25,5.0531,5.0531,4.9248,4.9394,777572,0
1991-06-26,4.8893,4.9034,4.8251,4.8393,749833,0
1991-06-27,4.8393,4.8678,4.8393,4.8678,527064,0
1991-06-28,4.8678,4.9034,4.8393,4.8751,803630,0
1991-07-01,4.9107,5.0463,4.9034,5.0035,912072,0
1991-07-02,4.9893,4.9962,4.9248,4.9604,1555146,0
1991-07-03,4.9394,4.9604,4.8893,4.9107,531271,0
1991-07-05,4.9248,4.9248,4.9034,4.9248,237057,0
1991-07-08,4.9248,4.9248,4.8678,4.9107,454776,0
1991-07-09,4.8893,4.9464,4.8893,4.8893,470750,0
1991-07-10,4.9034,4.9893,4.9034,4.9248,1435778,0
1991-07-11,4.9679,4.9679,4.8678,4.8751,722930,0
1991-07-12,4.9394,4.9464,4.9034,4.9464,1286144,0
1991-07-15,5.0035,5.0035,4.9464,4.9464,414426,0
1991-07-16,4.9394,5.0463,4.9394,5.0035,574982,0
1991-07-17,5.0035,5.0531,4.9893,5.025,677540,0
1991-07-18,5.0318,5.0676,4.9962,5.0035,663248,0
1991-07-19,5.025,5.1246,5.0035,5.0035,740584,0
1991-07-22,5.025,5.025,4.9394,4.9464,590117,0
1991-07-23,4.9464,4.9464,4.8751,4.8751,1125591,0
1991-07-24,4.9248,4.9394,4.8178,4.9034,869205,0
1991-07-25,4.9034,4.9679,4.8893,4.9394,1400473,0
1991-07-26,4.9464,4.9464,4.8893,4.9034,864996,0
1991-07-29,4.9248,4.9394,4.8751,4.8893,321116,0
1991-07-30,4.8893,4.9893,4.8893,4.9464,660728,0
1991-07-31,4.9248,4.9604,4.8751,4.8751,891897,0
1991-08-01,4.8893,4.9248,4.8751,4.8893,1170980,0
1991-08-02,4.9394,4.9394,4.8893,4.9107,775890,0
1991-08-05,4.9107,4.9464,4.8893,4.8893,530433,0
1991-08-06,4.9034,4.9679,4.8751,4.9464,1001178,0
1991-08-07,4.9394,4.9604,4.9107,4.9107,590955,0
1991-08-08,4.9034,5.025,4.9034,4.9248,1288668,0
1991-08-09,4.9107,4.9248,4.8678,4.8678,874248,0
1991-08-12,4.8251,4.8465,4.8178,4.8393,1133995,0
1991-08-13,4.8465,4.8751,4.8178,4.8465,1430735,0
1991-08-14,4.8751,4.9107,4.8251,4.8393,933926,0
1991-08-15,4.8178,4.8607,4.6037,4.6037,1923336,0
1991-08-16,4.5895,4.6752,4.5466,4.5538,1314729,0
1991-08-19,4.3968,4.5181,4.3684,4.411,1265972,0
1991-08-20,4.4324,4.4466,4.3467,4.3467,1377773,0
1991-08-21,4.4254,4.468,4.3611,4.4611,3530602,0
1991-08-22,4.5181,4.618,4.4895,4.618,2425186,0
1991-08-23,4.6395,4.8751,4.6395,4.7535,2194014,0
1991-08-26,4.7893,4.8108,4.7392,4.7609,845660,0
1991-08-27,4.7893,4.8108,4.7535,4.7609,470750,0
1991-08-28,4.7609,4.7609,4.7249,4.7535,1132313,0
1991-08-29,4.7748,4.7748,4.6966,4.7535,169805,0
1991-08-30,4.7609,4.7748,4.6679,4.6679,336246,0
1991-09-03,4.618,4.6752,4.618,4.618,574982,0
1991-09-04,4.6324,4.7178,4.5895,4.7178,965031,0
1991-09-05,4.8393,4.8393,4.7748,4.8178,1179393,0
1991-09-06,4.7893,4.8393,4.6966,4.8393,659046,0
1991-09-09,4.8465,4.8465,4.7893,4.7964,638030,0
1991-09-10,4.7893,4.7893,4.7249,4.7392,845660,0
1991-09-11,4.7249,4.7392,4.6895,4.6966,568259,0
1991-09-12,4.7249,4.7893,4.7249,4.7535,760764,0
1991-09-13,4.7964,4.7964,4.6895,4.6966,641396,0
1991-09-16,4.6966,4.7893,4.6752,4.7535,551448,0
1991-09-17,4.7249,4.7609,4.6679,4.6679,425354,0
1991-09-18,4.6752,4.7178,4.6324,4.6895,307667,0
1991-09-19,4.6895,4.7392,4.6679,4.6752,918797,0
1991-09-20,4.6966,4.7748,4.6679,4.7748,1135678,0
1991-09-23,4.7535,4.8178,4.7535,4.7893,760764,0
1991-09-24,4.8108,4.9107,4.7893,4.8965,961667,0
1991-09-25,4.8965,4.9394,4.8965,4.9394,1609786,0
1991-09-26,4.9107,4.9107,4.8821,4.9107,661568,0
1991-09-27,4.9322,4.9821,4.8108,4.8178,671658,0
1991-09-30,4.8108,4.8178,4.7392,4.8178,423669,0
1991-10-01,4.8178,4.8465,4.6539,4.6895,671658,0
1991-10-02,4.6395,4.6395,4.5324,4.5538,1593817,0
1991-10-03,4.5538,4.618,4.5466,4.6037,711163,0
1991-10-04,4.6324,4.6895,4.5895,4.6679,917958,0
1991-10-07,4.6395,4.6895,4.6395,4.6752,1685440,0
1991-10-08,4.6679,4.7249,4.6679,4.7178,543041,0
1991-10-09,4.7178,4.7178,4.6539,4.6539,971754,0
1991-10-10,4.6752,4.6895,4.6395,4.6679,687627,0
1991-10-11,4.6895,4.6895,4.6395,4.6395,668294,0
1991-10-14,4.6037,4.7178,4.6037,4.6966,902822,0
1991-10-15,4.7178,4.7178,4.6395,4.6895,880968,0
1991-10-16,4.7178,4.7748,4.6539,4.7609,1234028,0
1991-10-17,4.7609,4.8821,4.7392,4.8821,1598016,0
1991-10-18,4.9107,4.9604,4.8465,4.8821,790183,0
1991-10-21,4.9179,4.9179,4.8108,4.8393,402657,0
1991-10-22,4.8178,4.8393,4.7392,4.7893,579188,0
1991-10-23,4.8108,4.8821,4.7893,4.8393,1079356,0
1991-10-24,4.8607,4.8751,4.7535,4.7893,699394,0
1991-10-25,4.7893,4.7893,4.7392,4.7748,457296,0
1991-10-28,4.7893,4.8465,4.7609,4.8465,611130,0
1991-10-29,4.8607,4.9821,4.8108,4.9821,827169,0
1991-10-30,4.9821,5.1033,4.9604,5.0821,1905687,0
1991-10-31,5.0821,5.0821,4.9394,4.9394,307667,0
1991-11-01,4.9679,5.0463,4.9322,5.0177,470750,0
1991-11-04,5.0035,5.0892,4.9962,5.0821,1012106,0
1991-11-05,5.1033,5.1889,5.1033,5.1246,960830,0
1991-11-06,5.1246,5.1392,5.025,5.0821,564898,0
1991-11-07,5.0892,5.0892,5.025,5.0821,133658,0
1991-11-08,5.1246,5.1747,5.0607,5.1033,612814,0
1991-11-11,5.1178,5.1178,5.0531,5.0892,298417,0
1991-11-12,5.1033,5.1392,5.0607,5.1392,390047,0
1991-11-13,5.1392,5.1392,5.025,5.0463,330362,0
1991-11-14,5.0177,5.0892,4.9962,5.025,1242437,0
1991-11-15,4.9962,5.0318,4.7609,4.7609,690992,0
1991-11-18,4.7893,4.8251,4.7178,4.7609,2121720,0
1991-11-19,4.6966,4.6966,4.4754,4.6324,2068764,0
1991-11-20,4.6608,4.6966,4.618,4.6324,984365,0
1991-11-21,4.6464,4.7392,4.6324,4.7324,2345328,0
1991-11-22,4.7178,4.7392,4.6966,4.6966,306825,0
1991-11-25,4.6679,4.6679,4.4611,4.4611,1321451,0
1991-11-26,4.4895,4.5395,4.404,4.411,1313886,0
1991-11-27,4.411,4.4895,4.2043,4.2828,1316410,0
1991-11-29,4.3039,4.411,4.2896,4.404,932245,0
1991-12-02,4.411,4.4397,4.3039,4.3326,866678,0
1991-12-03,4.3326,4.354,4.2896,4.3111,1742605,0
1991-12-04,4.2896,4.3111,4.2469,4.2682,1202925,0
1991-12-05,4.2469,4.3039,4.1969,4.2182,736384,0
1991-12-06,4.2043,4.2828,4.1614,4.2828,1170980,0
1991-12-09,4.2828,4.3753,4.2182,4.2182,541360,0
1991-12-10,4.1969,4.2256,4.1969,4.2043,954945,0
1991-12-11,4.2256,4.2537,4.1255,4.1399,742266,0
1991-12-12,4.2043,4.3684,4.1829,4.2828,1089445,0
1991-12-13,4.3326,4.3753,4.3111,4.3326,1653495,0
1991-12-16,4.3753,4.4967,4.354,4.4611,1548420,0
1991-12-17,4.4397,4.4538,4.2469,4.3039,821285,0
1991-12-18,4.3326,4.3684,4.2828,4.3396,516142,0
1991-12-19,4.3396,4.4254,4.3396,4.411,607768,0
1991-12-20,4.561,4.561,4.4254,4.5466,1918292,0
1991-12-23,4.5823,4.8036,4.5752,4.7893,1276898,0
1991-12-24,4.7893,5.0821,4.7824,4.9962,1663587,0
1991-12-26,4.9679,4.9893,4.9107,4.9893,1645091,0
1991-12-27,4.9893,5.0318,4.9679,5.0318,526225,0
1991-12-30,5.0607,5.2605,5.025,5.2605,1151646,0
1991-12-31,5.2318,5.3817,5.2318,5.3817,1330700,0
1992-01-02,5.3531,5.3531,5.1961,5.3461,1185272,0
1992-01-03,5.3316,5.3461,5.2318,5.282,1346671,0
1992-01-06,5.3033,5.3176,5.282,5.3033,1549261,0
1992-01-07,5.2605,5.3316,5.2318,5.2677,939811,0
1992-01-08,5.2461,5.3033,5.2318,5.2962,698554,0
1992-01-09,5.2962,5.4316,5.2605,5.4316,639710,0
1992-01-10,5.282,5.3176,5.2605,5.3033,1038164,0
1992-01-13,5.282,5.282,5.2247,5.2461,792704,0
1992-01-14,5.2605,5.2677,5.1392,5.2032,1522362,0
1992-01-15,5.2247,5.3887,5.2247,5.3887,1698049,0
1992-01-16,5.3817,5.8172,5.3817,5.71,3543210,0
1992-01-17,5.6743,5.7957,5.6243,5.7957,2551278,0
1992-01-20,5.7243,5.7243,5.6243,5.7243,754033,0
1992-01-21,5.6743,5.71,5.6318,5.6529,956627,0
1992-01-22,5.7243,5.8458,5.6958,5.7385,2888367,0
1992-01-23,5.7598,5.8458,5.7385,5.7957,1144082,0
1992-01-24,5.8172,5.8458,5.7598,5.8172,1443343,0
1992-01-27,5.8458,5.8599,5.7957,5.8029,1150808,0
1992-01-28,5.8599,5.867,5.6958,5.6958,741427,0
1992-01-29,5.6318,5.867,5.6243,5.6743,1262609,0
1992-01-30,5.6743,5.8172,5.6318,5.8172,1213855,0
1992-01-31,5.8172,5.8172,5.7243,5.7957,571622,0
1992-02-03,5.7385,5.7385,5.6602,5.6602,1121387,0
1992-02-04,5.6243,5.6602,5.5603,5.5888,1180228,0
1992-02-05,5.5888,5.6602,5.5888,5.6103,1387019,0
1992-02-06,5.5961,5.6958,5.5745,5.6958,1017991,0
1992-02-07,5.6816,5.71,5.6529,5.6743,977638,0
1992-02-10,5.6743,5.6958,5.6529,5.6958,743107,0
1992-02-11,5.6958,5.867,5.6958,5.867,1429055,0
1992-02-12,5.8599,6.024,5.8599,5.9957,1107935,0
1992-02-13,5.967,5.9957,5.9028,5.9529,685107,0
1992-02-14,5.9028,6.1667,5.9028,6.124,1348354,0
1992-02-18,6.1383,6.3667,6.1383,6.3667,1882986,0
1992-02-19,6.2955,6.324,6.1667,6.2811,2592469,0
1992-02-20,6.2811,6.3524,6.2312,6.3524,1634164,0
1992-02-21,6.4168,6.5237,6.3953,6.4024,2211667,0
1992-02-24,6.3667,6.3953,6.3453,6.3809,780933,0
1992-02-25,6.3453,6.3524,6.1956,6.2596,1176027,0
1992-02-26,6.2312,6.3809,6.1956,6.3809,659046,0
1992-02-27,6.3524,6.3953,6.1456,6.1456,745631,0
1992-02-28,6.1456,6.1456,5.9885,6.06,929727,0
1992-03-02,6.06,6.1097,5.967,6.0882,1054978,0
1992-03-03,6.0955,6.2596,6.0741,6.2312,1310527,0
1992-03-04,6.2741,6.3095,6.1956,6.1956,2088941,0
1992-03-05,6.1456,6.1667,6.124,6.1383,669132,0
1992-03-06,6.124,6.1598,5.9743,6.0386,1922495,0
1992-03-09,6.0455,6.1097,6.0455,6.06,670818,0
1992-03-10,6.0741,6.0882,6.0386,6.0386,890214,0
1992-03-11,6.0172,6.0172,5.8528,5.8884,374914,0
1992-03-12,5.8884,5.8884,5.8029,5.8243,1703094,0
1992-03-13,5.81,6.0172,5.81,5.9743,1547579,0
1992-03-16,5.967,5.9885,5.9243,5.9529,775890,0
1992-03-17,5.9529,6.0955,5.9529,6.0955,1532449,0
1992-03-18,6.124,6.3453,6.1097,6.3453,1599701,0
1992-03-19,6.324,6.4168,6.324,6.3809,1506388,0
1992-03-20,6.3953,6.4522,6.3667,6.3953,1469402,0
1992-03-23,6.3667,6.4168,6.324,6.3524,1291192,0
1992-03-24,6.3453,6.3953,6.2811,6.2811,1016311,0
1992-03-25,6.2169,6.2596,6.1956,6.1956,686785,0
1992-03-26,6.1956,6.2312,6.1383,6.1813,509415,0
1992-03-27,6.1383,6.1456,6.0455,6.1383,499326,0
1992-03-30,6.0955,6.2451,6.0955,6.1813,1024716,0
1992-03-31,6.1667,6.1813,6.0955,6.124,795226,0
1992-04-01,6.0455,6.0455,5.9743,5.9957,709485,0
1992-04-02,5.9743,5.9885,5.9172,5.9243,1206288,0
1992-04-03,5.8528,5.8744,5.6885,5.7029,1613990,0
1992-04-06,5.6674,5.7815,5.6674,5.7671,1727474,0
1992-04-07,5.7172,5.7385,5.5888,5.5888,742266,0
1992-04-08,5.5314,5.5459,5.4959,5.5314,1313886,0
1992-04-09,5.5815,5.8243,5.5815,5.8029,2267148,0
1992-04-10,5.9028,5.9957,5.9028,5.9529,1729153,0
1992-04-13,5.9529,5.9529,5.9028,5.9172,481677,0
1992-04-14,5.81,5.9957,5.81,5.9529,1623238,0
1992-04-15,5.9529,6.124,5.9529,6.0386,1241596,0
1992-04-16,6.024,6.0955,6.024,6.0955,627942,0
1992-04-20,6.0955,6.2741,6.0455,6.0882,731341,0
1992-04-21,6.0882,6.1667,6.0882,6.1097,1093644,0
1992-04-22,6.0741,6.0741,5.8528,5.9243,825490,0
1992-04-23,5.9243,6.1097,5.9172,6.0955,643078,0
1992-04-24,6.0882,6.1456,6.0741,6.0882,964194,0
1992-04-27,6.06,6.0955,5.9885,5.9885,568259,0
1992-04-28,5.9743,5.9743,5.8599,5.8599,870881,0
1992-04-29,5.81,5.9885,5.7671,5.9743,1186114,0
1992-04-30,5.9957,6.024,5.967,5.9957,456462,0
1992-05-01,5.9529,6.024,5.9529,5.967,386685,0
1992-05-04,5.9885,6.0386,5.9743,5.9885,729659,0
1992-05-05,5.967,6.124,5.967,6.06,950740,0
1992-05-06,6.0882,6.124,6.0741,6.0955,1120543,0
1992-05-07,6.1097,6.1383,6.0741,6.124,511095,0
1992-05-08,6.0955,6.2312,6.0882,6.2312,801949,0
1992-05-11,6.2097,6.3453,6.2097,6.3311,309352,0
1992-05-12,6.2955,6.2955,6.1667,6.1813,757398,0
1992-05-13,6.1526,6.1526,6.0527,6.0527,548085,0
1992-05-14,6.0814,6.1027,6.0312,6.1027,618696,0
1992-05-15,6.1027,6.131,6.0814,6.0814,449731,0
1992-05-18,6.1027,6.131,6.0955,6.1027,330362,0
1992-05-19,6.0955,6.1956,6.0527,6.1956,369873,0
1992-05-20,6.1813,6.2596,6.1456,6.1456,590117,0
1992-05-21,6.1956,6.1956,6.0312,6.0455,390886,0
1992-05-22,6.0312,6.0814,6.0098,6.0455,378277,0
1992-05-26,6.0814,6.0814,5.9172,5.9313,631305,0
1992-05-27,5.8814,5.9957,5.8814,5.8814,920477,0
1992-05-28,5.9099,5.9743,5.9099,5.9743,281607,0
1992-05-29,5.9957,6.0455,5.9957,6.024,458977,0
1992-06-01,6.024,6.024,5.9743,5.9957,265635,0
1992-06-02,6.0098,6.2312,6.0098,6.0814,337509,0
1992-06-03,6.1027,6.1526,6.0312,6.0527,675017,0
1992-06-04,6.0312,6.0814,5.981,6.0098,390047,0
1992-06-05,5.9598,6.0814,5.9099,6.0814,495123,0
1992-06-08,6.1526,6.1526,6.0312,6.131,409802,0
1992-06-09,6.131,6.131,5.981,6.0312,434598,0
1992-06-10,5.9313,6.0527,5.9313,5.9313,405598,0
1992-06-11,5.9099,6.0098,5.8814,5.9313,1271856,0
1992-06-12,5.981,6.0098,5.9313,5.9313,477051,0
1992-06-15,5.9099,6.0312,5.8814,6.0312,574144,0
1992-06-16,6.0312,6.0312,5.8599,5.8599,292535,0
1992-06-17,5.7385,5.7598,5.3887,5.3887,1465203,0
1992-06-18,5.3605,5.439,5.2962,5.3391,1416441,0
1992-06-19,5.2962,5.3605,5.2677,5.3176,1724530,0
1992-06-22,5.2677,5.2677,5.0177,5.1461,1381975,0
1992-06-23,5.1461,5.239,5.0463,5.2176,2194857,0
1992-06-24,5.3391,5.5101,5.3176,5.4889,1164254,0
1992-06-25,5.4675,5.5389,5.3176,5.3176,1004119,0
1992-06-26,5.2962,5.3176,5.1461,5.1961,705281,0
1992-06-29,5.239,5.5389,5.239,5.3887,569097,0
1992-06-30,5.5101,5.6816,5.3605,5.439,1112982,0
1992-07-01,5.4889,5.5888,5.3605,5.5888,993613,0
1992-07-02,5.6388,5.6388,5.2677,5.3391,901987,0
1992-07-06,5.3391,5.3391,5.0892,5.1461,1315149,0
1992-07-07,5.1961,5.239,5.0463,5.0463,1434094,0
1992-07-08,4.9679,5.1178,4.9464,5.1178,1240331,0
1992-07-09,5.2962,5.3887,5.239,5.2677,683004,0
1992-07-10,5.2677,5.4101,5.2677,5.3391,454776,0
1992-07-13,5.3391,5.3887,5.3176,5.3605,524126,0
1992-07-14,5.3391,5.3391,5.1961,5.2677,355584,0
1992-07-15,5.2176,5.439,5.2176,5.439,433339,0
1992-07-16,5.4889,5.6388,5.4675,5.6171,567839,0
1992-07-17,5.6171,5.6171,5.2677,5.3391,587591,0
1992-07-20,5.2962,5.2962,5.2176,5.2962,326578,0
1992-07-21,5.3176,5.3605,5.2962,5.3391,535052,0
1992-07-22,5.3391,5.3391,5.2176,5.3176,552286,0
1992-07-23,5.3176,5.3176,5.239,5.2962,394674,0
1992-07-24,5.239,5.2677,5.0463,5.0892,481677,0
1992-07-27,4.9962,5.3176,4.9962,5.3176,1125172,0
1992-07-28,5.3391,5.439,5.1961,5.4101,746466,0
1992-07-29,5.439,5.5888,5.439,5.5101,1379036,0
1992-07-30,5.4101,5.4675,5.3887,5.439,639286,0
1992-07-31,5.4675,5.5389,5.439,5.4889,557331,0
1992-08-03,5.5389,5.5603,5.439,5.5101,640131,0
1992-08-04,5.5389,5.5389,5.4101,5.439,999496,0
1992-08-05,5.4101,5.5603,5.3605,5.5603,953265,0
1992-08-06,5.5389,5.7385,5.5389,5.71,1085241,0
1992-08-07,5.6388,5.6388,5.4889,5.5101,1210493,0
1992-08-10,5.4889,5.4889,5.3887,5.4675,367353,0
1992-08-11,5.4101,5.4889,5.3391,5.3391,306404,0
1992-08-12,5.3176,5.3887,5.1461,5.1674,875502,0
1992-08-13,5.239,5.2677,5.0676,5.0676,777995,0
1992-08-14,5.1033,5.3531,5.1033,5.3033,356426,0
1992-08-17,5.2318,5.2746,5.2318,5.2318,220662,0
1992-08-18,5.2318,5.2746,5.2032,5.2746,785979,0
1992-08-19,5.3033,5.3817,5.2746,5.2746,807835,0
1992-08-20,5.2746,5.3033,5.1533,5.2032,918375,0
1992-08-21,5.2532,5.2532,4.975,5.0821,640973,0
1992-08-24,5.025,5.0531,4.975,5.025,260169,0
1992-08-25,5.0035,5.1033,5.0035,5.0531,1017991,0
1992-08-26,5.0531,5.1533,5.025,5.1533,849025,0
1992-08-27,5.1747,5.2318,5.1033,5.1033,938548,0
1992-08-28,5.1533,5.1533,5.1033,5.1246,374914,0
1992-08-31,5.1246,5.1246,5.0821,5.0821,426195,0
1992-09-01,5.0821,5.2318,5.0531,5.2318,271100,0
1992-09-02,5.2746,5.3531,5.2032,5.3246,699394,0
1992-09-03,5.3246,5.4316,5.2532,5.3531,906608,0
1992-09-04,5.2746,5.3246,5.2532,5.2532,462341,0
1992-09-08,5.2532,5.2532,5.1033,5.1246,427454,0
1992-09-09,5.1747,5.3246,5.1246,5.3246,1349613,0
1992-09-10,5.3817,5.4316,5.3033,5.4032,2071288,0
1992-09-11,5.4316,5.6529,5.4032,5.6529,1640049,0
1992-09-14,5.9743,6.024,5.8243,5.9957,1790094,0
1992-09-15,5.9243,5.9957,5.7744,5.7744,1664423,0
1992-09-16,5.6243,5.7029,5.6029,5.6743,2571035,0
1992-09-17,5.6743,5.8528,5.6743,5.7957,997814,0
1992-09-18,5.8528,5.9743,5.8528,5.9743,1861972,0
1992-09-21,5.9743,5.9743,5.7957,5.8528,1192841,0
1992-09-22,5.8744,5.9243,5.7029,5.7029,1379876,0
1992-09-23,5.7243,5.7459,5.6529,5.6743,360207,0
1992-09-24,5.6243,5.9028,5.6243,5.8528,511515,0
1992-09-25,5.8528,5.8528,5.6743,5.7459,758657,0
1992-09-28,5.7459,5.8744,5.7243,5.8744,512778,0
1992-09-29,5.8243,5.9743,5.8243,5.9243,1067168,0
1992-09-30,5.9028,5.9028,5.7459,5.7957,577506,0
1992-10-01,5.7744,5.8243,5.6029,5.7029,566157,0
1992-10-02,5.7459,5.7459,5.503,5.5314,826749,0
1992-10-05,5.5815,5.6743,5.2532,5.6743,882230,0
1992-10-06,5.6743,5.6743,5.4746,5.6243,376596,0
1992-10-07,5.6743,5.7957,5.6529,5.6529,1180645,0
1992-10-08,5.6243,5.6743,5.503,5.5314,442170,0
1992-10-09,5.4746,5.4746,5.3246,5.3246,509837,0
1992-10-12,5.4032,5.5815,5.4032,5.5314,349700,0
1992-10-13,5.5815,5.7957,5.5815,5.7459,852388,0
1992-10-14,5.7744,5.9028,5.6529,5.7459,1081879,0
1992-10-15,5.6529,5.7029,5.6029,5.6529,593478,0
1992-10-16,5.6743,5.6743,5.5529,5.6529,673337,0
1992-10-19,5.6029,5.9529,5.5815,5.9243,764123,0
1992-10-20,5.9743,6.0741,5.8744,5.9243,931402,0
1992-10-21,5.9243,6.2955,5.9243,6.2238,2134332,0
1992-10-22,6.1739,6.4522,6.1526,6.4239,1322294,0
1992-10-23,6.3739,6.3739,6.2529,6.2529,1134834,0
1992-10-26,6.2238,6.2529,6.0455,6.1526,1292457,0
1992-10-27,6.2025,6.2238,6.124,6.2025,1066747,0
1992-10-28,6.2025,6.2025,6.1526,6.1739,433761,0
1992-10-29,6.1739,6.2025,6.0455,6.124,1121805,0
1992-10-30,6.0955,6.0955,6.024,6.0455,330362,0
1992-11-02,5.9957,6.1526,5.9957,6.124,730076,0
1992-11-03,6.2238,6.4239,6.2025,6.3739,1110036,0
1992-11-04,6.5523,6.8165,6.2238,6.2741,2869454,0
1992-11-05,6.3453,6.3453,6.124,6.1739,1368530,0
1992-11-06,6.2238,6.324,6.1739,6.2741,1911989,0
1992-11-09,6.324,6.324,6.2955,6.2955,2537826,0
1992-11-10,6.2955,6.3453,6.2741,6.324,2045647,0
1992-11-11,6.2955,6.324,6.2025,6.2025,819183,0
1992-11-12,6.2312,6.3095,6.2097,6.2811,1056236,0
1992-11-13,6.2596,6.2596,6.0882,6.0882,556066,0
1992-11-16,6.0882,6.1383,5.9598,6.0098,1489577,0
1992-11-17,5.9598,5.9598,5.7886,5.8599,1648452,0
1992-11-18,5.8814,6.0386,5.81,5.9313,1031855,0
1992-11-19,6.0098,6.1097,5.981,6.1097,1035224,0
1992-11-20,6.1813,6.1813,5.981,5.981,1109198,0
1992-11-23,6.0098,6.0098,5.8814,5.8814,439226,0
1992-11-24,5.9313,6.1598,5.9313,6.1097,1497143,0
1992-11-25,6.1598,6.2811,6.1598,6.2312,1422324,0
1992-11-27,6.1813,6.3382,6.1813,6.2596,522866,0
1992-11-30,6.2811,6.3882,6.2811,6.3597,1082717,0
1992-12-01,6.3095,6.3882,6.2811,6.3597,538836,0
1992-12-02,6.3597,6.4093,6.2811,6.4093,828852,0
1992-12-03,6.3095,6.3095,6.0386,6.2312,1403417,0
1992-12-04,6.2312,6.2596,6.06,6.2312,1238233,0
1992-12-07,6.2596,6.3095,6.1813,6.3095,492182,0
1992-12-08,6.2097,6.2097,6.0882,6.1097,1362225,0
1992-12-09,6.1598,6.1813,6.0386,6.06,627942,0
1992-12-10,6.0386,6.0386,5.9099,5.9313,740584,0
1992-12-11,5.9313,6.1598,5.9313,6.1598,583809,0
1992-12-14,6.2097,6.2596,6.1097,6.1097,526225,0
1992-12-15,6.1598,6.1813,5.9598,6.0098,640973,0
1992-12-16,6.0882,6.1598,6.06,6.1383,821706,0
1992-12-17,6.1383,6.2312,6.1097,6.2097,999077,0
1992-12-18,6.2312,6.3597,6.2097,6.2596,1625334,0
1992-12-21,6.2596,6.3095,6.0098,6.0386,1449229,0
1992-12-22,6.06,6.06,5.81,5.981,2392821,0
1992-12-23,5.981,6.0098,5.9313,5.9598,759500,0
1992-12-24,6.0882,6.0882,5.9313,5.981,335408,0
1992-12-28,5.9313,5.9313,5.8386,5.9099,266479,0
1992-12-29,5.9099,6.06,5.8814,6.0098,1716542,0
1992-12-30,6.0098,6.0098,5.9313,5.9598,514878,0
1992-12-31,5.9313,5.981,5.8386,5.8386,363988,0
1993-01-04,5.7886,6.06,5.7598,6.06,1320195,0
1993-01-05,6.0386,6.06,5.9598,6.0386,545982,0
1993-01-06,6.2097,6.2312,5.981,6.0386,1688803,0
1993-01-07,6.06,6.3382,6.06,6.2097,2632400,0
1993-01-08,6.3882,6.3882,6.2811,6.3382,1513116,0
1993-01-11,6.3882,6.4384,6.3382,6.3597,1047410,0
1993-01-12,6.4093,6.4093,6.1598,6.1813,873401,0
1993-01-13,6.2097,6.4093,6.2097,6.2811,712425,0
1993-01-14,6.3095,6.3882,6.3095,6.3382,962929,0
1993-01-15,6.3597,6.5095,6.3382,6.488,1648875,0
1993-01-18,6.4598,6.5809,6.4384,6.5095,862893,0
1993-01-19,6.5594,6.5809,6.4598,6.531,1178547,0
1993-01-20,6.5095,6.531,6.4093,6.4093,458977,0
1993-01-21,6.4093,6.5594,6.3382,6.5095,632566,0
1993-01-22,6.5095,6.5095,6.3882,6.4598,625418,0
1993-01-25,6.488,6.5594,6.4093,6.488,1099528,0
1993-01-26,6.5809,6.7094,6.531,6.6594,1240753,0
1993-01-27,6.7879,6.8591,6.4093,6.6094,1838011,0
1993-01-28,6.8093,6.8093,6.6094,6.8093,1267236,0
1993-01-29,6.9304,6.9304,6.6307,6.7094,872985,0
1993-02-01,6.6594,6.7879,6.6307,6.7594,888535,0
1993-02-02,6.7094,6.7594,6.6594,6.7378,893158,0
1993-02-03,6.7879,6.9304,6.7378,6.9094,1575739,0
1993-02-04,6.9094,7.2874,6.8308,7.2874,1389963,0
1993-02-05,7.2092,7.2305,7.0376,7.2305,1411818,0
1993-02-08,7.2589,7.2589,7.0092,7.0092,737223,0
1993-02-09,7.0376,7.0376,6.7378,6.9594,996133,0
1993-02-10,6.8448,6.9449,6.795,6.8663,833054,0
1993-02-11,6.8949,7.1163,6.8663,7.1163,984365,0
1993-02-12,7.0951,7.1662,6.9948,6.9948,1593817,0
1993-02-16,6.8165,6.8165,6.4168,6.4451,2366342,0
1993-02-17,6.588,6.6379,6.3953,6.4954,2155765,0
1993-02-18,6.6379,6.7664,6.4168,6.4168,2351213,0
1993-02-19,6.4451,6.4954,6.2882,6.3667,1656440,0
1993-02-22,6.3167,6.5665,6.3167,6.538,1904841,0
1993-02-23,6.6379,6.6949,6.5167,6.538,1039427,0
1993-02-24,6.588,6.7165,6.5665,6.6666,743948,0
1993-02-25,6.6379,6.7449,6.6164,6.7165,1262191,0
1993-02-26,6.7664,7.1662,6.7664,6.9449,2268830,0
1993-03-01,6.8949,6.9449,6.8448,6.9449,951582,0
1993-03-02,6.8949,6.8949,6.7449,6.8448,1348770,0
1993-03-03,6.6949,6.9233,6.6949,6.9233,1175187,0
1993-03-04,6.8949,6.9233,6.6379,6.6666,894838,0
1993-03-05,6.7664,6.8448,6.6666,6.795,1434936,0
1993-03-08,6.8165,6.8448,6.7449,6.8165,760338,0
1993-03-09,6.8165,6.8949,6.7449,6.8663,1639625,0
1993-03-10,6.8165,6.8448,6.7449,6.795,1102470,0
1993-03-11,6.7165,6.8949,6.6666,6.6666,1511855,0
1993-03-12,6.6666,6.6666,6.4954,6.6164,780933,0
1993-03-15,6.5665,6.6164,6.5167,6.588,390886,0
1993-03-16,6.6379,6.6379,6.4451,6.4451,820027,0
1993-03-17,6.4451,6.5167,6.2667,6.2667,2173000,0
1993-03-18,6.3167,6.3953,6.1881,6.3382,3883664,0
1993-03-19,6.4954,6.5167,6.3953,6.4666,1492517,0
1993-03-22,6.4666,6.4666,6.2667,6.3382,953681,0
1993-03-23,6.3953,6.5167,6.3953,6.4954,912072,0
1993-03-24,6.4451,6.6949,6.4451,6.538,1290770,0
1993-03-25,6.5167,6.6164,6.3667,6.3667,880130,0
1993-03-26,6.4168,6.4954,6.2667,6.2667,617434,0
1993-03-29,6.3167,6.3667,6.2384,6.2384,670390,0
1993-03-30,6.2384,6.3953,6.2384,6.3953,537997,0
1993-03-31,6.4168,6.4451,6.0386,6.2667,2794638,0
1993-04-01,6.2169,6.2169,6.0882,6.1383,786396,0
1993-04-02,6.0386,6.1097,5.9385,6.0386,1107516,0
1993-04-05,6.0386,6.1881,5.9885,6.06,979320,0
1993-04-06,6.1598,6.2169,6.1598,6.1881,690147,0
1993-04-07,6.2384,6.2667,6.1383,6.2169,665767,0
1993-04-08,6.2384,6.2667,6.0882,6.1383,426613,0
1993-04-12,6.1097,6.1881,6.0172,6.1598,974275,0
1993-04-13,6.1598,6.2169,6.06,6.1097,684688,0
1993-04-14,6.1598,6.1881,6.06,6.1598,628364,0
1993-04-15,6.1598,6.2882,6.1097,6.2667,1076413,0
1993-04-16,6.2384,6.3667,6.2169,6.3382,706118,0
1993-04-19,6.4954,6.4954,6.3953,6.4451,1180228,0
1993-04-20,6.3953,6.5665,6.2169,6.2169,2125084,0
1993-04-21,6.2169,6.2667,6.1598,6.2169,2436115,0
1993-04-22,6.3382,6.795,6.3382,6.6379,3326328,0
1993-04-23,6.588,6.6379,6.5167,6.5665,1761515,0
1993-04-26,6.5665,6.6164,6.538,6.5665,2399128,0
1993-04-27,6.5665,6.6164,6.538,6.5665,1259246,0
1993-04-28,6.6164,6.7165,6.5665,6.6949,1397529,0
1993-04-29,6.7664,6.7664,6.6164,6.7165,1017152,0
1993-04-30,6.7165,6.7165,6.5665,6.5665,1010849,0
1993-05-03,6.6164,6.6379,6.538,6.6379,1147445,0
1993-05-04,6.6949,6.7165,6.4451,6.5167,1251259,0
1993-05-05,6.4666,6.588,6.4666,6.5167,1345830,0
1993-05-06,6.6164,6.6666,6.5665,6.6164,1182331,0
1993-05-07,6.6379,6.6379,6.5167,6.6164,531689,0
1993-05-10,6.6379,6.8165,6.6379,6.7664,1113820,0
1993-05-11,6.7664,6.7664,6.6666,6.7165,799009,0
1993-05-12,6.6666,6.8949,6.6379,6.795,756974,0
1993-05-13,6.731,6.9094,6.6307,6.8093,981843,0
1993-05-14,6.8308,6.8591,6.7735,6.8591,378699,0
1993-05-17,6.7524,6.8308,6.6808,6.7524,473268,0
1993-05-18,6.8093,6.8093,6.6808,6.7735,557331,0
1993-05-19,6.8805,6.9094,6.7524,6.9094,833894,0
1993-05-20,6.9094,7.002,6.7735,6.8591,1405097,0
1993-05-21,6.9094,6.9094,6.7022,6.8093,822125,0
1993-05-24,6.8093,6.8308,6.6521,6.731,942337,0
1993-05-25,6.8591,6.8805,6.7524,6.8093,941074,0
1993-05-26,6.8591,7.002,6.6521,6.9304,1310941,0
1993-05-27,6.9304,6.9807,6.8805,6.9807,1378618,0
1993-05-28,6.9304,6.9518,6.7735,6.8308,623319,0
1993-06-01,6.8308,7.0522,6.7735,7.0306,1069688,0
1993-06-02,6.9518,7.1305,6.9304,7.0877,2063720,0
1993-06-03,7.1305,7.1305,6.9807,7.0306,634666,0
1993-06-04,6.9807,7.0877,6.9518,7.0306,862056,0
1993-06-07,7.0306,7.0877,7.002,7.0877,596418,0
1993-06-08,7.0306,7.0522,6.9807,7.002,630042,0
1993-06-09,7.0306,7.0306,6.9094,6.9518,441743,0
1993-06-10,6.9094,6.9304,6.6808,6.8591,800688,0
1993-06-11,6.8093,6.8308,6.7022,6.7524,1264292,0
1993-06-14,6.7735,6.9518,6.7735,6.9518,502691,0
1993-06-15,6.9518,6.9807,6.8308,6.9304,368188,0
1993-06-16,6.9518,7.0306,6.8308,6.9807,762023,0
1993-06-17,7.0306,7.0306,6.9094,7.002,722094,0
1993-06-18,7.002,7.1305,6.8805,7.0877,2038503,0
1993-06-21,7.1591,7.1591,6.8805,7.0306,933090,0
1993-06-22,7.0306,7.0877,6.9304,7.002,616172,0
1993-06-23,7.0522,7.0877,6.9807,7.0522,581290,0
1993-06-24,7.002,7.0877,6.9094,7.0522,816242,0
1993-06-25,7.0522,7.0522,6.8308,6.8591,799847,0
1993-06-28,6.9094,7.0306,6.9094,6.9807,586751,0
1993-06-29,7.002,7.002,6.8308,6.8805,829267,0
1993-06-30,6.8805,6.9807,6.8308,6.8591,1910727,0
1993-07-01,6.8805,6.9807,6.7524,6.8805,1586667,0
1993-07-02,6.8805,6.9094,6.8093,6.8308,506473,0
1993-07-06,6.8591,6.8591,6.6521,6.7022,458977,0
1993-07-07,6.7524,6.8308,6.4739,6.5237,1613572,0
1993-07-08,6.5523,6.6307,6.4739,6.6307,1435357,0
1993-07-09,6.6307,6.6307,6.5237,6.5237,1477388,0
1993-07-12,6.5738,6.6307,6.5523,6.5523,609867,0
1993-07-13,6.5523,6.6307,6.4739,6.5022,2104070,0
1993-07-14,6.4739,6.4739,6.2741,6.4739,2234368,0
1993-07-15,6.4739,6.5022,6.4522,6.5022,946539,0
1993-07-16,6.5523,6.5738,6.5022,6.5237,757819,0
1993-07-19,6.5022,6.5237,6.4739,6.4739,366930,0
1993-07-20,6.4739,6.5022,6.4239,6.4739,655262,0
1993-07-21,6.3739,6.6307,6.3453,6.6307,3014041,0
1993-07-22,6.6024,6.6521,6.5738,6.6307,881809,0
1993-07-23,6.6307,6.731,6.6024,6.731,1401314,0
1993-07-26,6.731,6.8308,6.7022,6.8308,1115502,0
1993-07-27,6.8591,6.8805,6.8308,6.8591,1029755,0
1993-07-28,6.8093,6.8308,6.7735,6.7735,419889,0
1993-07-29,6.8093,6.8308,6.7022,6.731,1194941,0
1993-07-30,6.731,6.731,6.5237,6.6808,462761,0
1993-08-02,6.5738,6.6307,6.5022,6.5523,1015047,0
1993-08-03,6.6808,6.8308,6.6024,6.8308,945277,0
1993-08-04,6.8308,7.0522,6.7524,6.9304,1011266,0
1993-08-05,6.9807,7.002,6.8805,6.9518,953265,0
1993-08-06,6.9807,6.9807,6.9304,6.9807,424089,0
1993-08-09,6.9807,7.0877,6.9518,7.0522,638030,0
1993-08-10,7.0522,7.1591,7.002,7.1305,1160474,0
1993-08-11,7.1804,7.2589,7.1305,7.2305,1207129,0
1993-08-12,7.2589,7.2589,6.9807,7.1305,973436,0
1993-08-13,7.0877,7.2092,7.0306,7.2092,607768,0
1993-08-16,7.2446,7.3229,7.2446,7.2734,607349,0
1993-08-17,7.2734,7.3734,7.0661,7.2446,1845158,0
1993-08-18,7.2446,7.4016,7.2446,7.4016,1604322,0
1993-08-19,7.4016,7.5017,7.3734,7.4516,1848523,0
1993-08-20,7.4516,7.4516,7.3229,7.4231,936867,0
1993-08-23,7.2949,7.4016,7.2734,7.2949,499326,0
1993-08-24,7.2949,7.9015,7.2446,7.83,2913163,0
1993-08-25,7.7229,7.8086,7.68,7.7514,2227641,0
1993-08-26,7.7015,7.8086,7.6516,7.7229,1254624,0
1993-08-27,7.7015,7.7727,7.6014,7.7229,821285,0
1993-08-30,7.6516,7.68,7.58,7.6301,648115,0
1993-08-31,7.68,7.68,7.5445,7.68,909969,0
1993-09-01,7.68,7.7727,7.5445,7.68,1044893,0
1993-09-02,7.7015,7.9015,7.7015,7.7727,2050688,0
1993-09-03,7.7514,7.83,7.7229,7.7727,822966,0
1993-09-07,7.7229,7.7727,7.6516,7.68,1466883,0
1993-09-08,7.68,7.7727,7.6301,7.7514,1230666,0
1993-09-09,7.88,7.88,7.8086,7.8585,1097009,0
1993-09-10,7.9015,7.9796,7.83,7.9015,996973,0
1993-09-13,7.9015,8.0798,7.9015,8.0083,800688,0
1993-09-14,8.037,8.037,7.8585,7.9299,671235,0
1993-09-15,7.88,8.0083,7.7514,7.9512,957886,0
1993-09-16,7.8086,8.0083,7.8086,7.8585,711585,0
1993-09-17,7.7229,7.83,7.6301,7.7514,1600957,0
1993-09-20,7.7727,7.7727,7.5445,7.6014,547241,0
1993-09-21,7.58,7.58,7.2734,7.4231,1528664,0
1993-09-22,7.5231,7.7015,7.4729,7.7015,1238233,0
1993-09-23,7.7015,7.7229,7.6301,7.7229,860373,0
1993-09-24,7.7229,7.8086,7.68,7.7727,715366,0
1993-09-27,7.8086,7.9512,7.8086,7.9512,1061701,0
1993-09-28,7.83,7.8585,7.7015,7.7727,837676,0
1993-09-29,7.7514,7.7514,7.5445,7.6301,715788,0
1993-09-30,7.6301,7.7514,7.5445,7.7015,931826,0
1993-10-01,7.68,7.7015,7.4729,7.6301,5026482,0
1993-10-04,7.6301,7.68,7.58,7.68,669132,0
1993-10-05,7.7229,7.7229,7.6014,7.6301,465277,0
1993-10-06,7.6301,7.68,7.5231,7.5231,635508,0
1993-10-07,7.5445,7.58,7.4729,7.4729,734279,0
1993-10-08,7.4729,7.5017,7.4516,7.5017,678804,0
1993-10-11,7.5017,7.5231,7.1163,7.2734,1394165,0
1993-10-12,7.2446,7.3734,7.1448,7.3734,1640049,0
1993-10-13,7.3229,7.4016,7.3229,7.3443,661145,0
1993-10-14,7.3229,7.4016,7.2446,7.2949,1321874,0
1993-10-15,7.2949,7.3734,7.2734,7.3229,1289929,0
1993-10-18,7.3229,7.4516,7.2233,7.4516,765807,0
1993-10-19,7.4516,7.6014,7.3734,7.5017,760764,0
1993-10-20,7.4516,7.5231,7.4516,7.5231,767902,0
1993-10-21,7.5445,7.6014,7.4516,7.4729,948639,0
1993-10-22,7.4231,7.4729,7.3734,7.4016,928046,0
1993-10-25,7.4729,7.5445,7.4016,7.5017,2299095,0
1993-10-26,7.5231,7.5231,7.4016,7.4729,1590032,0
1993-10-27,7.4516,7.5231,7.4016,7.4729,1513116,0
1993-10-28,7.4729,7.5017,7.2949,7.3443,906190,0
1993-10-29,7.4016,7.4516,7.3229,7.4231,850705,0
1993-11-01,7.3734,7.4516,7.3229,7.4516,939395,0
1993-11-02,7.4231,7.4516,7.3229,7.4231,1133995,0
1993-11-03,7.4231,7.4729,7.3229,7.4231,2186449,0
1993-11-04,7.4231,7.6301,7.2949,7.4231,1680818,0
1993-11-05,7.4231,7.6014,7.3734,7.58,1529506,0
1993-11-08,7.6301,7.6516,7.4231,7.5231,1103313,0
1993-11-09,7.68,7.8086,7.6014,7.7015,1594235,0
1993-11-10,7.7015,7.7229,7.6014,7.7229,644336,0
1993-11-11,7.68,7.7514,7.5445,7.5445,613652,0
1993-11-12,7.5587,7.737,7.4801,7.7087,570359,0
1993-11-15,7.737,7.737,7.6373,7.6586,491342,0
1993-11-16,7.6586,7.7656,7.53,7.737,521183,0
1993-11-17,7.737,7.8158,7.6586,7.8158,869624,0
1993-11-18,7.7873,7.7873,7.5087,7.53,905347,0
1993-11-19,7.6373,7.6373,7.4801,7.53,751091,0
1993-11-22,7.4801,7.4801,7.3804,7.4588,785138,0
1993-11-23,7.4088,7.6586,7.4088,7.6373,833894,0
1993-11-24,7.6586,7.7087,7.53,7.6086,310608,0
1993-11-26,7.6086,7.737,7.6086,7.6086,263112,0
1993-11-29,7.6373,7.6586,7.5087,7.53,783039,0
1993-11-30,7.5087,7.8158,7.5087,7.8158,1042367,0
1993-12-01,7.8158,7.9444,7.7656,7.887,779256,0
1993-12-02,7.8656,7.887,7.6873,7.7656,542619,0
1993-12-03,7.6873,7.8656,7.6373,7.7873,667452,0
1993-12-06,7.8373,8.1441,7.8158,8.1011,1067168,0
1993-12-07,8.044,8.1441,7.9444,7.9657,993613,0
1993-12-08,7.9156,8.044,7.8656,8.0155,750672,0
1993-12-09,7.9156,8.0155,7.7656,7.7656,1300438,0
1993-12-10,7.53,7.53,7.4302,7.4588,1743446,0
1993-12-13,7.4588,7.53,7.4088,7.53,814141,0
1993-12-14,7.5587,7.6086,7.4088,7.4588,698554,0
1993-12-15,7.5087,7.6873,7.3804,7.6086,1478649,0
1993-12-16,7.6086,7.6373,7.5087,7.5587,567421,0
1993-12-17,7.4801,7.7656,7.4801,7.7087,960408,0
1993-12-20,7.7656,7.7656,7.6586,7.6873,719151,0
1993-12-21,7.6873,7.6873,7.58,7.58,410222,0
1993-12-22,7.58,7.6586,7.4088,7.5087,828011,0
1993-12-23,7.58,7.6586,7.5087,7.6086,472005,0
1993-12-27,7.6086,7.8656,7.6086,7.8158,537997,0
1993-12-28,7.7656,7.9657,7.7656,7.9444,771688,0
1993-12-29,7.887,8.0155,7.887,7.9657,615334,0
1993-12-30,7.9444,8.044,7.9444,8.0155,367353,0
1993-12-31,8.0155,8.044,7.8158,7.8158,441743,0
1994-01-03,7.9657,8.0155,7.8158,7.9156,730919,0
1994-01-04,7.9156,8.0155,7.887,8.0155,847342,0
1994-01-05,7.9657,8.0655,7.9156,8.0655,724194,0
1994-01-06,8.0655,8.1727,7.9943,8.1727,1208390,0
1994-01-07,8.1441,8.2439,8.1227,8.1727,1379876,0
1994-01-10,8.1941,8.5009,8.1227,8.3725,2412160,0
1994-01-11,8.3725,8.5009,8.3725,8.4794,1383659,0
1994-01-12,8.4794,8.4794,8.1727,8.2439,1174346,0
1994-01-13,8.2439,8.3009,7.9657,7.9657,1801866,0
1994-01-14,7.9657,7.9657,7.737,7.7656,3222516,0
1994-01-17,7.7656,7.887,7.6373,7.737,3172080,0
1994-01-18,7.8373,7.9444,7.7656,7.7656,1944769,0
1994-01-19,7.7656,7.9943,7.7656,7.9657,2080112,0
1994-01-20,7.9156,8.1727,7.9156,8.1727,1300015,0
1994-01-21,8.1727,8.1941,7.8656,7.887,1700573,0
1994-01-24,7.9156,8.1727,7.9156,7.9444,1107935,0
1994-01-25,7.9156,8.0155,7.3804,7.6086,5338774,0
1994-01-26,7.5587,7.737,7.5087,7.6086,4210242,0
1994-01-27,7.6086,8.0655,7.6086,8.0655,3470075,0
1994-01-28,8.044,8.044,7.887,7.887,1959488,0
1994-01-31,7.9444,7.9943,7.8158,7.8158,1097431,0
1994-02-01,7.8158,7.887,7.8158,7.8158,1005380,0
1994-02-02,7.8373,8.044,7.8373,8.044,772951,0
1994-02-03,8.044,8.044,7.8158,7.9156,725035,0
1994-02-04,7.8656,7.9444,7.6873,7.6873,870040,0
1994-02-07,7.6873,7.8656,7.6873,7.8656,1338687,0
1994-02-08,7.8656,8.1011,7.7873,8.0655,1900642,0
1994-02-09,8.0798,8.1796,8.001,8.1298,1062121,0
1994-02-10,8.158,8.158,7.9299,7.9299,807416,0
1994-02-11,7.9015,8.0298,7.7727,7.8013,593898,0
1994-02-14,7.8514,7.9512,7.7514,7.9015,577926,0
1994-02-15,7.8514,7.9299,7.8514,7.8514,511515,0
1994-02-16,7.9512,8.0298,7.9299,7.9512,1062964,0
1994-02-17,7.9796,8.1085,7.9015,8.001,1473606,0
1994-02-18,7.9512,7.9512,7.8228,7.8228,572042,0
1994-02-22,7.8514,7.9512,7.7727,7.88,835154,0
1994-02-23,7.9015,7.9299,7.8013,7.8514,686785,0
1994-02-24,7.8013,7.8514,7.6443,7.6659,784296,0
1994-02-25,7.7229,7.88,7.7229,7.8228,688468,0
1994-02-28,7.8514,7.9796,7.8228,7.88,523710,0
1994-03-01,7.88,7.9299,7.7229,7.9015,604824,0
1994-03-02,7.7514,7.8228,7.5945,7.7727,1352139,0
1994-03-03,7.7727,7.7727,7.6443,7.7229,766226,0
1994-03-04,7.6659,8.0583,7.6659,7.9796,973436,0
1994-03-07,8.0583,8.0583,7.9015,7.9512,902406,0
1994-03-08,7.9796,8.0583,7.9796,8.001,916280,0
1994-03-09,8.0298,8.0583,7.9299,7.9796,395513,0
1994-03-10,8.001,8.001,7.9015,7.9512,509415,0
1994-03-11,7.9015,7.9015,7.7229,7.88,909549,0
1994-03-14,7.9299,7.9512,7.9015,7.9015,366930,0
1994-03-15,7.9512,8.1085,7.9015,8.001,723776,0
1994-03-16,7.9512,7.9796,7.9299,7.9512,450992,0
1994-03-17,7.9015,8.208,7.8013,8.158,1017991,0
1994-03-18,8.1796,8.1796,8.001,8.001,1805648,0
1994-03-21,7.9512,7.9512,7.8514,7.88,705698,0
1994-03-22,7.9512,8.0583,7.8514,8.001,587591,0
1994-03-23,7.9512,8.1085,7.9512,8.0583,846084,0
1994-03-24,8.001,8.0298,7.8514,7.9796,968394,0
1994-03-25,7.9512,7.9512,7.8514,7.8514,1085241,0
1994-03-28,7.88,7.9512,7.8013,7.9512,501429,0
1994-03-29,7.9015,7.9299,7.7514,7.8228,732177,0
1994-03-30,7.6659,7.6942,7.4446,7.6228,1744286,0
1994-03-31,7.5945,7.6443,7.1089,7.6443,1812373,0
1994-04-04,7.5375,7.5658,7.1804,7.4088,1304220,0
1994-04-05,7.6228,7.7514,7.5658,7.6228,1240331,0
1994-04-06,7.5658,7.7229,7.5658,7.5658,1286989,0
1994-04-07,7.6942,7.6942,7.3874,7.516,918375,0
1994-04-08,7.5375,7.5945,7.4446,7.4446,1256307,0
1994-04-11,7.3874,7.5375,7.3378,7.516,983102,0
1994-04-12,7.5945,7.6659,7.5375,7.5375,799428,0
1994-04-13,7.5945,7.5945,7.3378,7.3589,573719,0
1994-04-14,7.3378,7.516,7.3088,7.516,945696,0
1994-04-15,7.4088,7.4661,7.1804,7.1804,709904,0
1994-04-18,7.2589,7.3088,6.8021,6.9019,1934266,0
1994-04-19,6.9807,7.0803,6.8233,7.002,1925858,0
1994-04-20,6.9807,7.1305,6.7165,6.8233,1366007,0
1994-04-21,6.8233,6.9019,6.7449,6.9019,1731254,0
1994-04-22,6.9019,7.0803,6.9019,7.0522,1645933,0
1994-04-25,7.1804,7.2874,7.1591,7.2589,933926,0
1994-04-26,7.2589,7.3378,7.2092,7.2874,1160055,0
1994-04-28,7.2874,7.2874,7.0306,7.0803,1199564,0
1994-04-29,7.0803,7.2092,7.0306,7.1804,719151,0
1994-05-02,7.4872,7.4872,7.2092,7.2589,497648,0
1994-05-03,7.2589,7.3088,7.1089,7.1305,1599278,0
1994-05-04,7.1305,7.2305,7.1089,7.1305,1238233,0
1994-05-05,7.1804,7.2305,7.1305,7.1804,463604,0
1994-05-06,7.1305,7.2092,7.0803,7.1305,1349613,0
1994-05-09,7.0522,7.1804,7.0522,7.1089,899463,0
1994-05-10,7.1591,7.2305,7.0803,7.0803,1414343,0
1994-05-11,7.1089,7.2874,7.0803,7.1089,1003282,0
1994-05-12,7.1946,7.2233,7.1163,7.1448,435858,0
1994-05-13,7.1448,7.2734,7.1448,7.2446,1549261,0
1994-05-16,7.1662,7.3734,7.1662,7.2233,427454,0
1994-05-17,7.2233,7.3229,7.0092,7.0951,1825405,0
1994-05-18,7.1448,7.2233,7.1163,7.1662,904507,0
1994-05-19,7.2233,7.4016,7.2233,7.3734,1224781,0
1994-05-20,7.4016,7.4516,7.3229,7.4231,992352,0
1994-05-23,7.4516,7.4516,7.3734,7.4231,564475,0
1994-05-24,7.4016,7.4231,7.2233,7.2734,642654,0
1994-05-25,7.2734,7.3229,7.2446,7.2949,716206,0
1994-05-26,7.2949,7.3734,7.2734,7.3734,704862,0
1994-05-27,7.3443,7.3443,7.2233,7.2734,454352,0
1994-05-31,7.2949,7.2949,7.1946,7.2233,473686,0
1994-06-01,7.2446,7.2446,7.1448,7.1946,345497,0
1994-06-02,7.2446,7.3734,7.2233,7.2949,1584570,0
1994-06-03,7.3443,7.3734,7.2734,7.3229,556066,0
1994-06-06,7.3229,7.58,7.3229,7.5587,1224362,0
1994-06-07,7.5017,7.6014,7.4729,7.5017,694349,0
1994-06-08,7.58,7.6014,7.4729,7.5017,531689,0
1994-06-09,7.4729,7.5587,7.3734,7.4516,428712,0
1994-06-10,7.5587,7.6014,7.4729,7.53,568259,0
1994-06-13,7.53,7.737,7.5017,7.6301,746052,0
1994-06-14,7.6873,7.9943,7.6873,7.9943,1532867,0
1994-06-15,7.9657,8.0155,7.8373,7.9943,1608105,0
1994-06-16,7.937,8.0155,7.737,7.8656,1162155,0
1994-06-17,7.9156,7.937,7.7656,7.7873,825490,0
1994-06-20,7.7873,7.7873,7.6301,7.7087,401818,0
1994-06-21,7.6301,7.6586,7.53,7.58,356004,0
1994-06-22,7.58,7.7087,7.53,7.6014,849867,0
1994-06-23,7.6014,7.6301,7.53,7.6014,738065,0
1994-06-24,7.6301,7.6301,7.3734,7.4016,661986,0
1994-06-27,7.4016,7.6014,7.3443,7.58,759083,0
1994-06-28,7.58,7.58,7.3443,7.4231,468645,0
1994-06-29,7.3734,7.4516,7.3734,7.3734,496804,0
1994-06-30,7.4016,7.4016,7.1946,7.2446,561110,0
1994-07-01,7.2446,7.3734,7.2446,7.3229,379960,0
1994-07-05,7.3734,7.4016,7.3229,7.3229,268996,0
1994-07-06,7.3443,7.4016,7.2949,7.4016,451835,0
1994-07-07,7.4231,7.5017,7.4231,7.4729,432498,0
1994-07-08,7.4516,7.5587,7.4516,7.5587,406023,0
1994-07-11,7.5587,7.58,7.4016,7.4016,561110,0
1994-07-12,7.4516,7.4729,7.3229,7.4016,584654,0
1994-07-13,7.4231,7.4516,7.2949,7.2949,930982,0
1994-07-14,7.4016,7.6014,7.4016,7.5017,605667,0
1994-07-15,7.5017,7.53,7.3734,7.4231,333308,0
1994-07-18,7.4729,7.53,7.4231,7.4516,384583,0
1994-07-19,7.4516,7.4516,7.3734,7.4231,446370,0
1994-07-20,7.4231,7.4516,7.3443,7.3443,338770,0
1994-07-21,7.3443,7.53,7.3229,7.3229,1492517,0
1994-07-22,7.3734,7.4516,7.3229,7.4516,454352,0
1994-07-25,7.4231,7.4231,7.3229,7.3229,570359,0
1994-07-26,7.3734,7.3734,7.2949,7.2949,465277,0
1994-07-27,7.3229,7.3443,7.2734,7.3229,579607,0
1994-07-28,7.3734,7.3734,7.2446,7.2446,609867,0
1994-07-29,7.2949,7.5017,7.2949,7.5017,575402,0
1994-08-01,7.53,7.53,7.4231,7.5017,503953,0
1994-08-02,7.58,7.6301,7.5587,7.58,991932,0
1994-08-03,7.6301,7.6301,7.3734,7.3734,1020093,0
1994-08-04,7.4516,7.5587,7.4231,7.5017,1049514,0
1994-08-05,7.4729,7.53,7.4729,7.53,676279,0
1994-08-08,7.53,7.5587,7.4516,7.5017,380377,0
1994-08-09,7.5017,7.58,7.3734,7.3734,880968,0
1994-08-10,7.4231,7.53,7.3443,7.53,666615,0
1994-08-11,7.516,7.5375,7.4661,7.4872,447208,0
1994-08-12,7.516,7.6228,7.4872,7.5375,755296,0
1994-08-15,7.5658,7.5945,7.5375,7.5375,642654,0
1994-08-16,7.5945,7.5945,7.4661,7.5945,542198,0
1994-08-17,7.6228,7.6228,7.5658,7.6228,465277,0
1994-08-18,7.5945,7.5945,7.4872,7.5658,465703,0
1994-08-19,7.5945,7.5945,7.4872,7.5375,672495,0
1994-08-22,7.5375,7.5375,7.3589,7.4088,894838,0
1994-08-23,7.4373,7.5658,7.4373,7.4373,766644,0
1994-08-24,7.4872,7.5658,7.4088,7.5375,659888,0
1994-08-25,7.6228,7.7514,7.5945,7.6659,896941,0
1994-08-26,7.7229,8.037,7.6659,7.9299,1298336,0
1994-08-29,7.9299,8.037,7.8228,7.9015,616172,0
1994-08-30,7.8228,7.9299,7.7514,7.9299,378699,0
1994-08-31,7.9299,7.9299,7.8013,7.9015,375337,0
1994-09-01,7.9015,7.9015,7.6659,7.7727,1476128,0
1994-09-02,7.8228,7.8514,7.7229,7.7229,492182,0
1994-09-06,7.7727,7.8514,7.7229,7.8228,795226,0
1994-09-07,7.7727,7.7727,7.6443,7.6443,753190,0
1994-09-08,7.6228,7.6659,7.5945,7.6228,285390,0
1994-09-09,7.6228,7.7229,7.4872,7.7229,807835,0
1994-09-12,7.7727,7.7727,7.516,7.5375,297999,0
1994-09-13,7.5658,7.6659,7.5658,7.6443,375760,0
1994-09-14,7.6228,7.7229,7.5658,7.7229,599780,0
1994-09-15,7.6659,7.7727,7.6659,7.7727,339192,0
1994-09-16,7.7727,7.8228,7.6659,7.7229,1248322,0
1994-09-19,7.6659,7.6659,7.4872,7.516,775049,0
1994-09-20,7.516,7.516,7.3589,7.3589,791022,0
1994-09-21,7.3589,7.4088,7.3088,7.4088,754033,0
1994-09-22,7.4088,7.4661,7.2305,7.2305,920058,0
1994-09-23,7.2305,7.2305,7.1731,7.2092,1031020,0
1994-09-26,7.1731,7.2092,7.1233,7.1731,590117,0
1994-09-27,7.1518,7.2092,7.1233,7.2092,501429,0
1994-09-28,7.2305,7.4373,7.2092,7.3589,796488,0
1994-09-29,7.3589,7.3589,7.2803,7.3378,330362,0
1994-09-30,7.3378,7.3589,7.3088,7.3378,738484,0
1994-10-03,7.3589,7.3589,7.2519,7.2519,899463,0
1994-10-04,7.2519,7.3088,7.1518,7.1518,779256,0
1994-10-05,7.1233,7.2305,7.0735,7.1731,1155430,0
1994-10-06,7.1731,7.2092,7.0232,7.0232,598942,0
1994-10-07,7.0522,7.1017,6.9948,6.9948,611130,0
1994-10-10,6.9948,7.0232,6.8949,6.9233,764123,0
1994-10-11,6.9449,7.2305,6.8949,7.2305,1540433,0
1994-10-12,7.2305,7.2519,7.1233,7.1518,418626,0
1994-10-13,7.2092,7.3088,7.2092,7.3088,516979,0
1994-10-14,7.2519,7.2519,7.0522,7.1017,1385338,0
1994-10-17,7.1017,7.2092,7.1017,7.1518,886433,0
1994-10-18,7.1731,7.1731,7.0522,7.1233,800688,0
1994-10-19,7.1233,7.2803,7.1017,7.2519,536735,0
1994-10-20,7.2519,7.3088,7.1518,7.2519,1371469,0
1994-10-21,7.2519,7.3378,7.1518,7.2519,728395,0
1994-10-24,7.2305,7.3874,7.2305,7.2519,545560,0
1994-10-25,7.2803,7.3874,7.2092,7.3874,900304,0
1994-10-26,7.3874,7.4373,7.3378,7.3874,584654,0
1994-10-27,7.3874,7.4373,7.3378,7.3874,690147,0
1994-10-28,7.3874,7.516,7.3589,7.4373,554810,0
1994-10-31,7.4373,7.4661,7.3589,7.3874,428294,0
1994-11-01,7.3589,7.4373,7.2803,7.3088,360207,0
1994-11-02,7.3589,7.3589,7.2092,7.2305,1194517,0
1994-11-03,7.2092,7.2092,7.1233,7.1731,770428,0
1994-11-04,7.2519,7.2519,7.0735,7.0735,520345,0
1994-11-07,7.1233,7.1731,6.9449,7.0522,1344570,0
1994-11-08,7.0735,7.1518,7.0522,7.1233,837676,0
1994-11-09,7.1877,7.1877,7.1089,7.1662,363566,0
1994-11-10,7.1662,7.1877,7.1377,7.1377,341290,0
1994-11-11,7.1089,7.1662,7.059,7.1377,554389,0
1994-11-14,7.1662,7.2159,7.0877,7.1877,477469,0
1994-11-15,7.1662,7.2949,7.1377,7.2159,1379036,0
1994-11-16,7.2159,7.2159,7.0877,7.1089,522025,0
1994-11-17,7.1377,7.1377,7.0092,7.0092,1164675,0
1994-11-18,7.0092,7.0092,6.6452,6.8523,2089779,0
1994-11-21,6.8736,6.8736,6.4093,6.4093,2114998,0
1994-11-22,6.4384,6.538,6.4093,6.4093,2119620,0
1994-11-23,6.4093,6.5095,6.4093,6.4598,1189480,0
1994-11-25,6.5095,6.5095,6.488,6.488,296737,0
1994-11-28,6.5095,6.5095,6.4093,6.488,1481590,0
1994-11-29,6.4598,6.588,6.4384,6.538,708219,0
1994-11-30,6.7236,6.8736,6.6736,6.7236,1416024,0
1994-12-01,6.7524,6.8021,6.6164,6.6164,756556,0
1994-12-02,6.588,6.6452,6.5665,6.6164,1076831,0
1994-12-05,6.6164,6.6949,6.5665,6.588,475790,0
1994-12-06,6.6452,6.7735,6.588,6.6164,726716,0
1994-12-07,6.6164,6.6736,6.588,6.6736,476210,0
1994-12-08,6.6164,6.6164,6.4384,6.4598,625003,0
1994-12-09,6.4093,6.4384,6.2529,6.4093,655683,0
1994-12-12,6.4093,6.4093,6.2529,6.2741,915860,0
1994-12-13,6.2741,6.3524,6.2529,6.2529,1595076,0
1994-12-14,6.2741,6.3882,6.2529,6.3095,1557668,0
1994-12-15,6.3095,6.3311,6.1526,6.2529,2353313,0
1994-12-16,6.2529,6.4384,6.2238,6.3524,2181826,0
1994-12-19,6.3095,6.3524,6.2741,6.3524,1021353,0
1994-12-20,6.3524,6.488,6.3311,6.488,1963265,0
1994-12-21,6.4598,6.6452,6.4384,6.5095,1636688,0
1994-12-22,6.488,6.588,6.2025,6.3311,1479489,0
1994-12-23,6.3882,6.6164,6.3882,6.5095,921737,0
1994-12-27,6.5665,6.7524,6.5665,6.6949,764123,0
1994-12-28,6.6164,6.6949,6.5095,6.588,725035,0
1994-12-29,6.538,6.6736,6.538,6.6736,538836,0
1994-12-30,6.6736,6.7236,6.538,6.5665,487556,0
1995-01-03,6.588,6.6452,6.5095,6.5665,675017,0
1995-01-04,6.538,6.5665,6.4598,6.5095,1443343,0
1995-01-05,6.5665,6.7236,6.488,6.6736,1369372,0
1995-01-06,6.6452,6.8736,6.6452,6.8233,849867,0
1995-01-09,6.8021,6.9094,6.8021,6.9094,1053717,0
1995-01-10,6.9094,6.9877,6.7524,6.7524,1055819,0
1995-01-11,6.8233,6.8736,6.6949,6.8523,855329,0
1995-01-12,6.8523,6.9518,6.8523,6.9304,837676,0
1995-01-13,6.9304,6.9304,6.7524,6.8736,1091966,0
1995-01-16,6.9304,7.0877,6.9094,7.059,1688382,0
1995-01-17,7.0877,7.0877,6.8736,6.9518,1013368,0
1995-01-18,6.8736,6.9518,6.7735,6.7735,979740,0
1995-01-19,6.7735,6.7735,6.6164,6.6452,870881,0
1995-01-20,6.6452,6.6949,6.5665,6.588,1157530,0
1995-01-23,6.4093,6.538,6.4093,6.5095,1002859,0
1995-01-24,6.4598,6.6452,6.4384,6.588,2193595,0
1995-01-25,6.6164,6.7236,6.5665,6.6452,856172,0
1995-01-26,6.7524,6.8736,6.7236,6.7524,1534550,0
1995-01-27,6.7735,6.8523,6.588,6.6736,1020093,0
1995-01-30,6.6164,6.7524,6.6164,6.6949,1051614,0
1995-01-31,6.6949,6.7524,6.588,6.6164,822125,0
1995-02-01,6.7236,6.7236,6.5095,6.5665,1287406,0
1995-02-02,6.538,6.5665,6.3524,6.538,1301695,0
1995-02-03,6.588,6.6736,6.538,6.6164,1148707,0
1995-02-06,6.6164,6.6164,6.488,6.538,1680401,0
1995-02-07,6.5665,6.6164,6.488,6.5095,1708561,0
1995-02-08,6.488,6.5665,6.488,6.538,809095,0
1995-02-09,6.5523,6.5738,6.5022,6.5523,1400473,0
1995-02-10,6.5738,6.6521,6.5022,6.5237,822125,0
1995-02-13,6.5022,6.6878,6.5022,6.6878,545982,0
1995-02-14,6.7094,6.8093,6.6307,6.6307,487140,0
1995-02-15,6.6307,6.7879,6.6094,6.7594,468645,0
1995-02-16,6.6521,6.7094,6.5523,6.6307,484617,0
1995-02-17,6.6521,6.7094,6.6307,6.6878,507314,0
1995-02-21,6.6878,6.6878,6.5523,6.5523,515723,0
1995-02-22,6.5738,6.7594,6.5237,6.7378,911652,0
1995-02-23,6.8093,6.9233,6.7879,6.8448,1166355,0
1995-02-24,6.8448,6.9233,6.7879,6.8093,479994,0
1995-02-27,6.8093,6.8448,6.6521,6.6521,601883,0
1995-02-28,6.6878,6.6878,6.6094,6.6878,593056,0
1995-03-01,6.6878,6.6878,6.3953,6.3953,999918,0
1995-03-02,6.4522,6.5022,6.2169,6.2384,1659806,0
1995-03-03,6.2384,6.3739,6.2169,6.2667,832634,0
1995-03-06,6.2384,6.2667,5.9529,6.0527,1820359,0
1995-03-07,6.0527,6.1027,6.0025,6.0527,1735459,0
1995-03-08,6.131,6.2384,6.1027,6.2169,1327756,0
1995-03-09,6.1598,6.3382,6.1598,6.2882,1410978,0
1995-03-10,6.2667,6.3739,6.1813,6.2882,1728315,0
1995-03-13,6.3739,6.3739,6.2882,6.3382,738905,0
1995-03-14,6.4168,6.4522,6.1813,6.2384,2186030,0
1995-03-15,6.2169,6.2384,6.1598,6.2384,1677876,0
1995-03-16,6.2667,6.3382,6.2169,6.2882,1276898,0
1995-03-17,6.3382,6.3739,6.2384,6.3382,1736720,0
1995-03-20,6.3382,6.4522,6.3382,6.3953,978060,0
1995-03-21,6.3953,6.4739,6.3953,6.3953,859955,0
1995-03-22,6.3953,6.4522,6.3953,6.4522,675441,0
1995-03-23,6.4168,6.4522,6.2882,6.3382,3136349,0
1995-03-24,6.3739,6.5738,6.3739,6.5738,1428632,0
1995-03-27,6.6094,6.7879,6.5738,6.7879,1055399,0
1995-03-28,6.7879,6.7879,6.7094,6.7378,1097848,0
1995-03-29,6.5738,6.7378,6.5523,6.7378,3831960,0
1995-03-30,6.6878,6.8448,6.6878,6.8448,1669469,0
1995-03-31,6.8093,6.8879,6.7378,6.8879,1998572,0
1995-04-03,6.8879,6.9948,6.8879,6.9734,1313467,0
1995-04-04,6.9734,7.1804,6.9734,7.1591,1561870,0
1995-04-05,7.1305,7.1804,6.9734,7.0522,2937125,0
1995-04-06,7.1017,7.1591,6.9948,6.9948,939811,0
1995-04-07,7.0522,7.0522,6.8448,6.9449,2736637,0
1995-04-10,6.8879,6.9233,6.8448,6.9233,811617,0
1995-04-11,6.9233,6.9734,6.8448,6.9233,1947296,0
1995-04-12,6.8879,6.9233,6.8448,6.9233,1308425,0
1995-04-13,6.9233,7.2092,6.9233,7.2092,1460998,0
1995-04-17,7.2305,7.3378,7.2305,7.2874,1964947,0
1995-04-18,7.3088,7.3088,7.2305,7.2589,1168040,0
1995-04-19,7.2589,7.4158,7.2092,7.4158,1524462,0
1995-04-20,7.3659,7.6014,7.3659,7.5445,1844315,0
1995-04-21,7.573,7.573,7.4661,7.4944,1234450,0
1995-04-24,7.4446,7.5231,7.4158,7.4944,1269758,0
1995-04-25,7.4446,7.4661,7.3378,7.4158,1929223,0
1995-04-26,7.3946,7.4446,7.3946,7.4158,1929641,0
1995-04-27,7.4158,7.4446,7.3378,7.3378,1457216,0
1995-04-28,7.3946,7.5445,7.3946,7.4944,1745964,0
1995-05-01,7.4944,7.5231,7.4446,7.4944,1708561,0
1995-05-02,7.4944,7.5231,7.4661,7.5231,1483272,0
1995-05-03,7.5231,7.6301,7.5231,7.6014,1377773,0
1995-05-04,7.68,7.68,7.573,7.68,1832130,0
1995-05-05,7.6301,7.68,7.573,7.6516,1076413,0
1995-05-08,7.6301,7.68,7.6301,7.68,856172,0
1995-05-09,7.68,7.7015,7.6301,7.6516,823806,0
1995-05-10,7.7015,7.7584,7.68,7.73,986463,0
1995-05-11,7.6659,7.7444,7.6443,7.7155,450573,0
1995-05-12,7.7155,7.8013,7.6659,7.8013,1098270,0
1995-05-15,7.8013,7.9512,7.7656,7.88,1081879,0
1995-05-16,8.0583,8.1368,7.9796,8.1154,2400388,0
1995-05-17,8.1154,8.1653,8.0869,8.1154,1377353,0
1995-05-18,8.1154,8.1154,7.9299,7.9299,996973,0
1995-05-19,7.9796,7.9796,7.7444,7.8514,1062543,0
1995-05-22,7.88,8.0583,7.8514,8.0083,1906943,0
1995-05-23,7.9512,8.1368,7.9512,8.037,2185612,0
1995-05-24,7.9796,8.0583,7.9015,8.037,1920815,0
1995-05-25,7.9796,8.037,7.7444,7.7656,1219740,0
1995-05-26,7.7656,7.7656,7.5587,7.6443,1085657,0
1995-05-30,7.6086,7.8228,7.5873,7.8228,925942,0
1995-05-31,7.8228,7.9015,7.6942,7.8514,1710241,0
1995-06-01,7.8228,7.9299,7.8228,7.88,1639204,0
1995-06-02,7.8514,7.8514,7.6086,7.6659,775049,0
1995-06-05,7.6659,7.9796,7.5873,7.8514,1666951,0
1995-06-06,7.8514,7.8514,7.7444,7.8228,1711497,0
1995-06-07,7.8013,7.8228,7.7155,7.8013,1029755,0
1995-06-08,7.7656,7.9512,7.7656,7.9512,1511438,0
1995-06-09,7.9299,7.9796,7.88,7.9015,1663165,0
1995-06-12,7.88,8.0869,7.88,8.0083,1181070,0
1995-06-13,8.0083,8.0869,8.0083,8.037,1295395,0
1995-06-14,8.0083,8.037,7.9015,7.9512,1223524,0
1995-06-15,7.9299,8.0583,7.9299,8.0083,2616428,0
1995-06-16,8.0869,8.1368,8.0583,8.1154,1536652,0
1995-06-19,8.0583,8.2939,8.0583,8.2939,1370210,0
1995-06-20,8.2726,8.2726,7.9512,8.0869,2289425,0
1995-06-21,8.1154,8.1653,7.9299,7.9796,2383992,0
1995-06-22,8.0083,8.037,7.9299,7.9512,1504288,0
1995-06-23,7.9299,8.0583,7.9299,8.0583,1970832,0
1995-06-26,8.0869,8.1653,8.037,8.0869,1046991,0
1995-06-27,8.0869,8.1865,8.0869,8.1154,1226884,0
1995-06-28,8.0583,8.1368,8.037,8.0869,969233,0
1995-06-29,8.1368,8.1368,7.9512,8.0083,1079776,0
1995-06-30,7.9796,8.1368,7.9796,8.0583,1381557,0
1995-07-03,8.0869,8.0869,7.9796,8.037,118107,0
1995-07-05,7.9512,8.3225,7.9512,8.1865,3057333,0
1995-07-06,8.2226,8.4794,8.1865,8.4582,1642151,0
1995-07-07,8.4079,8.7436,8.3725,8.6939,2184350,0
1995-07-10,8.6649,8.8508,8.5368,8.8508,1673671,0
1995-07-11,8.7935,8.8293,8.6437,8.6649,1226884,0
1995-07-12,8.6939,8.7722,8.5582,8.7722,952421,0
1995-07-13,8.7436,8.8792,8.7436,8.8508,1715701,0
1995-07-14,8.7935,8.8293,8.6437,8.6939,1320195,0
1995-07-17,8.6939,8.7436,8.6437,8.7151,1854401,0
1995-07-18,8.6649,8.6649,8.5082,8.5082,1902319,0
1995-07-19,8.3225,8.4292,8.0869,8.1865,1503447,0
1995-07-20,8.2726,8.4079,8.2439,8.3225,1299599,0
1995-07-21,8.2939,8.6437,8.2939,8.5582,1199982,0
1995-07-24,8.5082,8.6437,8.5082,8.6153,1090699,0
1995-07-25,8.6437,8.6649,8.5863,8.6437,2091880,0
1995-07-26,8.6437,8.7722,8.6437,8.6939,1314309,0
1995-07-27,8.6939,8.8508,8.6939,8.8508,1206709,0
1995-07-28,8.7722,8.8508,8.7722,8.8293,725454,0
1995-07-31,8.7722,8.7935,8.6649,8.7935,614494,0
1995-08-01,8.7722,8.7935,8.7151,8.7935,813717,0
1995-08-02,8.8293,8.8792,8.8293,8.8293,1058762,0
1995-08-03,8.7151,8.7935,8.6939,8.7151,884749,0
1995-08-04,8.7935,8.8293,8.7151,8.7436,877185,0
1995-08-07,8.7722,8.8293,8.7151,8.7722,562378,0
1995-08-08,8.7722,8.8508,8.6153,8.6437,828852,0
1995-08-09,8.5863,8.6649,8.5582,8.5582,629627,0
1995-08-10,8.5863,8.6153,8.4582,8.5368,812458,0
1995-08-11,8.5368,8.5368,8.4079,8.4292,828427,0
1995-08-14,8.394,8.5795,8.394,8.5795,646855,0
1995-08-15,8.5223,8.5795,8.4722,8.5223,730919,0
1995-08-16,8.4937,8.6293,8.4937,8.6008,1038164,0
1995-08-17,8.5795,8.6008,8.5223,8.6008,898624,0
1995-08-18,8.9433,8.9433,8.7292,8.8364,1492517,0
1995-08-21,8.8364,8.9724,8.7864,8.8149,1369787,0
1995-08-22,8.8364,8.8364,8.7577,8.8149,419047,0
1995-08-23,8.7577,8.8149,8.5795,8.5795,800688,0
1995-08-24,8.5223,8.6008,8.3367,8.4156,1576160,0
1995-08-25,8.4722,8.4937,8.4156,8.437,1377773,0
1995-08-28,8.4722,8.4722,8.3083,8.394,362727,0
1995-08-29,8.3367,8.3581,8.3083,8.3367,231169,0
1995-08-30,8.3083,8.3083,8.2011,8.2581,991091,0
1995-08-31,8.2581,8.2581,7.9657,8.0155,1738823,0
1995-09-01,8.0726,8.3581,8.044,8.3581,1434936,0
1995-09-05,8.3581,8.437,8.3367,8.3367,823806,0
1995-09-06,8.3367,8.5795,8.3367,8.4937,1162155,0
1995-09-07,8.4722,8.5223,8.4722,8.5223,1099111,0
1995-09-08,8.4937,8.5223,8.4156,8.5223,909130,0
1995-09-11,8.5438,8.6509,8.4937,8.5223,1123489,0
1995-09-12,8.5795,8.5795,8.394,8.4156,361473,0
1995-09-13,8.4156,8.4156,8.2011,8.2581,1123489,0
1995-09-14,8.2581,8.3367,8.1513,8.2011,1525307,0
1995-09-15,8.2297,8.3367,8.1513,8.3367,2617690,0
1995-09-18,8.2867,8.3083,8.2297,8.2581,949900,0
1995-09-19,7.83,8.0726,7.83,8.0726,3030012,0
1995-09-20,8.0726,8.1227,8.0155,8.044,1475704,0
1995-09-21,8.044,8.044,7.78,7.887,820864,0
1995-09-22,7.78,7.78,7.6443,7.6729,800688,0
1995-09-25,7.7015,7.7584,7.573,7.6228,418626,0
1995-09-26,7.6228,7.7229,7.573,7.5945,849867,0
1995-09-27,7.5945,7.7229,7.5375,7.6729,1988066,0
1995-09-28,7.7229,8.044,7.7015,7.9156,1263450,0
1995-09-29,7.9156,8.0726,7.887,7.937,1047830,0
1995-10-02,7.937,7.937,7.8086,7.8585,868360,0
1995-10-03,7.83,7.8585,7.6228,7.7229,702337,0
1995-10-04,7.7015,7.8086,7.6228,7.6443,488820,0
1995-10-05,7.6443,7.7229,7.6228,7.6228,624583,0
1995-10-06,7.6228,7.8086,7.6228,7.78,494286,0
1995-10-09,7.7584,7.7584,7.573,7.6228,502691,0
1995-10-10,7.516,7.6228,7.4661,7.6228,914174,0
1995-10-11,7.6729,7.78,7.6228,7.7584,954945,0
1995-10-12,7.7229,7.7229,7.516,7.6228,777995,0
1995-10-13,7.6443,7.937,7.6443,7.937,1767826,0
1995-10-16,7.937,7.9657,7.887,7.9657,720832,0
1995-10-17,7.937,7.937,7.83,7.887,390047,0
1995-10-18,7.83,7.887,7.5945,7.6729,579188,0
1995-10-19,7.7015,7.7015,7.4088,7.5375,1395845,0
1995-10-20,7.5945,7.5945,7.516,7.573,672495,0
1995-10-23,7.573,7.7015,7.573,7.6228,824648,0
1995-10-24,7.6443,7.78,7.6228,7.78,589275,0
1995-10-25,7.7229,7.887,7.573,7.573,1616090,0
1995-10-26,7.573,7.573,7.3019,7.4373,1796826,0
1995-10-27,7.4088,7.7015,7.4088,7.5375,1839277,0
1995-10-30,7.573,7.5945,7.4661,7.4872,976380,0
1995-10-31,7.516,7.7229,7.4661,7.4872,1853984,0
1995-11-01,7.6443,7.78,7.6228,7.7015,681321,0
1995-11-02,7.7229,7.937,7.7015,7.83,912912,0
1995-11-03,7.8086,7.937,7.78,7.83,1197883,0
1995-11-06,7.78,7.8585,7.78,7.8086,739745,0
1995-11-07,7.8086,7.83,7.8086,7.83,818340,0
1995-11-08,7.8086,7.83,7.7015,7.7229,412745,0
1995-11-09,7.6729,7.7015,7.5945,7.5945,1768663,0
1995-11-10,7.6228,7.7229,7.516,7.7229,1185272,0
1995-11-13,7.6373,7.6586,7.5587,7.6373,1012106,0
1995-11-14,7.58,7.6373,7.3163,7.3163,1487895,0
1995-11-15,7.3946,7.4516,7.3163,7.4158,2022529,0
1995-11-16,7.4158,7.4516,7.3659,7.4516,1937630,0
1995-11-17,7.4158,7.4516,7.3946,7.4516,818340,0
1995-11-20,7.4158,7.4158,7.3443,7.4158,981421,0
1995-11-21,7.3659,7.6373,7.3659,7.6373,2676951,0
1995-11-22,7.6373,7.9299,7.58,7.8726,3396942,0
1995-11-24,7.8726,8.037,7.8726,7.9796,548085,0
1995-11-27,7.9796,8.0583,7.9796,8.037,1617771,0
1995-11-28,8.001,8.001,7.9015,8.001,617857,0
1995-11-29,8.037,8.1154,7.9796,8.1154,598099,0
1995-11-30,8.1154,8.2226,8.0583,8.1653,1534971,0
1995-12-01,8.1368,8.1653,8.037,8.0869,1011683,0
1995-12-04,7.9796,7.9796,7.7944,7.9512,2516398,0
1995-12-05,8.001,8.1154,7.8228,8.1154,2105754,0
1995-12-06,8.0869,8.0869,8.001,8.037,998657,0
1995-12-07,8.037,8.1653,7.8726,7.8726,778414,0
1995-12-08,7.9015,7.9015,7.7656,7.7656,629627,0
1995-12-11,7.8228,7.8726,7.7656,7.8442,999918,0
1995-12-12,7.8442,7.8726,7.8228,7.8228,954107,0
1995-12-13,7.8228,7.9796,7.8228,7.9299,1049514,0
1995-12-14,7.9299,7.9796,7.7656,7.8228,944856,0
1995-12-15,7.8726,7.8726,7.6586,7.6873,2228902,0
1995-12-18,7.5587,7.58,7.3443,7.3659,1186114,0
1995-12-19,7.4158,7.4158,7.1591,7.3659,2606340,0
1995-12-20,7.4158,7.6873,7.4158,7.5231,1846423,0
1995-12-21,7.5587,7.6086,7.4729,7.5587,1682918,0
1995-12-22,7.6086,7.6586,7.5231,7.6086,319432,0
1995-12-26,7.6873,7.7944,7.6873,7.7656,792704,0
1995-12-27,7.7444,7.7656,7.6373,7.6373,311451,0
1995-12-28,7.6373,7.6373,7.5231,7.5587,320277,0
1995-12-29,7.3443,7.5017,7.3443,7.4729,1197041,0
1996-01-02,7.6586,8.037,7.6586,7.9299,2219652,0
1996-01-03,8.001,8.2726,7.9796,8.2226,2315063,0
1996-01-04,8.1368,8.1368,7.9015,7.9299,1875843,0
1996-01-05,7.8726,8.037,7.8442,7.9015,1719487,0
1996-01-08,7.9015,7.9299,7.8726,7.9299,246300,0
1996-01-09,7.9796,7.9796,7.9015,7.9512,707378,0
1996-01-10,7.9299,7.9796,7.58,7.7087,1483272,0
1996-01-11,7.6586,7.7944,7.4729,7.6086,1037324,0
1996-01-12,7.6873,7.8442,7.6373,7.8442,1893074,0
1996-01-15,7.8442,7.9015,7.8442,7.8726,701079,0
1996-01-16,7.8726,7.8726,7.7087,7.7944,1984702,0
1996-01-17,7.7656,7.9015,7.7656,7.7944,566576,0
1996-01-18,7.7444,7.8442,7.6373,7.8442,1447548,0
1996-01-19,7.7656,7.8228,7.6873,7.7944,2141894,0
1996-01-22,7.9015,8.0583,7.8726,8.0583,905347,0
1996-01-23,8.0583,8.2226,7.9796,8.1941,1250843,0
1996-01-24,8.1941,8.4582,8.1941,8.4292,2020848,0
1996-01-25,8.351,8.351,7.9015,8.1154,2479823,0
1996-01-26,8.0869,8.2226,8.0583,8.1368,775049,0
1996-01-29,8.1653,8.4079,8.1653,8.4079,1286144,0
1996-01-30,8.4079,8.5368,8.4079,8.4866,1273959,0
1996-01-31,8.6153,8.6722,8.4079,8.5368,1090699,0
1996-02-01,8.4866,8.4866,8.2939,8.4079,638030,0
1996-02-02,8.4079,8.5151,8.3796,8.5151,520345,0
1996-02-05,8.4582,8.4866,8.2939,8.4866,627104,0
1996-02-06,8.4866,8.6722,8.4079,8.6437,1297918,0
1996-02-07,8.7009,8.7792,8.6153,8.6722,972595,0
1996-02-08,8.7792,8.7792,8.6437,8.7506,1930480,0
1996-02-09,8.7506,8.8578,8.7506,8.8293,1162995,0
1996-02-12,8.7792,8.993,8.7792,8.9359,1419804,0
1996-02-13,8.9079,9.0931,8.9079,9.0441,1360961,0
1996-02-14,8.993,9.0147,8.8077,8.8864,637190,0
1996-02-15,8.7864,8.9509,8.6577,8.7365,790183,0
1996-02-16,8.765,8.7864,8.6008,8.6008,1328179,0
1996-02-20,8.5795,8.5795,8.4437,8.4937,858695,0
1996-02-21,8.5508,8.872,8.5508,8.8435,1266814,0
1996-02-22,8.9216,9.0582,8.9216,9.0083,851128,0
1996-02-23,9.0083,9.0795,8.8938,8.9509,1245377,0
1996-02-26,8.872,8.9509,8.7151,8.7151,1373995,0
1996-02-27,8.7151,8.8435,8.6008,8.8149,1011266,0
1996-02-28,8.7864,8.872,8.6794,8.7151,1356762,0
1996-02-29,8.6577,8.8938,8.6577,8.7365,1050776,0
1996-03-01,8.7365,8.765,8.6008,8.765,746052,0
1996-03-04,8.7365,8.765,8.6008,8.6577,624160,0
1996-03-05,8.6008,8.6794,8.5508,8.6577,758657,0
1996-03-06,8.6794,8.872,8.6577,8.765,1650551,0
1996-03-07,8.7864,8.8435,8.7365,8.8149,655262,0
1996-03-08,8.6008,8.8149,8.5795,8.6008,1188216,0
1996-03-11,8.5795,8.9509,8.5795,8.9216,1286569,0
1996-03-12,8.7864,8.9724,8.6008,8.8938,1156271,0
1996-03-13,8.8435,8.9216,8.7365,8.8938,1400053,0
1996-03-14,8.8938,8.9724,8.8149,8.8149,822545,0
1996-03-15,8.8149,8.8149,8.7151,8.8149,1082300,0
1996-03-18,8.872,9.1363,8.8435,9.03,1392062,0
1996-03-19,9.114,9.1363,8.9509,9.0795,979320,0
1996-03-20,9.1643,9.1643,8.8435,8.9509,923000,0
1996-03-21,8.8938,8.9509,8.8435,8.8938,617013,0
1996-03-22,8.9509,9.0795,8.9509,9.0582,1352978,0
1996-03-25,9.1643,9.1643,9.0083,9.0582,999918,0
1996-03-26,9.0582,9.0582,8.872,8.9216,851549,0
1996-03-27,8.872,8.8938,8.6794,8.7365,1006222,0
1996-03-28,8.6794,8.8435,8.6008,8.7864,2275974,0
1996-03-29,8.7864,8.872,8.6794,8.7151,1012106,0
1996-04-01,8.765,8.8435,8.7365,8.8149,489665,0
1996-04-02,8.8435,8.8435,8.6293,8.6794,665348,0
1996-04-03,8.6577,8.6577,8.5223,8.5795,859115,0
1996-04-04,8.6008,8.7864,8.5508,8.7151,1219740,0
1996-04-08,8.5508,8.5508,8.394,8.4722,690992,0
1996-04-09,8.5508,8.5795,8.3367,8.4437,1368106,0
1996-04-10,8.394,8.4156,8.2867,8.3083,1709400,0
1996-04-11,8.3083,8.3367,7.9584,8.2867,1263029,0
1996-04-12,8.2867,8.3367,8.2511,8.3083,1484531,0
1996-04-15,8.3581,8.3581,8.2297,8.3367,1435357,0
1996-04-16,8.4437,8.4722,8.3581,8.4156,841458,0
1996-04-17,8.394,8.394,8.1227,8.1441,861636,0
1996-04-18,8.1796,8.3083,8.1796,8.2511,627523,0
1996-04-19,8.2511,8.394,8.2511,8.394,697714,0
1996-04-22,8.3581,8.5223,8.3581,8.4937,1187795,0
1996-04-23,8.4937,8.5223,8.4722,8.4937,1808588,0
1996-04-24,8.4937,8.5508,8.3581,8.394,1768663,0
1996-04-25,8.3367,8.4937,8.3367,8.4437,2331879,0
1996-04-26,8.4722,8.4937,8.3367,8.394,992772,0
1996-04-29,8.3581,8.394,8.0155,8.0655,2010338,0
1996-04-30,8.0939,8.3083,8.0939,8.2867,1597176,0
1996-05-01,8.3367,8.4722,8.3367,8.4156,2128027,0
1996-05-02,8.3083,8.3581,8.1227,8.3367,1476128,0
1996-05-03,8.394,8.4437,8.1441,8.2511,400135,0
1996-05-06,8.3367,8.3367,8.044,8.0655,1109198,0
1996-05-07,8.2297,8.3083,8.2011,8.2297,1388704,0
1996-05-08,8.2011,8.4156,8.2011,8.4156,1946451,0
1996-05-09,8.3581,8.5223,8.3367,8.5223,1258404,0
1996-05-10,8.5795,8.7151,8.5508,8.5508,1630384,0
1996-05-13,8.5795,8.8435,8.5795,8.8435,1268495,0
1996-05-14,8.8293,9.1287,8.8293,9.0441,1940566,0
1996-05-15,8.993,9.0931,8.993,9.0441,1482011,0
1996-05-16,8.9649,9.0441,8.9359,8.993,1115921,0
1996-05-17,8.993,9.393,8.993,9.2861,2128027,0
1996-05-20,9.3076,9.4207,9.2361,9.4207,1943091,0
1996-05-21,9.4207,9.4792,9.3645,9.393,1516476,0
1996-05-22,9.393,9.5,9.2575,9.393,1309685,0
1996-05-23,9.4425,9.4425,9.2575,9.3416,1255043,0
1996-05-24,9.393,9.4425,9.1489,9.1999,1371888,0
1996-05-28,9.2361,9.2361,9.1287,9.1786,1363481,0
1996-05-29,9.1489,9.2861,9.1489,9.2575,1214692,0
1996-05-30,9.2575,9.3076,9.1999,9.1999,1307580,0
1996-05-31,9.2361,9.2361,8.8864,9.0441,1387019,0
1996-06-03,8.993,9.0931,8.9649,8.993,1057496,0
1996-06-04,9.0147,9.0441,8.9079,8.9359,805733,0
1996-06-05,8.993,8.993,8.8077,8.9649,1227303,0
1996-06-06,9.0147,9.0441,8.8293,8.8293,1038164,0
1996-06-07,8.7221,8.8864,8.6939,8.8864,1474864,0
1996-06-10,8.9079,8.9079,8.6153,8.7506,908710,0
1996-06-11,8.8077,8.9649,8.7722,8.8864,687627,0
1996-06-12,8.9359,8.993,8.8864,8.8864,564898,0
1996-06-13,8.8864,9.0931,8.8864,9.0717,1226884,0
1996-06-14,9.0717,9.1489,9.0441,9.0931,1371469,0
1996-06-17,9.0441,9.1786,9.0147,9.1786,764541,0
1996-06-18,9.1489,9.4207,9.1489,9.3416,1473181,0
1996-06-19,9.3416,9.53,9.3416,9.4207,2031775,0
1996-06-20,9.4207,9.4425,9.2361,9.3076,1174767,0
1996-06-21,9.4207,9.4207,9.3645,9.393,1998572,0
1996-06-24,9.4207,9.5,9.393,9.4207,955363,0
1996-06-25,9.5,9.53,9.3076,9.3416,917958,0
1996-06-26,9.3416,9.393,8.9649,8.9649,1508072,0
1996-06-27,9.0441,9.0931,8.9649,9.0931,798586,0
1996-06-28,9.1489,9.393,9.1489,9.393,735544,0
1996-07-01,9.3645,9.4425,9.2861,9.4207,485879,0
1996-07-02,9.393,9.4425,9.3076,9.3416,437963,0
1996-07-03,9.3076,9.4792,9.3076,9.4425,528751,0
1996-07-05,9.3416,9.3416,9.0931,9.1287,347180,0
1996-07-08,9.1287,9.2575,9.1287,9.1999,469910,0
1996-07-09,9.1786,9.1999,9.0441,9.0717,717467,0
1996-07-10,9.1786,9.1786,8.8864,8.9079,751091,0
1996-07-11,8.9359,8.9649,8.7722,8.9359,1124748,0
1996-07-12,8.7722,8.8864,8.5082,8.7722,2024633,0
1996-07-15,8.7506,8.7506,8.5863,8.6153,1089023,0
1996-07-16,8.5082,8.5082,8.1298,8.3725,3497817,0
1996-07-17,8.5368,8.5863,8.3725,8.4794,1510592,0
1996-07-18,8.4221,8.9649,8.4221,8.9359,1671569,0
1996-07-19,8.9359,8.9359,8.5082,8.5863,1190737,0
1996-07-22,8.6437,8.6939,8.4011,8.4011,697714,0
1996-07-23,8.6437,8.7221,8.4794,8.6437,3563803,0
1996-07-24,8.5863,8.6649,8.5582,8.5582,1388704,0
1996-07-25,8.6649,8.7722,8.6649,8.6649,661568,0
1996-07-26,8.6939,8.8578,8.6437,8.8077,860373,0
1996-07-29,8.7722,8.993,8.7506,8.9079,1120122,0
1996-07-30,9.1287,9.1287,8.9359,9.0441,1054556,0
1996-07-31,9.0931,9.1786,9.0441,9.1489,816242,0
1996-08-01,9.1287,9.3076,9.1287,9.2361,815401,0
1996-08-02,9.2861,9.3416,9.2575,9.3076,820864,0
1996-08-05,9.2575,9.4425,9.2361,9.4207,578768,0
1996-08-06,9.3645,9.5,9.3416,9.4425,1119285,0
1996-08-07,9.4207,9.772,9.4207,9.772,1846843,0
1996-08-08,9.714,10.085,9.714,9.879,2195278,0
1996-08-09,9.821,9.928,9.714,9.849,1804810,0
1996-08-12,9.821,10.064,9.745,10.014,1745964,0
1996-08-13,9.879,9.906,9.714,9.772,2161649,0
1996-08-14,9.772,9.793,9.634,9.772,1574057,0
1996-08-15,9.745,9.821,9.685,9.685,1197883,0
1996-08-16,9.707,9.813,9.65,9.813,1597176,0
1996-08-19,9.786,9.786,9.678,9.707,984782,0
1996-08-20,9.621,9.678,9.6,9.678,625418,0
1996-08-21,9.678,9.842,9.621,9.842,1231929,0
1996-08-22,9.842,9.842,9.678,9.73,825912,0
1996-08-23,9.6,9.678,9.3802,9.4861,2117938,0
1996-08-26,9.4861,9.4861,9.3278,9.4059,1104993,0
1996-08-27,9.4059,9.4059,9.3017,9.3278,1236972,0
1996-08-28,9.3278,9.3802,9.2725,9.3573,875924,0
1996-08-29,9.3017,9.3278,9.1643,9.1922,711163,0
1996-08-30,9.1922,9.2508,8.9791,9.2226,810358,0
1996-09-03,9.0582,9.2226,8.9791,9.1922,807835,0
1996-09-04,9.1922,9.2725,9.1922,9.2508,488398,0
1996-09-05,9.2508,9.3573,9.2508,9.3017,868360,0
1996-09-06,9.3017,9.4059,9.3017,9.3802,1308425,0
1996-09-09,9.4365,9.678,9.4059,9.6,1746809,0
1996-09-10,9.573,9.678,9.573,9.621,1139878,0
1996-09-11,9.573,9.65,9.543,9.573,792704,0
1996-09-12,9.573,9.6,9.4861,9.522,1737981,0
1996-09-13,9.543,9.621,9.522,9.573,751091,0
1996-09-16,9.6,9.678,9.6,9.621,907448,0
1996-09-17,9.621,9.73,9.522,9.621,983944,0
1996-09-18,9.621,9.65,9.573,9.573,411482,0
1996-09-19,9.573,9.678,9.4861,9.65,949900,0
1996-09-20,9.73,9.95,9.707,9.921,2288165,0
1996-09-23,9.765,9.95,9.765,9.892,1209231,0
1996-09-24,9.892,10.027,9.863,10.008,611971,0
1996-09-25,10.008,10.027,9.921,10.008,564058,0
1996-09-26,9.973,10.079,9.842,9.973,886433,0
1996-09-27,10.008,10.079,9.95,10.079,836834,0
1996-09-30,10.079,10.25,10.079,10.25,1534971,0
1996-10-01,10.25,10.25,10.194,10.194,828427,0
1996-10-02,10.194,10.271,10.165,10.165,946539,0
1996-10-03,10.105,10.165,10.079,10.135,776733,0
1996-10-04,10.079,10.079,9.842,10.027,2144424,0
1996-10-07,10.027,10.027,9.765,9.765,993192,0
1996-10-08,9.813,9.863,9.765,9.813,887694,0
1996-10-09,9.813,9.813,9.65,9.73,872985,0
1996-10-10,9.73,9.73,9.4861,9.678,1423588,0
1996-10-11,9.707,9.786,9.678,9.73,874662,0
1996-10-14,9.73,9.786,9.65,9.707,507314,0
1996-10-15,9.73,9.813,9.621,9.707,841458,0
1996-10-16,9.765,9.765,9.3278,9.65,1443760,0
1996-10-17,9.65,9.863,9.65,9.842,1627439,0
1996-10-18,9.892,9.892,9.786,9.842,486301,0
1996-10-21,9.842,9.863,9.786,9.813,503533,0
1996-10-22,9.842,9.842,9.707,9.73,786819,0
1996-10-23,9.707,9.765,9.65,9.678,492604,0
1996-10-24,9.65,9.678,9.573,9.621,717467,0
1996-10-25,9.73,9.921,9.4059,9.4365,2214609,0
1996-10-28,9.4365,9.4653,9.1363,9.1922,1515636,0
1996-10-29,9.2226,9.3573,9.1643,9.1922,1813635,0
1996-10-30,9.0871,9.114,8.8435,8.9791,2087673,0
1996-10-31,8.9509,9.03,8.8149,8.9791,2020848,0
1996-11-01,8.9791,9.114,8.765,8.8435,2026732,0
1996-11-04,8.872,8.9216,8.8435,8.872,1346671,0
1996-11-05,8.9509,9.0582,8.9216,8.9791,1993950,0
1996-11-06,9.0083,9.1363,8.9509,9.114,1792200,0
1996-11-07,9.1363,9.1922,9.03,9.1922,1137359,0
1996-11-08,9.1922,9.1922,8.9509,9.0582,1732940,0
1996-11-11,9.1363,9.1363,9.0582,9.114,1009999,0
1996-11-12,9.0871,9.3802,9.03,9.3017,2022111,0
1996-11-13,9.3017,9.4861,9.3017,9.4653,1512273,0
1996-11-14,9.4503,9.536,9.3724,9.3999,1316410,0
1996-11-15,9.4792,9.614,9.3142,9.3724,1081453,0
1996-11-18,9.3142,9.3999,9.2642,9.3142,685524,0
1996-11-19,9.3142,9.4287,9.3142,9.3999,598522,0
1996-11-20,9.3999,9.642,9.3999,9.536,1579524,0
1996-11-21,9.592,9.614,9.4792,9.592,895675,0
1996-11-22,9.642,9.836,9.642,9.672,2126346,0
1996-11-25,9.7,9.965,9.7,9.943,1778749,0
1996-11-26,9.943,9.965,9.751,9.799,2288165,0
1996-11-27,9.856,10.157,9.799,10.097,1826669,0
1996-11-29,10.097,10.135,10.05,10.079,276980,0
1996-12-02,10.05,10.079,9.943,10.05,828852,0
1996-12-03,10.079,10.321,10.079,10.243,1368106,0
1996-12-04,10.186,10.186,10.05,10.079,1294974,0
1996-12-05,10.079,10.079,9.836,9.943,2254961,0
1996-12-06,9.885,10.02,9.836,9.965,1405097,0
1996-12-09,9.965,10.02,9.965,10.02,928883,0
1996-12-10,10.05,10.135,9.965,10.097,698131,0
1996-12-11,10.02,10.097,9.885,10,987728,0
1996-12-12,9.965,10.02,9.722,9.722,922580,0
1996-12-13,9.7,9.799,9.642,9.751,936450,0
1996-12-16,9.7,9.779,9.642,9.7,605667,0
1996-12-17,9.642,9.751,9.3999,9.3999,997392,0
1996-12-18,9.4503,9.7,9.4287,9.508,677121,0
1996-12-19,9.558,9.722,9.558,9.7,706118,0
1996-12-20,10.079,10.079,9.856,9.965,1853984,0
1996-12-23,9.943,9.943,9.836,9.885,241258,0
1996-12-24,9.856,9.914,9.799,9.914,159297,0
1996-12-26,9.914,9.914,9.836,9.836,382062,0
1996-12-27,9.856,9.885,9.799,9.836,142904,0
1996-12-30,9.856,9.885,9.751,9.799,242938,0
1996-12-31,9.779,9.779,9.642,9.642,489242,0
1997-01-02,9.642,9.672,9.3999,9.536,645596,0
1997-01-03,9.508,9.558,9.4287,9.4792,1231512,0
1997-01-06,9.4792,9.536,9.4287,9.4792,1317255,0
1997-01-07,9.4503,9.508,9.3999,9.508,1357182,0
1997-01-08,9.558,9.592,9.3999,9.4792,1297918,0
1997-01-09,9.4792,9.885,9.4792,9.799,866256,0
1997-01-10,9.751,9.943,9.614,9.943,1690065,0
1997-01-13,9.914,10.05,9.856,10.02,1550101,0
1997-01-14,10.05,10.05,9.836,9.885,544721,0
1997-01-15,9.885,9.885,9.614,9.7,1331960,0
1997-01-16,9.751,9.836,9.614,9.642,1127692,0
1997-01-17,9.642,9.751,9.558,9.7,1302960,0
1997-01-20,9.642,9.799,9.536,9.751,1128952,0
1997-01-21,9.7,9.751,9.614,9.751,1553044,0
1997-01-22,9.751,9.856,9.751,9.779,1156271,0
1997-01-23,9.779,9.965,9.536,9.558,1139040,0
1997-01-24,9.4792,9.558,9.4287,9.4503,782619,0
1997-01-27,9.536,9.7,9.3416,9.4287,1633324,0
1997-01-28,9.642,9.642,9.294,9.3724,1884667,0
1997-01-29,9.3999,9.642,9.3999,9.592,999918,0
1997-01-30,9.614,9.856,9.614,9.836,2051108,0
1997-01-31,9.914,9.965,9.885,9.885,1665264,0
1997-02-03,9.885,9.885,9.751,9.779,1282366,0
1997-02-04,9.836,9.914,9.722,9.836,2068343,0
1997-02-05,9.885,9.965,9.751,9.751,601463,0
1997-02-06,9.799,10.02,9.722,10.02,1603900,0
1997-02-07,10.079,10.378,10.079,10.265,1991004,0
1997-02-10,10.378,10.562,10.342,10.535,2167115,0
1997-02-11,10.535,10.562,10.291,10.458,1542538,0
1997-02-12,10.431,10.535,10.4,10.485,1442081,0
1997-02-13,10.444,10.527,10.423,10.527,924682,0
1997-02-14,10.444,10.556,10.444,10.444,630042,0
1997-02-18,10.472,10.614,10.444,10.556,1037324,0
1997-02-19,10.577,10.614,10.472,10.614,745631,0
1997-02-20,10.614,10.739,10.444,10.444,932245,0
1997-02-21,10.444,10.666,10.444,10.637,880968,0
1997-02-24,10.556,10.637,10.498,10.527,892317,0
1997-02-25,10.444,10.577,10.444,10.577,539677,0
1997-02-26,10.527,10.556,10.23,10.527,941074,0
1997-02-27,10.527,10.527,10.363,10.392,407701,0
1997-02-28,10.278,10.423,10.278,10.334,664511,0
1997-03-03,10.334,10.363,10.178,10.313,490502,0
1997-03-04,10.313,10.334,10.178,10.178,787662,0
1997-03-05,10.142,10.363,10.142,10.334,1168462,0
1997-03-06,10.313,10.423,10.278,10.334,1314729,0
1997-03-07,10.363,10.556,10.363,10.392,1348354,0
1997-03-10,10.363,10.423,10.334,10.392,991510,0
1997-03-11,10.392,10.423,10.313,10.334,1351297,0
1997-03-12,10.334,10.472,10.313,10.363,1762356,0
1997-03-13,10.313,10.444,10.257,10.363,2518072,0
1997-03-14,10.363,10.472,10.363,10.444,2223441,0
1997-03-17,10.363,10.392,10.313,10.334,1825823,0
1997-03-18,10.334,10.363,10.278,10.313,846924,0
1997-03-19,10.257,10.257,10.12,10.23,1334066,0
1997-03-20,10.201,10.334,10.201,10.23,1197883,0
1997-03-21,10.278,10.313,10.201,10.257,1919553,0
1997-03-24,10.23,10.334,10.178,10.278,2159969,0
1997-03-25,10.278,10.313,10.014,10.035,1313886,0
1997-03-26,10.035,10.035,9.842,9.842,1761937,0
1997-03-27,9.879,9.9,9.678,9.678,2092302,0
1997-03-31,9.4653,9.657,9.4653,9.4653,2996386,0
1997-04-01,9.3573,9.4137,9.1922,9.2725,1907367,0
1997-04-02,9.3278,9.4137,9.2226,9.2508,1708980,0
1997-04-03,9.1709,9.3862,9.0871,9.3278,3209483,0
1997-04-04,9.3278,9.678,9.3278,9.627,2915690,0
1997-04-07,9.627,9.737,9.627,9.714,1435357,0
1997-04-08,9.657,9.678,9.573,9.627,1505128,0
1997-04-09,9.657,9.793,9.657,9.737,1602220,0
1997-04-10,9.737,9.842,9.657,9.765,2241512,0
1997-04-11,9.678,9.821,9.607,9.607,2272614,0
1997-04-14,9.551,9.573,9.4653,9.522,1526981,0
1997-04-15,9.4653,9.657,9.4653,9.607,2176784,0
1997-04-16,9.657,9.879,9.627,9.842,1912409,0
1997-04-17,9.879,10.142,9.842,10.064,2613063,0
1997-04-18,10.064,10.142,9.98,10.092,1562712,0
1997-04-21,10.035,10.064,9.879,9.928,901562,0
1997-04-22,9.98,10.278,9.98,10.257,1590452,0
1997-04-23,10.313,10.423,10.257,10.392,1526141,0
1997-04-24,10.444,10.614,10.334,10.334,1785896,0
1997-04-25,10.313,10.556,10.313,10.392,934348,0
1997-04-28,10.444,10.472,10.363,10.423,1325233,0
1997-04-29,10.527,10.637,10.444,10.614,959566,0
1997-04-30,10.556,10.739,10.556,10.686,1217639,0
1997-05-01,10.637,10.686,10.527,10.614,1376933,0
1997-05-02,10.666,10.859,10.637,10.859,579188,0
1997-05-05,10.859,11.146,10.799,11.073,1582466,0
1997-05-06,10.932,11.177,10.932,11.177,1473181,0
1997-05-07,11.126,11.146,10.829,10.906,1510592,0
1997-05-08,10.906,11.284,10.906,11.146,2005717,0
1997-05-09,11.146,11.399,11.146,11.319,1678719,0
1997-05-12,11.319,11.369,11.237,11.34,624583,0
1997-05-13,11.34,11.34,11.206,11.319,918375,0
1997-05-14,11.266,11.457,11.237,11.399,1528244,0
1997-05-15,11.391,11.607,11.391,11.443,2226381,0
1997-05-16,11.354,11.443,11.222,11.259,1091122,0
1997-05-19,11.222,11.333,11.112,11.279,921737,0
1997-05-20,11.279,11.304,11.222,11.259,961248,0
1997-05-21,11.222,11.414,11.169,11.414,2478986,0
1997-05-22,11.47,11.549,11.354,11.519,1410560,0
1997-05-23,11.549,11.607,11.47,11.577,781774,0
1997-05-27,11.519,11.635,11.519,11.577,993613,0
1997-05-28,11.549,11.772,11.549,11.743,1289089,0
1997-05-29,11.712,11.905,11.69,11.825,1369372,0
1997-05-30,11.712,12.018,11.661,11.935,1953599,0
1997-06-02,11.994,12.149,11.905,12.069,1637526,0
1997-06-03,12.039,12.232,11.994,12.039,1373573,0
1997-06-04,11.994,12.018,11.855,12.018,796488,0
1997-06-05,12.232,12.232,11.994,12.098,1158376,0
1997-06-06,12.039,12.399,12.018,12.348,1145347,0
1997-06-09,12.282,12.505,12.261,12.476,1178129,0
1997-06-10,12.505,12.864,12.476,12.726,2972010,0
1997-06-11,12.671,12.783,12.643,12.697,1687964,0
1997-06-12,12.726,13.078,12.62,13.056,2297416,0
1997-06-13,13.027,13.353,13.027,13.326,1943091,0
1997-06-16,13.271,13.326,13.219,13.298,2347851,0
1997-06-17,13.24,13.271,13.078,13.271,1667367,0
1997-06-18,13.219,13.24,13.105,13.219,1369787,0
1997-06-19,13.16,13.298,13.16,13.24,1221841,0
1997-06-20,13.24,13.353,13.19,13.219,2710155,0
1997-06-23,13.16,13.353,13.078,13.105,1401314,0
1997-06-24,13.271,13.561,13.139,13.561,1340367,0
1997-06-25,13.561,13.682,13.24,13.353,2829106,0
1997-06-26,13.298,13.432,12.945,13.091,1126852,0
1997-06-27,13.041,13.463,12.975,13.326,1471922,0
1997-06-30,13.383,13.545,13.056,13.49,1305061,0
1997-07-01,13.49,13.682,13.298,13.534,1857767,0
1997-07-02,13.49,13.52,13.368,13.477,995292,0
1997-07-03,13.545,13.705,13.545,13.597,472005,0
1997-07-07,13.655,13.726,13.49,13.534,689728,0
1997-07-08,13.49,13.625,13.463,13.597,965031,0
1997-07-09,13.574,13.597,13.271,13.311,1103732,0
1997-07-10,13.368,13.574,13.353,13.561,1448807,0
1997-07-11,13.561,13.625,13.545,13.597,593478,0
1997-07-14,13.597,13.682,13.545,13.655,895675,0
1997-07-15,13.655,13.682,13.52,13.655,1260509,0
1997-07-16,13.597,13.94,13.597,13.833,954107,0
1997-07-17,13.79,13.94,13.768,13.854,744787,0
1997-07-18,13.804,13.883,13.597,13.705,973855,0
1997-07-21,13.655,13.655,13.52,13.561,651061,0
1997-07-22,13.545,13.705,13.545,13.64,949900,0
1997-07-23,13.926,14.032,13.819,13.869,1478226,0
1997-07-24,13.926,14.082,13.847,14.082,1350034,0
1997-07-25,14.082,14.474,14.082,14.191,2322212,0
1997-07-28,14.31,14.356,14.198,14.268,723351,0
1997-07-29,14.226,14.696,14.198,14.682,1957380,0
1997-07-30,14.667,14.897,14.625,14.897,1656020,0
1997-07-31,14.859,14.939,14.747,14.867,1253362,0
1997-08-01,14.881,14.939,14.733,14.824,1358441,0
1997-08-04,14.797,14.881,14.517,14.682,1750588,0
1997-08-05,14.682,14.682,14.118,14.39,1759413,0
1997-08-06,14.377,14.81,14.294,14.325,3486470,0
1997-08-07,14.377,14.474,14.31,14.31,2458814,0
1997-08-08,14.176,14.191,13.74,13.74,2200740,0
1997-08-11,13.768,13.768,13.52,13.726,1892235,0
1997-08-12,13.775,13.918,13.74,13.819,1284465,0
1997-08-13,13.847,14.006,13.79,13.883,1122228,0
1997-08-14,13.94,13.983,13.69,13.847,822125,0
1997-08-15,13.597,13.705,13.597,13.597,1576160,0
1997-08-18,13.597,13.812,13.574,13.633,1218058,0
1997-08-19,13.661,13.726,13.597,13.633,957466,0
1997-08-20,13.633,13.69,13.597,13.676,932245,0
1997-08-21,13.726,13.812,13.611,13.648,659888,0
1997-08-22,13.545,13.69,13.526,13.69,1678719,0
1997-08-25,13.661,13.69,13.545,13.69,1346671,0
1997-08-26,13.69,13.74,13.561,13.625,981005,0
1997-08-27,13.611,13.648,13.545,13.625,645173,0
1997-08-28,13.561,13.561,13.153,13.153,898624,0
1997-08-29,13.24,13.318,13.153,13.182,661568,0
1997-09-02,13.153,13.418,13.153,13.318,1041528,0
1997-09-03,13.318,13.918,13.24,13.854,1300718,0
1997-09-04,13.833,13.854,13.318,13.589,2500282,0
1997-09-05,13.611,13.69,13.447,13.463,665767,0
1997-09-08,13.526,13.561,13.447,13.463,905064,0
1997-09-09,13.526,13.589,13.383,13.383,596840,0
1997-09-10,13.318,13.318,12.828,12.849,1235428,0
1997-09-11,12.783,12.864,12.334,12.413,1865052,0
1997-09-12,12.663,13.197,12.663,13.175,1610627,0
1997-09-15,13.153,13.397,12.805,12.912,828011,0
1997-09-16,12.912,13.463,12.912,13.418,1036202,0
1997-09-17,13.361,13.726,13.24,13.69,1937630,0
1997-09-18,13.669,14.096,13.669,13.998,976519,0
1997-09-19,14.226,14.31,14.096,14.162,1662745,0
1997-09-22,14.239,14.325,14.125,14.162,1094766,0
1997-09-23,14.26,14.275,13.976,13.998,661006,0
1997-09-24,14.226,14.239,13.89,13.976,1325378,0
1997-09-25,13.976,14.369,13.976,14.287,1495463,0
1997-09-26,14.287,14.325,13.918,13.998,607209,0
1997-09-29,13.918,14.125,13.876,14.019,778973,0
1997-09-30,13.726,14.226,13.69,14.162,810358,0
1997-10-01,14.226,14.424,14.184,14.31,701079,0
1997-10-02,14.226,14.405,14.04,14.405,642791,0
1997-10-03,14.454,14.617,14.082,14.239,834734,0
1997-10-06,14.14,15.046,14.096,15.002,875924,0
1997-10-07,14.961,15.208,14.859,15.154,1387019,0
1997-10-08,15.046,15.103,14.775,15.002,695752,0
1997-10-09,14.838,14.881,14.733,14.881,712844,0
1997-10-10,14.76,14.838,14.617,14.76,709204,0
1997-10-13,14.838,15.103,14.824,14.824,479994,0
1997-10-14,15.002,15.208,14.925,15.002,589833,0
1997-10-15,14.881,14.925,14.555,14.652,572462,0
1997-10-16,14.733,14.939,14.31,14.39,684262,0
1997-10-17,14.14,14.405,13.918,14.162,777572,0
1997-10-20,14.125,14.405,14.019,14.239,468508,0
1997-10-21,14.096,14.675,14.096,14.632,506332,0
1997-10-22,14.675,15.189,14.675,14.838,872563,0
1997-10-23,14.632,14.696,13.953,14.51,975678,0
1997-10-24,14.76,14.76,14.096,14.096,1026957,0
1997-10-27,13.648,13.712,12.391,12.413,1997590,0
1997-10-28,11.919,12.476,11.779,12.29,4758747,0
1997-10-29,12.391,13.611,12.391,13.447,4046182,0
1997-10-30,13.112,13.447,13.027,13.24,1170704,0
1997-10-31,13.255,13.255,12.683,12.805,2130689,0
1997-11-03,12.99,13.219,12.576,12.967,1827225,0
1997-11-04,12.864,13.318,12.864,13.298,1389263,0
1997-11-05,13.298,13.526,13.153,13.153,1520121,0
1997-11-06,13.153,13.153,12.683,12.683,2650475,0
1997-11-07,12.334,12.828,12.214,12.54,1375252,0
1997-11-10,12.576,12.663,12.376,12.54,961667,0
1997-11-11,12.746,12.746,12.047,12.149,2338602,0
1997-11-12,11.965,12.29,11.407,11.429,2176642,0
1997-11-13,12.004,12.348,11.614,12.348,3875535,0
1997-11-14,12.214,12.689,11.973,12.548,6034804,0
1997-11-17,12.798,12.92,12.671,12.732,4401202,0
1997-11-18,12.753,12.753,12.591,12.605,2878840,0
1997-11-19,12.605,12.798,12.505,12.798,2846615,0
1997-11-20,12.876,13.347,12.876,13.248,1783793,0
1997-11-21,13.368,13.534,13.248,13.534,1687124,0
1997-11-24,13.455,13.455,12.591,12.96,1032003,0
1997-11-25,12.92,13.083,12.671,12.876,1086080,0
1997-11-26,12.96,13.248,12.96,13.139,650918,0
1997-11-28,13.418,13.498,13.311,13.498,535474,0
1997-12-01,13.498,13.498,12.998,13.291,1104014,0
1997-12-02,13.311,13.455,13.248,13.432,1469684,0
1997-12-03,13.534,13.561,13.168,13.561,1278302,0
1997-12-04,13.597,13.869,13.597,13.804,711723,0
1997-12-05,13.768,14.013,13.726,13.89,764123,0
1997-12-08,13.932,13.953,13.64,13.64,683702,0
1997-12-09,13.661,13.869,13.561,13.847,757398,0
1997-12-10,13.248,13.368,13.041,13.204,978478,0
1997-12-11,13.204,13.204,12.938,13.139,1095047,0
1997-12-12,13.291,13.561,13.168,13.455,1665827,0
1997-12-15,13.418,13.477,13.232,13.432,773649,0
1997-12-16,13.619,13.903,13.498,13.89,2858668,0
1997-12-17,13.89,13.89,13.455,13.477,2008519,0
1997-12-18,13.574,13.574,13.333,13.333,2341407,0
1997-12-19,13.041,13.041,12.671,13.041,1500223,0
1997-12-22,13.291,13.291,12.938,13.027,870881,0
1997-12-23,13.041,13.083,12.798,12.96,794947,0
1997-12-24,13.041,13.041,12.813,12.836,321676,0
1997-12-26,12.92,13.063,12.92,13.027,490079,0
1997-12-29,13.105,13.19,12.798,13.139,441323,0
1997-12-30,13.204,13.498,13.027,13.498,565457,0
1997-12-31,13.661,13.705,13.168,13.368,472708,0
1998-01-02,13.455,13.74,13.397,13.561,626543,0
1998-01-05,13.498,13.498,13.041,13.204,2097347,0
1998-01-06,13.204,13.534,13.139,13.291,1763898,0
1998-01-07,13.311,13.432,12.998,13.168,722654,0
1998-01-08,13.168,13.19,12.836,12.876,1657980,0
1998-01-09,12.96,12.96,12.054,12.199,2165433,0
1998-01-12,12.113,12.376,12.069,12.321,2660283,0
1998-01-13,12.671,12.671,12.505,12.605,1334625,0
1998-01-14,13.125,13.125,12.591,12.753,1156412,0
1998-01-15,12.753,12.798,12.689,12.798,640268,0
1998-01-16,12.92,13.125,12.898,13.125,1213294,0
1998-01-20,13.041,13.204,12.836,12.938,1012948,0
1998-01-21,12.836,13.041,12.711,12.813,1001178,0
1998-01-22,12.732,12.753,12.462,12.605,1741479,0
1998-01-23,12.376,12.428,12.214,12.276,2146660,0
1998-01-26,12.298,12.505,12.214,12.428,733303,0
1998-01-27,12.376,12.711,12.214,12.321,1814058,0
1998-01-28,12.405,12.569,12.376,12.483,945696,0
1998-01-29,12.798,13.204,12.753,13.041,1905121,0
1998-01-30,13.204,13.204,12.975,13.168,2626936,0
1998-02-02,13.368,13.903,13.368,13.903,3321567,0
1998-02-03,13.826,14.198,13.79,14.198,1570557,0
1998-02-04,14.162,14.162,13.79,13.998,1452869,0
1998-02-05,14.054,14.325,14.054,14.198,1649013,0
1998-02-06,14.198,14.569,14.162,14.555,1129231,0
1998-02-09,14.555,14.838,14.302,14.817,1304642,0
1998-02-10,14.733,14.754,14.447,14.632,2542874,0
1998-02-11,14.569,14.632,14.424,14.488,925800,0
1998-02-12,14.454,14.867,14.205,14.867,1490415,0
1998-02-13,14.824,14.824,14.555,14.704,762723,0
1998-02-17,14.747,14.824,14.583,14.81,646432,0
1998-02-18,14.845,14.845,14.495,14.704,875645,0
1998-02-19,14.719,14.719,14.356,14.555,951302,0
1998-02-20,14.639,14.682,14.495,14.583,1039285,0
1998-02-23,14.583,14.617,14.454,14.583,819041,0
1998-02-24,14.532,14.824,14.454,14.824,2013844,0
1998-02-25,14.867,15.361,14.867,15.182,2079691,0
1998-02-26,14.989,15.653,14.989,15.638,2048025,0
1998-02-27,15.488,15.816,15.488,15.782,2060918,0
1998-03-02,15.695,15.902,15.575,15.575,1125026,0
1998-03-03,15.41,15.847,15.41,15.802,921320,0
1998-03-04,15.782,15.816,15.554,15.616,669973,0
1998-03-05,15.488,15.616,15.324,15.324,850429,0
1998-03-06,15.361,15.716,15.361,15.575,818482,0
1998-03-09,15.488,15.575,15.424,15.488,753476,0
1998-03-10,15.41,15.531,15.282,15.467,1115220,0
1998-03-11,15.467,15.882,15.41,15.653,1229263,0
1998-03-12,15.324,15.902,15.246,15.847,1124748,0
1998-03-13,15.847,16.045,15.782,15.847,1160055,0
1998-03-16,15.761,15.902,15.761,15.882,674737,0
1998-03-17,15.902,16.238,15.882,15.981,1721029,0
1998-03-18,15.981,16.21,15.902,15.981,1291192,0
1998-03-19,15.946,16.088,15.946,16.025,1696649,0
1998-03-20,16.188,16.316,16.045,16.238,1479772,0
1998-03-23,16.025,16.075,15.847,15.902,1041808,0
1998-03-24,15.902,16.21,15.902,16.173,488682,0
1998-03-25,16.173,16.316,15.782,16.01,1328733,0
1998-03-26,15.946,16.025,15.802,15.802,817082,0
1998-03-27,15.716,16.045,15.674,15.761,720969,0
1998-03-30,15.674,15.981,15.653,15.924,1090282,0
1998-03-31,15.981,16.173,15.816,15.882,914874,0
1998-04-01,15.882,16.109,15.674,16.075,1518436,0
1998-04-02,16.152,17.022,16.152,16.837,2134332,0
1998-04-03,16.809,17.188,16.772,17.066,1778473,0
1998-04-06,17.022,17.066,16.71,16.809,2345886,0
1998-04-07,16.809,16.94,16.695,16.902,977079,0
1998-04-08,16.902,17.188,16.71,17.066,1246076,0
1998-04-09,17.131,17.309,16.94,17.001,1384500,0
1998-04-13,17.022,17.045,16.772,17.001,710603,0
1998-04-14,17.001,17.274,16.959,17.229,993332,0
1998-04-15,17.229,17.851,17.229,17.729,1437178,0
1998-04-16,17.645,17.743,17.229,17.244,1373013,0
1998-04-17,17.244,17.351,17.131,17.337,1105974,0
1998-04-20,17.244,17.623,17.244,17.522,1155011,0
1998-04-21,17.522,17.743,17.522,17.729,873683,0
1998-04-22,17.743,17.893,16.772,16.809,1638924,0
1998-04-23,16.608,16.837,16.36,16.481,2163194,0
1998-04-24,16.445,16.63,16.152,16.173,954107,0
1998-04-27,16.088,16.109,15.424,15.674,1721029,0
1998-04-28,15.674,15.674,15.246,15.531,1800610,0
1998-04-29,15.246,15.488,15.154,15.154,3569832,0
1998-04-30,15.246,15.616,15.202,15.261,3474277,0
1998-05-01,15.324,15.467,15.031,15.41,3690879,0
1998-05-04,15.445,15.695,15.261,15.467,1698892,0
1998-05-05,15.467,15.467,14.912,15.095,1354798,0
1998-05-06,15.182,15.361,15.118,15.182,932529,0
1998-05-07,15.346,15.488,15.095,15.14,992211,0
1998-05-08,15.154,15.511,15.154,15.282,723211,0
1998-05-11,15.261,15.531,15.216,15.445,894139,0
1998-05-12,15.445,15.531,15.154,15.41,703319,0
1998-05-13,15.488,15.738,15.246,15.424,866116,0
1998-05-14,15.496,15.831,15.46,15.668,793822,0
1998-05-15,15.746,15.746,15.475,15.688,927207,0
1998-05-18,15.688,15.831,15.538,15.538,1214416,0
1998-05-19,15.56,15.831,15.475,15.746,966151,0
1998-05-20,15.831,15.959,15.732,15.787,927768,0
1998-05-21,15.768,15.916,15.475,15.538,1001455,0
1998-05-22,15.582,15.602,15.353,15.496,755156,0
1998-05-26,15.582,15.746,15.353,15.353,1473886,0
1998-05-27,15.289,15.332,14.81,15.169,808115,0
1998-05-28,15.246,15.246,14.875,15.038,781774,0
1998-05-29,15.081,15.202,14.897,14.974,951860,0
1998-06-01,15.024,15.024,14.645,14.711,1062543,0
1998-06-02,14.747,14.919,14.417,14.503,928603,0
1998-06-03,14.454,14.548,14.397,14.454,1087482,0
1998-06-04,14.454,14.454,14.246,14.377,720969,0
1998-06-05,14.287,14.667,14.212,14.604,1080197,0
1998-06-08,14.955,14.955,14.548,14.548,539677,0
1998-06-09,14.417,14.747,14.34,14.667,800551,0
1998-06-10,14.625,14.919,14.625,14.625,1654339,0
1998-06-11,14.625,14.747,14.417,14.454,2052227,0
1998-06-12,14.417,14.625,14.212,14.625,2230443,0
1998-06-15,14.604,15.081,14.517,14.604,2062599,0
1998-06-16,14.667,14.667,14.019,14.287,1593534,0
1998-06-17,14.377,15.002,14.246,14.797,1593817,0
1998-06-18,14.747,14.747,14.287,14.439,1410839,0
1998-06-19,14.417,14.439,13.625,13.839,3143073,0
1998-06-22,13.754,14.125,13.712,14.019,812040,0
1998-06-23,14.11,14.11,13.854,13.998,737503,0
1998-06-24,13.839,14.397,13.648,14.356,1021634,0
1998-06-25,14.377,14.397,13.775,13.961,1093363,0
1998-06-26,13.918,14.34,13.918,14.125,804193,0
1998-06-29,14.125,14.287,13.896,13.918,875645,0
1998-06-30,13.961,14.711,13.94,14.645,1510875,0
1998-07-01,14.711,14.919,14.569,14.919,1661625,0
1998-07-02,14.974,14.974,14.082,14.31,1146325,0
1998-07-06,14.397,14.604,14.34,14.454,608888,0
1998-07-07,14.548,14.548,14.287,14.377,461778,0
1998-07-08,14.439,14.503,13.625,13.69,2400525,0
1998-07-09,13.69,14.34,13.333,14.11,7201582,0
1998-07-10,14.454,14.625,14.246,14.503,6238793,0
1998-07-13,14.797,14.797,14.356,14.548,1821624,0
1998-07-14,14.569,15.169,14.569,15.103,2419580,0
1998-07-15,15.125,15.46,14.797,15.289,3529479,0
1998-07-16,15.202,15.602,14.955,15.46,5099756,0
1998-07-17,15.41,15.41,15.081,15.182,1504149,0
1998-07-20,15.103,15.268,14.919,14.974,750954,0
1998-07-21,14.897,15.125,14.853,14.939,2225962,0
1998-07-22,15.024,15.182,14.831,14.974,930005,0
1998-07-23,14.955,15.475,14.955,15.375,2945808,0
1998-07-24,15.46,15.582,15.103,15.125,2412018,0
1998-07-27,15.125,15.246,14.797,15.231,1530488,0
1998-07-28,15.46,15.582,14.939,15.038,1707859,0
1998-07-29,15.038,15.038,14.625,14.711,777853,0
1998-07-30,14.797,14.919,14.797,14.897,752071,0
1998-07-31,14.897,15.024,14.503,14.711,815679,0
1998-08-03,14.747,15.268,14.417,15.231,1554865,0
1998-08-04,15.202,15.395,14.583,14.583,1734757,0
1998-08-05,14.604,14.831,14.34,14.81,1447263,0
1998-08-06,14.897,15.582,14.853,15.475,1959760,0
1998-08-07,15.56,15.831,15.268,15.496,1430735,0
1998-08-10,15.375,15.41,15.268,15.375,1234588,0
1998-08-11,15.246,15.246,14.645,15.002,1517319,0
1998-08-12,15.002,15.431,15.002,15.231,1370210,0
1998-08-13,15.147,15.169,14.81,14.897,1836474,0
1998-08-14,14.989,15.053,14.212,14.383,2627495,0
1998-08-17,14.34,14.76,14.198,14.652,1728033,0
1998-08-18,14.652,14.989,14.652,14.824,1318090,0
1998-08-19,14.968,14.968,14.34,14.34,1410560,0
1998-08-20,14.302,14.609,14.26,14.488,957182,0
1998-08-21,14.405,14.405,14.11,14.405,1278587,0
1998-08-24,14.34,14.34,13.903,14.176,1379174,0
1998-08-25,14.383,14.488,14.198,14.362,1559907,0
1998-08-26,14.275,14.325,14.088,14.176,1015746,0
1998-08-27,13.839,13.839,13.255,13.418,1679278,0
1998-08-28,13.513,13.926,13.463,13.545,1654339,0
1998-08-31,13.545,13.754,13.255,13.255,1779594,0
1998-09-01,13.255,13.568,13.255,13.513,1713180,0
1998-09-02,13.589,14.006,13.463,13.69,1199004,0
1998-09-03,13.545,13.545,12.753,13.071,2265468,0
1998-09-04,13.168,13.418,13.048,13.298,1534127,0
1998-09-08,13.513,13.775,13.013,13.34,2245014,0
1998-09-09,13.168,13.545,13.071,13.526,2016365,0
1998-09-10,13.133,13.153,12.405,12.441,1169025,0
1998-09-11,12.298,13.013,12.134,12.753,1674795,0
1998-09-14,12.842,13.463,12.842,13.133,1632485,0
1998-09-15,13.133,13.655,13.027,13.611,1353397,0
1998-09-16,13.655,13.712,13.091,13.34,1500223,0
1998-09-17,13.219,13.219,12.655,12.883,1089445,0
1998-09-18,12.883,12.898,12.405,12.428,1795004,0
1998-09-21,12.254,12.341,11.635,12.298,2279200,0
1998-09-22,12.341,12.96,12.341,12.96,1972093,0
1998-09-23,12.96,13.775,12.96,13.754,1696088,0
1998-09-24,13.633,13.903,13.048,13.219,1609786,0
1998-09-25,13.24,13.24,12.635,12.776,1993387,0
1998-09-28,12.505,13.219,12.505,13.048,1932025,0
1998-09-29,13.133,13.219,12.635,12.945,1269895,0
1998-09-30,12.926,12.926,12.405,12.655,771969,0
1998-10-01,12.591,12.655,11.877,11.905,1156689,0
1998-10-02,11.905,12.321,11.905,12.276,1251122,0
1998-10-05,12.276,12.321,11.635,12.106,1470525,0
1998-10-06,12.106,12.505,11.973,12.09,1453427,0
1998-10-07,12.134,12.671,11.757,11.919,3188186,0
1998-10-08,11.757,11.877,11.333,11.676,1858888,0
1998-10-09,11.712,12.612,11.698,12.341,2269672,0
1998-10-12,12.428,12.842,12.428,12.526,2624136,0
1998-10-13,12.441,12.526,12.004,12.09,1427370,0
1998-10-14,12.09,12.505,12.047,12.405,1806486,0
1998-10-15,12.17,12.753,12.069,12.753,1325935,0
1998-10-16,13.168,13.633,13.133,13.318,2336083,0
1998-10-19,13.298,14.006,13.298,14.006,1820780,0
1998-10-20,14.088,14.652,14.088,14.652,2597232,0
1998-10-21,15.175,15.297,14.904,15.231,4110066,0
1998-10-22,15.231,15.588,14.488,15.402,2457129,0
1998-10-23,15.317,15.317,14.925,15.088,1141844,0
1998-10-26,15.002,15.154,14.76,14.775,1173228,0
1998-10-27,14.845,15.297,14.845,15.282,1264571,0
1998-10-28,15.194,15.525,15.053,15.346,1576160,0
1998-10-29,15.261,16.01,15.261,15.882,1562712,0
1998-10-30,16.01,16.887,16.01,16.858,2775723,0
1998-11-02,16.858,17.389,16.716,16.887,3137191,0
1998-11-03,16.925,17.237,16.887,16.987,3518552,0
1998-11-04,17.052,17.052,16.716,16.887,3487732,0
1998-11-05,16.802,16.802,16.337,16.488,2137134,0
1998-11-06,16.423,16.423,15.816,16.261,1348354,0
1998-11-09,16.261,16.467,15.816,16.109,1253083,0
1998-11-10,16.025,16.095,14.797,15.175,2373064,0
1998-11-11,15.346,15.445,15.053,15.132,1409435,0
1998-11-12,15.261,15.445,15.175,15.424,1659379,0
1998-11-13,15.41,15.688,15.282,15.453,1047692,0
1998-11-16,15.724,15.895,15.395,15.538,1851323,0
1998-11-17,15.602,15.746,15.41,15.575,1231512,0
1998-11-18,15.602,15.638,15.268,15.31,1222263,0
1998-11-19,15.395,15.475,15.016,15.118,1373573,0
1998-11-20,15.31,16.039,15.246,15.703,1870096,0
1998-11-23,15.787,16.018,15.787,15.981,922715,0
1998-11-24,15.981,16.373,15.959,16.288,1656583,0
1998-11-25,16.224,16.288,16.102,16.124,1064224,0
1998-11-27,16.039,16.144,16.039,16.081,491200,0
1998-11-30,16.102,16.288,15.346,15.688,1740926,0
1998-12-01,15.56,15.56,15.246,15.475,1588489,0
1998-12-02,15.475,15.475,15.076,15.453,810914,0
1998-12-03,15.31,15.538,15.246,15.332,1031438,0
1998-12-04,15.41,15.688,15.395,15.602,1049093,0
1998-12-07,15.602,15.831,15.41,15.688,579188,0
1998-12-08,15.688,15.724,14.845,14.974,1193119,0
1998-12-09,15.053,15.688,14.974,15.538,1327898,0
1998-12-10,15.453,15.475,15.053,15.268,1257007,0
1998-12-11,15.14,15.282,14.719,14.974,1129791,0
1998-12-14,14.719,15.016,14.555,14.617,972877,0
1998-12-15,14.532,14.933,14.325,14.933,1174627,0
1998-12-16,15.14,15.182,14.424,14.81,2229041,0
1998-12-17,14.76,14.76,14.39,14.617,1735036,0
1998-12-18,14.617,14.639,13.611,14.075,3322122,0
1998-12-21,14.26,14.555,14.198,14.532,4236163,0
1998-12-22,14.597,14.81,14.468,14.576,1506388,0
1998-12-23,14.696,15.118,14.597,15.016,1785475,0
1998-12-24,15.103,15.14,14.955,14.955,428436,0
1998-12-28,15.038,15.268,14.974,15.076,648396,0
1998-12-29,15.053,15.602,15.053,15.575,567982,0
1998-12-30,15.518,15.854,15.518,15.724,1583164,0
1998-12-31,15.809,15.959,15.703,15.809,602725,0
1999-01-04,15.638,16.396,15.575,15.688,1434936,0
1999-01-05,15.624,16.544,15.624,16.254,1092244,0
1999-01-06,16.188,16.56,16.102,16.288,1229263,0
1999-01-07,16.224,16.46,16.06,16.124,1437461,0
1999-01-08,16.202,16.608,16.202,16.544,1638085,0
1999-01-11,16.516,16.645,16.188,16.288,1082437,0
1999-01-12,16.144,16.188,15.638,15.638,1036202,0
1999-01-13,15.395,15.518,14.933,15.41,2503643,0
1999-01-14,15.346,15.724,15.053,15.053,1427933,0
1999-01-15,15.224,15.638,15.161,15.624,801949,0
1999-01-19,15.518,15.724,15.518,15.638,954107,0
1999-01-20,15.668,16.688,15.638,16.329,1398512,0
1999-01-21,16.396,16.415,15.746,15.854,888535,0
1999-01-22,15.768,15.831,15.538,15.575,624859,0
1999-01-25,15.575,15.854,15.41,15.831,902544,0
1999-01-26,15.895,16.352,15.895,16.254,886572,0
1999-01-27,16.224,16.481,15.981,15.981,1342751,0
1999-01-28,15.981,16.144,15.56,15.602,1485934,0
1999-01-29,15.624,16.06,15.602,15.931,1509192,0
1999-02-01,16.144,16.415,15.916,15.916,1471641,0
1999-02-02,15.831,16.46,15.724,16.329,1728871,0
1999-02-03,16.274,16.622,16.224,16.544,1415883,0
1999-02-04,16.438,16.732,16.396,16.495,2716042,0
1999-02-05,16.415,17.102,16.396,16.622,3066579,0
1999-02-08,16.481,16.71,16.081,16.71,1696649,0
1999-02-09,16.809,17.195,16.666,16.873,2251454,0
1999-02-10,16.787,16.85,16.316,16.666,1256725,0
1999-02-11,16.566,16.566,16.254,16.274,1260088,0
1999-02-12,16.274,16.716,16.238,16.531,812040,0
1999-02-16,16.695,17.029,16.595,16.739,2267992,0
1999-02-17,16.531,16.659,15.688,15.71,2167674,0
1999-02-18,15.895,16.025,15.816,15.816,1349191,0
1999-02-19,15.775,16.402,15.775,15.981,1407476,0
1999-02-22,16.025,16.76,16.025,16.695,1230943,0
1999-02-23,16.488,16.76,16.274,16.36,1183310,0
1999-02-24,16.402,16.659,16.36,16.467,941773,0
1999-02-25,16.445,16.608,16.274,16.467,1306600,0
1999-02-26,16.488,16.488,15.794,15.981,1607822,0
1999-03-01,15.946,16.566,15.732,16.566,1432699,0
1999-03-02,16.595,16.76,16.381,16.488,1720750,0
1999-03-03,16.739,16.739,16.402,16.674,1128670,0
1999-03-04,16.674,17.181,16.63,17.16,1030601,0
1999-03-05,17.117,17.452,17.117,17.431,1593817,0
1999-03-08,17.366,17.366,16.823,17.015,1486495,0
1999-03-09,16.925,17.409,16.739,17.344,1830309,0
1999-03-10,17.322,17.431,17.16,17.322,928321,0
1999-03-11,17.344,17.603,17.117,17.55,1623238,0
1999-03-12,17.473,17.473,16.823,17.094,1443343,0
1999-03-15,17.015,17.029,16.695,16.76,1383378,0
1999-03-16,16.837,16.887,16.608,16.739,1642008,0
1999-03-17,16.779,17.181,16.779,17.181,2675972,0
1999-03-18,17.117,17.195,16.987,17.195,2074929,0
1999-03-19,17.181,17.389,17.094,17.181,1303520,0
1999-03-22,17.244,17.279,16.967,17.259,1309685,0
1999-03-23,17.244,17.279,16.608,16.695,1180228,0
1999-03-24,16.823,16.858,16.608,16.674,1111857,0
1999-03-25,16.779,16.925,16.674,16.779,1215535,0
1999-03-26,16.608,16.967,16.608,16.902,974557,0
1999-03-29,16.837,17.389,16.823,17.309,1305481,0
1999-03-30,17.029,17.073,16.858,17.029,1573362,0
1999-03-31,17.029,17.322,16.659,16.659,1056940,0
1999-04-01,17.117,17.16,16.739,17.015,1147445,0
1999-04-05,17.015,17.617,17.015,17.473,1402993,0
1999-04-06,17.389,17.603,16.987,17.322,824648,0
1999-04-07,17.409,17.743,17.279,17.7,1150526,0
1999-04-08,17.7,17.787,17.494,17.743,1028917,0
1999-04-09,17.743,17.765,17.537,17.721,808676,0
1999-04-12,17.617,18.166,17.617,17.93,1520121,0
1999-04-13,18.023,19.387,17.973,19.128,2161512,0
1999-04-14,18.963,20.37,18.963,20.155,3653890,0
1999-04-15,19.8,22.027,19.8,20.992,5714250,0
1999-04-16,21.02,21.983,20.849,21.644,3513226,0
1999-04-19,21.813,23.134,21.813,22.655,2907424,0
1999-04-20,21.813,22.319,21.629,21.731,3657536,0
1999-04-21,22.319,22.319,21.692,21.768,3597568,0
1999-04-22,21.768,22.763,21.399,22.697,3156246,0
1999-04-23,22.468,22.525,22.148,22.191,1571119,0
1999-04-26,21.983,22.483,21.983,22.213,1568594,0
1999-04-27,22.275,22.826,22.257,22.548,3211164,0
1999-04-28,22.826,23.531,22.805,23.412,2749384,0
1999-04-29,23.412,23.826,22.778,23.467,2044947,0
1999-04-30,23.467,23.467,23.053,23.22,2613486,0
1999-05-03,23.134,23.909,22.992,23.909,1835355,0
1999-05-04,23.826,24.767,23.826,23.974,2570334,0
1999-05-05,23.996,24.076,22.74,23.199,3077508,0
1999-05-06,23.177,23.304,22.697,23.239,2125646,0
1999-05-07,23.412,24.076,23.326,23.434,2178604,0
1999-05-10,23.49,23.696,23.199,23.362,1948557,0
1999-05-11,23.326,23.682,23.304,23.467,1571395,0
1999-05-12,23.467,23.62,23.033,23.112,2547354,0
1999-05-13,23.038,23.355,22.956,23.212,1114101,0
1999-05-14,22.867,23.289,22.598,22.726,1055534,0
1999-05-17,22.641,22.74,22.263,22.319,1074871,0
1999-05-18,22.319,22.533,21.885,22.49,2049990,0
1999-05-19,22.49,22.998,21.946,22.62,1466883,0
1999-05-20,22.319,22.598,22.111,22.283,1683196,0
1999-05-21,22.369,22.49,22.156,22.304,984365,0
1999-05-24,22.369,23.59,22.369,22.62,1297353,0
1999-05-25,22.62,22.662,22.34,22.406,1531332,0
1999-05-26,22.319,22.406,22.133,22.198,1635845,0
1999-05-27,21.983,22.092,21.692,22.013,2851941,0
1999-05-28,22.092,22.156,21.355,21.422,2452644,0
1999-06-01,21.333,22.319,20.942,22.156,2061759,0
1999-06-02,22.198,22.263,21.731,21.946,1371331,0
1999-06-03,21.946,22.283,21.946,22.22,1040405,0
1999-06-04,22.198,23.082,22.111,22.533,905347,0
1999-06-07,22.577,22.867,22.555,22.697,491483,0
1999-06-08,22.697,23.126,22.697,22.913,1005938,0
1999-06-09,22.933,23.44,22.933,23.377,1924737,0
1999-06-10,22.867,23.082,22.533,22.697,1694691,0
1999-06-11,22.62,22.853,21.821,21.946,1660784,0
1999-06-14,21.864,22.242,21.776,21.918,1662185,0
1999-06-15,22.156,22.533,22.111,22.384,896941,0
1999-06-16,22.406,22.998,22.406,22.956,1532728,0
1999-06-17,22.913,23.185,22.805,23.185,1010425,0
1999-06-18,23.212,23.518,23.038,23.497,1336306,0
1999-06-21,23.46,23.46,22.662,22.913,1148007,0
1999-06-22,22.998,23.253,22.533,22.555,1135954,0
1999-06-23,22.577,22.577,22.013,22.369,1310809,0
1999-06-24,22.34,22.533,21.731,21.905,1676475,0
1999-06-25,21.983,22.027,21.422,21.422,2087257,0
1999-06-28,21.657,21.657,21.443,21.483,1448389,0
1999-06-29,21.399,21.399,20.849,20.999,2596396,0
1999-06-30,21.02,22.369,20.75,21.731,3556658,0
1999-07-01,21.731,21.731,21.269,21.443,801110,0
1999-07-02,21.526,21.526,21.311,21.504,543884,0
1999-07-06,21.526,21.526,20.942,21.269,876764,0
1999-07-07,21.269,21.269,21.02,21.185,663804,0
1999-07-08,21.185,21.311,21.041,21.185,995013,0
1999-07-09,21.185,21.236,20.765,20.913,1396546,0
1999-07-12,20.942,20.942,20.535,20.6,1901760,0
1999-07-13,20.556,20.579,20.37,20.407,1189194,0
1999-07-14,20.492,20.6,20.407,20.492,1653216,0
1999-07-15,20.521,20.556,20.243,20.521,2578460,0
1999-07-16,20.178,21.149,20.178,21.127,2026732,0
1999-07-19,21.185,21.443,21.185,21.206,1521520,0
1999-07-20,21.127,21.185,20.6,20.642,1044893,0
1999-07-21,20.728,20.913,20.728,20.849,915433,0
1999-07-22,20.89,21.269,20.221,20.243,2218395,0
1999-07-23,20.327,20.765,20.327,20.664,1226743,0
1999-07-26,20.6,20.913,20.579,20.706,2684938,0
1999-07-27,20.706,21.311,20.706,21.206,2419303,0
1999-07-28,21.149,21.776,21.105,21.606,1768942,0
1999-07-29,21.269,21.526,21.25,21.355,1658262,0
1999-07-30,21.443,21.753,21.355,21.629,2072404,0
1999-08-02,21.54,21.606,20.407,20.827,1750728,0
1999-08-03,20.849,20.849,20.305,20.683,1951357,0
1999-08-04,20.642,20.849,20.407,20.786,1025837,0
1999-08-05,20.827,20.827,19.97,20.014,1742885,0
1999-08-06,19.97,20.305,19.757,19.906,1715144,0
1999-08-09,19.822,20.135,19.808,19.865,1057222,0
1999-08-10,19.505,19.844,19.335,19.505,2274154,0
1999-08-11,19.527,20.037,19.464,19.886,861077,0
1999-08-12,20.014,20.765,20.014,20.683,1974895,0
1999-08-13,20.913,21.497,20.89,21.269,1765022,0
1999-08-16,21.185,21.185,20.619,20.89,863315,0
1999-08-17,20.863,21.119,20.805,21.097,1279423,0
1999-08-18,21.185,21.185,20.721,20.805,718731,0
1999-08-19,20.721,21.228,20.471,21.077,2100982,0
1999-08-20,21.414,21.414,21.097,21.414,1801726,0
1999-08-23,21.465,22.826,21.443,22.763,2074647,0
1999-08-24,22.763,22.763,22.275,22.34,2246694,0
1999-08-25,22.435,22.511,22.133,22.511,1639773,0
1999-08-26,22.468,22.468,22.005,22.027,1795280,0
1999-08-27,22.049,22.049,21.497,21.821,1536372,0
1999-08-30,21.768,21.885,21.606,21.629,1527685,0
1999-08-31,21.67,21.768,21.414,21.465,1389824,0
1999-09-01,21.377,21.399,20.827,21.02,3250952,0
1999-09-02,20.237,20.721,20.237,20.634,2011042,0
1999-09-03,20.992,21.606,20.849,21.414,1563832,0
1999-09-07,21.333,21.333,20.471,20.698,1180790,0
1999-09-08,20.698,20.786,20.407,20.698,1480892,0
1999-09-09,20.6,20.913,20.506,20.827,1244675,0
1999-09-10,20.863,21.25,20.698,20.743,1196762,0
1999-09-13,20.571,20.571,19.899,20.363,1668908,0
1999-09-14,20.363,20.743,20.085,20.178,1520121,0
1999-09-15,20.407,20.535,20.237,20.258,907030,0
1999-09-16,20.237,20.278,19.814,19.858,783175,0
1999-09-17,19.858,20.052,19.394,19.814,1249437,0
1999-09-20,19.478,19.629,18.993,19.059,2447042,0
1999-09-21,18.97,19.436,18.607,19.093,2659160,0
1999-09-22,19.142,19.186,18.487,18.571,2591627,0
1999-09-23,18.722,18.722,18.378,18.487,1971529,0
1999-09-24,18.401,18.637,18.366,18.529,1400190,0
1999-09-27,18.673,18.702,18.166,18.187,1635845,0
1999-09-28,17.923,18.658,17.878,18.466,1977417,0
1999-09-29,18.97,19.307,18.8,18.907,2449003,0
1999-09-30,18.886,19.059,18.421,18.529,1422324,0
1999-10-01,18.378,18.466,17.7,17.743,1937908,0
1999-10-04,17.665,18.95,17.623,18.764,1398228,0
1999-10-05,17.957,18.316,17.743,18.064,3312878,0
1999-10-06,18.131,18.95,17.923,18.907,2642904,0
1999-10-07,19.307,19.513,18.867,19.156,2351490,0
1999-10-08,19.093,19.643,19.015,19.499,893298,0
1999-10-11,19.35,19.727,19.186,19.307,609448,0
1999-10-12,18.8,19.038,18.702,18.702,1591573,0
1999-10-13,18.508,18.786,18.366,18.378,1867577,0
1999-10-14,18.301,18.673,18.044,18.301,1133995,0
1999-10-15,18.316,18.443,17.831,18.044,1266814,0
1999-10-18,18.131,18.343,18.086,18.316,1805370,0
1999-10-19,18.378,18.401,17.98,18.131,1693008,0
1999-10-20,18.044,18.166,17.58,17.743,871441,0
1999-10-21,17.537,17.537,15.602,16.21,7891171,0
1999-10-22,17.029,17.374,16.695,16.902,4395316,0
1999-10-25,16.987,17.279,16.837,16.987,1667509,0
1999-10-26,16.902,17.494,16.779,16.779,1738677,0
1999-10-27,17.029,17.202,16.716,17.052,1727751,0
1999-10-28,17.279,17.831,17.279,17.603,1390386,0
1999-10-29,17.665,17.831,17.537,17.623,1299039,0
1999-11-01,17.878,17.878,17.181,17.202,1276898,0
1999-11-02,17.244,17.279,16.953,16.953,2670089,0
1999-11-03,16.953,16.967,15.768,16.503,5931129,0
1999-11-04,16.503,16.608,15.809,16.109,2879961,0
1999-11-05,15.895,16.415,15.895,16.352,3527800,0
1999-11-08,16.402,16.402,16.144,16.316,1396265,0
1999-11-09,16.144,16.167,15.724,16.144,1747368,0
1999-11-10,15.768,15.981,15.68,15.787,2255381,0
1999-11-11,15.895,16.124,15.854,15.959,1986107,0
1999-11-12,16.095,16.288,15.867,16.095,940931,0
1999-11-15,16.159,16.88,16.124,16.71,1741761,0
1999-11-17,17.765,17.923,17.537,17.603,2067087,0
1999-11-18,17.514,17.645,17.322,17.431,3081154,0
1999-11-19,17.181,17.259,16.438,16.582,3188186,0
1999-11-22,16.582,17.052,16.503,16.582,2353454,0
1999-11-23,16.76,16.76,15.588,15.931,4708030,0
1999-11-24,15.847,16.254,15.488,15.995,2855024,0
1999-11-26,16.075,16.202,15.995,15.995,789061,0
1999-11-29,15.782,16.06,15.575,15.995,1907085,0
1999-11-30,15.995,16.544,15.995,16.396,2484028,0
1999-12-01,16.329,16.674,15.908,16.032,4799653,0
1999-12-02,15.575,15.738,15.297,15.445,4683371,0
1999-12-03,15.616,16.373,15.588,16.329,4075324,0
1999-12-06,15.995,16.415,15.974,16.124,4345722,0
1999-12-07,16.124,16.124,15.395,15.624,1917174,0
1999-12-08,15.445,15.761,15.253,15.653,1296514,0
1999-12-09,15.616,15.653,15.189,15.445,1612588,0
1999-12-10,15.824,16.136,15.361,15.847,2921992,0
1999-12-13,15.761,15.888,15.588,15.824,1581204,0
1999-12-14,15.867,16.136,15.824,16.095,2985878,0
1999-12-15,16.124,16.674,16.124,16.645,3476241,0
1999-12-16,16.645,17.029,16.56,16.88,3220695,0
1999-12-17,17.094,17.244,16.837,16.837,3425807,0
1999-12-20,17.008,17.215,16.415,16.582,1470240,0
1999-12-21,16.63,16.947,16.309,16.902,1616507,0
1999-12-22,16.837,16.858,16.544,16.645,1072631,0
1999-12-23,16.739,17.244,16.739,17.195,927768,0
1999-12-27,17.309,17.558,16.987,17.431,1516758,0
1999-12-28,17.514,18.494,17.514,18.279,1439138,0
1999-12-29,18.279,18.529,18.064,18.407,1350034,0
1999-12-30,18.443,18.571,18.109,18.343,1095327,0
1999-12-31,18.494,18.702,18.301,18.637,378560,0
2000-01-03,18.473,18.494,17.409,17.943,1627439,0
2000-01-04,17.858,18.023,17.389,17.58,2236328,0
2000-01-05,17.558,18.023,17.344,17.558,1827509,0
2000-01-06,17.645,18.529,17.309,18.508,3355749,0
2000-01-07,19.292,19.379,18.928,19.379,2750786,0
2000-01-10,19.55,19.55,18.702,18.978,2053070,0
2000-01-11,19.059,19.379,18.764,18.764,1541976,0
2000-01-12,18.68,19.077,18.407,18.473,1669469,0
2000-01-13,18.279,18.571,18.044,18.044,2263786,0
2000-01-14,18.172,18.343,17.878,18.044,1482849,0
2000-01-18,17.893,18.109,17.665,17.943,993332,0
2000-01-19,18.023,18.044,17.374,17.603,3178379,0
2000-01-20,17.603,17.765,16.645,17.131,3016140,0
2000-01-21,16.772,16.823,16.075,16.309,2961503,0
2000-01-24,16.224,16.329,15.802,15.974,3160164,0
2000-01-25,15.824,15.908,15.069,15.554,3485767,0
2000-01-26,15.995,16.739,15.424,16.674,4130242,0
2000-01-27,16.254,17.008,15.782,16.202,2574537,0
2000-01-28,15.953,16.136,15.867,15.908,1995910,0
2000-01-31,15.995,15.995,15.674,15.931,1349191,0
2000-02-01,15.824,16.095,15.511,15.588,1084679,0
2000-02-02,15.908,16.202,15.716,15.716,1391505,0
2000-02-03,15.716,15.995,15.361,15.511,2158989,0
2000-02-04,15.653,15.782,15.317,15.738,2992044,0
2000-02-07,15.653,15.695,15.147,15.253,1875421,0
2000-02-08,15.253,15.488,14.955,15.024,1998432,0
2000-02-09,15.069,15.189,14.468,14.468,2649352,0
2000-02-10,14.555,15.024,13.455,13.604,8332217,0
2000-02-11,13.833,13.918,12.998,13.24,3856760,0
2000-02-14,13.305,13.998,13.24,13.983,3843029,0
2000-02-15,14.061,14.875,13.833,14.66,4474055,0
2000-02-16,14.66,14.955,14.253,14.447,2149180,0
2000-02-17,14.405,14.424,13.968,14.212,1145202,0
2000-02-18,14.147,14.176,13.513,13.804,1634446,0
2000-02-22,13.726,13.953,13.426,13.854,1240471,0
2000-02-23,13.597,13.64,12.576,12.683,3534244,0
2000-02-24,13.027,13.027,12.106,12.149,5341014,0
2000-02-25,12.413,12.428,11.942,12.018,3241145,0
2000-02-28,12.018,12.876,11.965,12.62,3879738,0
2000-02-29,12.533,13.19,12.533,13.027,3938581,0
2000-03-01,12.96,12.998,12.576,12.856,1642008,0
2000-03-02,12.768,12.768,11.919,12.214,2581262,0
2000-03-03,12.49,13.041,12.298,12.533,4604348,0
2000-03-06,12.746,13.19,12.413,12.683,3618587,0
2000-03-07,12.876,12.96,11.833,11.855,3117295,0
2000-03-08,11.942,12.448,11.897,11.897,2914147,0
2000-03-09,11.897,12.298,11.599,12.199,2118920,0
2000-03-10,12.298,12.533,12.069,12.232,1492377,0
2000-03-13,12.069,12.149,11.942,12.069,2150024,0
2000-03-14,12.149,12.276,11.942,12.018,2251738,0
2000-03-15,12.018,13.219,12.018,12.998,2771801,0
2000-03-16,13.255,14.845,13.168,14.597,3594488,0
2000-03-17,14.597,14.597,13.661,13.768,2190373,0
2000-03-20,14.061,14.362,13.89,14.061,2134052,0
2000-03-21,14.061,14.889,13.682,14.51,2747142,0
2000-03-22,14.51,14.782,14.212,14.275,2470862,0
2000-03-23,14.198,14.532,14.046,14.405,4281556,0
2000-03-24,14.317,14.51,14.132,14.383,1872622,0
2000-03-27,14.424,14.696,13.79,13.79,2142743,0
2000-03-28,14.275,14.782,13.932,14.132,2658876,0
2000-03-29,14.405,14.617,14.132,14.597,2481789,0
2000-03-30,14.696,16.274,14.617,15.445,3642123,0
2000-03-31,15.424,15.653,15.038,15.038,2603679,0
2000-04-03,15.132,15.147,14.696,15.038,2027013,0
2000-04-04,15.088,16.274,15.038,15.981,4111746,0
2000-04-05,15.768,16.167,15.208,15.488,1744004,0
2000-04-06,15.511,15.931,15.275,15.381,1116063,0
2000-04-07,15.381,15.445,14.955,15.002,1383937,0
2000-04-10,14.912,15.588,14.719,15.467,1956961,0
2000-04-11,15.381,15.847,15.253,15.317,1470240,0
2000-04-12,15.231,16.423,15.231,15.916,3160450,0
2000-04-13,15.995,16.503,15.995,16.402,2267148,0
2000-04-14,15.981,15.981,14.11,14.253,4361690,0
2000-04-17,14.34,15.424,14.34,14.81,2798703,0
2000-04-18,14.889,15.132,14.617,14.719,4395877,0
2000-04-19,14.875,14.955,13.998,14.019,2335800,0
2000-04-20,14.488,15.169,14.468,14.974,2352333,0
2000-04-24,14.824,15.716,14.824,15.575,2073529,0
2000-04-25,15.231,15.768,15.103,15.716,1959202,0
2000-04-26,15.768,15.867,15.132,15.424,1989182,0
2000-04-27,15.424,16.144,15.253,15.981,1906524,0
2000-04-28,15.895,16.025,15.424,15.959,2090901,0
2000-05-01,15.867,15.931,15.511,15.831,2269110,0
2000-05-02,15.916,16.254,15.674,16.124,1351435,0
2000-05-03,15.981,16.025,15.674,15.782,1369928,0
2000-05-04,15.703,15.716,15.467,15.488,1462120,0
2000-05-05,15.511,15.847,15.467,15.768,599643,0
2000-05-08,15.638,16.06,15.638,15.847,1288950,0
2000-05-09,15.588,15.816,15.402,15.575,1044610,0
2000-05-10,15.488,15.674,15.231,15.381,1230666,0
2000-05-11,15.554,15.981,15.511,15.588,856312,0
2000-05-12,15.847,15.946,15.481,15.782,2155347,0
2000-05-15,15.867,16.695,15.867,16.481,1369089,0
2000-05-16,17.015,17.529,16.887,17.337,2878557,0
2000-05-17,16.994,17.252,16.887,16.91,2137134,0
2000-05-18,16.802,16.823,16.503,16.739,1431855,0
2000-05-19,16.531,16.674,16.136,16.288,1287268,0
2000-05-22,16.503,16.503,16.136,16.316,1015186,0
2000-05-23,16.381,16.381,15.824,15.867,943174,0
2000-05-24,15.867,16.288,15.802,16.202,1759698,0
2000-05-25,16.716,16.76,15.588,15.653,2434993,0
2000-05-26,15.61,15.946,15.481,15.525,1784915,0
2000-05-30,15.61,16.075,15.61,15.974,1092244,0
2000-05-31,15.782,15.867,15.525,15.546,1110737,0
2000-06-01,15.631,16.843,15.568,16.659,1852160,0
2000-06-02,16.659,17.274,16.316,16.695,2415659,0
2000-06-05,16.695,16.779,16.288,16.402,931126,0
2000-06-06,16.402,16.402,15.931,16.188,859115,0
2000-06-07,16.095,16.202,15.095,15.161,2468337,0
2000-06-08,15.14,15.268,14.845,14.989,2265188,0
2000-06-09,15.053,15.46,15.01,15.031,1310243,0
2000-06-12,15.268,15.395,15.053,15.161,1282503,0
2000-06-13,15.076,15.095,14.667,14.76,1145202,0
2000-06-14,14.76,15.332,14.711,15.161,1567473,0
2000-06-15,15.268,15.332,14.889,15.031,1311367,0
2000-06-16,14.845,15.031,14.569,14.775,1395710,0
2000-06-19,14.583,14.632,14.198,14.226,1287830,0
2000-06-20,14.417,14.417,13.883,13.926,1598577,0
2000-06-21,13.733,14.032,13.52,13.581,1942110,0
2000-06-22,13.648,13.775,13.432,13.541,2848299,0
2000-06-23,13.604,13.991,13.541,13.797,1173228,0
2000-06-26,14.162,14.31,13.797,13.819,1156689,0
2000-06-27,13.947,14.824,13.903,14.645,2495519,0
2000-06-28,14.503,14.76,14.118,14.168,1531890,0
2000-06-29,14.096,14.132,13.477,13.947,1942953,0
2000-06-30,13.861,14.162,13.648,13.733,2088377,0
2000-07-03,13.561,14.287,13.498,14.26,826329,0
2000-07-05,14.226,14.733,14.176,14.39,1800046,0
2000-07-06,14.325,14.503,14.054,14.054,740027,0
2000-07-07,14.239,14.39,13.775,14.075,2559123,0
2000-07-10,14.096,14.667,14.032,14.481,1219740,0
2000-07-11,14.39,15.14,14.39,14.955,1550380,0
2000-07-12,15.01,15.053,14.645,14.889,1218617,0
2000-07-13,14.974,15.417,14.974,15.395,1332663,0
2000-07-14,15.268,15.353,14.925,15.332,1491817,0
2000-07-17,15.353,15.353,14.824,15.002,890777,0
2000-07-18,15.01,15.525,14.989,15.481,1411680,0
2000-07-19,15.695,15.695,13.561,14.31,9052346,0
2000-07-20,14.31,14.325,13.775,14.176,4672443,0
2000-07-21,14.162,14.198,13.775,13.926,2726408,0
2000-07-24,13.839,13.861,13.541,13.581,1318651,0
2000-07-25,13.581,13.581,13.347,13.368,2263786,0
2000-07-26,13.271,13.305,13.013,13.139,3492213,0
2000-07-27,12.836,13.326,12.836,13.271,3002688,0
2000-07-28,13.271,13.347,12.798,12.99,2871837,0
2000-07-31,13.118,13.625,13.091,13.389,3317364,0
2000-08-01,13.455,13.477,13.153,13.219,2197377,0
2000-08-02,13.285,13.389,13.153,13.175,912912,0
2000-08-03,13.285,13.625,12.945,13.013,1744004,0
2000-08-04,12.945,13.347,12.926,13.219,1429893,0
2000-08-07,13.219,13.541,12.99,13.477,1881023,0
2000-08-08,13.69,13.991,13.561,13.712,2602833,0
2000-08-09,13.819,13.839,13.52,13.604,1502464,0
2000-08-10,13.648,13.648,13.326,13.326,905905,0
2000-08-11,13.368,14.287,13.347,14.054,2791694,0
2000-08-14,14.088,14.369,13.896,14.11,2041018,0
2000-08-15,14.11,14.563,14.006,14.563,3857320,0
2000-08-16,14.563,15.289,14.348,15.161,3673225,0
2000-08-17,15.076,15.076,14.411,14.517,3029589,0
2000-08-18,13.876,14.26,13.833,14.132,3204159,0
2000-08-21,14.39,14.39,13.876,14.155,1757454,0
2000-08-22,14.132,14.517,13.94,14.431,1283345,0
2000-08-23,14.431,14.431,13.79,14.006,1978534,0
2000-08-24,13.876,13.94,13.619,13.726,2023370,0
2000-08-25,13.79,13.812,13.619,13.79,1594934,0
2000-08-28,13.79,14.281,13.726,14.11,2094542,0
2000-08-29,15.417,15.824,14.838,15.695,8249836,0
2000-08-30,15.417,15.674,14.989,15.268,3821454,0
2000-08-31,15.289,15.888,15.268,15.616,3330813,0
2000-09-01,15.631,16.102,15.631,16.081,2273035,0
2000-09-05,16.081,16.445,15.847,16.402,4123237,0
2000-09-06,16.445,16.702,16.254,16.274,3274491,0
2000-09-07,16.188,16.21,15.738,15.802,3311480,0
2000-09-08,15.716,15.738,15.076,15.161,2976072,0
2000-09-11,15.332,15.488,15.031,15.095,2776284,0
2000-09-12,15.224,15.588,15.031,15.375,2884161,0
2000-09-13,15.161,15.46,15.053,15.417,2573135,0
2000-09-14,15.417,15.653,15.395,15.46,1772305,0
2000-09-15,15.46,15.46,14.517,14.54,3091516,0
2000-09-18,14.454,14.454,13.574,13.619,4751460,0
2000-09-19,12.849,12.869,12.011,12.226,12408377,0
2000-09-20,12.247,12.591,12.054,12.313,3707971,0
2000-09-21,12.399,12.505,12.185,12.268,4409605,0
2000-09-22,11.819,12.356,11.584,11.735,7609845,0
2000-09-25,11.69,12.163,11.607,11.861,4438468,0
2000-09-26,11.819,11.861,11.348,11.69,2974954,0
2000-09-27,11.648,11.69,10.917,11.199,5660450,0
2000-09-28,11.284,11.883,11.266,11.69,3712735,0
2000-09-29,11.69,11.95,11.457,11.627,2785252,0
2000-10-02,11.436,11.542,11.327,11.498,2510087,0
2000-10-03,11.563,12.334,11.563,12.142,3010535,0
2000-10-04,12.032,12.591,12.011,12.226,3343423,0
2000-10-05,12.226,12.421,11.994,12.163,1607822,0
2000-10-06,12.185,12.483,11.391,11.69,2761434,0
2000-10-09,11.69,12.247,11.668,12.142,1468842,0
2000-10-10,12.206,12.206,11.905,11.905,2149180,0
2000-10-11,11.927,12.268,11.84,11.973,1854124,0
2000-10-12,11.973,12.032,11.348,11.627,2155067,0
2000-10-13,11.563,11.584,11.266,11.369,2868470,0
2000-10-16,11.457,11.519,11.177,11.284,1754651,0
2000-10-17,11.348,11.348,10.917,10.984,1447263,0
2000-10-18,10.105,10.984,10.105,10.451,5126656,0
2000-10-19,10.621,10.666,10.363,10.6,3842192,0
2000-10-20,10.512,11.222,10.49,11.092,2580418,0
2000-10-23,11.007,11.563,11.007,11.391,2543435,0
2000-10-24,11.563,11.668,11.436,11.627,1781830,0
2000-10-25,11.414,11.498,11.266,11.266,2304138,0
2000-10-26,11.304,11.648,11.284,11.348,2394083,0
2000-10-27,11.391,11.457,11.222,11.348,1705056,0
2000-10-30,11.348,12.421,11.348,12.376,4013677,0
2000-10-31,12.677,13.041,12.483,12.933,3231620,0
2000-11-01,12.761,13.083,12.718,12.933,2023650,0
2000-11-02,12.505,12.869,12.462,12.635,3230780,0
2000-11-03,12.548,12.655,12.421,12.591,1130071,0
2000-11-06,12.462,12.998,12.376,12.89,1917455,0
2000-11-07,12.805,12.933,12.591,12.849,2651874,0
2000-11-08,12.89,13.232,12.761,13.125,1463799,0
2000-11-09,13.49,13.49,12.805,13.041,2012724,0
2000-11-10,12.953,12.998,12.612,12.635,1765022,0
2000-11-13,12.54,12.926,12.518,12.711,1759413,0
2000-11-14,12.65,13.125,12.65,12.883,2790296,0
2000-11-15,13.041,13.318,12.99,13.078,2842692,0
2000-11-16,13.078,13.078,12.753,12.864,1844596,0
2000-11-17,12.605,13.204,12.605,12.975,2131810,0
2000-11-20,12.99,12.99,12.732,12.912,1767541,0
2000-11-21,12.926,13.318,12.926,13.271,1526846,0
2000-11-22,13.204,13.318,13.078,13.232,1347511,0
2000-11-24,13.271,13.619,13.232,13.574,775331,0
2000-11-27,13.513,13.597,13.168,13.513,1191719,0
2000-11-28,13.574,13.574,13.168,13.353,915153,0
2000-11-29,13.484,13.983,13.397,13.983,2218957,0
2000-11-30,13.983,14.219,13.705,13.854,2497197,0
2000-12-01,14.025,14.548,13.961,14.417,2383992,0
2000-12-04,14.281,15.231,14.281,15.076,3685834,0
2000-12-05,15.076,15.424,14.845,15.253,3359955,0
2000-12-06,15.076,15.14,14.348,14.439,2536429,0
2000-12-07,14.439,14.645,14.281,14.348,2195695,0
2000-12-08,14.548,14.548,14.325,14.39,1832550,0
2000-12-11,14.302,14.583,14.132,14.369,1623798,0
2000-12-12,14.417,14.824,14.325,14.503,1237110,0
2000-12-13,14.417,14.548,13.64,13.705,3650808,0
2000-12-14,13.513,13.661,13.232,13.333,2405571,0
2000-12-15,12.912,13.397,12.912,13.105,2994847,0
2000-12-18,13.105,13.64,13.078,13.397,4835802,0
2000-12-19,13.513,13.661,13.105,13.418,2952533,0
2000-12-20,13.291,13.318,12.883,13.139,2543435,0
2000-12-21,13.105,13.526,13.063,13.463,1676475,0
2000-12-22,13.397,13.983,13.383,13.961,2275278,0
2000-12-26,13.94,14.11,13.513,14.067,1630522,0
2000-12-27,14.155,14.281,13.661,14.219,3422442,0
2000-12-28,14.454,14.454,13.961,14.325,2243052,0
2000-12-29,14.417,14.548,14.348,14.417,2314221,0
2001-01-02,14.198,14.219,13.682,13.983,2656075,0
2001-01-03,13.876,14.454,13.597,14.219,3196878,0
2001-01-04,14.454,15.253,14.348,15.169,3618866,0
2001-01-05,15.231,15.231,14.481,14.604,3415433,0
2001-01-08,14.604,14.632,14.219,14.369,2023650,0
2001-01-09,14.503,14.632,14.39,14.454,1475009,0
2001-01-10,14.548,14.569,13.833,14.302,2730052,0
2001-01-11,14.417,14.417,13.896,14.11,2582661,0
2001-01-12,14.198,14.198,13.105,13.333,5975681,0
2001-01-16,13.418,13.876,13.255,13.768,3145597,0
2001-01-17,13.896,13.896,13.619,13.726,1398512,0
2001-01-18,13.726,13.726,13.271,13.513,2031775,0
2001-01-19,13.597,13.597,13.255,13.383,2200462,0
2001-01-22,13.255,13.526,13.168,13.383,2766475,0
2001-01-23,13.333,13.682,13.19,13.447,3437852,0
2001-01-24,13.768,13.983,13.661,13.79,5127775,0
2001-01-25,14.239,14.76,14.155,14.696,3663137,0
2001-01-26,14.711,14.711,14.198,14.569,1926144,0
2001-01-29,14.454,14.754,14.424,14.597,1369648,0
2001-01-30,14.747,15.016,14.411,14.968,2047468,0
2001-01-31,15.14,15.453,15.002,15.246,3001852,0
2001-02-01,15.239,15.475,15.076,15.216,2139935,0
2001-02-02,15.282,15.475,15.202,15.282,1736158,0
2001-02-05,15.132,15.216,15.038,15.069,2111915,0
2001-02-06,14.974,15.088,14.817,14.989,1633039,0
2001-02-07,15.076,15.389,15.053,15.332,1193119,0
2001-02-08,15.268,15.395,15.194,15.368,976519,0
2001-02-09,15.402,15.402,15.088,15.169,1233748,0
2001-02-12,15.169,15.674,15.169,15.424,1490698,0
2001-02-13,15.424,15.638,15.361,15.361,1837031,0
2001-02-14,15.361,15.554,15.053,15.14,2745180,0
2001-02-15,15.031,15.732,15.002,15.732,3025388,0
2001-02-16,15.638,15.68,15.202,15.431,1867577,0
2001-02-20,15.169,15.41,15.088,15.224,1485656,0
2001-02-21,15.231,15.282,15.132,15.239,2714917,0
2001-02-22,15.216,15.268,15.154,15.268,1988345,0
2001-02-23,15.208,15.282,14.859,15.024,2048588,0
2001-02-26,15.024,15.554,14.989,15.424,3195754,0
2001-02-27,15.154,15.289,15.081,15.268,2617127,0
2001-02-28,15.361,15.375,14.682,14.974,1718787,0
2001-03-01,14.889,15.053,14.696,14.961,2127327,0
2001-03-02,15.031,15.282,15.031,15.239,2909101,0
2001-03-05,15.324,16.06,15.324,16.032,3501180,0
2001-03-06,16.329,16.352,15.802,15.895,3834341,0
2001-03-07,15.946,16.582,15.946,16.56,3459711,0
2001-03-08,16.574,16.873,16.402,16.754,4419975,0
2001-03-09,16.622,16.674,16.388,16.481,2730893,0
2001-03-12,16.481,16.481,15.882,15.882,2582661,0
2001-03-13,16.102,16.102,15.582,15.775,2969625,0
2001-03-14,15.568,15.816,15.568,15.668,3280373,0
2001-03-15,15.668,15.974,15.568,15.716,3235261,0
2001-03-16,15.41,15.716,15.182,15.182,2479544,0
2001-03-19,15.182,15.538,14.995,15.202,4001626,0
2001-03-20,15.239,15.511,14.974,14.974,4336755,0
2001-03-21,14.961,14.961,14.253,14.405,2605081,0
2001-03-22,14.162,14.198,13.432,13.833,3498938,0
2001-03-23,14.013,14.013,13.513,13.869,2734815,0
2001-03-26,14.162,14.302,13.94,14.14,3316522,0
2001-03-27,14.34,14.517,13.968,14.488,2006836,0
2001-03-28,14.39,14.439,14.096,14.405,1905405,0
2001-03-29,13.041,13.976,13.041,13.883,6491822,0
2001-03-30,13.611,13.826,13.534,13.726,2492158,0
2001-04-02,13.754,14.162,13.318,13.676,2191214,0
2001-04-03,13.574,13.574,13.197,13.255,2893690,0
2001-04-04,13.418,13.903,13.333,13.69,2923670,0
2001-04-05,13.918,14.424,13.854,14.325,2182247,0
2001-04-06,14.147,14.198,13.726,13.976,2114158,0
2001-04-09,14.51,14.775,14.205,14.54,3359113,0
2001-04-10,14.51,15.088,14.356,14.925,3423841,0
2001-04-11,14.754,14.754,14.162,14.325,2925915,0
2001-04-12,14.356,14.754,14.205,14.711,1691043,0
2001-04-16,14.682,14.845,14.377,14.747,1192841,0
2001-04-17,14.66,14.754,14.51,14.597,1348633,0
2001-04-18,14.597,15.981,14.51,15.847,4316299,0
2001-04-19,15.475,15.703,15.395,15.68,3343146,0
2001-04-20,15.768,15.802,15.431,15.646,2082214,0
2001-04-23,15.688,15.861,15.624,15.787,1761661,0
2001-04-24,15.753,15.831,15.467,15.531,1775669,0
2001-04-25,15.531,15.594,15.132,15.46,2136854,0
2001-04-26,15.511,16.136,15.475,15.946,2209427,0
2001-04-27,15.787,16.144,15.782,16.144,1513954,0
2001-04-30,16.173,16.238,15.902,16.238,2056156,0
2001-05-01,16.032,16.238,15.854,16.238,2673730,0
2001-05-02,16.202,16.202,15.867,16.088,1316410,0
2001-05-03,16.136,16.232,15.931,16.21,1638085,0
2001-05-04,16.102,16.188,15.802,16.167,1139040,0
2001-05-07,16.224,16.232,16.132,16.136,1370493,0
2001-05-08,16.102,16.232,15.974,16.102,1335741,0
2001-05-09,15.908,16.095,15.861,15.995,1292590,0
2001-05-10,15.931,16.18,15.931,16.075,2978313,0
2001-05-11,16.136,16.254,16.06,16.224,2468900,0
2001-05-14,16.316,16.381,16.159,16.373,1395992,0
2001-05-15,16.194,16.238,16.003,16.224,2474782,0
2001-05-16,16.268,17.166,16.246,17.015,2851660,0
2001-05-17,16.947,17.309,16.94,17.066,2880240,0
2001-05-18,17.309,17.337,16.994,17.131,2123968,0
2001-05-21,17.052,17.322,16.823,17.274,2075768,0
2001-05-22,17.266,17.437,17.209,17.322,3233583,0
2001-05-23,17.029,17.322,17.029,17.102,3001573,0
2001-05-24,16.987,17.145,16.831,16.987,1989182,0
2001-05-25,16.94,17.109,16.837,16.917,1782114,0
2001-05-29,16.902,17.287,16.902,17.166,1954720,0
2001-05-30,16.823,17.015,16.595,16.659,3591407,0
2001-05-31,16.582,17.145,16.582,17.117,2488234,0
2001-06-01,17.117,17.166,16.917,17.117,2752188,0
2001-06-04,17.117,17.166,16.953,17.138,1465481,0
2001-06-05,17.138,17.337,17.015,17.259,3013900,0
2001-06-06,17.215,17.259,16.823,16.831,2889488,0
2001-06-07,16.831,17.145,16.831,17.138,2243332,0
2001-06-08,17.181,17.202,16.85,17.015,2286763,0
2001-06-11,16.987,16.994,16.702,16.766,2183090,0
2001-06-12,16.732,16.754,16.488,16.645,2143575,0
2001-06-13,16.716,16.802,16.608,16.608,2129009,0
2001-06-14,16.56,16.56,16.224,16.268,2376152,0
2001-06-15,16.025,16.202,16.003,16.01,4801896,0
2001-06-18,16.01,16.095,15.775,15.847,2809629,0
2001-06-19,15.831,15.895,15.332,15.531,4250733,0
2001-06-20,15.496,15.816,15.46,15.568,2695025,0
2001-06-21,15.568,15.974,15.496,15.946,2210545,0
2001-06-22,15.946,15.946,15.467,15.588,1891953,0
2001-06-25,15.538,15.653,15.261,15.261,1203762,0
2001-06-26,15.088,15.31,14.859,15.246,2627215,0
2001-06-27,15.297,15.346,14.947,15.031,1663587,0
2001-06-28,15.069,15.297,15.016,15.088,1627716,0
2001-06-29,14.219,14.517,14.132,14.287,6313894,0
2001-07-02,14.287,14.775,14.088,14.733,3882539,0
2001-07-03,14.733,15.024,14.733,14.981,2340001,0
2001-07-05,15.069,15.31,14.955,15.261,3270285,0
2001-07-06,15.189,15.189,14.597,14.645,2403051,0
2001-07-09,14.74,15.069,14.667,14.933,3216208,0
2001-07-10,14.919,15.053,14.775,14.789,2654955,0
2001-07-11,14.789,14.889,14.617,14.768,1729153,0
2001-07-12,14.76,15.41,14.74,15.361,3241706,0
2001-07-13,15.361,15.496,15.061,15.402,1501907,0
2001-07-16,15.431,15.431,14.912,14.955,1676752,0
2001-07-17,15.038,15.554,14.912,15.41,3567589,0
2001-07-18,15.361,15.445,15.194,15.41,1649013,0
2001-07-19,15.488,15.674,15.297,15.34,2270231,0
2001-07-20,14.961,15.361,14.961,15.282,1694969,0
2001-07-23,15.361,15.361,14.789,14.925,1517319,0
2001-07-24,14.925,15.031,14.468,14.583,2135734,0
2001-07-25,14.461,14.74,14.461,14.725,1163417,0
2001-07-26,14.704,14.867,14.517,14.838,850987,0
2001-07-27,14.74,14.831,14.59,14.682,1472764,0
2001-07-30,14.824,15.038,14.74,14.838,1456234,0
2001-07-31,14.875,15.202,14.875,15.147,1812373,0
2001-08-01,15.154,15.154,14.845,14.904,1442221,0
2001-08-02,14.961,15.088,14.81,14.889,1981620,0
2001-08-03,15.002,15.088,14.682,15.01,1615671,0
2001-08-06,14.961,15.002,14.302,14.39,1697493,0
2001-08-07,14.39,14.81,14.294,14.632,2392965,0
2001-08-08,14.439,14.597,14.246,14.26,1250843,0
2001-08-09,14.39,14.39,14.11,14.39,1527406,0
2001-08-10,14.302,14.775,14.147,14.667,1320050,0
2001-08-13,14.667,14.719,14.495,14.583,1567755,0
2001-08-14,14.417,14.454,14.168,14.287,1802008,0
2001-08-15,14.377,14.617,14.302,14.417,2157870,0
2001-08-16,14.377,14.405,14.226,14.362,1005938,0
2001-08-17,14.287,14.31,13.876,13.91,2306378,0
2001-08-20,13.91,13.918,13.574,13.705,2459371,0
2001-08-21,13.819,14.191,13.768,13.983,1934824,0
2001-08-22,14.096,14.39,14.067,14.377,3358274,0
2001-08-23,14.377,14.377,14.103,14.205,1652098,0
2001-08-24,14.26,14.604,14.212,14.488,1633604,0
2001-08-27,14.517,14.604,14.468,14.517,1295955,0
2001-08-28,14.517,14.563,14.356,14.39,1588211,0
2001-08-29,14.397,14.488,14.226,14.325,3120659,0
2001-08-30,14.325,14.348,13.655,13.775,1927537,0
2001-08-31,13.839,14.132,13.754,14.125,1512273,0
2001-09-04,14.125,14.503,13.998,14.246,1737281,0
2001-09-05,14.246,14.246,13.896,14.162,1707292,0
2001-09-06,14.019,14.082,13.705,13.819,2440601,0
2001-09-07,13.568,13.648,13.125,13.168,2501122,0
2001-09-10,13.027,13.219,12.798,13.063,2638985,0
2001-09-17,12.705,12.761,11.84,11.942,3978370,0
2001-09-18,12.254,12.348,12.032,12.29,2849978,0
2001-09-19,12.428,12.428,11.698,12.032,3605135,0
2001-09-20,12.083,12.083,11.022,11.184,3112253,0
2001-09-21,10.621,11.112,10.584,10.799,5090790,0
2001-09-24,11.661,11.69,11.229,11.69,4523092,0
2001-09-25,11.563,11.806,11.49,11.772,3770174,0
2001-09-26,11.661,11.676,11.284,11.348,3431689,0
2001-09-27,11.483,11.483,10.968,10.976,5277408,0
2001-09-28,11.073,11.806,11.037,11.772,4660948,0
2001-10-01,11.772,11.772,11.319,11.414,2118639,0
2001-10-02,11.519,11.957,11.512,11.905,2382319,0
2001-10-03,11.905,12.505,11.735,12.448,3025951,0
2001-10-04,12.62,12.849,12.448,12.54,3068261,0
2001-10-05,12.628,12.746,12.448,12.683,1886627,0
2001-10-08,12.428,12.711,12.261,12.505,2131530,0
2001-10-09,12.505,12.635,12.341,12.62,2377832,0
2001-10-10,12.62,13.118,12.448,13.027,2657757,0
2001-10-11,13.404,13.79,13.305,13.625,4390275,0
2001-10-12,13.705,13.705,13.383,13.597,3617185,0
2001-10-15,13.648,13.91,13.619,13.869,2690262,0
2001-10-16,13.854,14.239,13.754,14.103,4295281,0
2001-10-17,14.275,14.275,13.625,13.633,2271632,0
2001-10-18,13.633,13.754,13.263,13.333,3221250,0
2001-10-19,13.318,13.318,13.091,13.226,2265188,0
2001-10-22,13.226,13.545,13.125,13.498,2696146,0
2001-10-23,13.661,13.661,13.418,13.463,2083054,0
2001-10-24,13.545,13.733,13.389,13.604,1622676,0
2001-10-25,13.498,13.712,13.204,13.676,1475566,0
2001-10-26,13.74,14.032,13.661,14.032,1435217,0
2001-10-29,13.983,13.983,13.463,13.498,1433256,0
2001-10-30,13.418,13.447,12.945,13.013,2194578,0
2001-10-31,13.063,13.353,12.99,12.99,2437794,0
2001-11-01,13.118,13.44,12.798,13.411,2100146,0
2001-11-02,13.44,13.726,13.271,13.655,1831428,0
2001-11-05,13.648,13.932,13.597,13.854,1678719,0
2001-11-06,13.804,14.162,13.754,14.14,1532728,0
2001-11-07,14.088,14.325,14.019,14.162,1354798,0
2001-11-08,14.162,14.604,14.019,14.046,1806770,0
2001-11-09,14.132,14.253,13.953,13.998,1729996,0
2001-11-12,14.082,14.118,13.682,13.896,1854688,0
2001-11-13,13.983,14.481,13.983,14.417,2010200,0
2001-11-14,14.682,14.897,14.682,14.782,3609899,0
2001-11-15,14.845,15.031,14.689,15.031,3120374,0
2001-11-16,15.024,15.024,14.617,14.682,3206680,0
2001-11-19,14.682,14.797,14.548,14.696,2572854,0
2001-11-20,14.696,14.696,14.405,14.569,1582044,0
2001-11-21,14.569,14.569,14.246,14.405,892737,0
2001-11-23,14.356,14.555,14.356,14.517,715926,0
2001-11-26,14.597,14.645,14.424,14.532,1696371,0
2001-11-27,14.532,14.675,14.405,14.617,1972651,0
2001-11-28,14.597,14.609,14.424,14.555,1454833,0
2001-11-29,14.517,14.597,14.424,14.532,2767598,0
2001-11-30,14.548,14.76,14.424,14.645,1583447,0
2001-12-03,14.597,14.667,14.439,14.548,1663307,0
2001-12-04,14.454,15.038,14.454,15.016,1979656,0
2001-12-05,15.154,15.716,15.14,15.56,3307280,0
2001-12-06,15.538,15.939,15.496,15.716,2445083,0
2001-12-07,15.56,15.959,15.56,15.824,2555485,0
2001-12-10,15.668,15.875,15.496,15.538,2332441,0
2001-12-11,15.439,15.867,15.381,15.716,2801503,0
2001-12-12,15.631,15.68,15.361,15.381,2280320,0
2001-12-13,15.246,15.332,15.14,15.246,1938468,0
2001-12-14,15.154,15.208,14.682,15.002,2609565,0
2001-12-17,15.002,15.297,15.002,15.202,1789398,0
2001-12-18,15.14,15.525,15.14,15.389,3225734,0
2001-12-19,15.389,15.531,15.317,15.381,2596111,0
2001-12-20,15.346,15.381,14.682,14.682,3418519,0
2001-12-21,14.824,15.088,14.824,15.046,2816073,0
2001-12-24,15.069,15.324,14.989,15.118,677540,0
2001-12-26,15.118,15.375,15.076,15.154,1047410,0
2001-12-27,15.231,15.353,15.053,15.103,1529367,0
2001-12-28,15.231,15.297,15.125,15.224,1893639,0
2001-12-31,15.103,15.332,14.481,14.617,10381367,0
2002-01-02,14.768,14.775,14.468,14.711,5551730,0
2002-01-03,14.81,14.961,14.617,14.782,4294445,0
2002-01-04,14.782,15.103,14.782,15.069,4011436,0
2002-01-07,15.069,15.175,14.974,15.002,2457692,0
2002-01-08,15.002,15.002,14.711,14.81,2604517,0
2002-01-09,14.824,15.069,14.824,14.925,4087929,0
2002-01-10,14.968,14.981,14.824,14.824,4732402,0
2002-01-11,14.933,15.038,14.81,14.817,2563889,0
2002-01-14,15.002,15.002,14.54,14.54,2979437,0
2002-01-15,14.548,14.682,14.356,14.454,3751405,0
2002-01-16,14.424,14.424,13.839,13.847,5312431,0
2002-01-17,13.983,14.067,13.918,14.019,7212234,0
2002-01-18,14.04,14.246,13.983,13.998,2954777,0
2002-01-22,14.061,14.198,13.983,14.019,1654621,0
2002-01-23,14.019,14.246,13.782,14.162,4076162,0
2002-01-24,14.075,14.417,14.006,14.268,6130357,0
2002-01-25,14.268,14.532,13.998,14.468,4960772,0
2002-01-28,14.667,14.768,14.645,14.696,2556043,0
2002-01-29,14.696,14.768,14.424,14.474,4182078,0
2002-01-30,14.532,15.069,14.377,14.81,5752637,0
2002-01-31,14.803,15.525,14.775,15.467,5963912,0
2002-02-01,15.467,15.668,15.239,15.282,5001404,0
2002-02-04,15.268,15.389,14.859,14.859,2552681,0
2002-02-05,14.968,15.175,14.682,14.682,5417507,0
2002-02-06,14.76,15.053,14.76,14.995,3780260,0
2002-02-07,14.981,15.208,14.845,15.069,3512107,0
2002-02-08,15.103,15.239,14.933,15.038,2983640,0
2002-02-11,15.103,15.688,15.103,15.688,3695922,0
2002-02-12,15.688,15.688,15.353,15.638,2387079,0
2002-02-13,15.525,16.088,15.496,15.831,3596731,0
2002-02-14,15.839,15.888,15.716,15.867,2814672,0
2002-02-15,15.931,16.025,15.738,15.794,2451524,0
2002-02-19,15.703,15.703,15.475,15.488,2808229,0
2002-02-20,15.46,15.638,15.268,15.445,4548588,0
2002-02-21,15.496,16.217,15.496,16.095,4374861,0
2002-02-22,16.481,16.566,16.345,16.481,5548366,0
2002-02-25,16.566,16.917,16.566,16.887,3819216,0
2002-02-26,17.059,17.458,17.001,17.389,7324310,0
2002-02-27,17.389,17.444,16.967,17.202,5705562,0
2002-02-28,17.252,17.566,17.066,17.55,4222989,0
2002-03-01,17.374,17.707,17.145,17.707,4933312,0
2002-03-04,17.957,18.779,17.9,18.709,6838714,0
2002-03-05,18.473,18.557,17.9,18.086,5143190,0
2002-03-06,18.086,18.673,18.057,18.594,3867410,0
2002-03-07,18.658,18.722,18.251,18.266,6562713,0
2002-03-08,18.323,18.586,18.285,18.393,3785306,0
2002-03-11,18.343,18.63,18.258,18.578,3205841,0
2002-03-12,18.323,18.837,18.323,18.815,4038896,0
2002-03-13,18.815,18.815,18.48,18.494,2827284,0
2002-03-14,18.459,18.571,18.451,18.522,2476185,0
2002-03-15,18.436,18.658,18.393,18.658,4208978,0
2002-03-18,18.622,18.722,18.459,18.586,3143637,0
2002-03-19,18.529,18.993,18.529,18.867,2466655,0
2002-03-20,18.764,19.008,18.607,18.734,3486328,0
2002-03-21,18.734,18.779,17.81,17.973,6057505,0
2002-03-22,17.743,17.831,17.374,17.637,5324480,0
2002-03-25,17.587,17.652,17.094,17.195,4082890,0
2002-03-26,17.131,17.537,17.094,17.423,3586921,0
2002-03-27,17.423,17.617,17.366,17.55,3665659,0
2002-03-28,17.652,17.759,17.466,17.55,3538448,0
2002-04-01,17.55,17.55,17.131,17.181,3845271,0
2002-04-02,17.181,17.229,17.066,17.181,3572913,0
2002-04-03,16.866,16.902,16.217,16.46,4905013,0
2002-04-04,16.582,16.994,16.508,16.94,6301281,0
2002-04-05,17.094,17.416,17.079,17.344,4640220,0
2002-04-08,17.259,17.444,17.022,17.409,1872900,0
2002-04-09,17.603,17.781,17.55,17.743,3284019,0
2002-04-10,17.707,17.973,17.673,17.937,1712062,0
2002-04-11,17.865,18.187,17.831,17.9,3600373,0
2002-04-12,17.943,17.973,17.595,17.68,1832830,0
2002-04-15,17.55,17.637,17.309,17.473,2060640,0
2002-04-16,17.795,17.973,17.692,17.957,3254877,0
2002-04-17,17.81,17.831,17.458,17.522,2415659,0
2002-04-18,17.55,17.617,17.487,17.55,3939141,0
2002-04-19,17.692,17.843,17.637,17.81,2390440,0
2002-04-22,17.81,17.9,17.458,17.522,3073025,0
2002-04-23,17.603,17.673,17.374,17.452,3515471,0
2002-04-24,17.487,17.652,17.374,17.437,1587649,0
2002-04-25,17.358,17.458,16.94,17.402,2839052,0
2002-04-26,17.514,17.566,17.195,17.423,4105582,0
2002-04-29,17.423,17.431,17.094,17.094,3142231,0
2002-04-30,17.102,17.831,17.102,17.537,3169978,0
2002-05-01,17.48,17.514,16.873,17.131,3796236,0
2002-05-02,17.229,17.665,17.229,17.537,2885287,0
2002-05-03,17.623,17.743,17.295,17.587,3089835,0
2002-05-06,17.587,17.587,17.094,17.229,2955896,0
2002-05-07,17.55,17.665,17.48,17.487,4278189,0
2002-05-08,17.795,18.123,17.795,18.123,3782224,0
2002-05-09,17.996,18.093,17.858,17.988,2733694,0
2002-05-10,17.988,18.429,17.81,18.201,3981170,0
2002-05-13,18.201,18.316,18.057,18.301,3477361,0
2002-05-14,18.688,19.022,18.643,18.963,3370884,0
2002-05-15,18.915,19.015,18.837,18.935,4104182,0
2002-05-16,18.935,19.008,18.571,18.734,1905687,0
2002-05-17,18.643,18.815,18.571,18.658,2004035,0
2002-05-20,18.55,18.68,18.378,18.48,1299315,0
2002-05-21,18.557,18.658,18.101,18.172,1634446,0
2002-05-22,18.101,18.722,18.101,18.688,3370042,0
2002-05-23,18.688,19.156,18.607,19.064,3370602,0
2002-05-24,19.064,19.064,18.658,18.658,2981397,0
2002-05-28,18.702,18.748,18.336,18.421,1903721,0
2002-05-29,18.393,18.443,17.885,17.885,3451584,0
2002-05-30,17.637,17.692,17.444,17.566,4252692,0
2002-05-31,17.537,17.872,17.522,17.729,3446536,0
2002-06-03,17.729,17.93,17.514,17.55,2302742,0
2002-06-04,17.514,17.61,16.987,17.309,2432190,0
2002-06-05,17.309,18.151,17.309,17.9,3477922,0
2002-06-06,17.957,17.996,17.409,17.452,2010480,0
2002-06-07,17.145,17.322,16.94,17.302,3972205,0
2002-06-10,17.309,17.573,17.215,17.374,1953878,0
2002-06-11,17.501,17.652,17.145,17.195,3321285,0
2002-06-12,17.045,17.237,16.953,17.145,1979656,0
2002-06-13,17.079,17.202,16.873,16.873,2345886,0
2002-06-14,16.544,16.582,16.232,16.516,3234985,0
2002-06-17,16.516,16.98,16.423,16.967,3293266,0
2002-06-18,16.967,17.117,16.787,16.902,3723663,0
2002-06-19,16.831,16.94,16.481,16.56,4618082,0
2002-06-20,16.373,16.688,16.329,16.43,3595329,0
2002-06-21,16.238,16.43,16.109,16.188,4034130,0
2002-06-24,16.109,16.274,15.674,16.173,3088714,0
2002-06-25,16.194,16.337,15.888,15.916,4348522,0
2002-06-26,15.916,15.916,15.653,15.882,3417398,0
2002-06-27,15.981,16.075,15.631,15.959,3116730,0
2002-06-28,15.753,16.43,15.753,16.075,4131644,0
2002-07-01,16.159,16.194,15.668,15.668,2996806,0
2002-07-02,15.753,15.816,15.268,15.582,3952872,0
2002-07-03,15.582,15.716,14.912,15.353,3566467,0
2002-07-05,15.488,15.946,15.375,15.902,1661625,0
2002-07-08,15.966,16.132,15.782,15.831,2099592,0
2002-07-09,15.831,16.316,15.787,15.816,2604517,0
2002-07-10,15.946,15.946,15.053,15.088,2591068,0
2002-07-11,14.961,15.024,14.439,14.831,3744119,0
2002-07-12,14.875,15.202,14.775,14.831,3118135,0
2002-07-15,14.789,14.859,13.903,14.667,3663696,0
2002-07-16,14.082,14.118,13.383,13.463,8338662,0
2002-07-17,13.64,14.082,13.561,13.669,6869542,0
2002-07-18,13.027,13.484,12.711,12.842,7747145,0
2002-07-19,12.591,12.926,12.305,12.327,5267038,0
2002-07-22,12.327,12.554,11.8,11.957,4179557,0
2002-07-23,12.098,12.376,11.861,11.957,5263118,0
2002-07-24,11.705,12.677,11.542,12.643,4482741,0
2002-07-25,12.761,13.078,12.327,12.96,6340509,0
2002-07-26,13.063,13.168,12.912,13.041,5105079,0
2002-07-29,13.091,13.876,13.091,13.733,3607938,0
2002-07-30,13.505,13.775,13.271,13.447,3065457,0
2002-07-31,13.534,13.553,13.125,13.52,4531215,0
2002-08-01,13.463,13.611,13.027,13.125,4158259,0
2002-08-02,13.168,13.197,12.219,12.363,3742997,0
2002-08-05,12.219,12.413,11.957,11.973,2106594,0
2002-08-06,12.026,12.711,12.026,12.413,3017825,0
2002-08-07,12.62,12.671,11.994,12.483,2828682,0
2002-08-08,12.591,12.768,12.376,12.705,4007234,0
2002-08-09,12.643,12.975,12.448,12.798,3810525,0
2002-08-12,12.655,12.849,12.497,12.753,1401872,0
2002-08-13,12.898,13.063,12.718,12.718,3456908,0
2002-08-14,12.711,13.063,12.313,13.063,3945026,0
2002-08-15,13.063,13.232,12.842,13.125,3145876,0
2002-08-16,13.125,13.248,12.864,13.175,2353176,0
2002-08-19,13.139,13.804,13.125,13.79,3250396,0
2002-08-20,13.74,13.74,13.333,13.568,2536708,0
2002-08-21,13.661,13.839,13.311,13.69,2492158,0
2002-08-22,13.655,13.903,13.604,13.79,1749327,0
2002-08-23,13.79,13.79,13.333,13.383,2199901,0
2002-08-26,13.477,13.49,13.182,13.397,3294946,0
2002-08-27,13.561,13.682,13.463,13.545,3941664,0
2002-08-28,13.513,13.513,13.168,13.219,2408093,0
2002-08-29,12.864,13.333,12.864,13.318,3529757,0
2002-08-30,13.232,13.526,13.204,13.285,2102668,0
2002-09-03,13.285,13.285,12.753,12.99,3120096,0
2002-09-04,12.99,13.271,12.798,13.226,2442000,0
2002-09-05,12.945,13.353,12.842,13.204,3364997,0
2002-09-06,13.333,13.545,13.285,13.545,3831821,0
2002-09-09,13.353,13.718,13.24,13.69,2609843,0
2002-09-10,13.64,13.754,13.498,13.754,1923616,0
2002-09-11,13.854,13.932,13.705,13.74,1259808,0
2002-09-12,13.705,13.705,13.463,13.545,2012724,0
2002-09-13,13.368,13.397,12.982,13.271,3050045,0
2002-09-16,13.271,13.285,12.876,13.027,3283738,0
2002-09-17,13.212,13.226,12.655,12.711,2522981,0
2002-09-18,12.663,12.732,12.199,12.671,3156246,0
2002-09-19,12.327,12.591,12.149,12.157,2858103,0
2002-09-20,12.327,12.413,12.17,12.363,3784187,0
2002-09-23,12.305,12.635,12.219,12.591,4471534,0
2002-09-24,12.413,12.421,11.847,11.927,6362085,0
2002-09-25,12.083,12.199,11.847,12.17,3143356,0
2002-09-26,12.254,12.783,12.163,12.783,3267208,0
2002-09-27,12.732,12.746,12.17,12.261,4019564,0
2002-09-30,11.942,12.327,11.676,12.185,3752244,0
2002-10-01,12.185,12.605,11.919,12.605,3357428,0
2002-10-02,12.591,12.677,12.341,12.391,2547354,0
2002-10-03,12.376,12.62,12.098,12.134,2959819,0
2002-10-04,12.29,12.341,11.333,11.648,3684155,0
2002-10-07,11.555,11.743,11.304,11.369,2322347,0
2002-10-08,11.47,11.549,10.925,11.333,4385790,0
2002-10-09,11.073,11.177,10.498,10.556,3827057,0
2002-10-10,10.614,11.206,10.498,11.162,4284634,0
2002-10-11,11.327,12.054,11.291,11.927,2987281,0
2002-10-14,11.75,11.877,11.422,11.519,2672889,0
2002-10-15,12.004,12.569,11.98,12.569,4084287,0
2002-10-16,12.376,12.561,11.998,12.004,3685556,0
2002-10-17,12.663,13.153,12.655,13.147,6527686,0
2002-10-18,13.333,13.604,12.953,13.604,5062767,0
2002-10-21,13.44,14.503,13.368,14.488,4156022,0
2002-10-22,14.184,14.239,13.619,13.669,5539680,0
2002-10-23,13.604,14.253,13.561,14.253,5632989,0
2002-10-24,14.397,14.397,13.669,13.754,2927316,0
2002-10-25,13.754,13.998,13.574,13.983,2269672,0
2002-10-28,14.147,14.147,13.697,13.869,3696764,0
2002-10-29,13.74,13.833,13.418,13.74,3188750,0
2002-10-30,13.775,13.953,13.534,13.804,2217834,0
2002-10-31,13.804,13.953,13.661,13.79,2112476,0
2002-11-01,13.74,13.94,13.49,13.932,3628110,0
2002-11-04,14.11,14.569,14.046,14.198,3027346,0
2002-11-05,14.147,14.362,14.046,14.246,1557108,0
2002-11-06,14.31,14.503,14.061,14.503,2420420,0
2002-11-07,14.503,14.532,14.006,14.046,2426308,0
2002-11-08,14.082,14.461,14.054,14.198,3590284,0
2002-11-11,14.184,14.184,13.526,13.589,3111692,0
2002-11-12,13.76,14.125,13.597,13.968,2821681,0
2002-11-13,13.89,14.239,13.726,14.11,2554076,0
2002-11-14,14.474,14.569,14.356,14.569,2757792,0
2002-11-15,14.548,14.831,14.488,14.76,2752469,0
2002-11-18,14.989,15.01,14.775,14.81,2295731,0
2002-11-19,14.81,14.81,14.583,14.682,3470359,0
2002-11-20,14.775,15.002,14.617,14.989,3493611,0
2002-11-21,15.061,15.816,14.974,15.724,3112534,0
2002-11-22,15.724,15.946,15.602,15.624,3320444,0
2002-11-25,15.624,15.816,15.475,15.802,3633997,0
2002-11-26,15.802,15.946,15.638,15.802,3174740,0
2002-11-27,15.854,16.28,15.854,16.173,2994563,0
2002-11-29,16.202,16.481,16.188,16.415,1772023,0
2002-12-02,16.947,17.008,16.345,16.43,5742828,0
2002-12-03,16.388,16.388,15.787,15.802,2458814,0
2002-12-04,15.668,15.768,15.361,15.361,4634332,0
2002-12-05,15.46,15.46,15.038,15.069,3340897,0
2002-12-06,14.925,15.297,14.889,15.118,2376428,0
2002-12-09,15.154,15.31,14.632,14.632,2703711,0
2002-12-10,14.645,14.925,14.488,14.583,4110066,0
2002-12-11,14.597,14.947,14.39,14.817,3956793,0
2002-12-12,14.989,15.169,14.831,15.076,2342805,0
2002-12-13,14.838,15.132,14.711,14.754,2298534,0
2002-12-16,14.797,15.169,14.797,15.14,1946598,0
2002-12-17,15.169,15.346,14.989,15.024,1809012,0
2002-12-18,15.024,15.194,14.845,15.016,2557443,0
2002-12-19,15.002,15.261,14.859,14.955,2608721,0
2002-12-20,15.095,15.417,15.076,15.368,2944685,0
2002-12-23,15.353,15.488,15.224,15.275,1870658,0
2002-12-24,15.231,15.445,15.189,15.231,751513,0
2002-12-26,15.275,15.653,15.202,15.216,1220014,0
2002-12-27,15.216,15.216,14.875,14.939,1135954,0
2002-12-30,15.01,15.208,14.76,15.118,1355640,0
2002-12-31,14.989,15.375,14.912,15.297,1326217,0
2003-01-02,15.453,15.895,15.361,15.839,2025608,0
2003-01-03,15.802,15.802,15.588,15.732,1438019,0
2003-01-06,15.732,16.202,15.716,16.102,1980498,0
2003-01-07,16.081,16.088,15.775,15.882,2124525,0
2003-01-08,15.882,15.882,15.381,15.41,4011436,0
2003-01-09,15.41,15.602,15.368,15.538,3052286,0
2003-01-10,15.239,15.538,15.216,15.41,2793098,0
2003-01-13,15.488,15.582,15.239,15.431,1646213,0
2003-01-14,15.431,15.445,15.132,15.445,1638924,0
2003-01-15,15.445,15.525,15.169,15.169,1896159,0
2003-01-16,15.175,15.511,15.154,15.189,2302742,0
2003-01-17,15.189,15.282,15.01,15.053,1557949,0
2003-01-21,15.01,15.132,14.682,14.696,2060640,0
2003-01-22,14.696,14.696,13.768,13.79,5239580,0
2003-01-23,14.275,14.632,13.903,14.617,6921660,0
2003-01-24,14.617,14.617,13.883,13.998,3688920,0
2003-01-27,13.998,14.14,13.754,13.754,4632933,0
2003-01-28,13.797,14.11,13.726,14.046,3741595,0
2003-01-29,14.019,14.356,13.733,14.275,3382929,0
2003-01-30,14.239,14.239,13.869,13.896,2536989,0
2003-01-31,13.726,14.31,13.718,13.947,3746359,0
2003-02-03,14.14,14.294,14.032,14.212,3515185,0
2003-02-04,13.998,14.046,13.833,13.968,1738400,0
2003-02-05,14.061,14.226,13.513,13.839,2740696,0
2003-02-06,13.754,13.903,13.633,13.718,2789735,0
2003-02-07,13.854,13.983,13.333,13.463,2144424,0
2003-02-10,13.513,13.513,13.16,13.484,2753588,0
2003-02-11,13.568,13.661,13.271,13.368,1703654,0
2003-02-12,13.375,13.534,13.098,13.098,1656020,0
2003-02-13,13.19,13.204,12.849,13.098,2106873,0
2003-02-14,13.091,13.204,12.798,13.19,3325489,0
2003-02-18,13.418,13.819,13.389,13.74,3094042,0
2003-02-19,13.918,13.953,13.597,13.79,3684994,0
2003-02-20,13.932,13.991,13.79,13.869,3662301,0
2003-02-21,13.869,14.162,13.718,14.162,2753588,0
2003-02-24,14.162,14.176,13.819,13.839,4026286,0
2003-02-25,13.625,13.883,13.49,13.883,3480724,0
2003-02-26,13.854,13.918,13.69,13.712,2854183,0
2003-02-27,13.76,14.019,13.733,13.968,2249496,0
2003-02-28,13.953,14.191,13.94,14.082,2265748,0
2003-03-03,14.096,14.239,13.903,13.918,2361299,0
2003-03-04,13.94,13.947,13.432,13.455,2879961,0
2003-03-05,13.455,13.661,13.383,13.619,2554365,0
2003-03-06,13.513,13.541,13.255,13.305,2168796,0
2003-03-07,13.063,13.526,12.898,13.463,4113428,0
2003-03-10,13.383,13.397,12.912,13.013,3238626,0
2003-03-11,13.005,13.063,12.554,12.62,3426366,0
2003-03-12,12.62,12.655,12.321,12.569,2919752,0
2003-03-13,13.063,13.397,12.904,13.397,3156246,0
2003-03-14,13.526,13.625,13.226,13.263,2770399,0
2003-03-17,13.255,14.168,13.112,14.168,3271406,0
2003-03-18,14.132,14.348,13.953,14.219,3009137,0
2003-03-19,14.061,14.162,13.839,14.096,3746641,0
2003-03-20,14.096,14.118,13.754,14.04,2766475,0
2003-03-21,14.31,14.904,14.226,14.797,4069437,0
2003-03-24,14.488,14.548,13.998,14.075,3386853,0
2003-03-25,14.162,14.517,13.669,14.439,3191266,0
2003-03-26,14.325,14.397,14.168,14.239,2669804,0
2003-03-27,14.176,14.488,13.947,14.317,1980217,0
2003-03-28,14.125,14.125,13.726,13.76,3737671,0
2003-03-31,13.705,13.896,13.44,13.775,4237560,0
2003-04-01,13.775,13.804,13.604,13.754,3485767,0
2003-04-02,14.11,14.875,14.11,14.675,4814509,0
2003-04-03,14.66,14.66,14.439,14.468,3123457,0
2003-04-04,14.468,14.696,14.369,14.569,2372506,0
2003-04-07,14.989,15.216,14.632,14.645,3095156,0
2003-04-08,14.645,14.704,14.454,14.517,3133829,0
2003-04-09,14.532,14.66,14.302,14.31,2542592,0
2003-04-10,14.348,14.417,14.176,14.383,2369984,0
2003-04-11,14.525,14.704,14.191,14.275,2161230,0
2003-04-14,14.275,14.583,13.926,14.548,2294331,0
2003-04-15,14.548,14.725,14.383,14.682,2875482,0
2003-04-16,14.881,14.925,14.517,14.569,3360234,0
2003-04-17,14.569,15.317,14.569,15.275,4714194,0
2003-04-21,15.182,15.346,15.118,15.194,2515694,0
2003-04-22,15.194,15.724,15.053,15.638,2976072,0
2003-04-23,15.638,15.638,15.346,15.445,2882486,0
2003-04-24,15.346,15.575,15.34,15.417,1622676,0
2003-04-25,15.361,15.41,14.955,15.01,1769785,0
2003-04-28,15.038,15.518,15.038,15.481,1831990,0
2003-04-29,15.431,15.631,15.332,15.56,2288165,0
2003-04-30,15.56,15.867,15.395,15.732,3154002,0
2003-05-01,15.616,15.616,15.246,15.46,2438074,0
2003-05-02,15.332,15.661,15.332,15.575,2637858,0
2003-05-05,15.703,15.931,15.511,15.638,1770347,0
2003-05-06,15.638,15.916,15.594,15.816,2444799,0
2003-05-07,15.753,15.768,15.525,15.638,2002917,0
2003-05-08,15.594,15.616,15.239,15.395,2044107,0
2003-05-09,15.395,15.624,15.346,15.56,2733694,0
2003-05-12,15.554,15.882,15.41,15.867,2446764,0
2003-05-13,15.831,15.831,15.402,15.575,2928717,0
2003-05-14,15.602,15.653,15.208,15.375,1923895,0
2003-05-15,15.46,15.624,15.332,15.624,3826499,0
2003-05-16,15.475,15.624,15.282,15.518,1718787,0
2003-05-19,15.481,15.511,15.061,15.103,1798926,0
2003-05-20,15.154,15.231,14.989,15.194,3816411,0
2003-05-21,15.076,15.095,14.725,14.725,4220748,0
2003-05-22,14.845,15.261,14.824,15.182,3048925,0
2003-05-23,15.202,15.231,14.961,15.189,2659998,0
2003-05-27,15.182,15.602,14.989,15.575,2794217,0
2003-05-28,15.575,15.775,15.46,15.525,2239411,0
2003-05-29,15.525,15.674,15.002,15.132,3734590,0
2003-05-30,15.169,15.653,15.169,15.631,4784243,0
2003-06-02,15.895,16.254,15.787,16.018,3856480,0
2003-06-03,16.075,16.144,15.882,16.01,3675464,0
2003-06-04,16.045,16.56,15.988,16.503,3716098,0
2003-06-05,16.467,17.029,16.381,16.973,5525953,0
2003-06-06,17.094,17.221,16.531,16.56,5224726,0
2003-06-09,16.288,16.453,16.025,16.088,3586082,0
2003-06-10,16.132,16.238,15.974,16.109,3662579,0
2003-06-11,16.132,16.544,16.109,16.481,2823357,0
2003-06-12,16.544,16.659,16.396,16.616,3405349,0
2003-06-13,16.666,16.666,16.303,16.396,3024265,0
2003-06-16,16.638,17.344,16.622,17.295,4694299,0
2003-06-17,17.487,17.573,17.274,17.514,4115672,0
2003-06-18,17.452,17.452,17.102,17.215,2549036,0
2003-06-19,17.166,17.259,16.651,16.71,4265585,0
2003-06-20,16.88,17.259,16.772,17.117,4706908,0
2003-06-23,17.109,17.166,16.902,17.166,3970523,0
2003-06-24,17.131,17.259,16.902,17.079,3276173,0
2003-06-25,17.145,17.181,16.837,16.902,4064954,0
2003-06-26,16.902,17.094,16.754,17.094,2101265,0
2003-06-27,17.145,17.145,16.674,16.76,1987222,0
2003-06-30,16.85,16.987,16.688,16.887,2458814,0
2003-07-01,16.816,16.887,16.415,16.866,4234199,0
2003-07-02,16.866,17.102,16.843,17.066,1947718,0
2003-07-03,16.953,17.153,16.902,17.001,1346671,0
2003-07-07,17.102,17.381,17.079,17.274,2671766,0
2003-07-08,17.209,17.473,17.166,17.437,1820780,0
2003-07-09,17.437,17.595,17.309,17.358,2074089,0
2003-07-10,17.358,17.452,17.094,17.181,2738177,0
2003-07-11,17.33,17.692,17.274,17.629,2896772,0
2003-07-14,17.773,17.878,17.452,17.514,2774044,0
2003-07-15,17.629,17.751,17.381,17.458,2004035,0
2003-07-16,17.573,17.629,17.215,17.337,1760252,0
2003-07-17,17.916,18.985,17.878,18.694,10279934,0
2003-07-18,18.473,18.822,18.429,18.822,9021246,0
2003-07-21,18.63,19.735,18.622,19.379,10125257,0
2003-07-22,19.593,19.808,19.321,19.658,7182249,0
2003-07-23,19.698,19.698,19.156,19.263,5875089,0
2003-07-24,19.263,19.527,18.928,18.993,3653050,0
2003-07-25,19.077,19.45,18.851,19.371,4413248,0
2003-07-28,19.371,19.629,19.27,19.35,3270571,0
2003-07-29,19.387,19.52,19.044,19.115,2999049,0
2003-07-30,19.051,19.263,18.97,19.115,2141619,0
2003-07-31,19.256,19.615,18.97,19.356,4360853,0
2003-08-01,19.387,19.499,19.238,19.321,2620210,0
2003-08-04,19.343,19.629,19.186,19.499,3666502,0
2003-08-05,19.415,19.485,19.001,19.022,3287940,0
2003-08-06,19.022,19.077,18.401,18.401,5336530,0
2003-08-07,18.33,18.537,18.086,18.48,3647728,0
2003-08-08,18.68,18.829,18.571,18.8,1543936,0
2003-08-11,18.867,19.256,18.859,19.194,3319325,0
2003-08-12,19.321,19.808,19.321,19.808,5311029,0
2003-08-13,19.858,20.243,19.793,20.092,5836698,0
2003-08-14,20.085,20.485,19.933,20.237,6570283,0
2003-08-15,20.237,20.299,19.963,20.2,2237166,0
2003-08-18,20.258,20.619,20.243,20.613,3918964,0
2003-08-19,20.613,20.877,20.571,20.842,4415770,0
2003-08-20,20.649,20.786,20.535,20.75,3089835,0
2003-08-21,20.698,21.285,20.698,21.213,4626205,0
2003-08-22,21.269,21.414,20.713,20.78,4442675,0
2003-08-25,20.683,20.78,20.052,20.407,2672889,0
2003-08-26,20.327,20.442,20.059,20.357,3627272,0
2003-08-27,20.392,20.456,20.265,20.407,2609843,0
2003-08-28,20.471,20.863,20.237,20.736,2816917,0
2003-08-29,20.812,21.333,20.799,21.243,2676812,0
2003-09-02,21.399,21.414,20.877,21.007,3342304,0
2003-09-03,21.171,21.2,20.571,20.619,4642738,0
2003-09-04,20.619,20.786,20.292,20.649,2967665,0
2003-09-05,20.415,20.471,20.07,20.121,3819772,0
2003-09-08,20.162,20.521,20.022,20.334,3060413,0
2003-09-09,20.147,20.305,19.949,19.956,2717161,0
2003-09-10,20,20.03,19.313,19.513,2932359,0
2003-09-11,19.712,19.836,19.52,19.629,5033906,0
2003-09-12,19.629,19.97,19.615,19.886,2030937,0
2003-09-15,19.97,20,19.586,19.636,2537548,0
2003-09-16,19.727,20.147,19.671,20.121,2415938,0
2003-09-17,20.052,20.271,19.793,19.858,3296350,0
2003-09-18,19.906,20.265,19.712,20.251,2674851,0
2003-09-19,20.265,20.506,20.162,20.243,2890890,0
2003-09-22,20.243,20.243,19.727,19.772,2747983,0
2003-09-23,19.919,20.128,19.793,20.014,2169080,0
2003-09-24,20.022,20.128,19.423,19.45,3690600,0
2003-09-25,19.457,19.52,18.928,18.963,5108441,0
2003-09-26,18.786,18.993,18.702,18.886,4017880,0
2003-09-29,18.95,19.142,18.815,19.044,2624136,0
2003-09-30,18.985,19.307,18.748,19.071,3482405,0
2003-10-01,19.071,19.55,19.03,19.55,3712454,0
2003-10-02,19.565,19.772,19.485,19.692,1963965,0
2003-10-03,20.059,20.535,19.899,19.949,4013954,0
2003-10-06,20.014,20.305,19.933,20.147,1796403,0
2003-10-07,20.162,20.299,19.886,20.229,2338881,0
2003-10-08,20.292,20.6,20.292,20.506,2574537,0
2003-10-09,20.772,21.164,20.75,20.877,4205336,0
2003-10-10,20.877,21.119,20.812,20.882,2591912,0
2003-10-13,20.95,21.236,20.95,21.097,1065348,0
2003-10-14,21.015,21.082,20.935,21.077,1940713,0
2003-10-15,21.236,21.362,20.972,21.285,4237841,0
2003-10-16,21.285,21.285,20.585,20.634,6082719,0
2003-10-17,20.634,20.89,20.327,20.392,3157924,0
2003-10-20,20.556,20.799,20.2,20.237,3773260,0
2003-10-21,20.342,20.422,20.022,20.098,3369484,0
2003-10-22,20.147,20.429,19.786,20.135,5593484,0
2003-10-23,20.14,20.835,20.14,20.649,5344936,0
2003-10-24,20.442,20.664,20.422,20.571,2997645,0
2003-10-27,20.863,21.213,20.827,21.071,3009697,0
2003-10-28,21.119,21.414,21.007,21.414,3633157,0
2003-10-29,21.325,21.67,21.304,21.657,2852777,0
2003-10-30,21.761,21.784,21.384,21.692,3412634,0
2003-10-31,21.684,21.684,21.451,21.554,2079972,0
2003-11-03,21.304,21.657,21.141,21.243,5388157,0
2003-11-04,21.243,21.692,21.192,21.422,2848663,0
2003-11-05,21.269,21.534,21.243,21.479,1453427,0
2003-11-06,21.731,21.946,21.636,21.918,2858103,0
2003-11-07,21.933,22.056,21.465,21.49,2545393,0
2003-11-10,21.297,21.362,20.942,20.992,2760873,0
2003-11-11,21.028,21.071,20.842,20.927,1922215,0
2003-11-12,21.02,21.644,21.02,21.554,2178604,0
2003-11-13,21.479,21.684,21.304,21.362,2037100,0
2003-11-14,21.269,21.664,21.177,21.25,1814899,0
2003-11-17,21.25,21.25,20.69,20.927,1942953,0
2003-11-18,21.02,21.133,20.664,20.698,1866171,0
2003-11-19,20.683,21.049,20.543,20.979,2109954,0
2003-11-20,20.913,21.304,20.765,21.041,2539512,0
2003-11-21,21.041,21.105,20.89,20.992,1172101,0
2003-11-24,21.185,21.575,21.171,21.568,2362701,0
2003-11-25,21.692,22.169,21.677,22.078,3486888,0
2003-11-26,22.078,22.092,21.684,22.049,2084174,0
2003-11-28,22.049,22.25,21.998,22.25,648678,0
2003-12-01,22.25,22.555,22.25,22.511,2830367,0
2003-12-02,22.483,22.483,22.319,22.42,1917455,0
2003-12-03,22.406,22.647,22.398,22.483,1975455,0
2003-12-04,22.448,22.468,22.275,22.384,3992660,0
2003-12-05,22.398,22.839,22.398,22.634,2457692,0
2003-12-08,22.627,22.998,22.598,22.984,2419864,0
2003-12-09,22.984,23.383,22.984,23.253,3868814,0
2003-12-10,23.162,23.162,22.541,22.676,3641003,0
2003-12-11,22.676,23.231,22.676,23.224,2682978,0
2003-12-12,23.212,23.26,22.998,23.205,1477808,0
2003-12-15,23.518,23.842,23.446,23.531,3622509,0
2003-12-16,23.531,23.826,23.531,23.744,5109562,0
2003-12-17,23.744,23.744,23.231,23.383,3579074,0
2003-12-18,23.383,23.909,23.082,23.826,5027466,0
2003-12-19,23.842,23.981,23.62,23.812,3585239,0
2003-12-22,23.649,23.967,23.605,23.931,3077223,0
2003-12-23,23.767,23.981,23.656,23.877,2068764,0
2003-12-24,23.842,23.842,23.689,23.797,1009580,0
2003-12-26,23.797,24.091,23.783,24.056,681181,0
2003-12-29,24.091,24.283,24.056,24.283,1578404,0
2003-12-30,24.283,24.333,24.069,24.132,1517877,0
2003-12-31,24.132,24.283,24.084,24.225,1370210,0
2004-01-02,23.826,24.21,23.819,23.923,2267992,0
2004-01-05,23.974,24.254,23.974,24.204,2245014,0
2004-01-06,24.018,24.116,23.725,23.731,2979996,0
2004-01-07,23.916,24.182,23.744,24.132,3867687,0
2004-01-08,24.152,24.312,23.923,24.254,2754710,0
2004-01-09,24.254,24.254,23.612,23.689,2996246,0
2004-01-12,23.669,23.718,23.391,23.552,3179499,0
2004-01-13,24.091,24.438,23.857,24.018,4544669,0
2004-01-14,24.446,24.81,24.446,24.712,4286595,0
2004-01-15,24.624,24.831,24.489,24.817,2405571,0
2004-01-16,24.888,25.095,24.712,24.968,2179726,0
2004-01-20,24.946,24.968,24.446,24.734,3820891,0
2004-01-21,24.734,25.268,24.54,25.268,3509024,0
2004-01-22,25.146,25.33,24.968,25.246,2853900,0
2004-01-23,25.246,25.78,24.741,25.78,6958084,0
2004-01-26,25.695,25.932,25.123,25.503,3997422,0
2004-01-27,25.503,25.503,24.254,24.275,6579807,0
2004-01-28,24.481,24.568,23.689,23.923,5131980,0
2004-01-29,24.056,24.056,23.239,23.552,4962735,0
2004-01-30,23.59,23.797,23.205,23.744,7020006,0
2004-02-02,23.767,23.953,23.405,23.547,4469849,0
2004-02-03,23.467,23.467,23.074,23.22,3754763,0
2004-02-04,23.004,23.142,22.798,22.874,4944805,0
2004-02-05,22.956,23.426,22.882,23.304,5944014,0
2004-02-06,23.074,23.819,23.074,23.696,4225515,0
2004-02-09,23.718,23.842,23.377,23.718,3008013,0
2004-02-10,23.663,23.767,23.326,23.482,3687515,0
2004-02-11,23.575,24.254,23.49,24.182,3642402,0
2004-02-12,23.981,24.159,23.842,23.909,2485149,0
2004-02-13,24.091,24.145,23.656,23.775,2913868,0
2004-02-17,24.091,24.446,23.974,24.182,2682697,0
2004-02-18,24.103,24.262,23.834,23.931,2206906,0
2004-02-19,24.091,24.297,23.923,23.945,1960603,0
2004-02-20,23.996,23.996,23.49,23.669,2448725,0
2004-02-23,23.812,23.945,23.412,23.497,3058173,0
2004-02-24,23.467,23.497,23.004,23.097,3236100,0
2004-02-25,23.097,23.682,22.956,23.552,4461167,0
2004-02-26,23.412,23.725,23.412,23.539,5829414,0
2004-02-27,23.568,23.959,23.497,23.725,6504712,0
2004-03-01,24.116,24.262,23.967,24.098,3990699,0
2004-03-02,24.103,24.403,24.056,24.056,3062933,0
2004-03-03,23.877,24.103,23.526,23.996,2176642,0
2004-03-04,24.091,24.124,23.877,23.967,2313666,0
2004-03-05,23.909,24.204,23.804,23.902,3045564,0
2004-03-08,23.804,24.018,23.547,23.547,2740134,0
2004-03-09,23.497,23.669,23.053,23.162,3357428,0
2004-03-10,23.552,23.857,22.647,22.647,8175576,0
2004-03-11,22.778,22.984,22.319,22.333,5374915,0
2004-03-12,22.634,23.074,22.612,23.027,5092754,0
2004-03-15,23.027,23.082,22.548,22.704,3825658,0
2004-03-16,22.839,23.177,22.839,23.082,3175019,0
2004-03-17,23.082,23.718,23.082,23.626,3451584,0
2004-03-18,23.497,23.725,23.082,23.656,3434489,0
2004-03-19,23.675,23.909,23.34,23.412,2693063,0
2004-03-22,23.199,23.231,22.704,22.867,3577675,0
2004-03-23,22.984,23.224,22.926,23.089,4445195,0
2004-03-24,23.004,23.467,22.89,23.212,5094713,0
2004-03-25,23.355,23.767,23.319,23.675,2691100,0
2004-03-26,23.675,23.896,23.355,23.767,3169695,0
2004-03-29,24.018,24.489,24.012,24.389,2746300,0
2004-03-30,24.21,24.352,23.931,24.305,3238064,0
2004-03-31,24.254,24.403,24.004,24.145,2770679,0
2004-04-01,24.084,24.446,23.974,24.041,2703711,0
2004-04-02,24.568,25.017,24.446,24.918,3453824,0
2004-04-05,24.803,25.095,24.638,25.095,2741818,0
2004-04-06,24.968,25.755,24.91,25.587,4869429,0
2004-04-07,25.587,25.644,25.011,25.16,3360234,0
2004-04-08,25.216,25.554,25.061,25.146,3210884,0
2004-04-12,25.176,25.587,25.176,25.431,1408036,0
2004-04-13,25.431,25.526,24.81,24.918,4108947,0
2004-04-14,24.782,25.603,24.767,25.254,3384897,0
2004-04-15,25.254,25.695,25.254,25.453,3892344,0
2004-04-16,25.461,26.253,25.323,25.939,5775053,0
2004-04-19,25.939,25.968,25.472,25.695,2868753,0
2004-04-20,25.78,26.016,25.224,25.274,6140161,0
2004-04-21,25.102,25.268,24.831,24.926,4757063,0
2004-04-22,25.067,25.767,24.989,25.76,6037606,0
2004-04-23,24.982,25.102,24.389,24.767,5777300,0
2004-04-26,24.926,24.946,24.438,24.481,4101942,0
2004-04-27,24.438,24.81,24.423,24.467,3680510,0
2004-04-28,24.409,24.446,23.605,23.704,5233135,0
2004-04-29,23.663,23.669,23.112,23.253,6065626,0
2004-04-30,23.304,23.482,22.89,23.033,4635734,0
2004-05-03,23.082,23.289,22.984,23.267,3767373,0
2004-05-04,23.231,23.626,22.984,23.552,5586196,0
2004-05-05,23.552,23.682,23.362,23.497,4069154,0
2004-05-06,23.446,23.446,22.977,23.185,3773540,0
2004-05-07,23.112,23.391,22.577,22.839,4302571,0
2004-05-10,22.319,22.483,21.071,21.753,10592362,0
2004-05-11,22.092,22.428,21.806,22.297,5522028,0
2004-05-12,22.655,22.712,21.998,22.689,5569379,0
2004-05-13,22.412,22.756,22.191,22.369,3227138,0
2004-05-14,22.34,22.805,22.092,22.511,2945531,0
2004-05-17,22.042,22.092,21.738,21.87,4361414,0
2004-05-18,22.435,22.462,22.07,22.42,4396156,0
2004-05-19,22.726,23.119,22.275,22.29,3513790,0
2004-05-20,22.29,22.29,21.813,21.962,3999107,0
2004-05-21,22.111,22.257,21.85,22.169,3991259,0
2004-05-24,22.569,23.011,22.555,22.874,5634948,0
2004-05-25,22.839,23.326,22.592,23.245,4697660,0
2004-05-26,23.377,23.446,23.112,23.205,2437794,0
2004-05-27,23.377,23.804,23.212,23.397,3900473,0
2004-05-28,23.369,23.383,23.212,23.304,1787720,0
2004-06-01,23.312,23.46,23.142,23.319,2415099,0
2004-06-02,23.34,23.597,23.26,23.497,3246471,0
2004-06-03,23.304,23.819,23.239,23.518,3792874,0
2004-06-04,23.877,24.069,23.682,23.752,3648567,0
2004-06-07,24.026,24.454,23.989,24.389,2762836,0
2004-06-08,24.145,24.632,24.026,24.52,4281836,0
2004-06-09,24.504,24.638,24.232,24.232,3593931,0
2004-06-10,24.312,24.403,24.182,24.352,1784356,0
2004-06-14,24.076,24.275,23.981,24.152,1807051,0
2004-06-15,24.182,24.749,24.182,24.54,2702029,0
2004-06-16,24.54,24.624,24.403,24.561,2306378,0
2004-06-17,24.454,24.504,24.275,24.375,2527181,0
2004-06-18,24.247,24.61,24.152,24.481,1795004,0
2004-06-21,24.52,24.581,24.262,24.283,1901478,0
2004-06-22,24.204,24.352,23.931,24.24,3059012,0
2004-06-23,24.196,24.36,24.063,24.326,4091574,0
2004-06-24,24.397,24.512,24.225,24.352,3880018,0
2004-06-25,24.312,24.61,24.21,24.333,2116958,0
2004-06-28,24.873,24.873,24.026,24.048,4677767,0
2004-06-29,24.034,24.204,23.916,24.041,3447939,0
2004-06-30,24.174,24.446,23.731,24.382,4103902,0
2004-07-01,24.46,24.54,24.026,24.254,3836304,0
2004-07-02,24.145,24.145,23.56,23.675,3059853,0
2004-07-06,23.59,23.59,23.082,23.191,4418577,0
2004-07-07,23.297,23.44,23.162,23.205,3085072,0
2004-07-08,22.949,23.053,22.718,22.718,3654731,0
2004-07-09,22.791,23.267,22.791,23.231,3730950,0
2004-07-12,23.239,23.482,23.142,23.369,2087820,0
2004-07-13,23.49,23.737,23.467,23.669,2467218,0
2004-07-14,23.597,23.877,23.446,23.583,2784412,0
2004-07-15,23.857,23.974,23.633,23.849,3118135,0
2004-07-16,24.21,24.262,23.767,23.789,2193732,0
2004-07-19,23.675,23.767,23.289,23.612,3655011,0
2004-07-20,23.612,23.849,23.605,23.649,3002412,0
2004-07-21,23.737,23.923,23.334,23.377,4100264,0
2004-07-22,23.467,23.737,22.826,23.575,8200797,0
2004-07-23,23.826,23.996,23.49,23.663,4374861,0
2004-07-26,23.663,23.953,23.44,23.663,3092635,0
2004-07-27,23.804,24.167,23.649,24.098,3695922,0
2004-07-28,24.098,24.561,24.018,24.481,3587761,0
2004-07-29,24.481,24.946,24.481,24.767,4146774,0
2004-07-30,24.734,24.846,24.467,24.512,2018885,0
2004-08-02,24.232,24.375,24.098,24.326,4287158,0
2004-08-03,24.232,24.446,24.076,24.333,3704329,0
2004-08-04,24.283,24.467,23.896,24.091,5740029,0
2004-08-05,24.091,24.098,23.22,23.297,3538167,0
2004-08-06,23.231,23.267,22.435,22.592,7072409,0
2004-08-09,22.647,22.984,22.468,22.697,3155403,0
2004-08-10,22.791,23.212,22.74,23.185,2782727,0
2004-08-11,22.964,23.34,22.778,23.231,3036317,0
2004-08-12,23.089,23.142,22.733,22.798,2405571,0
2004-08-13,22.577,22.74,22.14,22.198,4868024,0
2004-08-16,22.354,23.004,22.227,22.956,2687463,0
2004-08-17,23.369,23.44,22.812,22.913,3446259,0
2004-08-18,22.874,22.984,22.647,22.897,3174740,0
2004-08-19,22.882,22.926,22.227,22.347,5078739,0
2004-08-20,22.354,22.756,22.304,22.655,2587707,0
2004-08-23,22.627,22.826,22.533,22.676,1972374,0
2004-08-24,22.905,23.199,22.874,22.964,2843254,0
2004-08-25,22.882,23.027,22.598,23.019,3113092,0
2004-08-26,23.162,23.775,23.112,23.518,5208755,0
2004-08-27,23.446,23.669,23.282,23.626,2120323,0
2004-08-30,23.434,23.737,23.34,23.412,2286202,0
2004-08-31,23.362,23.412,23.06,23.205,3308395,0
2004-09-01,23.074,23.245,23.019,23.212,2216153,0
2004-09-02,23.231,24.116,23.22,24.098,4752299,0
2004-09-03,23.981,24.098,23.877,24.018,2065682,0
2004-09-07,24.21,24.696,24.196,24.512,3248434,0
2004-09-08,24.409,24.481,24.132,24.132,2581540,0
2004-09-09,24.182,24.345,23.752,23.826,3676028,0
2004-09-10,23.826,23.996,23.656,23.909,2426026,0
2004-09-13,23.945,24.196,23.775,23.783,3295509,0
2004-09-14,23.923,24.026,23.76,23.826,2933760,0
2004-09-15,23.633,23.725,23.362,23.412,2371946,0
2004-09-16,23.446,23.583,23.355,23.568,3106368,0
2004-09-17,23.718,23.902,23.568,23.641,2216710,0
2004-09-20,23.552,23.891,23.539,23.669,2243052,0
2004-09-21,23.718,24.018,23.663,23.857,1783236,0
2004-09-22,23.731,23.804,23.334,23.405,2563609,0
2004-09-23,23.275,23.347,22.933,23.06,3311197,0
2004-09-24,23.004,23.312,23.004,23.134,1576999,0
2004-09-27,22.949,23.038,22.791,22.874,2926753,0
2004-09-28,22.964,23.34,22.726,23.239,4848132,0
2004-09-29,23.162,24.204,23.089,23.937,7126489,0
2004-09-30,23.945,24.326,23.767,24.254,4271467,0
2004-10-01,24.262,24.645,24.225,24.512,4758747,0
2004-10-04,24.79,24.953,24.624,24.734,4778641,0
2004-10-05,24.741,24.803,24.595,24.659,3146998,0
2004-10-06,24.666,25.095,24.534,25.046,4086529,0
2004-10-07,25.017,25.196,24.873,24.896,3685834,0
2004-10-08,24.749,24.896,24.588,24.61,3125141,0
2004-10-11,24.624,24.838,24.616,24.712,1947150,0
2004-10-12,24.481,24.712,24.345,24.588,2003761,0
2004-10-13,24.581,24.696,24.124,24.403,3443180,0
2004-10-14,24.352,24.382,23.767,24.034,4378784,0
2004-10-15,24.012,24.254,23.923,24.204,3344266,0
2004-10-18,24.11,24.11,23.744,23.989,3000171,0
2004-10-19,24.225,24.718,24.018,24.091,4355807,0
2004-10-20,24.159,24.333,23.842,24.305,4971702,0
2004-10-21,23.902,24.275,23.104,23.633,11573085,0
2004-10-22,24.048,24.182,23.552,23.597,4617522,0
2004-10-25,23.467,24.084,23.446,23.974,3740757,0
2004-10-26,24.018,24.345,23.857,24.345,2729487,0
2004-10-27,24.232,24.561,24.076,24.481,2435276,0
2004-10-28,24.389,24.438,24.167,24.341,2067644,0
2004-10-29,24.389,24.588,24.24,24.423,2513169,0
2004-11-01,24.534,24.616,24.341,24.423,2845497,0
2004-11-02,24.423,24.79,24.124,24.512,5291699,0
2004-11-03,24.866,24.91,24.696,24.903,3964359,0
2004-11-04,24.712,25.518,24.696,25.447,4008913,0
2004-11-05,25.503,25.831,25.503,25.659,5136743,0
2004-11-08,25.554,25.925,25.518,25.888,3348744,0
2004-11-09,25.888,26.409,25.837,26.373,4820391,0
2004-11-10,26.366,26.373,25.974,26.066,2817751,0
2004-11-11,26.231,26.476,26.059,26.454,3330533,0
2004-11-12,26.494,26.673,26.337,26.616,3322122,0
2004-11-15,26.681,26.681,26.266,26.373,1772305,0
2004-11-16,26.195,26.33,26.087,26.203,2341683,0
2004-11-17,26.352,26.631,26.352,26.432,2291529,0
2004-11-18,26.482,26.708,26.387,26.616,2790854,0
2004-11-19,26.743,26.743,26.059,26.239,3736832,0
2004-11-22,26.137,26.438,25.932,26.273,2380074,0
2004-11-23,26.409,26.515,26.008,26.33,3435050,0
2004-11-24,26.309,26.708,26.296,26.654,1810976,0
2004-11-26,26.559,26.765,26.551,26.759,902822,0
2004-11-29,26.765,26.765,26.245,26.581,2908543,0
2004-11-30,26.494,26.624,26.322,26.559,2890328,0
2004-12-01,26.559,27.629,26.559,27.629,5943175,0
2004-12-02,27.622,27.622,27.181,27.442,2783851,0
2004-12-03,27.358,27.652,27.132,27.286,2214754,0
2004-12-06,27.286,27.381,27.102,27.264,2652153,0
2004-12-07,27.286,27.472,26.923,26.931,2182808,0
2004-12-08,26.946,27.059,26.751,27.031,2391563,0
2004-12-09,27.031,27.544,26.529,27.522,3205563,0
2004-12-10,27.381,27.752,27.373,27.408,2100146,0
2004-12-13,27.408,27.902,27.373,27.851,2083054,0
2004-12-14,27.851,28.178,27.801,28.172,3991540,0
2004-12-15,28.051,28.528,27.972,28.471,3488008,0
2004-12-16,28.471,28.836,28.279,28.727,3737391,0
2004-12-17,28.692,28.844,28.436,28.493,3513226,0
2004-12-20,28.587,29.071,28.55,28.55,2565292,0
2004-12-21,28.55,28.907,28.444,28.885,2757792,0
2004-12-22,28.764,29.384,28.764,29.23,2842134,0
2004-12-23,29.23,29.585,29.207,29.264,2513169,0
2004-12-27,29.314,29.314,28.692,28.92,1980498,0
2004-12-28,28.92,29.179,28.802,29.142,2024212,0
2004-12-29,29.142,29.142,28.844,28.92,2167674,0
2004-12-30,28.92,28.92,28.617,28.727,2357094,0
2004-12-31,28.734,28.836,28.572,28.657,1507234,0
2005-01-03,28.727,28.972,28.13,28.15,3758690,0
2005-01-04,28.137,28.251,27.388,27.587,4133884,0
2005-01-05,27.644,27.673,26.959,26.959,4219349,0
2005-01-06,27.159,27.408,26.959,27,4987672,0
2005-01-07,27.064,27.193,26.809,26.852,3849477,0
2005-01-10,26.66,27.087,26.66,26.852,3555819,0
2005-01-11,26.802,26.909,26.301,26.78,4889319,0
2005-01-12,26.78,27.037,26.586,26.979,3546292,0
2005-01-13,26.959,27.258,26.86,27.037,2936560,0
2005-01-14,27.079,27.516,27.079,27.464,2202142,0
2005-01-18,27.396,27.442,26.894,27.325,2485427,0
2005-01-19,27.286,27.48,27.181,27.201,2304417,0
2005-01-20,26.931,27.037,26.624,26.743,3049207,0
2005-01-21,26.765,26.852,26.309,26.345,3022863,0
2005-01-24,26.494,26.647,26.052,26.073,2899014,0
2005-01-25,26.245,26.654,26.195,26.296,2482631,0
2005-01-26,26.446,26.536,26.253,26.366,3314001,0
2005-01-27,26.208,26.581,25.61,26.352,3623629,0
2005-01-28,26.322,26.624,26.266,26.345,3809407,0
2005-01-31,26.673,26.673,26.417,26.544,5562937,0
2005-02-01,27.358,27.844,27.159,27.737,6504429,0
2005-02-02,27.652,27.822,27.408,27.494,15490087,0
2005-02-03,27.48,28.514,27.464,28.221,7283966,0
2005-02-04,28.029,28.864,28.029,28.831,4231394,0
2005-02-07,28.587,29.086,28.55,28.852,4817867,0
2005-02-08,28.907,29.179,28.657,28.994,2670089,0
2005-02-09,28.92,29.023,28.749,28.764,2860907,0
2005-02-10,28.823,28.823,28.436,28.727,2358777,0
2005-02-11,28.622,29.057,28.507,29.009,2536149,0
2005-02-14,28.972,29.091,28.779,28.87,2019446,0
2005-02-15,28.749,29.03,28.671,28.831,1968172,0
2005-02-16,28.831,29.127,28.471,29.127,2258466,0
2005-02-17,29.015,29.099,28.617,28.907,3150359,0
2005-02-18,28.823,28.979,28.636,28.836,2568650,0
2005-02-22,28.622,29.071,28.15,28.208,2970467,0
2005-02-23,28.229,28.408,28.101,28.38,2221755,0
2005-02-24,28.279,28.907,28.124,28.907,3285418,0
2005-02-25,28.907,29.642,28.764,29.62,4745293,0
2005-02-28,29.536,30.422,29.513,30.062,5641398,0
2005-03-01,29.97,30.635,29.893,30.269,5246026,0
2005-03-02,29.978,30.571,29.936,30.429,3387695,0
2005-03-03,30.393,30.635,30.326,30.348,3942224,0
2005-03-04,30.422,31.207,30.348,31.161,4107825,0
2005-03-07,31.05,31.377,30.621,30.727,4761547,0
2005-03-08,30.679,30.984,30.548,30.749,2366064,0
2005-03-09,30.692,30.692,30.171,30.192,3914483,0
2005-03-10,30.2,30.348,29.612,30.142,4385226,0
2005-03-11,30.163,30.429,29.993,30.062,3010819,0
2005-03-14,30.091,30.319,29.914,30.177,1843197,0
2005-03-15,30.237,30.422,29.821,29.9,2221755,0
2005-03-16,29.678,29.862,29.384,29.627,3330533,0
2005-03-17,29.827,30.192,29.806,29.956,3190988,0
2005-03-18,29.963,30.223,29.813,30.048,4207860,0
2005-03-21,30.048,30.208,29.764,30,2169358,0
2005-03-22,30,30.563,29.806,29.806,3504257,0
2005-03-23,29.806,29.813,28.823,28.844,5590399,0
2005-03-24,29.12,29.558,29.071,29.286,3381250,0
2005-03-28,29.293,29.3,28.787,28.823,3533122,0
2005-03-29,28.802,29.002,28.124,28.186,4546628,0
2005-03-30,28.186,28.536,28.109,28.359,3862086,0
2005-03-31,28.43,28.741,28.279,28.43,2944685,0
2005-04-01,28.622,28.956,28.393,28.45,4623124,0
2005-04-04,28.329,28.657,28.201,28.479,4458923,0
2005-04-05,28.479,28.802,28.479,28.663,2212507,0
2005-04-06,28.864,29.071,28.707,28.721,1998155,0
2005-04-07,28.787,28.934,28.565,28.617,2987000,0
2005-04-08,28.617,28.844,28.479,28.715,3841629,0
2005-04-11,28.87,28.942,28.514,28.544,4398120,0
2005-04-12,28.408,29.456,28.359,29.392,4669918,0
2005-04-13,29.223,29.335,28.536,28.536,3415433,0
2005-04-14,28.565,28.565,26.923,27.222,9131927,0
2005-04-15,27.264,27.544,27.109,27.208,6126713,0
2005-04-18,27.294,27.616,27.052,27.544,4307616,0
2005-04-19,27.658,28.021,27.629,27.902,5008128,0
2005-04-20,28.464,28.699,28.124,28.13,7012726,0
2005-04-21,28.55,28.749,27.666,28.715,6447547,0
2005-04-22,28.444,28.721,28.15,28.471,3456070,0
2005-04-25,28.715,29.023,28.444,28.663,3271131,0
2005-04-26,28.514,28.727,27.894,27.894,4409605,0
2005-04-27,27.714,27.793,27.138,27.644,4295845,0
2005-04-28,27.358,27.516,26.939,27.208,6140442,0
2005-04-29,27.48,27.652,26.931,27.436,4216825,0
2005-05-02,27.429,27.908,27.338,27.636,2591627,0
2005-05-03,27.636,27.786,27.416,27.559,2753309,0
2005-05-04,27.658,28.156,27.538,28.13,2188132,0
2005-05-05,28.13,28.301,27.644,27.793,3240868,0
2005-05-06,27.851,28.194,27.851,28.124,2475065,0
2005-05-09,28.156,28.385,28.029,28.385,1978817,0
2005-05-10,28.336,28.336,27.793,27.902,3271131,0
2005-05-11,27.902,28.058,27.48,27.994,2229041,0
2005-05-12,27.957,27.98,26.979,27.079,2734255,0
2005-05-13,27.016,27.294,26.78,27.109,4476016,0
2005-05-16,27.244,27.595,27.132,27.58,1633039,0
2005-05-17,27.673,28.058,27.486,28.029,4769955,0
2005-05-18,28.036,28.544,27.872,28.336,4932192,0
2005-05-19,28.359,28.408,28.124,28.352,3176141,0
2005-05-20,28.359,28.359,28.086,28.215,2018885,0
2005-05-23,28.215,28.464,28.172,28.301,3719740,0
2005-05-24,28.301,28.301,27.98,28.101,2236890,0
2005-05-25,27.957,27.964,27.652,27.752,2256220,0
2005-05-26,27.972,28.221,27.923,28.072,2107150,0
2005-05-27,28.124,28.221,27.93,27.98,2597232,0
2005-05-31,28.001,28.086,27.595,27.622,4099701,0
2005-06-01,27.694,28.286,27.622,28.117,3445139,0
2005-06-02,28.029,28.029,27.601,27.694,3298586,0
2005-06-03,27.442,27.48,26.931,26.931,5132262,0
2005-06-06,26.923,27.072,26.83,26.994,3734590,0
2005-06-07,27.059,27.501,27.037,27.159,4092975,0
2005-06-08,27.309,27.396,26.909,26.931,2733416,0
2005-06-09,26.965,27.079,26.487,26.529,4999721,0
2005-06-10,26.624,26.78,26.409,26.573,4220189,0
2005-06-13,26.601,27.044,26.593,26.772,3069942,0
2005-06-14,26.86,27.016,26.544,26.702,3394978,0
2005-06-15,26.708,26.708,26.16,26.281,4351605,0
2005-06-16,26.476,26.639,26.345,26.559,4170592,0
2005-06-17,26.639,26.772,26.515,26.647,6024158,0
2005-06-20,26.551,26.551,26.337,26.446,5489806,0
2005-06-21,26.476,26.874,26.417,26.772,5186341,0
2005-06-22,26.751,26.809,26.581,26.702,2693063,0
2005-06-23,26.586,26.654,26.023,26.037,3271131,0
2005-06-24,26.066,26.137,25.532,25.554,3815571,0
2005-06-27,25.302,25.518,25.067,25.268,3057614,0
2005-06-28,25.51,26.087,25.488,26.045,2769563,0
2005-06-29,26.081,26.208,25.844,25.981,1758855,0
2005-06-30,25.623,25.946,25.417,25.461,4167228,0
2005-07-01,25.461,25.823,25.395,25.695,2454609,0
2005-07-05,25.748,25.988,25.554,25.903,1599981,0
2005-07-06,25.911,25.988,25.587,25.665,2715761,0
2005-07-07,25.309,25.888,25.196,25.859,3707688,0
2005-07-08,25.859,26.409,25.733,26.345,2287329,0
2005-07-11,26.352,26.809,26.352,26.809,3394700,0
2005-07-12,26.751,26.759,26.432,26.522,2163468,0
2005-07-13,26.501,26.681,26.501,26.586,2381475,0
2005-07-14,26.639,26.802,26.544,26.647,2544276,0
2005-07-15,26.647,26.743,26.573,26.688,2045503,0
2005-07-18,26.688,27.016,26.66,26.874,2603116,0
2005-07-19,27.079,27.408,26.987,27.302,3231620,0
2005-07-20,27.229,27.78,27.016,27.673,3134670,0
2005-07-21,27.837,28.13,27.458,27.509,4052347,0
2005-07-22,27.509,27.658,27.151,27.373,3303073,0
2005-07-25,27.358,27.622,27.132,27.193,2248656,0
2005-07-26,27.464,27.622,27.208,27.573,3451862,0
2005-07-27,27.666,27.714,27.422,27.622,2378113,0
2005-07-28,27.652,28.072,27.595,28.029,2656075,0
2005-07-29,28.001,28.078,27.807,27.902,2306102,0
2005-08-01,28.194,28.444,28.172,28.215,5539398,0
2005-08-02,28.264,28.264,28.101,28.178,4148734,0
2005-08-03,28.124,28.486,27.95,28.236,4369820,0
2005-08-04,28.178,28.258,27.964,28.101,3057333,0
2005-08-05,28.051,28.194,27.944,27.994,1852160,0
2005-08-08,28.051,28.208,28.051,28.101,1926698,0
2005-08-09,28.101,28.374,28.101,28.301,4241482,0
2005-08-10,28.444,28.772,28.408,28.522,3362198,0
2005-08-11,28.528,28.741,28.514,28.741,2663924,0
2005-08-12,28.557,28.643,28.201,28.479,2276115,0
2005-08-15,28.444,28.636,28.301,28.536,1603060,0
2005-08-16,28.38,28.38,28.021,28.058,3352949,0
2005-08-17,28.029,28.236,27.851,28.143,1825545,0
2005-08-18,28.008,28.124,27.887,27.987,1541698,0
2005-08-19,28.194,28.359,28.078,28.215,2144424,0
2005-08-22,28.374,28.565,28.014,28.186,2244454,0
2005-08-23,28.072,28.201,27.78,27.78,2575097,0
2005-08-24,27.786,27.98,27.566,27.587,2146382,0
2005-08-25,27.538,27.844,27.494,27.601,2172723,0
2005-08-26,27.714,27.722,27.422,27.595,2304138,0
2005-08-29,27.573,27.773,27.458,27.707,1935669,0
2005-08-30,27.658,27.752,27.442,27.673,3201357,0
2005-08-31,27.679,28.444,27.601,28.415,3173060,0
2005-09-01,28.415,28.823,28.415,28.663,3630632,0
2005-09-02,28.907,29.12,28.609,28.699,1717946,0
2005-09-06,28.907,29.223,28.818,29.134,2145119,0
2005-09-07,29.12,29.364,29.065,29.223,2016223,0
2005-09-08,29.23,29.23,28.927,28.994,2087820,0
2005-09-09,29.134,29.42,29.03,29.3,1735879,0
2005-09-12,29.493,29.723,29.236,29.62,2442702,0
2005-09-13,29.627,29.627,29.257,29.314,1558928,0
2005-09-14,29.321,29.321,28.58,28.684,3074424,0
2005-09-15,28.684,28.721,28.043,28.243,3647584,0
2005-09-16,28.243,28.415,27.773,28.251,3599948,0
2005-09-19,28.336,28.344,27.679,27.814,1930902,0
2005-09-20,27.872,28.014,27.317,27.595,2156329,0
2005-09-21,27.436,27.552,27.059,27.237,2904619,0
2005-09-22,27.694,28.359,27.317,28.172,6033964,0
2005-09-23,28.194,28.457,27.844,28.124,2306518,0
2005-09-26,27.767,27.98,26.917,27.309,5500732,0
2005-09-27,27.442,27.608,27.159,27.544,2248931,0
2005-09-28,27.544,27.616,26.765,26.874,2974109,0
2005-09-29,26.765,26.954,26.487,26.823,2981813,0
2005-09-30,26.866,27.373,26.772,27.286,2248931,0
2005-10-03,27.822,27.822,27.094,27.124,2544135,0
2005-10-04,27.229,27.396,26.794,26.794,2563889,0
2005-10-05,26.794,26.886,26.446,26.616,3049066,0
2005-10-06,26.616,26.624,26.066,26.301,2629873,0
2005-10-07,26.536,27.167,26.476,26.772,2007256,0
2005-10-10,26.802,26.954,26.087,26.223,2289846,0
2005-10-11,26.373,26.487,25.968,26.059,1749891,0
2005-10-12,26.059,26.174,25.702,25.995,1990587,0
2005-10-13,25.837,26.174,25.755,26.11,2021550,0
2005-10-14,26.296,26.476,25.974,26.261,2522557,0
2005-10-17,26.261,26.515,26.208,26.337,2320809,0
2005-10-18,26.379,26.454,25.946,25.946,1834930,0
2005-10-19,25.659,26.409,25.388,26.409,2587985,0
2005-10-20,27.116,27.559,26.266,26.487,5916556,0
2005-10-21,26.487,26.894,25.911,26.216,3039120,0
2005-10-24,26.379,27.023,26.316,26.972,2999049,0
2005-10-25,27.052,27.48,26.681,26.987,2108274,0
2005-10-26,26.987,27.373,26.917,27.031,1875561,0
2005-10-27,27,27.016,26.454,26.688,2286064,0
2005-10-28,26.83,26.852,26.46,26.772,3341883,0
2005-10-31,26.772,27.116,26.772,26.972,3337822,0
2005-11-01,26.852,26.881,26.359,26.586,3936900,0
2005-11-02,26.66,26.866,26.536,26.866,3322968,0
2005-11-03,27.124,27.472,27.072,27.187,4109227,0
2005-11-04,27.373,27.396,26.874,26.979,2038359,0
2005-11-07,27.132,27.25,27,27.145,2629036,0
2005-11-08,27.145,27.522,26.959,27.396,2695025,0
2005-11-09,27.237,27.722,27.229,27.331,1638085,0
2005-11-10,27.408,27.93,27.35,27.83,2721646,0
2005-11-11,27.98,28.258,27.851,28.15,1749468,0
2005-11-14,28.109,28.117,27.807,27.851,1441382,0
2005-11-15,27.767,28.109,27.767,27.88,1834650,0
2005-11-16,27.98,28.178,27.851,28.021,1351154,0
2005-11-17,28.172,28.366,27.994,28.359,1695249,0
2005-11-18,28.55,28.636,28.264,28.38,1816716,0
2005-11-21,28.536,28.536,28.15,28.352,1854124,0
2005-11-22,28.156,28.643,28.078,28.636,1836474,0
2005-11-23,28.544,28.836,28.385,28.692,2539931,0
2005-11-25,28.795,28.836,28.522,28.55,878165,0
2005-11-28,28.643,28.715,28.086,28.164,1525021,0
2005-11-29,28.479,28.622,28.258,28.264,1787997,0
2005-11-30,28.374,28.507,28.221,28.286,1701555,0
2005-12-01,28.544,29.243,28.444,29.243,2848719,0
2005-12-02,29.264,29.272,28.927,29.052,2007957,0
2005-12-05,28.979,29.192,28.779,29.052,2586024,0
2005-12-06,29.091,29.142,28.81,28.87,1830167,0
2005-12-07,28.856,28.856,28.021,28.143,2215872,0
2005-12-08,28.15,28.436,27.957,28.13,1601801,0
2005-12-09,28.38,28.636,28.264,28.522,2464976,0
2005-12-12,28.622,28.877,28.544,28.58,1261908,0
2005-12-13,28.565,28.927,28.536,28.65,1940566,0
2005-12-14,28.795,29.157,28.779,28.949,1822606,0
2005-12-15,29.086,29.264,28.877,29.009,2348550,0
2005-12-16,29.272,29.605,29.037,29.157,2902096,0
2005-12-19,29.257,29.272,28.58,28.65,1812518,0
2005-12-20,28.831,29.134,28.707,28.852,2696564,0
2005-12-21,29.157,29.551,29.037,29.321,2091041,0
2005-12-22,29.442,29.578,29.357,29.428,1437740,0
2005-12-23,29.335,29.407,29.127,29.321,765942,0
2005-12-27,29.342,29.544,28.927,28.927,1046849,0
2005-12-28,28.934,29.434,28.844,29.364,1825964,0
2005-12-29,29.335,29.434,29.045,29.045,976101,0
2005-12-30,29.045,29.045,28.802,28.818,781917,0
2006-01-03,28.92,28.92,28.408,28.892,2920587,0
2006-01-04,28.823,29.45,28.58,29.428,2675129,0
2006-01-05,29.272,29.442,29.052,29.279,1919135,0
2006-01-06,29.565,29.723,29.264,29.264,2368724,0
2006-01-09,29.264,29.993,29.192,29.985,2410479,0
2006-01-10,29.806,29.806,29.399,29.521,1965087,0
2006-01-11,29.585,29.921,29.335,29.893,1630802,0
2006-01-12,29.743,29.743,29.286,29.328,2291807,0
2006-01-13,29.942,30.679,28.692,28.818,2954777,0
2006-01-17,28.194,28.408,27.93,28.143,4227614,0
2006-01-18,28.137,28.156,27.773,27.915,3492213,0
2006-01-19,28.194,28.493,28.064,28.243,4024323,0
2006-01-20,28.55,28.55,27.509,27.616,3213827,0
2006-01-23,27.767,27.902,27.422,27.737,2526763,0
2006-01-24,27.858,28.471,27.83,28.415,2596675,0
2006-01-25,28.457,28.544,28.051,28.464,3621106,0
2006-01-26,28.899,28.907,26.352,27.229,9798397,0
2006-01-27,27.494,28.051,27.464,27.837,6842498,0
2006-01-30,27.837,28.4,27.744,28.329,4619622,0
2006-01-31,28.156,28.272,27.93,28.029,4791248,0
2006-02-01,28.13,28.264,28.014,28.172,3332635,0
2006-02-02,28.086,28.479,28.058,28.336,4128840,0
2006-02-03,28.156,28.479,28.043,28.251,2521438,0
2006-02-06,27.622,28.201,27.622,28.101,1995349,0
2006-02-07,27.923,28.117,27.658,27.73,1500644,0
2006-02-08,27.722,27.944,27.509,27.851,1309266,0
2006-02-09,27.83,28.058,27.53,27.573,1451049,0
2006-02-10,27.48,28.043,27.388,27.887,2541752,0
2006-02-13,27.694,28.001,27.53,27.7,1193256,0
2006-02-14,27.858,28.58,27.486,28.528,2399128,0
2006-02-15,28.528,28.864,28.279,28.844,2201302,0
2006-02-16,29.015,29.142,28.772,29.052,1473046,0
2006-02-17,29.052,29.293,28.934,29.127,1992266,0
2006-02-21,29.25,29.264,29.023,29.186,1791781,0
2006-02-22,29.264,29.757,29.23,29.728,2492715,0
2006-02-23,29.87,30.407,29.693,30.12,5861078,0
2006-02-24,30.048,30.105,29.855,30.054,1710379,0
2006-02-27,30.031,30.12,29.842,29.878,1626321,0
2006-02-28,29.664,29.757,29.091,29.286,2394923,0
2006-03-01,29.392,30.048,29.3,29.949,1654760,0
2006-03-02,29.728,29.827,29.399,29.565,1768942,0
2006-03-03,29.479,29.914,29.35,29.585,1055399,0
2006-03-06,29.585,29.87,29.106,29.192,1846699,0
2006-03-07,29.23,29.757,29.127,29.434,1513673,0
2006-03-08,29.472,29.551,28.987,29.479,1410560,0
2006-03-09,29.428,29.442,28.979,29.045,2004035,0
2006-03-10,29.052,29.715,29.015,29.715,1310527,0
2006-03-13,29.708,29.806,29.415,29.486,1253925,0
2006-03-14,29.442,30.105,29.392,30.037,2143575,0
2006-03-15,30.07,30.312,29.885,30.305,1848243,0
2006-03-16,30.333,30.727,30.23,30.429,2379652,0
2006-03-17,30.763,30.949,30.656,30.705,2685497,0
2006-03-20,30.812,31.035,30.671,30.741,1784635,0
2006-03-21,30.685,30.812,30.098,30.149,1518716,0
2006-03-22,30.077,30.692,30.077,30.663,1348633,0
2006-03-23,30.548,30.548,30.07,30.263,1841656,0
2006-03-24,30.385,31.082,30.379,31.013,1900780,0
2006-03-27,30.942,31.422,30.913,31.098,3460969,0
2006-03-28,31.155,31.762,31.105,31.155,3375226,0
2006-03-29,30.512,30.798,30.208,30.656,3479882,0
2006-03-30,30.621,30.906,29.779,30.091,3828598,0
2006-03-31,30.237,30.297,29.757,29.827,2469740,0
2006-04-03,29.715,30.635,29.715,29.985,2499578,0
2006-04-04,29.985,30.812,29.708,30.556,2430233,0
2006-04-05,30.712,31.155,30.451,30.991,1985120,0
2006-04-06,31.09,31.229,30.407,30.692,2206626,0
2006-04-07,30.87,31.05,30.177,30.54,1861830,0
2006-04-10,30.614,30.89,30.364,30.607,1630101,0
2006-04-11,30.607,30.87,29.942,30.048,1978817,0
2006-04-12,30.023,30.727,29.978,30.642,2009923,0
2006-04-13,30.679,30.906,30.163,30.208,1493362,0
2006-04-17,30.297,30.599,30.142,30.356,1763061,0
2006-04-18,30.599,31.89,30.393,31.805,3066439,0
2006-04-19,31.762,32.054,31.547,31.998,2651032,0
2006-04-20,32.076,32.798,31.941,32.369,3844571,0
2006-04-21,33.504,33.534,31.063,31.414,7567255,0
2006-04-24,31.414,31.497,30.927,30.969,3412634,0
2006-04-25,31.136,31.169,30.333,30.498,4125619,0
2006-04-26,30.755,31.876,30.741,31.834,3816829,0
2006-04-27,31.762,31.834,31.377,31.435,4135005,0
2006-04-28,31.243,31.578,31.148,31.229,3036881,0
2006-05-01,31.422,32.005,31.407,31.762,3009973,0
2006-05-02,31.904,32.497,31.689,32.476,2953096,0
2006-05-03,32.76,33.062,32.69,33.062,4711814,0
2006-05-04,33.297,33.652,33.254,33.519,3736271,0
2006-05-05,33.548,33.791,33.511,33.562,2294886,0
2006-05-08,33.568,34.154,33.562,33.866,2914569,0
2006-05-09,33.888,33.977,33.418,33.562,2028134,0
2006-05-10,33.542,34.011,33.404,33.984,2135310,0
2006-05-11,34.138,34.975,33.645,33.998,4671323,0
2006-05-12,34.046,34.053,33.376,33.424,4603373,0
2006-05-15,33.19,33.489,32.968,33.404,5810360,0
2006-05-16,33.489,33.805,33.096,33.269,1651679,0
2006-05-17,33.117,33.138,32.413,32.628,3062933,0
2006-05-18,32.704,32.835,32.049,32.089,3075961,0
2006-05-19,32.369,32.377,31.725,32.068,4015078,0
2006-05-22,32.068,32.119,31.057,31.627,3275751,0
2006-05-23,32.975,32.99,31.703,31.747,3777320,0
2006-05-24,32.033,32.197,31.262,31.918,3375367,0
2006-05-25,32.164,32.334,31.918,32.32,2143441,0
2006-05-26,32.413,32.641,32.262,32.497,3284860,0
2006-05-30,32.397,32.505,31.483,31.483,3638342,0
2006-05-31,31.12,31.169,30.563,31.128,7428691,0
2006-06-01,31.136,31.675,30.934,31.65,3516170,0
2006-06-02,31.941,32.082,31.532,31.6,2840173,0
2006-06-05,31.407,31.578,30.525,30.533,3580617,0
2006-06-06,30.671,31.184,29.963,30.192,4583055,0
2006-06-07,30.12,30.223,29.223,29.236,6066045,0
2006-06-08,29.236,29.314,27.658,28.818,8518275,0
2006-06-09,28.913,29.399,28.877,29.015,2923954,0
2006-06-12,29.015,29.215,28.086,28.172,2217132,0
2006-06-13,28.086,28.629,27.722,28.229,3988037,0
2006-06-14,28.172,28.734,28.051,28.603,3430569,0
2006-06-15,28.856,29.8,28.836,29.649,4216409,0
2006-06-16,29.591,29.821,29.42,29.442,3559325,0
2006-06-19,29.8,29.942,29.3,29.442,3874833,0
2006-06-20,29.407,29.735,29.127,29.35,2391000,0
2006-06-21,29.264,29.599,29.179,29.399,2963746,0
2006-06-22,29.371,29.464,28.907,29.002,2361862,0
2006-06-23,28.907,29.635,28.55,29.307,2187148,0
2006-06-26,29.3,29.8,29.264,29.785,1497002,0
2006-06-27,29.785,29.978,29.307,29.307,2098466,0
2006-06-28,29.45,29.771,29.236,29.723,2260705,0
2006-06-29,29.813,30.727,29.771,30.663,2282138,0
2006-06-30,30.663,30.763,30.333,30.533,2214335,0
2006-07-03,30.927,30.927,30.627,30.87,894139,0
2006-07-05,30.87,30.87,30.008,30.208,2651451,0
2006-07-06,30.208,30.364,29.664,29.8,2819297,0
2006-07-07,29.806,29.806,28.899,28.979,3519810,0
2006-07-10,29.091,29.3,28.877,28.972,3452703,0
2006-07-11,28.836,28.934,28.43,28.657,4154760,0
2006-07-12,28.657,28.678,28.279,28.444,3906918,0
2006-07-13,28.178,28.201,27.472,27.48,4752999,0
2006-07-14,27.58,27.58,26.125,26.586,6624920,0
2006-07-17,26.586,26.923,26.231,26.359,4224952,0
2006-07-18,26.417,26.73,25.974,26.316,3710076,0
2006-07-19,26.494,27.464,26.301,27.064,5813580,0
2006-07-20,27.016,27.264,26.029,26.095,4130660,0
2006-07-21,26.266,26.337,25.659,25.74,4693598,0
2006-07-24,26.037,26.366,25.946,26.18,5207074,0
2006-07-25,26.18,26.438,25.946,26.223,4849112,0
2006-07-26,26.125,26.316,25.895,26.029,4231679,0
2006-07-27,26.174,26.482,25.823,25.911,3977531,0
2006-07-28,26.266,26.266,24.946,25.595,9151678,0
2006-07-31,25.595,25.631,25.375,25.554,3895288,0
2006-08-01,25.518,25.623,25.067,25.191,4018021,0
2006-08-02,25.338,25.981,25.294,25.939,3753643,0
2006-08-03,26.273,27.408,26.239,27.102,6690209,0
2006-08-04,27.837,28.001,27.008,27.016,7015948,0
2006-08-07,26.965,27.201,26.702,27.031,4464949,0
2006-08-08,27.052,27.124,26.73,26.845,3192670,0
2006-08-09,26.959,27.008,26.231,26.239,6004683,0
2006-08-10,26.245,26.751,26.066,26.501,3208644,0
2006-08-11,26.18,26.573,26.18,26.401,3013341,0
2006-08-14,26.401,26.482,25.748,25.816,4259696,0
2006-08-15,25.925,26.482,25.859,26.482,4561057,0
2006-08-16,26.66,27.687,26.66,27.629,3936900,0
2006-08-17,27.48,27.872,27.396,27.472,3786992,0
2006-08-18,27.837,28.186,27.494,27.793,3216068,0
2006-08-21,27.694,27.694,27.037,27.159,2330614,0
2006-08-22,27.052,27.522,27.052,27.388,2031217,0
2006-08-23,27.358,27.522,26.482,26.593,3601355,0
2006-08-24,26.586,26.909,26.33,26.559,2986298,0
2006-08-25,26.409,26.772,26.373,26.601,1840675,0
2006-08-28,26.559,26.959,26.522,26.716,2491175,0
2006-08-29,26.751,27.008,26.688,26.909,2223576,0
2006-08-30,26.917,26.994,26.487,26.681,3206680,0
2006-08-31,26.83,27.244,26.743,27.138,2688580,0
2006-09-01,27.145,27.801,27.145,27.552,2813413,0
2006-09-05,27.552,27.95,27.302,27.851,3178522,0
2006-09-06,27.83,27.83,27.48,27.595,2582104,0
2006-09-07,27.416,27.422,27.008,27.294,4524353,0
2006-09-08,27.264,27.538,27.237,27.373,2675829,0
2006-09-11,27.365,27.373,26.544,26.586,4724417,0
2006-09-12,26.566,26.743,26.125,26.737,6600544,0
2006-09-13,26.894,27.573,26.83,27.48,4915655,0
2006-09-14,28.008,28.051,27.53,27.559,4694578,0
2006-09-15,27.694,27.83,27.509,27.509,4262221,0
2006-09-18,27.516,27.872,27.373,27.707,3263700,0
2006-09-19,27.844,27.844,27.402,27.666,2355977,0
2006-09-20,27.666,27.666,27.193,27.258,3289622,0
2006-09-21,27.193,27.264,26.345,26.508,4063272,0
2006-09-22,26.482,26.551,25.767,26.33,5902685,0
2006-09-25,26.223,26.702,26.095,26.654,2882204,0
2006-09-26,26.723,27.187,26.515,26.894,6309547,0
2006-09-27,27.116,27.601,26.946,27.472,3147838,0
2006-09-28,27.472,27.658,27.193,27.544,2401369,0
2006-09-29,27.622,27.666,27.109,27.109,1757597,0
2006-10-02,27.124,28.117,27.079,27.616,4854717,0
2006-10-03,27.509,27.964,27.294,27.807,3736129,0
2006-10-04,27.673,27.915,27.559,27.608,3462370,0
2006-10-05,27.486,28.544,27.408,28.221,5315654,0
2006-10-06,28.043,28.741,27.801,28.692,3788527,0
2006-10-09,28.657,28.972,28.201,28.715,2668127,0
2006-10-10,28.715,28.979,28.595,28.877,2499300,0
2006-10-11,28.877,28.877,28.55,28.692,3090957,0
2006-10-12,28.727,28.864,28.436,28.636,4559936,0
2006-10-13,28.55,28.942,28.4,28.741,2735091,0
2006-10-16,28.609,29.599,28.609,29.415,4233499,0
2006-10-17,29.164,29.25,28.55,29.192,3531861,0
2006-10-18,29.486,29.8,28.779,28.899,4062292,0
2006-10-19,28.55,28.727,27.807,28.058,5066553,0
2006-10-20,27.595,27.595,26.482,27.193,8674209,0
2006-10-23,26.654,27.381,26.654,27.365,3581317,0
2006-10-24,27.059,27.559,27.059,27.408,4571848,0
2006-10-25,27.442,27.78,27.345,27.464,4170869,0
2006-10-26,27.622,27.936,27.552,27.767,4649744,0
2006-10-27,26.409,26.874,25.587,26.73,17388484,0
2006-10-30,25.961,26.515,25.917,26.231,5598104,0
2006-10-31,25.946,26.345,25.911,26.203,5905211,0
2006-11-01,26.195,26.454,26.052,26.337,5895263,0
2006-11-02,26.16,26.322,26.087,26.281,4967640,0
2006-11-03,26.231,26.432,26.18,26.316,4433426,0
2006-11-06,26.137,26.401,26.059,26.239,3632316,0
2006-11-07,26.167,26.681,26.152,26.586,3423841,0
2006-11-08,26.359,26.765,26.266,26.743,3878898,0
2006-11-09,26.673,26.751,26.536,26.586,4504877,0
2006-11-10,26.544,26.765,26.468,26.737,2455448,0
2006-11-13,26.586,26.874,26.515,26.78,2821116,0
2006-11-14,26.78,27.059,26.695,27.044,3453261,0
2006-11-15,27.044,27.45,26.923,27.338,3674208,0
2006-11-16,27.442,27.707,27.358,27.494,2769843,0
2006-11-17,27.279,27.45,26.972,27.408,2819015,0
2006-11-20,27.331,27.516,27.279,27.35,2469457,0
2006-11-21,26.909,28.001,26.909,27.944,3255577,0
2006-11-22,27.95,28.366,27.887,28.178,2444799,0
2006-11-24,28.014,28.178,27.88,28.001,769024,0
2006-11-27,27.807,27.872,27.064,27.167,3114496,0
2006-11-28,27.215,27.215,26.78,27.138,2938384,0
2006-11-29,27.229,27.595,27.145,27.538,2169778,0
2006-11-30,27.538,27.88,27.317,27.844,3336416,0
2006-12-01,27.872,27.987,27.059,27.338,4595242,0
2006-12-04,27.338,27.494,27,27.358,3374945,0
2006-12-05,27.317,27.851,27.222,27.744,5719153,0
2006-12-06,27.801,28.385,27.707,28.194,3445559,0
2006-12-07,28.194,28.864,28.194,28.194,4624803,0
2006-12-08,28.55,29.693,28.479,29.086,6530909,0
2006-12-11,29.091,29.12,28.493,28.622,4443513,0
2006-12-12,28.557,28.721,28.086,28.315,3279253,0
2006-12-13,28.374,28.444,27.83,27.837,3257116,0
2006-12-14,27.851,28.251,27.573,28.058,4829355,0
2006-12-15,28.436,28.436,27.872,27.964,5391449,0
2006-12-18,28.194,28.264,27.98,28.021,3445695,0
2006-12-19,28.021,28.264,27.78,28.101,2665742,0
2006-12-20,28.186,28.366,28.094,28.156,3429026,0
2006-12-21,28.094,28.156,27.636,27.714,3026789,0
2006-12-22,27.687,27.837,27.264,27.436,1576864,0
2006-12-26,27.309,27.408,27.145,27.264,1809852,0
2006-12-27,27.58,28.058,27.516,28.001,1949537,0
2006-12-28,27.837,28.301,27.837,28.021,2176220,0
2006-12-29,27.957,28.286,27.894,27.93,1604043,0
2007-01-03,28.164,28.251,27.522,27.7,2323891,0
2007-01-04,27.7,27.78,27.302,27.658,2111635,0
2007-01-05,28.13,28.279,27.837,28.117,3332496,0
2007-01-08,28.072,28.464,27.837,28.279,2920310,0
2007-01-09,28.329,28.836,28.251,28.699,3219850,0
2007-01-10,28.699,29.091,28.201,28.934,2605637,0
2007-01-11,28.942,29.086,28.787,28.907,3380831,0
2007-01-12,28.818,29.079,28.741,29.045,1895737,0
2007-01-16,29.015,29.079,28.678,28.994,2672889,0
2007-01-17,29.052,29.384,29.015,29.207,2324170,0
2007-01-18,29.371,29.649,29.186,29.314,2178043,0
2007-01-19,29.513,29.715,29.42,29.612,1913669,0
2007-01-22,29.635,29.764,29.023,29.192,2137693,0
2007-01-23,29.112,29.779,28.913,29.735,1699031,0
2007-01-24,29.735,29.835,29.612,29.612,2398424,0
2007-01-25,29.599,30.084,29.434,29.536,2778525,0
2007-01-26,29.642,29.827,29.571,29.793,2859084,0
2007-01-29,29.656,29.779,29.03,29.192,4216265,0
2007-01-30,29.215,29.906,29.215,29.806,3851997,0
2007-01-31,30.443,31.326,30.297,30.607,6854129,0
2007-02-01,30.656,30.87,30.548,30.798,3061680,0
2007-02-02,30.835,31.407,30.727,31.291,3024688,0
2007-02-05,30.949,31.214,30.571,30.965,1938468,0
2007-02-06,31.082,31.268,30.906,31.013,1760252,0
2007-02-07,30.443,31.2,30.364,31.142,3114073,0
2007-02-08,31.148,31.148,30.635,30.727,3254594,0
2007-02-09,30.656,30.792,30.134,30.171,2359194,0
2007-02-12,30.245,30.504,30.185,30.348,1688921,0
2007-02-13,30.23,30.635,30.23,30.54,2121427,0
2007-02-14,30.594,30.685,30.414,30.556,2924637,0
2007-02-15,30.692,31.54,30.579,31.489,5626686,0
2007-02-16,31.497,31.733,31.333,31.689,2856424,0
2007-02-20,31.511,31.762,31.291,31.681,2054192,0
2007-02-21,31.62,31.689,31.45,31.614,1497002,0
2007-02-22,31.62,31.883,31.607,31.82,2007116,0
2007-02-23,31.689,32.312,31.607,32.262,2643046,0
2007-02-26,32.476,32.561,31.883,32.197,2618577,0
2007-02-27,31.77,32.127,29.335,30.525,5694072,0
2007-02-28,30.498,31.214,30.385,30.906,3818092,0
2007-03-01,30.257,30.921,29.728,30.749,4407381,0
2007-03-02,30.749,30.942,30.283,30.414,3073304,0
2007-03-05,29.806,30.512,29.735,30.105,3210905,0
2007-03-06,30.319,30.835,30.208,30.685,2435411,0
2007-03-07,30.685,31.297,30.54,30.876,3719599,0
2007-03-08,31.05,31.313,30.579,30.798,3823277,0
2007-03-09,30.87,31.082,30.245,30.379,3436312,0
2007-03-12,30.269,30.621,30.257,30.579,1965646,0
2007-03-13,30.333,30.498,30.023,30.2,3116178,0
2007-03-14,30.305,30.599,29.936,30.512,2604099,0
2007-03-15,30.407,30.755,30.297,30.627,1684041,0
2007-03-16,31.192,31.236,30.504,30.663,3009137,0
2007-03-19,30.755,31.37,30.755,31.297,3755183,0
2007-03-20,31.221,31.662,31.161,31.62,1843478,0
2007-03-21,31.627,32.234,31.456,32.19,3194353,0
2007-03-22,32.289,32.297,31.955,32.219,2096364,0
2007-03-23,32.204,32.526,32.127,32.419,1362081,0
2007-03-26,32.297,32.483,31.718,32.355,1646354,0
2007-03-27,30.763,31.585,30.719,31.268,4696397,0
2007-03-28,31.028,31.177,30.257,30.607,4853595,0
2007-03-29,31.013,31.207,30.705,30.927,2100403,0
2007-03-30,31.005,31.37,30.913,30.957,2753782,0
2007-04-02,31.2,31.555,31.043,31.43,3170114,0
2007-04-03,31.525,31.643,31.319,31.392,3882944,0
2007-04-04,31.414,31.456,31.128,31.291,3060762,0
2007-04-05,31.075,31.268,30.969,31.128,2666868,0
2007-04-09,31.148,31.291,31.021,31.229,2716578,0
2007-04-10,31.333,31.883,31.177,31.82,2775443,0
2007-04-11,31.82,31.963,31.377,31.469,2193347,0
2007-04-12,31.475,32.061,31.326,32.027,3803147,0
2007-04-13,32.027,32.082,31.62,31.934,2346641,0
2007-04-16,32.105,32.405,31.977,32.082,2184910,0
2007-04-17,32.089,32.119,31.82,31.941,1934687,0
2007-04-18,31.793,32.197,31.384,32.02,2329775,0
2007-04-19,31.463,32.262,31.463,31.6,1998813,0
2007-04-20,32.219,32.821,32.19,32.413,4005971,0
2007-04-23,32.461,32.835,32.348,32.575,2753665,0
2007-04-24,32.76,32.806,32.134,32.262,2458631,0
2007-04-25,32.377,32.641,32.089,32.505,2306411,0
2007-04-26,32.362,32.891,32.254,32.876,2702264,0
2007-04-27,32.876,34.095,32.532,32.868,6394171,0
2007-04-30,32.835,32.835,31.869,31.869,4527298,0
2007-05-01,32.419,32.591,31.955,32.119,3735128,0
2007-05-02,32.242,32.931,32.242,32.654,2519424,0
2007-05-03,32.676,33.013,32.628,32.91,2945026,0
2007-05-04,33.092,33.131,32.76,33.124,2790154,0
2007-05-07,33.124,33.124,32.775,32.897,1516758,0
2007-05-08,32.76,33.161,32.648,33.131,1349057,0
2007-05-09,32.76,33.881,32.69,33.791,3426503,0
2007-05-10,33.568,33.619,32.79,33.027,3633732,0
2007-05-11,33.084,33.497,32.998,33.291,2676812,0
2007-05-14,33.362,33.833,33.226,33.269,1537213,0
2007-05-15,34.654,36.5,34.617,35.182,16677895,0
2007-05-16,34.809,35.174,34.452,34.981,4695558,0
2007-05-17,34.739,34.981,34.475,34.888,2290762,0
2007-05-18,35.059,35.345,34.861,34.994,3946721,0
2007-05-21,35.63,35.63,34.824,34.903,4472654,0
2007-05-22,34.552,35.116,34.337,34.882,5538943,0
2007-05-23,35.217,35.217,34.538,34.589,2769982,0
2007-05-24,34.566,35.039,34.367,34.517,2567459,0
2007-05-25,34.525,34.953,34.475,34.795,2705673,0
2007-05-29,35.082,35.688,34.759,35.145,4038896,0
2007-05-30,34.795,35.465,34.689,35.465,2021550,0
2007-05-31,35.688,36.81,35.545,36.639,6472064,0
2007-06-01,37.75,37.83,36.302,36.894,3661736,0
2007-06-04,36.745,36.972,36.387,36.887,1732235,0
2007-06-05,36.679,36.936,36.564,36.865,2023229,0
2007-06-06,36.708,36.708,35.76,36.029,3148645,0
2007-06-07,36.029,36.723,35.83,35.851,5853651,0
2007-06-08,35.851,36.508,35.76,36.508,3236522,0
2007-06-11,36.23,36.723,35.602,36.539,3787412,0
2007-06-12,36.236,36.424,35.718,35.83,3926251,0
2007-06-13,35.98,37.807,35.98,37.743,5481539,0
2007-06-14,37.75,37.822,37.266,37.437,4447017,0
2007-06-15,37.473,37.651,37.151,37.371,5201330,0
2007-06-18,38.036,39.257,37.858,39.077,6050019,0
2007-06-19,38.807,39.457,38.649,39.25,4458972,0
2007-06-20,39.292,40.42,38.943,39.642,8832103,0
2007-06-21,39.429,40.229,38.985,39.963,7307500,0
2007-06-22,39.685,40.193,39.327,39.778,19938468,0
2007-06-25,39.778,39.886,39.099,39.237,4333670,0
2007-06-26,39.54,39.54,38.472,38.593,4230271,0
2007-06-27,38.464,39.114,38.024,39.029,3533357,0
2007-06-28,38.901,39.499,38.694,39.084,2402070,0
2007-06-29,39.135,39.563,38.835,39.128,2935230,0
2007-07-02,39.201,39.741,39.128,39.672,2967665,0
2007-07-03,39.629,39.886,39.422,39.793,1457634,0
2007-07-05,39.556,39.771,39.142,39.356,2403187,0
2007-07-06,39.526,39.856,39.114,39.178,3623629,0
2007-07-09,39.186,39.692,39.155,39.586,2634498,0
2007-07-10,39.222,39.629,39.007,39.121,4200294,0
2007-07-11,38.928,39.637,38.901,39.065,2850542,0
2007-07-12,39.163,39.599,39.065,39.444,2998767,0
2007-07-13,39.505,39.886,39.222,39.401,2379652,0
2007-07-16,39.401,40.127,39.264,39.886,2391234,0
2007-07-17,40.441,40.441,39.479,39.835,2658180,0
2007-07-18,39.586,40.15,39.479,39.963,2746319,0
2007-07-19,40.042,40.15,39.756,39.756,2670151,0
2007-07-20,39.401,39.429,38.914,39.022,3134948,0
2007-07-23,39.292,39.556,38.993,39.121,2200941,0
2007-07-24,38.772,39.007,37.701,37.83,3338494,0
2007-07-25,37.971,38.042,36.31,37.066,5029321,0
2007-07-26,36.865,37.115,35.274,36.18,5699575,0
2007-07-27,35.465,36.324,33.659,34.36,7905464,0
2007-07-30,37.364,37.364,35.525,36.951,9436045,0
2007-07-31,37.102,37.371,35.747,35.918,6008461,0
2007-08-01,35.325,36.316,34.911,36.159,6211426,0
2007-08-02,36.281,37.015,36.209,36.972,3591470,0
2007-08-03,36.902,36.98,35.695,35.753,3438554,0
2007-08-06,35.896,36.902,35.616,36.902,4542324,0
2007-08-07,36.546,36.664,35.794,36.373,4155116,0
2007-08-08,36.516,36.686,35.903,36.431,3695699,0
2007-08-09,35.718,36.273,34.525,34.617,5681066,0
2007-08-10,34.475,35.067,33.404,34.574,7426685,0
2007-08-13,34.617,36.215,34.574,35.567,4524772,0
2007-08-14,35.567,35.851,34.118,34.412,4663043,0
2007-08-15,33.991,35.039,33.896,34.337,4779945,0
2007-08-16,34.067,34.26,31.778,33.696,9276312,0
2007-08-17,34.081,36.394,34.081,34.574,5230986,0
2007-08-20,34.689,35.51,34.596,35.245,3413469,0
2007-08-21,35.047,36.124,35.047,35.658,3503280,0
2007-08-22,35.837,36.908,35.688,36.587,3204019,0
2007-08-23,36.758,36.78,35.866,36.051,2690963,0
2007-08-24,36.066,37.173,36.066,37.166,3433784,0
2007-08-27,37.082,37.137,36.288,36.402,1688240,0
2007-08-28,36.044,36.159,34.994,35.039,2763254,0
2007-08-29,35.274,36.23,35.104,36.173,2416081,0
2007-08-30,35.994,37.115,35.688,36.708,2568650,0
2007-08-31,37.029,37.414,36.639,37.066,2372087,0
2007-09-04,37.074,37.638,36.651,37.414,3001989,0
2007-09-05,36.887,37.414,36.471,36.865,3447100,0
2007-09-06,36.859,37.664,36.859,37.55,2497898,0
2007-09-07,36.972,37.051,36.288,36.766,3327027,0
2007-09-10,36.944,37.296,36.074,36.572,1878083,0
2007-09-11,36.802,37.289,36.508,37.137,2119620,0
2007-09-12,36.958,37.407,36.587,36.664,2115417,0
2007-09-13,36.902,37.331,36.657,36.987,1961726,0
2007-09-14,36.693,37.414,36.625,37.344,2031917,0
2007-09-17,37.437,37.723,36.639,37.122,2479686,0
2007-09-18,37.331,38.807,37.215,38.687,3099504,0
2007-09-19,38.893,39.142,38.373,38.813,3232739,0
2007-09-20,38.729,38.957,38.278,38.394,2469599,0
2007-09-21,38.529,38.641,38.172,38.399,5746753,0
2007-09-24,38.399,38.722,38.201,38.373,3275894,0
2007-09-25,38.086,38.394,37.878,38.285,2867145,0
2007-09-26,38.394,38.785,37.936,38.078,3900053,0
2007-09-27,38.15,39.149,37.83,38.529,4008353,0
2007-09-28,38.38,39.099,38.116,38.879,2571877,0
2007-10-01,38.679,39.257,38.544,39.178,1718787,0
2007-10-02,39.201,39.264,38.613,38.75,2100115,0
2007-10-03,38.566,38.649,36.966,38.078,7237452,0
2007-10-04,38.435,38.494,38.093,38.427,2868616,0
2007-10-05,38.722,39.778,38.672,39.65,3145876,0
2007-10-08,39.437,39.928,38.886,39.007,2452510,0
2007-10-09,39.036,39.209,38.427,38.778,2039067,0
2007-10-10,38.772,38.957,38.031,38.75,2192336,0
2007-10-11,39.015,39.142,37.878,38.024,3674768,0
2007-10-12,37.971,38.214,37.592,37.886,2112379,0
2007-10-15,37.758,37.907,37.087,37.529,2215171,0
2007-10-16,37.473,37.63,37.115,37.444,2497339,0
2007-10-17,37.822,37.83,36.672,36.972,2479408,0
2007-10-18,36.859,37.558,36.715,37.378,2167674,0
2007-10-19,37.007,37.082,35.325,35.325,3837429,0
2007-10-22,34.869,35.837,34.839,35.673,3131729,0
2007-10-23,35.794,36.56,34.968,36.546,2964867,0
2007-10-24,36.353,36.817,35.801,36.25,3924009,0
2007-10-25,36.116,36.5,35.131,35.48,3963519,0
2007-10-26,36.081,36.479,35.801,36.36,3815709,0
2007-10-29,36.625,37.251,36.402,37.066,2141475,0
2007-10-30,36.817,37.266,35.61,35.725,4016195,0
2007-10-31,35.903,36.188,35.287,35.939,4817029,0
2007-11-01,35.939,36.081,35.432,35.63,2886914,0
2007-11-02,35.83,36.409,35.374,36.081,3977389,0
2007-11-05,34.497,36.36,34.497,36.044,2588468,0
2007-11-06,36.014,36.871,35.61,36.737,1997382,0
2007-11-07,35.503,36.618,35.503,35.718,2672098,0
2007-11-08,35.688,35.866,35.01,35.418,3123761,0
2007-11-09,34.882,35.452,34.689,34.911,2918631,0
2007-11-12,34.832,35.688,34.696,34.981,3444297,0
2007-11-13,35.204,35.567,35.09,35.402,2891183,0
2007-11-14,35.587,36.244,35.21,35.695,2568650,0
2007-11-15,35.51,36.089,35.116,35.252,3114213,0
2007-11-16,35.579,35.673,34.446,34.832,2573273,0
2007-11-19,34.574,34.766,34.118,34.345,2781297,0
2007-11-20,34.331,35.553,34.331,35.345,4652229,0
2007-11-21,34.981,35.082,34.289,34.289,2497339,0
2007-11-23,34.446,34.817,34.281,34.759,899867,0
2007-11-26,34.696,35.767,34.497,34.774,3891548,0
2007-11-27,34.739,35.673,34.739,35.446,2870930,0
2007-11-28,35.781,36.737,35.545,36.651,3004405,0
2007-11-29,36.5,37.108,36.402,36.587,3933249,0
2007-11-30,37.102,37.222,36.38,36.859,4168443,0
2007-12-03,36.5,36.916,36.167,36.402,2403175,0
2007-12-04,36.11,37.095,36.11,36.745,2612877,0
2007-12-05,37.007,37.108,36.409,36.78,2652719,0
2007-12-06,36.625,37.066,36.516,36.887,2272668,0
2007-12-07,37.029,37.151,36.394,37.023,2797879,0
2007-12-10,37.115,37.259,36.632,37.13,2076723,0
2007-12-11,37.259,37.259,35.432,35.658,3820912,0
2007-12-12,36.531,36.639,35.252,35.688,3273087,0
2007-12-13,35.638,36.222,35.473,35.837,3716980,0
2007-12-14,35.574,35.774,34.981,35.104,3322100,0
2007-12-17,32.726,33.368,30.65,31.12,25593979,0
2007-12-18,31.896,31.896,30.806,31.6,14476923,0
2007-12-19,31.896,32.377,31.497,32.177,10005258,0
2007-12-20,32.476,32.476,31.547,31.926,6683171,0
2007-12-21,32.49,32.968,32.105,32.745,7683825,0
2007-12-24,32.883,33.769,32.842,33.625,1542268,0
2007-12-26,33.41,33.733,33.362,33.575,4539788,0
2007-12-27,33.548,33.575,33.02,33.131,3036382,0
2007-12-28,33.131,33.548,33.055,33.326,2757602,0
2007-12-31,33.283,33.467,33.117,33.169,3934736,0
2008-01-02,33.138,33.24,31.904,32.049,4883315,0
2008-01-03,32.211,32.211,31.547,31.607,4518910,0
2008-01-04,31.399,31.463,30.326,30.414,8383488,0
2008-01-07,30.54,30.82,29.106,29.314,10957404,0
2008-01-08,29.407,29.612,28.236,28.536,14226639,0
2008-01-09,28.536,28.907,27.229,28.014,13507799,0
2008-01-10,28.464,29.223,27.88,28.864,8939513,0
2008-01-11,28.657,29.392,28.536,28.899,9093912,0
2008-01-14,29.186,29.67,28.907,29.551,5493867,0
2008-01-15,28.385,29.12,28.086,28.501,5295466,0
2008-01-16,28.315,28.856,27.644,28.043,6391971,0
2008-01-17,28.294,28.58,26.203,26.245,7245649,0
2008-01-18,27.044,27.181,25.831,26.508,5312815,0
2008-01-22,24.796,27.138,24.595,26.751,7749118,0
2008-01-23,25.917,28.109,25.395,28.014,10120127,0
2008-01-24,28.178,28.243,27.458,27.737,6838156,0
2008-01-25,28.178,28.544,27.494,27.658,6495021,0
2008-01-28,27.644,28.001,26.765,27.894,5561545,0
2008-01-29,28.124,28.595,28.058,28.352,10596805,0
2008-01-30,28.286,28.507,27.658,27.864,8178081,0
2008-01-31,27.381,28.38,26.917,28.186,11760934,0
2008-02-01,28.408,28.408,27.072,27.98,10620871,0
2008-02-04,27.98,28.101,27.58,27.972,5049035,0
2008-02-05,27.302,27.687,26.901,27.381,6364730,0
2008-02-06,27.566,28.444,27.45,27.608,7329258,0
2008-02-07,27.402,27.807,26.946,27.317,6198805,0
2008-02-08,27.222,27.286,26.536,26.681,6490946,0
2008-02-11,26.544,26.772,26.073,26.708,8310730,0
2008-02-12,26.838,27.987,26.838,27.53,11635811,0
2008-02-13,27.923,28.544,27.773,28.544,8040068,0
2008-02-14,29.045,29.045,28.109,28.243,12436365,0
2008-02-15,28.172,28.172,27.501,28.058,8946220,0
2008-02-19,28.315,28.802,28.094,28.221,5037753,0
2008-02-20,28.036,28.172,27.608,28.064,6567919,0
2008-02-21,28.117,28.544,27.786,27.936,3657804,0
2008-02-22,28.13,28.186,27.381,28.101,3225021,0
2008-02-25,28.064,28.87,27.652,28.831,6879152,0
2008-02-26,28.699,29.771,28.479,29.464,9240182,0
2008-02-27,29.23,30.898,29.179,30.312,8799634,0
2008-02-28,30.149,30.806,29.978,30.719,8167029,0
2008-02-29,30,30.463,29.392,29.878,9513112,0
2008-03-03,29.929,30.479,29.565,30.451,9579003,0
2008-03-04,30.333,30.471,29.35,30.037,7947862,0
2008-03-05,30.048,30.692,29.949,30.627,8055568,0
2008-03-06,30.533,30.705,30.171,30.443,6084471,0
2008-03-07,30.142,30.998,29.885,30.599,8178238,0
2008-03-10,30.621,30.656,29.357,29.42,6741743,0
2008-03-11,30.031,30.749,29.728,30.749,6933689,0
2008-03-12,30.949,31.762,30.934,31.207,5787885,0
2008-03-13,30.828,31.733,30.215,31.607,5119218,0
2008-03-14,31.77,31.926,30.23,30.798,7197770,0
2008-03-17,30.008,31.098,29.693,30.692,7269598,0
2008-03-18,31.177,31.834,30.712,31.755,5570173,0
2008-03-19,31.849,31.977,30.305,30.333,5840798,0
2008-03-20,30.333,30.828,29.942,30.699,5837386,0
2008-03-24,30.763,31.497,30.727,31.399,3539494,0
2008-03-25,31.355,32.297,31.2,32.17,4916250,0
2008-03-26,32.119,32.119,31.155,31.578,3932589,0
2008-03-27,31.718,31.718,30.656,31.05,5417037,0
2008-03-28,31.255,31.555,30.942,31.275,4175378,0
2008-03-31,31.319,31.977,31.214,31.82,5273027,0
2008-04-01,32.097,33.176,31.89,33.176,4642124,0
2008-04-02,33.197,33.389,32.505,32.733,5594042,0
2008-04-03,32.476,32.806,32.426,32.591,4847083,0
2008-04-04,32.696,33.362,32.397,33.248,5491829,0
2008-04-07,33.432,33.432,32.512,32.676,5813053,0
2008-04-08,32.512,32.512,31.805,32.041,4973337,0
2008-04-09,32.183,32.254,31.268,31.54,3925105,0
2008-04-10,31.37,31.841,31.005,31.703,3869915,0
2008-04-11,31.262,31.262,30.635,30.863,4473930,0
2008-04-14,30.976,31.148,30.635,30.806,2714124,0
2008-04-15,31.113,31.243,30.491,31.09,4213414,0
2008-04-16,31.422,32.661,31.422,32.575,4196655,0
2008-04-17,32.419,32.419,31.681,32.211,4639456,0
2008-04-18,32.568,33.297,32.568,32.76,3643843,0
2008-04-21,32.606,32.891,32.334,32.783,2977643,0
2008-04-22,32.835,32.835,31.74,32.027,2676252,0
2008-04-23,32.049,32.049,30.863,31.113,6288570,0
2008-04-24,31.262,31.407,30.312,30.614,6099019,0
2008-04-25,30.692,31.098,30.269,30.763,5262055,0
2008-04-28,30.763,31.532,30.763,31.268,5467074,0
2008-04-29,31.221,31.483,30.283,30.379,6086651,0
2008-04-30,30.87,32.468,30.379,30.379,11785451,0
2008-05-01,31.869,32.242,31.326,32.068,4479410,0
2008-05-02,32.448,32.733,31.762,32.111,3026464,0
2008-05-05,31.161,31.74,30.87,31.45,4290803,0
2008-05-06,31.243,31.34,30.778,31.236,4243861,0
2008-05-07,31.207,31.469,30.876,30.957,2819339,0
2008-05-08,30.85,30.913,30.333,30.571,4222235,0
2008-05-09,30.54,30.54,30.048,30.348,3542684,0
2008-05-12,30.379,31.483,30.23,31.305,3859776,0
2008-05-13,31.443,31.793,31.177,31.71,4170539,0
2008-05-14,31.662,32.183,31.555,31.71,3697581,0
2008-05-15,31.67,32.027,31.45,31.934,3084040,0
2008-05-16,32.526,32.775,32.197,32.726,4583341,0
2008-05-19,32.835,33.304,32.598,32.813,5224600,0
2008-05-20,32.739,32.739,31.681,31.904,4878820,0
2008-05-21,31.747,32.197,31.236,31.34,3900990,0
2008-05-22,31.407,31.547,30.749,30.883,3556873,0
2008-05-23,30.798,30.798,30.054,30.525,3849329,0
2008-05-27,30.599,30.876,30.208,30.778,3849793,0
2008-05-28,31.05,31.407,30.77,31.348,3780994,0
2008-05-29,31.333,31.489,30.741,31.268,3830181,0
2008-05-30,31.363,31.697,31.148,31.435,3848001,0
2008-06-02,31.37,31.399,30.699,30.976,4027895,0
2008-06-03,31.155,31.547,30.785,31.063,5308010,0
2008-06-04,30.913,31.275,30.685,30.835,3139046,0
2008-06-05,31.12,31.422,30.671,31.283,4479939,0
2008-06-06,31.57,31.733,30.297,30.479,6700533,0
2008-06-09,30.208,30.385,28.014,28.251,23452603,0
2008-06-10,28.194,28.979,28.186,28.528,9664039,0
2008-06-11,28.544,28.565,27.173,27.173,12404764,0
2008-06-12,27.416,28.294,27.416,27.587,6950238,0
2008-06-13,27.822,28.721,27.622,28.38,6509146,0
2008-06-16,28.818,28.818,28.072,28.201,4550039,0
2008-06-17,28.194,28.352,27.752,27.793,7231876,0
2008-06-18,27.759,27.759,27.271,27.522,7431913,0
2008-06-19,27.458,28.308,27.35,28.109,10131998,0
2008-06-20,27.95,28.072,27.629,27.793,8202570,0
2008-06-23,27.987,28.164,27.673,28.117,5655248,0
2008-06-24,28.208,28.208,27.595,27.7,5925741,0
2008-06-25,27.629,27.923,27.264,27.317,7755332,0
2008-06-26,27.215,27.786,26.373,26.46,8066943,0
2008-06-27,26.501,26.845,26.081,26.316,7205044,0
2008-06-30,26.322,26.917,26.137,26.716,5251004,0
2008-07-01,26.387,26.438,25.755,26.438,8484143,0
2008-07-02,26.373,26.508,25.388,25.424,8745017,0
2008-07-03,25.587,26.522,25.587,26.16,3770373,0
2008-07-07,26.432,26.786,25.961,26.301,6674106,0
2008-07-08,26.103,26.573,25.383,26.073,10839446,0
2008-07-09,26.152,27.258,25.338,25.338,6787553,0
2008-07-10,25.388,25.574,24.825,25.274,5642450,0
2008-07-11,25.031,25.302,24.382,24.79,4361665,0
2008-07-14,24.79,25.146,24.497,24.989,4259136,0
2008-07-15,24.838,24.982,23.953,24.595,7144743,0
2008-07-16,24.446,25.116,24.196,25.075,7072549,0
2008-07-17,25.023,26.366,24.982,26.273,5972954,0
2008-07-18,26.409,26.631,25.623,25.695,4354164,0
2008-07-21,25.639,25.823,25.447,25.801,3439708,0
2008-07-22,25.574,25.837,25.268,25.767,6485640,0
2008-07-23,25.755,26.501,25.48,26.487,5179680,0
2008-07-24,26.624,26.816,25.567,25.852,5454152,0
2008-07-25,26.366,26.417,25.702,25.911,2926866,0
2008-07-28,25.748,26.195,25.51,25.51,3017438,0
2008-07-29,25.518,26.401,25.48,26.366,3273400,0
2008-07-30,26.424,26.845,26.023,26.387,4110221,0
2008-07-31,26.167,26.786,25.574,25.695,6114051,0
2008-08-01,27.059,27.494,26.301,26.352,12956121,0
2008-08-04,26.476,26.647,25.809,25.968,3337149,0
2008-08-05,26.16,26.446,26.087,26.187,4522254,0
2008-08-06,26.11,27.53,26.11,27.279,5653403,0
2008-08-07,26.874,27.008,26.482,26.586,4578897,0
2008-08-08,26.559,28.336,26.417,28.109,7716135,0
2008-08-11,27.887,28.795,27.714,28.629,5838881,0
2008-08-12,28.55,28.707,28.178,28.315,3570625,0
2008-08-13,28.13,28.13,27.381,27.88,4512052,0
2008-08-14,27.707,28.186,27.345,28.124,4557724,0
2008-08-15,28.329,29.364,28.329,28.671,5620823,0
2008-08-18,28.979,29.099,27.636,28.014,5253883,0
2008-08-19,27.78,27.944,26.987,27.124,4813774,0
2008-08-20,27.264,27.464,26.639,27.229,3681678,0
2008-08-21,26.954,27.416,26.802,27.309,4399695,0
2008-08-22,27.365,27.494,26.939,27.094,3652697,0
2008-08-25,27.087,27.102,26.037,26.239,3954735,0
2008-08-26,26.266,26.359,25.733,25.932,3373938,0
2008-08-27,26.016,26.337,25.946,26.281,2915836,0
2008-08-28,26.394,26.946,26.387,26.759,3833885,0
2008-08-29,26.802,26.917,26.359,26.359,2723255,0
2008-09-02,26.639,26.931,25.733,26.059,5879622,0
2008-09-03,26.059,26.345,25.852,26.103,5605486,0
2008-09-04,25.872,25.917,24.803,25.154,8574415,0
2008-09-05,25.003,25.447,24.712,25.323,4126084,0
2008-09-08,26.322,26.359,25.431,25.631,4662514,0
2008-09-09,25.76,25.88,24.32,24.32,6886908,0
2008-09-10,24.576,25.274,24.446,24.989,5961494,0
2008-09-11,24.817,25.353,24.204,25.246,4490113,0
2008-09-12,25.003,25.659,24.782,25.659,5307358,0
2008-09-15,24.903,25.254,24.283,24.397,5487119,0
2008-09-16,23.902,24.79,23.62,24.367,7008294,0
2008-09-17,23.864,24.204,23.06,23.097,8054929,0
2008-09-18,23.704,24.749,22.319,24.651,7893943,0
2008-09-19,26.46,27.173,23.231,26.002,9319444,0
2008-09-22,25.659,25.801,24.269,24.333,3647437,0
2008-09-23,24.341,24.704,23.112,23.275,5068465,0
2008-09-24,23.419,23.497,22.641,23.289,4890073,0
2008-09-25,23.547,23.669,23.038,23.191,4292616,0
2008-09-26,22.756,22.998,22.283,22.853,3840581,0
2008-09-29,22.497,22.584,20.827,21.311,7478336,0
2008-09-30,21.422,22.377,21.311,22.25,6849927,0
2008-10-01,21.753,21.843,20.877,21.028,7451197,0
2008-10-02,20.905,20.905,19.55,19.665,7778391,0
2008-10-03,20.059,20.812,19.436,19.543,7865960,0
2008-10-06,19.022,19.156,17.16,18.544,8777572,0
2008-10-07,18.957,19.27,17.102,17.138,6227786,0
2008-10-08,16.787,17.737,16.194,17.259,10651624,0
2008-10-09,17.673,17.673,14.933,14.961,8403101,0
2008-10-10,14.454,15.496,12.746,14.397,17822807,0
2008-10-13,15.061,16.716,15.061,16.63,7579147,0
2008-10-14,15.582,19.52,15.582,15.787,14372717,0
2008-10-15,15.381,15.809,13.819,13.903,8605549,0
2008-10-16,13.961,14.563,12.813,13.932,12092228,0
2008-10-17,14.082,15.375,13.232,14.682,11238610,0
2008-10-20,14.897,15.154,14.191,14.645,5509061,0
2008-10-21,14.397,14.881,14.118,14.424,5306738,0
2008-10-22,14.088,14.184,12.99,13.404,7874073,0
2008-10-23,13.754,13.918,12.383,12.945,11515278,0
2008-10-24,11.779,12.584,11.354,12.185,6852990,0
2008-10-27,11.919,12.282,11.414,11.429,7071607,0
2008-10-28,11.792,12.813,11.092,12.813,8911239,0
2008-10-29,12.732,12.813,12.12,12.149,7919798,0
2008-10-30,12.65,13.197,12.533,12.998,9905968,0
2008-10-31,12.982,13.633,12.813,13.168,7666744,0
2008-11-03,13.147,13.418,12.635,12.718,4702935,0
2008-11-04,13.041,13.418,12.54,13.361,6780833,0
2008-11-05,13.153,13.718,12.612,12.783,4465757,0
2008-11-06,12.671,12.821,11.483,11.563,7223650,0
2008-11-07,11.785,12.254,11.563,12.134,4553741,0
2008-11-10,12.92,13.027,11.897,12.069,4782547,0
2008-11-11,11.833,11.897,11.104,11.436,6325811,0
2008-11-12,11.244,11.304,10.527,10.6,7118366,0
2008-11-13,10.666,11.622,10.12,11.622,7613339,0
2008-11-14,11.348,11.591,10.512,10.784,6467326,0
2008-11-17,10.705,11.348,10.52,10.739,7586934,0
2008-11-18,10.829,11.073,10.257,10.713,6731164,0
2008-11-19,10.652,10.886,9.786,9.828,5159176,0
2008-11-20,9.856,9.871,8.5438,8.6223,12729908,0
2008-11-21,9.114,9.1999,8.3865,9.1643,10234958,0
2008-11-24,9.565,10.271,9.3862,10.072,8132423,0
2008-11-25,10.171,10.498,9.4137,9.892,6313427,0
2008-11-26,9.665,10.629,9.4792,10.562,5694532,0
2008-11-28,10.637,11.45,10.52,11.191,2997803,0
2008-12-01,10.851,10.906,10.363,10.363,9011922,0
2008-12-02,10.592,10.762,10.15,10.68,8674292,0
2008-12-03,10.415,10.893,10.171,10.844,7809121,0
2008-12-04,10.674,11.146,10.171,10.423,4751597,0
2008-12-05,10.222,11.087,10.171,11.022,4978999,0
2008-12-08,11.384,12.054,11.384,11.622,8628678,0
2008-12-09,11.457,12.09,11.199,11.519,6232025,0
2008-12-10,11.648,12.157,11.569,11.897,5324862,0
2008-12-11,11.806,11.812,10.739,10.925,6553360,0
2008-12-12,10.666,11.259,10.298,11.154,7110285,0
2008-12-15,11.312,11.354,10.607,10.806,4634113,0
2008-12-16,10.954,11.391,10.621,11.34,6840349,0
2008-12-17,11.119,11.847,11.029,11.668,4905152,0
2008-12-18,11.348,11.676,10.886,11.126,8694147,0
2008-12-19,11.298,11.8,11.279,11.656,8160574,0
2008-12-22,11.785,11.785,11.214,11.45,6827159,0
2008-12-23,11.384,11.682,11.259,11.414,5913311,0
2008-12-24,11.506,11.705,11.384,11.635,1223854,0
2008-12-26,11.656,11.927,11.642,11.891,2144445,0
2008-12-29,11.847,11.847,11.333,11.591,4316483,0
2008-12-30,11.519,12.199,11.519,12.199,4251015,0
2008-12-31,12.214,12.753,12.142,12.383,4668445,0
2009-01-02,12.65,13.498,12.405,13.432,4723341,0
2009-01-05,13.383,13.705,13.133,13.477,4485432,0
2009-01-06,13.581,13.79,13.168,13.534,8447729,0
2009-01-07,13.574,14.125,13.49,13.854,8472527,0
2009-01-08,13.648,14.411,13.568,14.226,6507654,0
2009-01-09,14.281,14.417,13.74,14.287,6935916,0
2009-01-12,13.932,14.191,13.063,13.147,9641525,0
2009-01-13,13.048,13.347,12.805,12.998,7025525,0
2009-01-14,12.821,12.953,12.356,12.49,6338821,0
2009-01-15,12.448,12.945,12.047,12.79,9327840,0
2009-01-16,13.056,13.105,12.356,12.849,6064301,0
2009-01-20,12.849,12.849,12.24,12.29,6689923,0
2009-01-21,12.526,12.526,11.965,12.17,10757647,0
2009-01-22,11.98,12.206,11.506,11.861,8139944,0
2009-01-23,11.498,12.113,11.464,11.785,7122449,0
2009-01-26,11.905,12.261,11.622,11.855,5758449,0
2009-01-27,11.935,12.276,11.806,12.054,7215902,0
2009-01-28,12.313,13.027,12.254,12.689,10060628,0
2009-01-29,12.428,12.548,11.812,11.942,6659895,0
2009-01-30,12.054,12.12,11.506,11.569,7027102,0
2009-02-02,11.476,11.599,11.206,11.361,5968023,0
2009-02-03,11.498,11.584,11.266,11.483,6047469,0
2009-02-04,11.661,12.026,11.506,11.555,8604428,0
2009-02-05,11.457,11.668,10.917,11.49,8726715,0
2009-02-06,11.49,11.919,11.443,11.735,9942912,0
2009-02-09,11.75,12.178,11.682,12.127,6445517,0
2009-02-10,11.98,12.191,10.948,11.126,8653117,0
2009-02-11,12.254,12.798,11.855,12.526,13770512,0
2009-02-12,12.428,12.441,11.607,12.127,7450841,0
2009-02-13,11.994,12.79,11.994,12.413,7636003,0
2009-02-17,11.877,12.069,11.591,11.635,8958147,0
2009-02-18,11.764,12.12,11.577,11.84,9233022,0
2009-02-19,11.998,12.191,11.361,11.457,7082268,0
2009-02-20,11.206,11.542,10.954,11.298,10551377,0
2009-02-23,11.429,11.49,10.472,10.498,6873226,0
2009-02-24,10.592,11.162,10.451,11.092,7113261,0
2009-02-25,10.881,11.087,10.512,10.614,7401666,0
2009-02-26,10.791,11.022,10.423,10.451,5716595,0
2009-02-27,10.178,10.54,10.105,10.12,8156909,0
2009-03-02,9.95,9.993,9.2508,9.2725,7619933,0
2009-03-03,9.4503,9.634,8.7506,9.0363,12433082,0
2009-03-04,9.3862,9.657,9.2066,9.5,8870956,0
2009-03-05,9.1564,9.4931,8.5863,8.6794,8885940,0
2009-03-06,8.765,9.0225,8.1796,8.4508,9730897,0
2009-03-09,8.3153,8.9868,8.2511,8.6939,10941813,0
2009-03-10,8.9146,9.573,8.8508,9.565,7977181,0
2009-03-11,9.786,10.113,9.565,9.986,9659753,0
2009-03-12,9.986,9.986,9.573,9.943,8125807,0
2009-03-13,10.027,10.12,9.7,9.9,5117508,0
2009-03-16,10.072,10.201,9.885,9.943,6715751,0
2009-03-17,9.98,10.064,9.4425,10.056,10237207,0
2009-03-18,10.105,10.556,9.692,10.437,7805524,0
2009-03-19,10.6,10.705,10.278,10.548,6282025,0
2009-03-20,10.629,10.686,9.9,9.928,10112947,0
2009-03-23,10.214,10.899,10.214,10.899,7352296,0
2009-03-24,10.754,10.906,10.431,10.674,5807998,0
2009-03-25,10.806,11.252,10.222,10.644,7854389,0
2009-03-26,10.754,11.214,10.693,11.133,6097300,0
2009-03-27,10.917,10.954,10.592,10.674,4025943,0
2009-03-30,10.4,10.556,9.813,9.98,4642363,0
2009-03-31,9.573,10.135,9.4583,9.849,22593689,0
2009-04-01,9.765,10.52,9.745,10.363,23825114,0
2009-04-02,10.666,11.819,10.465,11.422,18532131,0
2009-04-03,11.483,11.847,11.138,11.806,13257742,0
2009-04-06,11.743,11.779,11.284,11.635,10326368,0
2009-04-07,11.422,11.422,10.886,10.925,9471375,0
2009-04-08,11.045,11.051,10.784,10.999,5469250,0
2009-04-09,11.244,11.919,11.244,11.861,8516294,0
2009-04-13,11.757,11.905,11.391,11.8,5546995,0
2009-04-14,11.757,11.833,11.266,11.361,6541542,0
2009-04-15,11.312,11.569,11.298,11.555,5103371,0
2009-04-16,11.527,12.334,11.399,12.09,10041903,0
2009-04-17,12.261,12.584,11.994,12.383,7585309,0
2009-04-20,12.106,12.199,11.384,11.464,8085771,0
2009-04-21,11.162,12.047,11.162,11.942,7571485,0
2009-04-22,12.912,14.239,12.697,13.812,25693470,0
2009-04-23,13.833,14.356,13.513,14.317,11516518,0
2009-04-24,14.302,15.782,14.302,15.602,15577896,0
2009-04-27,15.194,15.839,15.01,15.161,8755921,0
2009-04-28,15.038,15.169,14.548,14.66,11193367,0
2009-04-29,14.859,15.895,14.859,15.674,11749541,0
2009-04-30,15.995,16.516,15.346,15.538,9837172,0
2009-05-01,15.511,15.939,15.282,15.631,8923170,0
2009-05-04,15.56,16.595,15.34,16.552,9789427,0
2009-05-05,16.524,16.666,16.109,16.582,7208977,0
2009-05-06,16.831,16.894,15.839,16.809,10745879,0
2009-05-07,17.045,17.145,15.261,15.481,9770872,0
2009-05-08,15.875,16.688,15.875,16.595,8198234,0
2009-05-11,16.28,16.538,15.787,15.959,7685955,0
2009-05-12,16.032,16.032,14.682,15.253,6918795,0
2009-05-13,14.859,14.897,13.947,14.356,10565479,0
2009-05-14,14.281,14.797,14.176,14.563,5376687,0
2009-05-15,14.495,15.182,14.474,14.667,7252069,0
2009-05-18,14.768,15.616,14.719,15.554,6372004,0
2009-05-19,15.568,15.931,15.303,15.753,5321626,0
2009-05-20,15.953,16.402,15.496,15.602,5368559,0
2009-05-21,15.361,15.46,14.725,15.038,5422100,0
2009-05-22,15.11,15.496,14.867,15.095,3655274,0
2009-05-26,14.933,15.475,14.831,15.175,9835132,0
2009-05-27,15.194,15.34,14.51,14.597,7183665,0
2009-05-28,14.696,14.845,13.991,14.454,8682082,0
2009-05-29,14.569,14.569,13.932,14.439,11402710,0
2009-06-01,14.853,15.824,14.639,15.467,11017669,0
2009-06-02,15.518,15.695,15.081,15.353,7160463,0
2009-06-03,15.208,15.41,14.817,15.069,9854496,0
2009-06-04,14.933,15.959,14.933,15.71,14097128,0
2009-06-05,16.167,16.445,15.946,16.261,14232483,0
2009-06-08,16.01,16.415,15.787,16.254,7967684,0
2009-06-09,16.238,16.56,16.039,16.295,8777435,0
2009-06-10,16.388,16.582,15.724,16.003,10304352,0
2009-06-11,16.116,16.503,16.018,16.323,7698801,0
2009-06-12,16.232,16.46,16.018,16.46,6780727,0
2009-06-15,16.159,16.316,15.746,15.939,7725626,0
2009-06-16,16.045,16.095,15.395,15.568,9013477,0
2009-06-17,15.496,15.646,15.14,15.34,7791240,0
2009-06-18,15.268,15.361,15.038,15.216,7063066,0
2009-06-19,15.431,15.631,15.275,15.488,10868495,0
2009-06-22,15.246,15.368,14.652,14.652,7692733,0
2009-06-23,14.682,14.955,14.583,14.704,9738558,0
2009-06-24,14.981,15.239,14.838,14.961,11772247,0
2009-06-25,15.216,15.674,14.968,15.631,14845626,0
2009-06-26,15.575,15.575,14.955,15.239,38336520,0
2009-06-29,15.261,15.481,14.981,15.132,14316066,0
2009-06-30,14.981,15.268,14.76,14.919,109203213,0
2009-07-01,15.169,15.395,15.016,15.275,13404724,0
2009-07-02,14.961,15.275,14.824,14.845,5142871,0
2009-07-06,14.824,14.824,14.11,14.51,9001974,0
2009-07-07,14.532,14.845,14.325,14.39,10652339,0
2009-07-08,14.39,14.625,13.968,14.168,8564870,0
2009-07-09,14.383,14.604,14.025,14.103,7002192,0
2009-07-10,13.903,14.239,13.903,14.191,4750440,0
2009-07-13,14.275,14.555,13.968,14.555,6312974,0
2009-07-14,14.424,14.667,14.317,14.583,5815132,0
2009-07-15,14.797,15.253,14.74,15.216,7881385,0
2009-07-16,15.088,15.554,15.016,15.496,6776385,0
2009-07-17,15.503,15.616,15.297,15.481,5519540,0
2009-07-20,15.661,16.295,15.638,16.246,6905918,0
2009-07-21,16.438,16.85,16.224,16.638,10822106,0
2009-07-22,16.495,16.809,16.415,16.645,6118506,0
2009-07-23,16.588,17.322,16.503,17.188,7983779,0
2009-07-24,18.093,19.735,18.093,19.615,18118540,0
2009-07-27,19.505,19.793,19.27,19.492,7677046,0
2009-07-28,19.572,19.978,19.387,19.941,11743610,0
2009-07-29,19.892,19.892,19.45,19.808,5797305,0
2009-07-30,20.2,20.721,20.022,20.477,8113088,0
2009-07-31,20.37,20.856,20.285,20.613,5353477,0
2009-08-03,20.75,20.979,20.619,20.721,9092552,0
2009-08-04,20.721,20.856,20.342,20.713,10554495,0
2009-08-05,20.698,20.812,20.066,20.69,5588625,0
2009-08-06,20.721,20.927,20.464,20.698,6299268,0
2009-08-07,20.992,20.999,20.319,20.564,6716270,0
2009-08-10,20.285,20.529,20.178,20.429,7431192,0
2009-08-11,20.243,20.342,19.651,20.014,5911940,0
2009-08-12,20.147,20.89,20.085,20.721,7364423,0
2009-08-13,20.78,21.325,20.706,21.2,16577871,0
2009-08-14,21.277,21.277,20.449,20.634,6544575,0
2009-08-17,20.128,20.37,19.865,20.192,6117522,0
2009-08-18,20.221,21.355,20.221,20.67,6681406,0
2009-08-19,20.376,20.842,20.2,20.713,5243163,0
2009-08-20,20.698,21.652,20.69,21.471,9672051,0
2009-08-21,21.79,22.454,21.727,22.14,7770759,0
2009-08-24,22.125,22.428,21.813,22.085,7427133,0
2009-08-25,22.035,22.39,21.983,22.125,5536163,0
2009-08-26,21.991,22.125,21.606,21.968,3625272,0
2009-08-27,22.021,22.257,21.857,22.161,6606307,0
2009-08-28,22.304,22.42,21.912,22.169,4452883,0
2009-08-31,22.063,22.111,21.768,22.049,5142456,0
2009-09-01,21.85,22.435,21.406,21.738,7273313,0
2009-09-02,21.664,21.933,21.526,21.613,4242152,0
2009-09-03,21.813,22.092,21.719,22.049,3033714,0
2009-09-04,22.013,22.384,21.998,22.297,3865700,0
2009-09-08,22.704,22.839,22.511,22.562,5393317,0
2009-09-09,22.518,22.805,22.369,22.682,8975833,0
2009-09-10,22.612,22.805,22.384,22.805,10134775,0
2009-09-11,22.74,23.104,22.74,22.905,8229557,0
2009-09-14,22.627,23.089,22.62,23.027,4238754,0
2009-09-15,23.126,23.334,22.882,23.212,7722725,0
2009-09-16,23.224,23.475,22.998,23.369,5520555,0
2009-09-17,23.312,23.518,22.977,23.104,4798145,0
2009-09-18,23.134,23.212,22.598,22.897,5736472,0
2009-09-21,22.62,22.778,22.443,22.462,3547756,0
2009-09-22,22.555,22.826,22.483,22.733,4826986,0
2009-09-23,22.74,22.791,22.235,22.269,3945965,0
2009-09-24,22.304,22.504,21.636,21.905,6108110,0
2009-09-25,21.761,22.133,21.698,21.991,5174988,0
2009-09-28,22.049,22.39,21.912,22.242,4096534,0
2009-09-29,22.34,22.483,22.085,22.183,5663763,0
2009-09-30,22.198,22.347,21.813,21.892,6793936,0
2009-10-01,21.806,22.013,21.377,21.428,7005367,0
2009-10-02,20.957,21.483,20.535,21.2,8917805,0
2009-10-05,21.257,21.843,21.257,21.719,4379005,0
2009-10-06,21.925,22.235,21.761,22.035,5149704,0
2009-10-07,21.962,22.25,21.892,22.161,5311880,0
2009-10-08,22.443,22.682,22.148,22.584,7396993,0
2009-10-09,22.533,23.134,22.412,23.097,4503600,0
2009-10-12,23.162,23.612,23.112,23.475,7186936,0
2009-10-13,23.377,23.826,23.334,23.744,7034628,0
2009-10-14,23.909,25.003,23.909,24.896,10676410,0
2009-10-15,24.712,24.796,24.182,24.46,7367980,0
2009-10-16,24.225,24.689,23.953,24.048,6064489,0
2009-10-19,24.012,24.689,24.012,24.232,6094711,0
2009-10-20,24.446,24.866,23.996,24.61,6553863,0
2009-10-21,24.481,25.246,24.474,24.741,6950672,0
2009-10-22,24.796,25.316,24.218,25.232,9130756,0
2009-10-23,26.203,26.544,24.718,24.846,12122920,0
2009-10-26,25.154,25.168,24.076,24.167,6753790,0
2009-10-27,24.232,24.474,23.162,23.224,9170830,0
2009-10-28,23.112,23.169,22.49,22.577,8410325,0
2009-10-29,22.926,23.377,22.763,23.112,5457056,0
2009-10-30,23.112,23.369,22.362,22.548,4878545,0
2009-11-02,22.555,23.239,22.269,22.74,3996721,0
2009-11-03,22.435,23.605,22.435,23.512,5827538,0
2009-11-04,23.696,24.084,23.275,23.334,5120848,0
2009-11-05,23.612,24.041,23.552,24.034,4118547,0
2009-11-06,23.891,24.269,23.731,24.152,4608816,0
2009-11-09,24.375,25.16,24.275,25.146,5904434,0
2009-11-10,24.881,25.574,24.881,25.131,7025480,0
2009-11-11,25.274,25.488,24.946,25.447,7961361,0
2009-11-12,25.294,26.103,25.246,25.733,9523288,0
2009-11-13,25.718,26.446,25.518,26.309,8971419,0
2009-11-16,26.309,26.838,26.309,26.573,5163194,0
2009-11-17,26.288,26.409,26.037,26.125,6146054,0
2009-11-18,26.152,26.529,26.118,26.195,4520976,0
2009-11-19,25.911,26.16,25.631,25.968,4922583,0
2009-11-20,25.702,25.911,25.587,25.695,3564307,0
2009-11-23,25.988,26.409,25.695,25.823,3735139,0
2009-11-24,25.74,25.872,25.224,25.388,4722729,0
2009-11-25,25.353,25.76,25.261,25.567,3319039,0
2009-11-27,24.689,25.309,24.527,25.154,2571690,0
2009-11-30,25.082,25.368,24.852,25.246,3030994,0
2009-12-01,25.495,25.859,25.465,25.631,3929216,0
2009-12-02,25.539,25.932,25.453,25.631,4088989,0
2009-12-03,25.651,26.073,25.302,25.368,3328269,0
2009-12-04,25.788,25.809,25.017,25.539,3580360,0
2009-12-07,25.539,25.603,25.33,25.439,2737817,0
2009-12-08,25.196,25.33,24.817,24.961,2955450,0
2009-12-09,24.881,25.061,24.534,24.932,2163941,0
2009-12-10,25.209,25.395,25.003,25.232,3821517,0
2009-12-11,25.33,25.567,25.232,25.431,1650006,0
2009-12-14,25.561,26.125,25.417,26.052,3056040,0
2009-12-15,25.917,26.216,25.695,25.995,3210904,0
2009-12-16,26.18,26.231,25.748,25.888,2031893,0
2009-12-17,25.603,25.748,25.472,25.673,2600869,0
2009-12-18,25.809,25.961,25.383,25.424,2650858,0
2009-12-21,25.51,26.052,25.51,25.76,2313501,0
2009-12-22,25.767,26.002,25.623,25.651,1545069,0
2009-12-23,25.623,25.974,25.453,25.859,1390666,0
2009-12-24,25.995,26.223,25.917,25.974,404759,0
2009-12-28,25.946,26.066,25.755,25.903,1016623,0
2009-12-29,25.872,26.125,25.809,25.859,1521761,0
2009-12-30,25.688,25.946,25.673,25.788,1462504,0
2009-12-31,25.859,25.859,25.51,25.51,1161721,0
2010-01-04,25.695,26.016,25.623,25.872,3318067,0
2010-01-05,25.767,25.88,25.439,25.618,2822969,0
2010-01-06,25.618,25.68,25.261,25.431,3663994,0
2010-01-07,25.447,26.052,25.288,25.688,4436087,0
2010-01-08,25.574,26.18,25.453,26.131,3448009,0
2010-01-11,26.316,27.023,26.223,26.772,4751643,0
2010-01-12,26.494,26.573,26.008,26.208,3507792,0
2010-01-13,26.253,26.301,25.995,26.18,3244371,0
2010-01-14,26.125,26.432,26.066,26.401,2180991,0
2010-01-15,26.424,26.593,26.216,26.454,3762465,0
2010-01-19,26.394,26.994,26.345,26.759,6913463,0
2010-01-20,26.559,26.609,26.016,26.581,5621578,0
2010-01-21,26.688,26.723,26.095,26.174,5912599,0
2010-01-22,26.118,26.253,25.146,25.154,4558781,0
2010-01-25,25.361,25.547,24.982,24.989,4222160,0
2010-01-26,24.831,25.054,24.397,24.81,5346371,0
2010-01-27,24.61,24.624,23.689,24.182,8205218,0
2010-01-28,24.196,24.269,23.383,23.76,5103398,0
2010-01-29,23.842,23.996,23.155,23.169,5742966,0
2010-02-01,23.289,23.812,23.289,23.575,6386630,0
2010-02-02,23.775,24.831,23.663,24.616,7154624,0
2010-02-03,24.431,24.873,24.36,24.651,2999091,0
2010-02-04,24.467,24.467,23.56,23.597,4157766,0
2010-02-05,23.482,23.62,22.783,23.49,7337978,0
2010-02-08,23.426,23.909,23.06,23.467,3154309,0
2010-02-09,24.305,24.918,23.891,23.953,6207207,0
2010-02-10,23.937,24.254,23.689,23.834,5260272,0
2010-02-11,23.826,24.32,23.612,24.254,5832217,0
2010-02-12,22.111,22.584,21.497,22.311,24363382,0
2010-02-16,22.443,22.833,22.263,22.756,5278636,0
2010-02-17,22.798,23.412,22.605,23.22,5959970,0
2010-02-18,23.199,23.842,23.053,23.725,4846096,0
2010-02-19,23.626,23.967,23.482,23.812,3519291,0
2010-02-22,23.864,23.981,23.704,23.744,3927381,0
2010-02-23,23.568,23.737,23.038,23.205,6758512,0
2010-02-24,23.245,23.319,22.805,23.126,6176553,0
2010-02-25,22.812,22.918,22.462,22.833,7337664,0
2010-02-26,22.833,22.874,22.548,22.778,5110307,0
2010-03-01,22.798,23.434,22.783,23.334,6266868,0
2010-03-02,23.518,23.539,23.289,23.434,7831698,0
2010-03-03,23.552,24.305,23.539,24.018,6954348,0
2010-03-04,24.232,24.283,23.56,23.682,8184561,0
2010-03-05,23.916,24.352,23.883,24.225,4625768,0
2010-03-08,24.218,24.375,24.004,24.289,3229176,0
2010-03-09,24.069,24.504,24.048,24.152,3797399,0
2010-03-10,24.159,24.312,23.945,24.188,3185636,0
2010-03-11,24.103,24.81,23.974,24.782,6926223,0
2010-03-12,24.749,24.982,24.624,24.846,7772172,0
2010-03-15,24.651,25.039,24.554,24.939,4268586,0
2010-03-16,25.088,25.623,24.982,25.48,5511697,0
2010-03-17,25.488,25.603,25.031,25.116,5843122,0
2010-03-18,25.061,25.302,24.903,25.216,3881334,0
2010-03-19,25.316,25.431,24.638,24.888,5775435,0
2010-03-22,24.645,25.453,24.561,25.417,4338377,0
2010-03-23,25.353,25.844,25.353,25.801,3956232,0
2010-03-24,25.659,25.748,24.846,24.91,5781739,0
2010-03-25,25.095,25.431,24.638,24.638,5746702,0
2010-03-26,24.651,24.926,24.527,24.726,4898731,0
2010-03-29,24.852,25.054,24.704,24.734,2628882,0
2010-03-30,24.852,25.409,24.767,24.896,4462264,0
2010-03-31,24.749,25.061,24.718,24.888,3254756,0
2010-04-01,25.123,25.68,25.109,25.375,3208880,0
2010-04-05,25.447,25.981,25.447,25.911,3673329,0
2010-04-06,25.702,26.11,25.665,26.008,4445271,0
2010-04-07,25.844,26.281,25.774,26.167,7085359,0
2010-04-08,25.865,26.345,25.74,26.273,6192037,0
2010-04-09,26.373,26.673,26.174,26.647,5528343,0
2010-04-12,27.052,27.087,26.581,26.73,7201938,0
2010-04-13,26.723,26.723,26.253,26.409,5456514,0
2010-04-14,26.616,26.716,26.417,26.66,4384400,0
2010-04-15,26.593,27.173,26.476,26.994,6771437,0
2010-04-16,26.954,27.109,26.401,26.522,5226777,0
2010-04-19,26.352,26.616,26.125,26.593,4199369,0
2010-04-20,26.845,27.338,26.845,27.159,7561106,0
2010-04-21,27.187,27.309,27.052,27.294,7323335,0
2010-04-22,27.151,28.13,26.772,27.837,7516670,0
2010-04-23,26.264,26.571,25.483,26.48,21877715,0
2010-04-26,27.124,27.422,26.716,27.008,0,0
2010-04-27,26.972,27.116,26.052,26.187,6233715,0
2010-04-28,26.379,26.544,25.961,26.087,6204376,0
2010-04-29,26.366,26.681,26.261,26.593,5440607,0
2010-04-30,26.566,27.124,26.223,26.394,4936537,0
2010-05-03,26.522,27.193,26.508,27.159,4172296,0
2010-05-04,26.66,26.702,25.974,26.131,5474988,0
2010-05-05,25.774,27.037,25.526,26.667,11770214,0
2010-05-06,26.359,26.917,24.24,25.837,14960244,0
2010-05-07,25.68,26.487,24.903,25.154,12246656,0
2010-05-10,26.352,27.201,25.981,26.845,8684623,0
2010-05-11,26.438,27.422,26.387,27.201,6559234,0
2010-05-12,27.516,28.286,27.464,28.272,9427434,0
2010-05-13,28.051,28.979,27.894,28.557,7667378,0
2010-05-14,28.308,28.308,27.388,27.658,5285799,0
2010-05-17,27.773,27.837,26.987,27.652,6885373,0
2010-05-18,27.173,27.822,27.016,27.132,7272369,0
2010-05-19,27.008,27.286,26.16,26.446,7192151,0
2010-05-20,25.837,25.968,25.075,25.338,6430843,0
2010-05-21,24.79,25.725,24.76,25.61,6484478,0
2010-05-24,25.61,25.974,25.383,25.48,5200277,0
2010-05-25,24.838,25.526,24.527,25.453,6398186,0
2010-05-26,25.748,26.288,25.639,25.788,5427401,0
2010-05-27,26.46,26.959,26.359,26.894,4740869,0
2010-05-28,27.072,27.072,26.379,26.631,3866158,0
2010-06-01,26.253,27.317,26.253,26.751,7453166,0
2010-06-02,26.874,27.486,26.609,27.486,4707050,0
2010-06-03,27.608,28.043,27.587,27.957,5416035,0
2010-06-04,27.402,27.595,26.424,26.573,4488302,0
2010-06-07,26.573,26.78,25.837,25.911,7172125,0
2010-06-08,25.911,26.125,25.472,26.029,6595548,0
2010-06-09,26.309,26.544,25.733,25.844,5224568,0
2010-06-10,26.409,26.737,26.145,26.624,4547701,0
2010-06-11,26.261,26.946,26.145,26.917,3650121,0
2010-06-14,27.116,27.714,27.116,27.181,4002599,0
2010-06-15,27.501,28.329,27.464,28.294,5977203,0
2010-06-16,27.936,28.45,27.93,28.236,5374304,0
2010-06-17,28.4,28.471,27.673,28.014,4107012,0
2010-06-18,28.043,28.344,27.837,28.137,4208631,0
2010-06-21,28.464,29.015,28.322,28.544,5948712,0
2010-06-22,28.587,28.787,27.767,27.858,4831995,0
2010-06-23,27.944,28.058,27.208,27.544,8117260,0
2010-06-24,27.35,27.587,26.931,27.302,5871508,0
2010-06-25,27.229,27.388,26.639,27.124,33166953,0
2010-06-28,27.087,27.151,26.373,26.417,5937812,0
2010-06-29,25.995,26.066,24.996,25.183,9016910,0
2010-06-30,25.295,25.54,24.566,24.614,6284099,0
2010-07-01,24.666,24.859,23.633,24.041,9249323,0
2010-07-02,24.138,24.352,23.737,23.783,5077332,0
2010-07-06,24.152,24.61,23.718,23.896,6379036,0
2010-07-07,23.916,24.36,23.826,24.312,8147469,0
2010-07-08,24.423,24.581,24.21,24.446,6787696,0
2010-07-09,24.431,24.467,24.026,24.297,6335730,0
2010-07-12,24.232,24.489,24.012,24.196,4444359,0
2010-07-13,24.352,25.082,24.352,25.039,5841680,0
2010-07-14,24.782,25.131,24.52,24.961,3617185,0
2010-07-15,24.852,25.011,24.382,24.932,3943414,0
2010-07-16,24.881,24.996,24.446,24.534,7867292,0
2010-07-19,24.54,25.075,24.375,24.968,5116669,0
2010-07-20,24.561,25.561,24.474,25.495,4326874,0
2010-07-21,25.748,26.118,25.495,25.74,4630607,0
2010-07-22,25.974,26.46,25.974,26.266,7237787,0
2010-07-23,25.254,26.681,24.81,26.616,6632075,0
2010-07-26,26.536,27.294,26.508,27.201,4415690,0
2010-07-27,27.325,27.388,26.816,27.151,3767898,0
2010-07-28,26.972,27.187,26.809,26.939,3669470,0
2010-07-29,27.064,27.25,26.487,26.73,4940357,0
2010-07-30,26.322,26.909,26.253,26.737,3922489,0
2010-08-02,27.167,27.365,26.852,27.124,3503131,0
2010-08-03,26.886,27.116,26.631,26.765,2582866,0
2010-08-04,26.845,27.124,26.809,27.109,2206344,0
2010-08-05,26.954,27.302,26.894,27.229,2614285,0
2010-08-06,26.809,27.102,26.631,26.83,3148090,0
2010-08-09,27.008,27.138,26.673,26.823,2666223,0
2010-08-10,26.432,26.609,26.103,26.366,3824397,0
2010-08-11,25.809,25.872,25.224,25.261,4810872,0
2010-08-12,24.741,25.375,24.741,25.168,2912669,0
2010-08-13,25.109,25.417,25.031,25.191,3339904,0
2010-08-16,25.003,25.309,24.859,25.054,2518838,0
2010-08-17,25.33,25.981,25.138,25.755,4815007,0
2010-08-18,25.76,25.974,25.375,25.788,2941785,0
2010-08-19,25.639,25.852,25.191,25.375,1795627,0
2010-08-20,25.191,25.209,24.903,25.138,2200815,0
2010-08-23,25.261,25.403,24.741,24.774,2370912,0
2010-08-24,24.416,24.504,23.909,23.967,4618788,0
2010-08-25,23.718,23.909,23.49,23.877,5685229,0
2010-08-26,24.076,24.24,23.725,23.789,2498574,0
2010-08-27,23.923,24.32,23.482,24.159,3607303,0
2010-08-30,24.098,24.225,23.633,23.656,2961710,0
2010-08-31,23.591,23.737,23.141,23.219,5125846,0
2010-09-01,23.505,24.312,23.419,24.048,6621145,0
2010-09-02,24.167,24.489,23.996,24.489,3271594,0
2010-09-03,24.696,25.046,24.546,24.749,1755872,0
2010-09-07,24.659,24.659,24.275,24.36,2386623,0
2010-09-08,24.341,24.76,24.341,24.546,2416374,0
2010-09-09,24.852,24.896,24.262,24.416,3117069,0
2010-09-10,24.454,24.881,24.416,24.689,3910964,0
2010-09-13,24.989,25.138,24.803,24.888,1639105,0
2010-09-14,24.755,24.903,24.546,24.673,3785606,0
2010-09-15,24.467,24.527,24.132,24.159,3852682,0
2010-09-16,23.996,24.666,23.996,24.624,4498791,0
2010-09-17,24.712,24.953,24.54,24.903,4885055,0
2010-09-20,24.932,25.539,24.774,25.472,3197997,0
2010-09-21,25.431,25.844,25.388,25.659,2937982,0
2010-09-22,25.547,25.788,25.201,25.439,3103094,0
2010-09-23,25.131,25.274,24.803,24.888,2856497,0
2010-09-24,25.268,25.461,25.109,25.191,4178626,0
2010-09-27,25.183,25.183,24.673,24.896,3708286,0
2010-09-28,24.881,25.453,24.467,25.383,4645899,0
2010-09-29,25.268,25.554,25.138,25.495,3639128,0
2010-09-30,25.57,25.978,25.341,25.491,2867069,0
2010-10-01,25.794,25.831,25.48,25.631,2590938,0
2010-10-04,25.68,26.253,25.439,25.74,3463865,0
2010-10-05,26.223,26.737,25.911,26.522,4515274,0
2010-10-06,26.631,27.302,26.586,27.244,6680900,0
2010-10-07,27.264,27.48,27.124,27.396,5756626,0
2010-10-08,27.325,27.73,27.222,27.587,4134196,0
2010-10-11,27.673,27.767,27.464,27.552,1734445,0
2010-10-12,27.365,27.652,27.079,27.552,5192263,0
2010-10-13,27.822,28.086,27.601,27.887,5458246,0
2010-10-14,27.814,28.124,27.587,27.694,5215210,0
2010-10-15,27.994,28.078,27.373,27.652,4885165,0
2010-10-18,27.7,27.851,27.472,27.722,2856048,0
2010-10-19,27.48,27.573,27.016,27.116,4810799,0
2010-10-20,27.145,27.595,27.145,27.429,2880314,0
2010-10-21,27.501,27.915,27.365,27.807,5802801,0
2010-10-22,27.509,28.194,27.138,28.086,6651680,0
2010-10-25,28.221,28.643,28.101,28.457,4513970,0
2010-10-26,28.201,28.457,27.801,28.322,6037206,0
2010-10-27,28.029,28.194,27.744,28.086,2256362,0
2010-10-28,28.178,28.366,27.767,27.902,2320411,0
2010-10-29,27.789,28.178,27.654,28.057,2491455,0
2010-11-01,28.194,28.514,28.117,28.308,4097226,0
2010-11-02,28.514,28.514,28.072,28.201,3561512,0
2010-11-03,28.143,28.479,27.915,28.279,3376548,0
2010-11-04,28.514,29.002,28.444,28.979,4774840,0
2010-11-05,28.892,29.335,28.734,29.286,3350269,0
2010-11-08,29.002,29.415,28.699,29.307,3262419,0
2010-11-09,29.342,29.392,28.885,29.03,2680105,0
2010-11-10,28.994,29.42,28.603,29.364,3341354,0
2010-11-11,30.401,30.692,30.23,30.635,20447981,0
2010-11-12,30.364,30.471,29.855,29.985,13625601,0
2010-11-15,30.149,30.257,29.936,30.113,14213109,0
2010-11-16,30,30.023,29.264,29.565,95621281,0
2010-11-17,29.735,29.757,28.956,29.186,12405952,0
2010-11-18,29.821,29.87,29.342,29.415,7434171,0
2010-11-19,29.236,29.428,28.972,29.2,7118993,0
2010-11-22,29.099,29.415,28.979,29.371,6058580,0
2010-11-23,28.964,29.045,28.457,28.663,7151311,0
2010-11-24,28.899,29.407,28.844,29.357,4251190,0
2010-11-26,29.134,29.415,28.892,29.142,1574840,0
2010-11-29,28.92,29.392,28.877,29.321,6422093,0
2010-11-30,28.921,29.488,28.796,29.266,4790612,0
2010-12-01,29.735,30.297,29.735,30.048,7569467,0
2010-12-02,30.077,30.504,29.921,30.471,4142263,0
2010-12-03,30.177,30.635,30.163,30.627,3434417,0
2010-12-06,30.498,30.835,30.251,30.705,2839143,0
2010-12-07,31.028,31.475,30.984,31.177,6005149,0
2010-12-08,31.184,31.37,30.984,31.155,3689761,0
2010-12-09,31.348,31.563,31.192,31.469,5017497,0
2010-12-10,31.483,31.834,31.384,31.697,4123935,0
2010-12-13,31.834,32.119,31.525,31.971,4211122,0
2010-12-14,32.089,32.79,31.926,32.684,5581475,0
2010-12-15,32.69,32.998,32.575,32.842,5322126,0
2010-12-16,32.897,33.198,32.627,33.169,2857121,0
2010-12-17,33.332,33.798,33.283,33.548,7595790,0
2010-12-20,33.548,33.755,33.11,33.625,3704093,0
2010-12-21,33.696,33.798,33.424,33.645,4745530,0
2010-12-22,33.632,33.696,33.475,33.612,3332710,0
2010-12-23,33.619,33.619,33.424,33.46,3064449,0
2010-12-27,33.397,33.667,33.19,33.652,2000316,0
2010-12-28,33.659,33.791,33.542,33.726,3223321,0
2010-12-29,33.652,33.882,33.361,33.785,2615670,0
2010-12-30,33.719,33.904,33.562,33.806,1978628,0
2010-12-31,33.777,33.799,33.531,33.61,2161625,0
2011-01-03,33.852,34.124,33.733,34.018,4788147,0
2011-01-04,33.504,33.769,33.153,33.542,7839308,0
2011-01-05,33.447,33.903,33.376,33.74,4397380,0
2011-01-06,33.755,33.94,33.368,33.504,4113215,0
2011-01-07,33.632,33.776,33.013,33.262,5030368,0
2011-01-10,32.998,33.311,32.798,33.226,4703080,0
2011-01-11,33.447,33.652,33.24,33.397,6910796,0
2011-01-12,33.542,33.726,33.432,33.681,3741125,0
2011-01-13,33.645,33.718,33.291,33.475,2725197,0
2011-01-14,33.424,33.497,32.923,33.418,5344995,0
2011-01-18,33.433,33.639,33.319,33.398,3245625,0
2011-01-19,33.248,33.283,32.835,32.975,3874245,0
2011-01-20,32.598,32.726,32.312,32.591,6739046,0
2011-01-21,32.849,33.07,32.426,32.561,4420653,0
2011-01-24,32.384,32.96,32.384,32.931,3960391,0
2011-01-25,32.849,33.184,32.676,33.005,3704543,0
2011-01-26,33.092,33.542,33.04,33.397,3698277,0
2011-01-27,33.347,33.652,33.103,33.548,2461350,0
2011-01-28,33.575,33.846,32.827,32.917,3426504,0
2011-01-31,33.117,33.718,32.973,33.688,5114907,0
2011-02-01,33.852,34.138,33.776,34.025,7045564,0
2011-02-02,33.852,34.497,33.852,34.095,6833588,0
2011-02-03,34.141,34.141,33.283,33.668,4522287,0
2011-02-04,33.598,34.253,33.447,34.19,3744597,0
2011-02-07,34.296,34.795,34.183,34.675,3767859,0
2011-02-08,34.745,35.025,34.304,34.994,5973335,0
2011-02-09,32.798,33.667,32.69,33.013,22188403,0
2011-02-10,32.696,33.363,32.575,33.276,8339599,0
2011-02-11,33.131,33.962,33.07,33.896,5308104,0
2011-02-14,33.896,34.046,33.526,33.619,4157309,0
2011-02-15,33.418,33.812,33.055,33.805,5911681,0
2011-02-16,33.846,34.225,33.404,33.74,4249515,0
2011-02-17,33.582,33.667,33.332,33.397,5004726,0
2011-02-18,33.441,33.819,33.425,33.62,4756133,0
2011-02-22,33.218,33.534,32.798,32.91,5581915,0
2011-02-23,32.813,32.883,31.384,32.005,8167987,0
2011-02-24,31.926,32.312,31.697,31.934,6065974,0
2011-02-25,32.088,32.267,31.784,32.247,3502726,0
2011-02-28,32.263,32.617,32.055,32.336,3573335,0
2011-03-01,32.475,32.613,31.655,31.746,6516839,0
2011-03-02,31.655,32.082,31.501,31.768,4627049,0
2011-03-03,32.125,32.59,31.86,32.354,5196196,0
2011-03-04,32.404,32.441,31.776,32.025,5976878,0
2011-03-07,32.203,32.447,31.723,32.21,5386377,0
2011-03-08,32.218,33.118,32.141,32.835,3896051,0
2011-03-09,32.718,33.005,32.253,32.975,4223217,0
2011-03-10,32.54,33.198,31.833,32.711,6021651,0
2011-03-11,32.621,33.441,32.56,33.263,3212297,0
2011-03-14,33.11,33.291,32.333,32.775,3702510,0
2011-03-15,31.847,33.177,31.53,32.946,5068946,0
2011-03-16,32.821,33.177,32.225,32.511,5371743,0
2011-03-17,33.01,33.467,32.802,33.052,2751509,0
2011-03-18,33.632,33.668,33.162,33.319,4054768,0
2011-03-21,33.705,34.554,33.613,34.463,1730798,0
2011-03-22,34.5,34.541,33.834,33.934,2984396,0
2011-03-23,33.89,34.062,33.476,33.934,1867982,0
2011-03-24,34.178,34.355,33.826,34.313,3050973,0
2011-03-25,34.427,34.705,34.214,34.442,2651877,0
2011-03-28,34.455,34.562,34.242,34.248,2253602,0
2011-03-29,34.126,34.486,33.806,34.427,1556370,0
2011-03-30,34.526,34.934,34.507,34.885,2689685,0
2011-03-31,34.657,34.845,34.519,34.532,3602061,0
2011-04-01,34.699,34.899,34.435,34.541,3366219,0
2011-04-04,34.548,34.577,34.062,34.276,2713462,0
2011-04-05,34.141,34.42,33.854,34.242,2570369,0
2011-04-06,34.325,34.392,33.926,34.184,2277465,0
2011-04-07,34.67,35.248,34.569,34.612,6005512,0
2011-04-08,34.777,34.885,34.141,34.299,3105620,0
2011-04-11,34.319,34.713,34.291,34.406,2970322,0
2011-04-12,34.156,34.313,33.605,33.646,3277922,0
2011-04-13,33.819,33.948,33.298,33.834,3113223,0
2011-04-14,33.605,33.668,33.226,33.398,2563733,0
2011-04-15,33.398,33.591,33.092,33.441,3741875,0
2011-04-18,33.084,33.118,32.621,33.02,2864192,0
2011-04-19,33.063,33.556,33.063,33.512,2311035,0
2011-04-20,34.097,35.243,33.764,34.906,6156332,0
2011-04-21,35.291,36.336,35.256,35.886,6402908,0
2011-04-25,35.707,35.985,35.492,35.871,2891307,0
2011-04-26,36.616,36.864,36.006,36.227,4761540,0
2011-04-27,36.292,36.469,35.692,36.308,3995310,0
2011-04-28,36.22,36.593,36.129,36.242,2091052,0
2011-04-29,36.375,36.511,36.064,36.101,2717287,0
2011-05-02,35.978,36.423,35.765,36.064,4049182,0
2011-05-03,35.906,36.469,35.653,36.12,3912817,0
2011-05-04,36.114,36.329,35.621,35.67,3711487,0
2011-05-05,35.511,36.107,35.089,35.21,4488280,0
2011-05-06,35.692,36.578,35.607,35.798,4472888,0
2011-05-09,35.827,36.656,35.791,36.364,3229388,0
2011-05-10,36.415,37.407,36.371,37.229,4494359,0
2011-05-11,37.052,37.216,35.762,35.997,3906529,0
2011-05-12,35.908,36.364,35.328,36.308,2765279,0
2011-05-13,36.279,36.415,35.443,35.827,3275301,0
2011-05-16,35.648,36.109,35.449,35.549,2814735,0
2011-05-17,35.284,35.348,34.435,34.635,4964682,0
2011-05-18,34.713,35.328,34.207,35.178,4428951,0
2011-05-19,35.27,35.978,35.27,35.784,3839035,0
2011-05-20,35.712,35.883,35.109,35.159,3218182,0
2011-05-23,34.585,34.664,34.141,34.427,2508578,0
2011-05-24,34.592,34.804,34.242,34.52,2915042,0
2011-05-25,34.276,35.192,34.214,35.006,3185967,0
2011-05-26,34.885,35.148,34.526,35.07,1963910,0
2011-05-27,35.266,35.446,35.008,35.403,1703552,0
2011-05-31,35.734,35.775,35.157,35.667,2599669,0
2011-06-01,35.435,35.544,33.912,33.934,4256015,0
2011-06-02,34.062,34.526,33.806,34.119,2918927,0
2011-06-03,33.575,33.859,33.367,33.496,2513069,0
2011-06-06,33.384,33.819,32.868,33.02,3155380,0
2011-06-07,33.345,33.361,32.736,32.756,3467757,0
2011-06-08,32.764,32.764,31.984,32.041,4904056,0
2011-06-09,32.143,32.263,31.971,32.12,4818342,0
2011-06-10,31.991,32.077,31.36,31.517,5308068,0
2011-06-13,31.546,31.661,30.557,30.601,6252284,0
2011-06-14,30.893,31.569,30.78,31.412,4877292,0
2011-06-15,31.06,31.345,30.686,30.823,4046098,0
2011-06-16,30.889,31.447,30.689,31.27,5203754,0
2011-06-17,31.641,31.785,31.124,31.288,4606513,0
2011-06-20,31.218,31.382,30.96,31.345,4170310,0
2011-06-21,31.487,32.105,31.433,32.027,3283545,0
2011-06-22,31.833,32.277,31.754,31.812,4605877,0
2011-06-23,31.323,32.005,30.973,31.926,8154654,0
2011-06-24,31.896,32.027,30.866,30.916,7222967,0
2011-06-27,30.973,31.584,30.758,31.204,4472085,0
2011-06-28,31.28,31.389,31.132,31.252,4635463,0
2011-06-29,31.466,31.656,31.218,31.481,5101849,0
2011-06-30,31.611,32.735,31.551,32.547,8502609,0
2011-07-01,32.594,33.847,32.464,33.733,5128040,0
2011-07-05,33.632,33.689,32.749,32.86,5364416,0
2011-07-06,32.79,33.133,32.675,32.991,4051987,0
2011-07-07,33.396,33.605,33.182,33.526,3740025,0
2011-07-08,33.002,33.281,32.7,32.987,4637753,0
2011-07-11,32.421,32.742,32.069,32.284,3633075,0
2011-07-12,32.143,32.639,31.956,32.407,5284274,0
2011-07-13,32.686,33.339,32.601,32.907,6882138,0
2011-07-14,32.943,33.383,32.328,32.421,5796569,0
2011-07-15,32.609,32.802,31.984,32.077,4686491,0
2011-07-18,31.861,31.991,31.071,31.211,5856101,0
2011-07-19,31.358,32.006,31.343,31.896,4136084,0
2011-07-20,32.112,32.492,31.978,32.09,4309001,0
2011-07-21,29.962,30.283,29.074,29.411,22545673,0
2011-07-22,29.059,29.683,28.796,28.943,9578802,0
2011-07-25,28.679,28.734,28.443,28.501,11042664,0
2011-07-26,28.481,28.654,28.042,28.386,8339330,0
2011-07-27,28.011,28.049,26.946,26.965,11461827,0
2011-07-28,27.122,27.278,26.754,26.797,9691571,0
2011-07-29,26.508,26.991,26.359,26.827,10039076,0
2011-08-01,27.146,27.175,26.327,26.715,5816391,0
2011-08-02,26.409,26.641,25.244,25.244,8073673,0
2011-08-03,25.339,25.376,24.385,24.967,11713852,0
2011-08-04,24.54,24.639,23.38,23.496,14107450,0
2011-08-05,23.933,24.036,22.372,22.837,18245417,0
2011-08-08,22.258,22.686,21.045,21.153,17161432,0
2011-08-09,21.315,21.669,20.098,21.56,25065551,0
2011-08-10,20.982,21.08,20.135,20.222,19174136,0
2011-08-11,20.416,21.204,20.105,20.859,19933921,0
2011-08-12,21.24,22.05,21.011,21.784,11170711,0
2011-08-15,21.992,22.588,21.918,22.508,8210299,0
2011-08-16,22.314,22.858,22.028,22.149,8235179,0
2011-08-17,22.299,22.349,21.389,21.517,6749707,0
2011-08-18,20.801,20.801,19.748,19.925,9750748,0
2011-08-19,19.655,20.46,19.619,19.754,8450300,0
2011-08-22,20.3,20.306,19.475,19.62,7513222,0
2011-08-23,19.69,20.866,19.433,20.866,8802959,0
2011-08-24,20.846,21.62,20.685,21.574,8537137,0
2011-08-25,21.698,21.851,20.872,21.289,10228450,0
2011-08-26,21.106,22.763,21.028,22.626,11587864,0
2011-08-29,22.997,23.44,22.902,23.339,6602809,0
2011-08-30,23.237,23.806,22.981,23.597,5983679,0
2011-08-31,23.767,24.397,23.737,24.022,7091668,0
2011-09-01,23.976,24.086,23.202,23.316,6093116,0
2011-09-02,22.649,23.386,22.526,23.213,7611969,0
2011-09-06,22.711,23.596,22.531,23.545,8144007,0
2011-09-07,23.933,24.791,23.865,24.705,8029344,0
2011-09-08,24.473,24.883,23.813,23.904,7903221,0
2011-09-09,23.551,23.768,22.861,23.216,8744349,0
2011-09-12,22.748,23.567,22.531,23.511,6328906,0
2011-09-13,23.538,24.31,23.445,23.897,5928048,0
2011-09-14,24.101,24.616,23.257,24.208,8117197,0
2011-09-15,24.546,25.12,24.014,25.099,7961192,0
2011-09-16,25.796,26.575,25.237,25.682,15938722,0
2011-09-19,25.112,25.112,23.835,24.2,9186388,0
2011-09-20,24.331,24.533,23.851,23.885,6253744,0
2011-09-21,23.718,24.287,22.854,22.867,6316417,0
2011-09-22,21.962,22.15,21.395,21.745,9810182,0
2011-09-23,21.704,22.597,21.551,22.301,5893146,0
2011-09-26,22.583,23.511,21.977,23.459,5833511,0
2011-09-27,24.014,24.581,23.374,23.53,6688430,0
2011-09-28,23.451,23.955,22.633,22.661,5733179,0
2011-09-29,23.221,23.559,22.329,22.993,5228275,0
2011-09-30,18.937,20.259,18.799,20.207,28666682,0
2011-10-03,20.14,20.365,19.014,19.05,9599312,0
2011-10-04,18.692,19.891,18.602,19.842,13732528,0
2011-10-05,19.948,20.171,19.582,20.029,10062572,0
2011-10-06,19.978,20.231,19.701,20.201,9275363,0
2011-10-07,20.473,20.488,19.784,19.955,11900199,0
2011-10-10,20.066,20.532,20.066,20.432,8877256,0
2011-10-11,20.345,20.826,20.231,20.719,9541826,0
2011-10-12,20.862,21.805,20.826,21.538,8644081,0
2011-10-13,21.215,21.26,20.726,21.065,5618545,0
2011-10-14,21.425,22.014,21.372,21.962,4789921,0
2011-10-17,21.813,21.94,20.811,20.876,4834600,0
2011-10-18,20.942,21.955,20.675,21.797,7937675,0
2011-10-19,21.813,22.135,21.286,21.387,8140617,0
2011-10-20,21.468,21.493,19.15,19.697,17643771,0
2011-10-21,19.835,20.098,19.494,20.098,10351161,0
2011-10-24,20.193,21.462,20.193,21.223,9724883,0
2011-10-25,21.018,21.618,20.571,21.305,10228825,0
2011-10-26,21.655,22.006,21.172,21.843,9510227,0
2011-10-27,22.546,23.069,22.208,22.661,8800800,0
2011-10-28,22.523,23.309,22.366,23.264,6171865,0
2011-10-31,22.526,22.904,22.308,22.396,7971825,0
2011-11-01,21.536,22.562,21.199,22.094,8800979,0
2011-11-02,22.402,23.496,22.279,23.271,9484070,0
2011-11-03,23.551,23.76,22.83,23.703,7069332,0
2011-11-04,23.523,23.529,23.025,23.35,5601891,0
2011-11-07,23.41,23.596,22.575,23.208,5544726,0
2011-11-08,23.323,23.496,22.726,23.208,6502788,0
2011-11-09,22.454,22.636,21.536,21.655,12371486,0
2011-11-10,22.015,22.128,21.401,21.564,7647441,0
2011-11-11,21.969,22.661,21.899,22.597,6723087,0
2011-11-14,22.41,22.696,22.208,22.44,4291533,0
2011-11-15,22.266,23.034,22.178,22.861,4728863,0
2011-11-16,22.509,23.257,22.286,22.661,5668217,0
2011-11-17,22.488,22.546,21.538,21.682,6122227,0
2011-11-18,21.918,22.736,21.689,22.448,6337870,0
2011-11-21,22.065,22.711,21.885,22.343,9566022,0
2011-11-22,22.238,22.38,21.85,22.135,4478400,0
2011-11-23,21.87,21.918,21.05,21.098,4393323,0
2011-11-25,21.095,21.514,20.901,20.983,1869640,0
2011-11-28,21.79,22.329,21.634,22.17,6758539,0
2011-11-29,22.358,22.861,22.201,22.245,5116670,0
2011-11-30,23.208,23.871,23.208,23.827,6918077,0
2011-12-01,23.604,24.243,23.488,24.051,6434155,0
2011-12-02,24.375,24.627,23.865,23.904,4561733,0
2011-12-05,24.397,25.017,24.382,24.59,3671323,0
2011-12-06,24.15,24.467,24.066,24.223,4824903,0
2011-12-07,24.073,24.311,23.437,24.156,6615345,0
2011-12-08,23.878,24.156,23.142,23.226,4106472,0
2011-12-09,23.291,24.014,23.213,23.871,4277470,0
2011-12-12,23.544,23.618,22.946,23.185,3653112,0
2011-12-13,23.277,23.423,22.165,22.324,4960751,0
2011-12-14,22.1,22.217,21.649,21.926,6007601,0
2011-12-15,22.28,22.404,22.015,22.36,5327603,0
2011-12-16,22.541,22.923,22.066,22.128,9111851,0
2011-12-19,22.26,22.324,21.43,21.529,3741940,0
2011-12-20,21.969,22.774,21.933,22.699,5486885,0
2011-12-21,22.67,22.78,22.106,22.324,6138381,0
2011-12-22,22.49,22.684,22.26,22.482,4441056,0
2011-12-23,22.607,22.636,22.419,22.556,2303181,0
2011-12-27,22.461,22.664,22.397,22.526,2377966,0
2011-12-28,22.476,22.511,21.682,21.864,2654134,0
2011-12-29,21.899,22.253,21.87,22.12,1985445,0
2011-12-30,22.069,22.141,21.822,22.003,1964553,0
2012-01-03,22.562,23.291,22.556,23.177,4462860,0
2012-01-04,23.081,23.336,22.83,23.002,3248549,0
2012-01-05,22.931,23.386,22.664,23.262,3773400,0
2012-01-06,23.386,23.515,23.089,23.119,3348473,0
2012-01-09,23.213,23.536,22.91,23.43,2739069,0
2012-01-10,24.073,24.404,23.752,23.918,6123020,0
2012-01-11,23.744,24.23,23.647,24.059,4865035,0
2012-01-12,24.209,25.47,23.94,25.306,7305898,0
2012-01-13,25.083,25.185,24.432,24.506,6117076,0
2012-01-17,24.796,24.933,24.352,24.41,4248871,0
2012-01-18,24.439,25.178,24.296,25.011,5801734,0
2012-01-19,24.836,24.902,24.095,24.764,6202853,0
2012-01-20,24.613,24.669,24.095,24.556,4168753,0
2012-01-23,24.564,25.185,24.556,25.024,4660262,0
2012-01-24,24.823,25.965,24.794,25.364,8522381,0
2012-01-25,25.185,25.914,25.017,25.775,5391471,0
2012-01-26,25.971,26.063,25.191,25.271,4937966,0
2012-01-27,25.199,25.478,24.981,25.387,3157286,0
2012-01-30,25.096,26.042,24.96,25.914,4168395,0
2012-01-31,26.035,26.188,25.182,25.223,5974001,0
2012-02-01,25.567,25.756,25.241,25.4,9550823,0
2012-02-02,25.531,26.456,25.531,26.179,8894419,0
2012-02-03,26.511,27.191,26.441,27.089,5375263,0
2012-02-06,26.924,27.066,26.721,26.966,4115662,0
2012-02-07,26.804,27.355,26.782,27.117,8456677,0
2012-02-08,28.268,28.589,27.328,27.428,11378900,0
2012-02-09,27.739,27.862,27.051,27.385,4263814,0
2012-02-10,27.066,27.442,26.894,27.422,5568939,0
2012-02-13,27.545,28.324,27.494,28.109,7042344,0
2012-02-14,27.899,28.15,27.609,28.086,3663416,0
2012-02-15,27.646,28.749,27.646,28.339,5289721,0
2012-02-16,28.266,29.601,28.244,29.515,8546404,0
2012-02-17,29.878,29.93,29.371,29.547,6500008,0
2012-02-21,29.56,29.747,29.139,29.594,8920345,0
2012-02-22,29.547,29.741,29.378,29.48,4325935,0
2012-02-23,29.371,29.457,28.901,29.371,5398389,0
2012-02-24,29.567,29.608,29.161,29.227,4592008,0
2012-02-27,28.887,29.271,28.426,29.117,4819891,0
2012-02-28,29.154,29.162,28.642,28.943,6876826,0
2012-02-29,29.026,29.23,28.565,28.793,6593928,0
2012-03-01,28.892,29.227,28.843,28.972,3398434,0
2012-03-02,28.856,29.241,28.552,28.659,4004383,0
2012-03-05,28.537,28.545,27.559,27.956,5168592,0
2012-03-06,27.522,27.522,26.956,27.189,6677502,0
2012-03-07,27.37,27.819,27.16,27.696,3572833,0
2012-03-08,28.008,28.639,27.987,28.457,3587240,0
2012-03-09,28.334,28.738,28.103,28.45,5368961,0
2012-03-12,28.597,29.123,28.464,29.01,6418977,0
2012-03-13,29.458,29.539,29.067,29.435,5738798,0
2012-03-14,29.547,29.646,28.667,29.256,6432523,0
2012-03-15,29.27,29.713,29.047,29.608,5005034,0
2012-03-16,29.713,30.018,29.698,29.784,7387992,0
2012-03-19,29.691,29.727,29.451,29.638,4230999,0
2012-03-20,29.371,29.523,29.031,29.392,4323466,0
2012-03-21,29.516,29.588,29.197,29.495,4726421,0
2012-03-22,29.067,29.435,28.876,29.334,5369056,0
2012-03-23,29.364,29.443,28.724,29.312,5446212,0
2012-03-26,29.675,30.297,29.675,30.183,4992169,0
2012-03-27,30.25,30.438,30.044,30.08,3948470,0
2012-03-28,30.018,30.228,29.306,29.581,5179417,0
2012-03-29,29.378,29.915,29.285,29.849,4730175,0
2012-03-30,30.141,30.345,29.629,29.98,5818944,0
2012-04-02,29.93,30.508,29.799,30.214,4619848,0
2012-04-03,30.08,30.256,29.713,29.972,3222282,0
2012-04-04,29.638,29.93,29.509,29.878,3870910,0
2012-04-05,29.713,30.011,29.581,29.683,3917329,0
2012-04-09,29.094,29.167,28.777,28.972,4641292,0
2012-04-10,28.899,29.059,27.956,28.014,5167582,0
2012-04-11,28.429,28.574,28.103,28.283,3499130,0
2012-04-12,28.298,29.278,28.255,29.167,3468624,0
2012-04-13,29.067,29.137,28.632,28.769,3800510,0
2012-04-16,28.949,29.131,28.494,28.659,4158409,0
2012-04-17,28.957,29.233,28.688,29.047,5437160,0
2012-04-18,28.899,29.561,28.711,29.357,6017122,0
2012-04-19,29.364,29.733,28.906,29.094,6124499,0
2012-04-20,28.949,30.198,28.777,29.443,9409370,0
2012-04-23,28.988,29.509,28.822,29.175,6447533,0
2012-04-24,29.334,30.372,29.306,30.058,5755735,0
2012-04-25,30.372,30.632,30.206,30.431,4298993,0
2012-04-26,30.379,30.431,30.026,30.109,4337134,0
2012-04-27,30.327,31.061,30.222,30.892,3862749,0
2012-04-30,30.806,31.155,30.725,30.828,6265566,0
2012-05-01,30.851,31.764,30.698,31.32,7080820,0
2012-05-02,31.08,31.119,30.69,30.778,6951620,0
2012-05-03,30.822,30.866,30.333,30.466,5963015,0
2012-05-04,30.297,30.501,30.102,30.431,7201239,0
2012-05-07,30.372,31.055,30.365,30.937,5698091,0
2012-05-08,30.655,30.748,29.944,30.648,5649010,0
2012-05-09,31.549,33.081,30.932,32.291,18865921,0
2012-05-10,32.532,32.861,31.52,31.623,7796013,0
2012-05-11,31.472,32.025,31.268,31.335,7641221,0
2012-05-14,31.066,31.65,30.908,31.387,4887943,0
2012-05-15,31.292,31.561,30.916,31.025,4578835,0
2012-05-16,31.183,31.35,30.521,30.552,3752318,0
2012-05-17,30.552,30.632,29.458,29.488,4145878,0
2012-05-18,29.547,29.799,28.972,29.108,3943366,0
2012-05-21,29.334,30.198,29.298,30.095,6036659,0
2012-05-22,30.206,30.821,30.073,30.297,4535986,0
2012-05-23,29.995,30.952,29.632,30.9,5723670,0
2012-05-24,31.061,31.141,30.438,30.923,3197479,0
2012-05-25,31.004,31.004,30.501,30.568,2984178,0
2012-05-29,30.96,31.306,30.806,31.126,3624389,0
2012-05-30,30.778,30.799,30.154,30.269,4571492,0
2012-05-31,30.2,30.238,29.536,29.95,6905727,0
2012-06-01,29.352,29.62,28.856,28.927,5761895,0
2012-06-04,28.934,28.98,27.725,28.357,5710850,0
2012-06-05,28.202,28.8,28.07,28.695,2882268,0
2012-06-06,29.04,29.461,28.892,29.344,3961652,0
2012-06-07,29.701,30.145,29.329,29.468,4921989,0
2012-06-08,29.307,29.687,28.863,29.577,2982478,0
2012-06-11,29.898,29.92,28.528,28.573,3085523,0
2012-06-12,28.777,29.461,28.462,29.373,3689219,0
2012-06-13,29.139,29.416,28.618,28.754,3395417,0
2012-06-14,28.885,28.989,28.288,28.544,7192797,0
2012-06-15,28.623,28.688,28.1,28.456,5197842,0
2012-06-18,28.434,29.461,28.15,29.352,4707702,0
2012-06-19,29.424,29.846,29.279,29.454,3609823,0
2012-06-20,29.315,29.367,28.856,28.996,5692776,0
2012-06-21,29.243,29.3,28.405,28.42,4798893,0
2012-06-22,28.557,29.36,28.378,29.257,5451290,0
2012-06-25,28.8,28.935,28.34,28.413,4949987,0
2012-06-26,28.449,28.856,28.179,28.682,3638576,0
2012-06-27,28.863,29.287,28.785,29.235,2793867,0
2012-06-28,29.026,29.977,28.892,29.941,4435379,0
2012-06-29,30.595,30.945,30.541,30.703,4830975,0
2012-07-02,30.852,30.996,30.311,30.873,3028312,0
2012-07-03,30.779,31.376,30.756,31.31,1807382,0
2012-07-05,31.216,31.414,31.09,31.239,2814261,0
2012-07-06,30.866,31.034,30.529,30.974,2457623,0
2012-07-09,30.917,31.113,30.56,30.954,4182742,0
2012-07-10,30.845,31.171,29.315,29.557,5020770,0
2012-07-11,29.789,29.92,29.068,29.279,4219125,0
2012-07-12,29.068,29.075,28.631,28.856,5509038,0
2012-07-13,28.973,29.839,28.927,29.817,2577083,0
2012-07-16,29.642,29.737,28.793,28.851,3769546,0
2012-07-17,29.01,29.841,28.807,29.6,4247487,0
2012-07-18,29.432,30.534,29.367,30.133,3988306,0
2012-07-19,30.415,31.429,29.993,30.189,4663170,0
2012-07-20,29.642,29.701,28.688,29.3,7220274,0
2012-07-23,28.822,29.665,28.746,29.373,4365670,0
2012-07-24,29.352,29.395,28.541,29.054,6143620,0
2012-07-25,29.279,29.504,28.638,28.785,3804023,0
2012-07-26,29.125,29.476,28.793,29.117,6918821,0
2012-07-27,29.41,31.069,29.352,30.879,5316763,0
2012-07-30,30.735,30.845,30.386,30.756,3178011,0
2012-07-31,30.717,31.323,30.675,30.871,4426534,0
2012-08-01,31.027,31.302,30.423,30.486,3610566,0
2012-08-02,30.223,30.696,29.944,30.541,2788224,0
2012-08-03,31.027,31.587,30.873,31.011,4086254,0
2012-08-06,31.082,31.345,30.962,31.106,2334961,0
2012-08-07,31.251,31.997,31.251,31.794,4093464,0
2012-08-08,31.639,32.235,31.534,32.183,2875871,0
2012-08-09,32.155,32.756,32.046,32.561,4410237,0
2012-08-10,32.345,32.91,32.205,32.819,3600836,0
2012-08-13,32.756,32.868,32.284,32.78,2770581,0
2012-08-14,32.976,33.014,32.474,32.547,3060851,0
2012-08-15,32.629,33.254,32.358,32.984,3706131,0
2012-08-16,33.1,33.815,32.961,33.705,4212062,0
2012-08-17,33.728,33.945,33.659,33.779,3238014,0
2012-08-20,33.72,33.983,33.508,33.976,2755622,0
2012-08-21,34.018,34.731,33.829,34.026,4227257,0
2012-08-22,33.842,34.133,33.494,33.566,4352060,0
2012-08-23,33.413,34.004,33.392,33.779,2659779,0
2012-08-24,33.612,34.408,33.574,34.16,3162407,0
2012-08-27,34.194,34.209,33.378,33.69,3024527,0
2012-08-28,33.705,34.075,33.596,33.674,3332453,0
2012-08-29,33.821,34.112,33.596,33.72,2626293,0
2012-08-30,33.494,33.712,33.356,33.546,2614688,0
2012-08-31,33.872,34.144,33.435,34.042,2502345,0
2012-09-04,33.524,33.844,32.801,33.378,4622376,0
2012-09-05,33.333,33.37,32.684,33.158,4239912,0
2012-09-06,32.873,33.78,32.809,33.675,4819974,0
2012-09-07,33.851,34.401,33.508,33.582,4963720,0
2012-09-10,33.597,33.888,33.399,33.406,3348771,0
2012-09-11,33.516,33.932,33.326,33.589,3179422,0
2012-09-12,33.721,33.992,33.471,33.567,2431685,0
2012-09-13,33.502,33.816,32.734,33.532,4403121,0
2012-09-14,33.589,34.182,33.443,33.736,6224964,0
2012-09-17,33.653,33.653,33.268,33.406,3519307,0
2012-09-18,33.37,33.612,33.072,33.238,5355179,0
2012-09-19,33.384,33.646,33.142,33.516,4397633,0
2012-09-20,33.173,33.94,33.142,33.895,4873439,0
2012-09-21,34.152,34.559,33.816,34.269,7140475,0
2012-09-24,34.152,34.152,33.699,33.857,3445360,0
2012-09-25,33.809,33.809,32.945,32.953,3940663,0
2012-09-26,32.873,32.908,32.041,32.64,4158524,0
2012-09-27,32.785,33.165,32.341,32.982,2716673,0
2012-09-28,32.747,33.093,32.435,32.739,4598773,0
2012-10-01,32.801,33.713,32.464,32.501,5001078,0
2012-10-02,32.704,32.974,32.341,32.676,3747938,0
2012-10-03,32.762,32.953,32.427,32.793,4391030,0
2012-10-04,32.96,33.653,32.96,33.341,3869880,0
2012-10-05,33.66,33.838,32.916,32.937,5370459,0
2012-10-08,32.739,33.056,32.522,33.042,4412074,0
2012-10-09,32.945,33.181,32.348,32.362,3899552,0
2012-10-10,32.287,32.684,32.033,32.612,3582260,0
2012-10-11,32.846,32.99,32.42,32.42,2322945,0
2012-10-12,32.464,32.719,32.231,32.369,2240042,0
2012-10-15,32.406,32.64,32.273,32.501,2632616,0
2012-10-16,32.739,33.282,32.668,33.282,2928579,0
2012-10-17,33.042,33.547,33.042,33.384,2491920,0
2012-10-18,33.384,33.888,33.238,33.355,3411942,0
2012-10-19,33.743,34.8,33.471,33.857,6119432,0
2012-10-22,33.683,34.538,33.625,34.006,3442826,0
2012-10-23,33.508,33.508,33.127,33.318,3336250,0
2012-10-24,33.494,34.121,33.216,33.691,3708029,0
2012-10-25,33.97,34.218,33.605,33.888,2330948,0
2012-10-26,33.895,34.107,33.646,33.88,2136317,0
2012-10-31,33.822,34.538,33.238,34.355,3148397,0
2012-11-01,34.34,35.006,34.204,34.473,4760867,0
2012-11-02,34.736,34.8,34.348,34.348,3482647,0
2012-11-05,34.225,34.8,34.136,34.758,1961407,0
2012-11-06,34.808,35.342,34.7,35.021,3278141,0
2012-11-07,34.67,34.722,34.063,34.218,3911820,0
2012-11-08,34.182,34.619,33.985,34.006,2899120,0
2012-11-09,33.864,34.121,33.464,33.502,3508548,0
2012-11-12,33.597,33.706,33.224,33.554,2181417,0
2012-11-13,33.195,33.955,32.824,33.668,3386433,0
2012-11-14,33.809,33.895,32.96,33.086,4198802,0
2012-11-15,33.106,33.554,32.901,33.106,3672240,0
2012-11-16,33.683,33.683,32.62,33.086,3883027,0
2012-11-19,33.443,34.02,33.37,33.925,3164007,0
2012-11-20,33.822,34.516,33.736,34.516,2886567,0
2012-11-21,34.466,34.896,34.37,34.779,2035897,0
2012-11-23,34.883,35.233,34.787,35.233,1170793,0
2012-11-26,35.064,35.211,34.889,34.998,1725583,0
2012-11-27,34.955,35.205,34.823,34.889,1879958,0
2012-11-28,34.787,35.233,34.559,35.218,2256922,0
2012-11-29,35.321,35.62,35.152,35.554,2146516,0
2012-11-30,35.576,35.708,35.282,35.634,3120855,0
2012-12-03,35.766,35.794,35.029,35.036,3540665,0
2012-12-04,35.021,35.451,34.793,34.955,2444019,0
2012-12-05,35.029,35.605,34.736,35.386,2545569,0
2012-12-06,35.371,35.371,34.743,35.211,2253014,0
2012-12-07,35.431,36.019,35.144,35.568,5296758,0
2012-12-10,36.232,36.549,34.896,34.912,9619430,0
2012-12-11,35.095,35.205,34.378,34.8,5467971,0
2012-12-12,34.992,35.226,34.839,34.955,4955596,0
2012-12-13,34.905,35.337,34.793,34.862,2847187,0
2012-12-14,34.779,35.145,34.771,34.889,2343922,0
2012-12-17,35.006,35.089,34.558,34.706,2685537,0
2012-12-18,34.692,35.418,34.59,35.351,2755189,0
2012-12-19,35.6,35.681,35.396,35.536,2368092,0
2012-12-20,35.505,35.834,35.483,35.819,2526017,0
2012-12-21,35.396,35.637,34.436,34.53,6612904,0
2012-12-24,34.311,34.699,34.149,34.449,936655,0
2012-12-26,34.457,34.692,34.187,34.296,1425877,0
2012-12-27,34.354,34.602,34.089,34.508,1381943,0
2012-12-28,34.311,34.743,34.273,34.362,1980892,0
2012-12-31,34.216,35.176,34.112,35.153,2453925,0
2013-01-02,36.275,36.574,35.872,36.259,4482790,0
2013-01-03,36.121,36.304,35.742,35.887,2866165,0
2013-01-04,35.961,36.54,35.895,36.478,2849108,0
2013-01-07,35.909,36.002,35.226,35.909,2220921,0
2013-01-08,35.756,36.093,35.6,36.085,2186312,0
2013-01-09,36.209,36.334,35.849,36.07,1884947,0
2013-01-10,36.282,36.43,35.887,36.37,2294869,0
2013-01-11,36.399,36.415,36.129,36.357,1106065,0
2013-01-14,36.342,36.465,35.995,36.465,1361186,0
2013-01-15,36.215,36.574,36.215,36.493,1429682,0
2013-01-16,36.297,36.392,36.121,36.259,1138013,0
2013-01-17,36.399,37.402,36.259,37.345,2689426,0
2013-01-18,37.508,37.558,36.745,37.11,3053344,0
2013-01-22,37.037,37.205,36.898,37.154,1796572,0
2013-01-23,37.154,37.38,37.104,37.265,1991840,0
2013-01-24,37.295,37.763,37.295,37.448,3064772,0
2013-01-25,37.508,37.734,37.374,37.727,2182649,0
2013-01-28,37.866,37.886,37.281,37.492,1426980,0
2013-01-29,37.535,37.763,37.324,37.727,2020069,0
2013-01-30,37.734,37.917,37.456,37.837,2282828,0
2013-01-31,37.74,37.932,37.484,37.667,2424080,0
2013-02-01,38.108,38.627,37.324,38.38,4377882,0
2013-02-04,38.252,39.025,37.932,37.967,3274498,0
2013-02-05,38.182,39.111,37.954,38.957,3261780,0
2013-02-06,38.746,38.81,38.252,38.679,2712965,0
2013-02-07,38.672,38.679,37.917,38.123,3284929,0
2013-02-08,38.211,39.177,38.166,39.162,3104862,0
2013-02-11,39.002,39.119,38.753,38.81,2447320,0
2013-02-12,38.906,39.045,38.679,38.885,2322852,0
2013-02-13,38.951,39.216,38.832,38.987,2099756,0
2013-02-14,39.017,39.265,38.861,38.869,3154928,0
2013-02-15,39.009,39.154,38.753,38.869,2892897,0
2013-02-19,38.885,39.322,38.738,39.314,3297343,0
2013-02-20,39.399,39.506,38.702,38.761,3302343,0
2013-02-21,38.541,38.664,38.159,38.298,3765267,0
2013-02-22,38.571,38.804,38.306,38.563,2936953,0
2013-02-25,38.746,38.964,37.308,37.332,3238177,0
2013-02-26,37.542,37.924,37.316,37.601,2728004,0
2013-02-27,37.727,38.533,37.572,38.38,1663673,0
2013-02-28,38.306,38.789,38.188,38.592,2118224,0
2013-03-01,38.328,38.504,37.778,38.062,1880279,0
2013-03-04,37.909,38.276,37.829,38.182,2235674,0
2013-03-05,38.443,39.067,38.343,39.025,2051845,0
2013-03-06,39.216,39.399,38.877,39.17,1500959,0
2013-03-07,39.17,39.69,39.045,39.375,3051502,0
2013-03-08,39.656,40.011,39.479,39.963,1902939,0
2013-03-11,39.825,40.384,39.803,40.347,1866665,0
2013-03-12,40.199,40.561,40.178,40.493,3471617,0
2013-03-13,40.486,40.598,40.23,40.583,1815177,0
2013-03-14,40.654,41.097,40.531,41.053,2189953,0
2013-03-15,40.891,41.024,40.606,40.758,2716546,0
2013-03-18,40.324,40.774,40.237,40.5,1237851,0
2013-03-19,40.539,40.774,40.074,40.561,1926399,0
2013-03-20,40.826,41.775,40.752,41.554,3606298,0
2013-03-21,41.252,41.311,40.692,40.913,2341496,0
2013-03-22,41.024,41.06,40.633,40.845,2314764,0
2013-03-25,41.104,41.281,40.258,40.531,2385527,0
2013-03-26,40.832,40.986,40.435,40.752,2535283,0
2013-03-27,40.149,40.435,39.727,40.003,3000067,0
2013-03-28,40.081,40.5,39.846,40.479,3606971,0
2013-04-01,40.546,40.729,39.963,40.03,3236699,0
2013-04-02,40.251,40.531,39.832,39.92,2685885,0
2013-04-03,39.876,40.371,39.597,39.678,3550060,0
2013-04-04,39.832,40.317,39.706,40.096,3172367,0
2013-04-05,39.383,39.92,39.25,39.742,3622100,0
2013-04-08,39.795,40.471,39.773,40.398,2827506,0
2013-04-09,40.493,40.972,40.428,40.921,4152010,0
2013-04-10,40.978,41.43,40.899,41.318,3258251,0
2013-04-11,41.318,42.048,41.215,41.707,3193547,0
2013-04-12,41.522,41.685,41.142,41.325,2101208,0
2013-04-15,41.016,41.231,39.559,39.559,2986633,0
2013-04-16,39.853,40.5,39.853,40.442,2825775,0
2013-04-17,40.051,40.149,39.23,39.656,2616921,0
2013-04-18,39.663,39.892,39.192,39.399,1952159,0
2013-04-19,39.627,39.712,39.265,39.663,2902301,0
2013-04-22,39.698,39.773,38.795,39.734,2860121,0
2013-04-23,39.36,40.126,38.516,39.33,6220870,0
2013-04-24,39.457,40.017,39.414,39.868,3007001,0
2013-04-25,39.979,40.62,39.825,40.317,3827552,0
2013-04-26,40.324,40.398,39.399,39.72,3241944,0
2013-04-29,39.861,40.126,39.627,39.912,1948532,0
2013-04-30,39.839,39.897,39.11,39.59,2433749,0
2013-05-01,39.36,39.567,38.278,38.432,4044871,0
2013-05-02,38.516,38.815,38.376,38.608,3744240,0
2013-05-03,39.037,40.301,38.942,39.819,3521229,0
2013-05-06,39.788,40.293,39.451,40.141,2060229,0
2013-05-07,40.23,40.832,40.178,40.729,2229555,0
2013-05-08,40.662,40.972,40.591,40.853,1662724,0
2013-05-09,40.612,41.239,40.606,41.112,3336047,0
2013-05-10,41.134,41.546,41.046,41.494,2555153,0
2013-05-13,41.273,41.378,40.891,41.231,2133402,0
2013-05-14,41.303,42.363,41.295,42.113,3260949,0
2013-05-15,41.943,42.127,41.635,41.869,2521969,0
2013-05-16,41.678,42.185,41.575,41.836,2218920,0
2013-05-17,42.089,42.883,41.965,42.707,2990258,0
2013-05-20,42.488,43.105,42.488,42.673,2767464,0
2013-05-21,42.685,43.113,42.592,42.784,1361622,0
2013-05-22,42.776,43.356,41.828,42.062,2418207,0
2013-05-23,41.664,42.466,41.508,42.066,1708992,0
2013-05-24,41.828,42.252,41.393,42.054,1587218,0
2013-05-28,42.386,43.082,42.127,42.466,1790822,0
2013-05-29,42.034,42.378,41.767,42.113,1491960,0
2013-05-30,42.18,42.945,42.041,42.546,1942763,0
2013-05-31,42.332,43.065,42.294,42.332,2096995,0
2013-06-03,42.458,43.082,42.073,43.061,2867393,0
2013-06-04,42.937,43.336,41.797,41.988,3038694,0
2013-06-05,41.759,42.156,41.024,41.081,3298802,0
2013-06-06,41.134,41.783,41.046,41.678,4476560,0
2013-06-07,42.097,42.731,41.996,42.707,4834904,0
2013-06-10,42.899,42.982,42.393,42.443,2633884,0
2013-06-11,41.972,42.172,41.65,41.685,1993026,0
2013-06-12,42.219,42.262,41.205,41.286,2498451,0
2013-06-13,41.244,41.627,41.14,41.545,3055380,0
2013-06-14,41.507,42.091,41.384,41.678,2529455,0
2013-06-17,42.145,42.187,41.537,41.806,2441957,0
2013-06-18,41.862,42.788,41.73,42.549,3216995,0
2013-06-19,42.612,42.719,41.783,41.783,2449991,0
2013-06-20,41.575,41.614,40.571,40.674,3051709,0
2013-06-21,40.956,41.31,40.423,40.65,3131559,0
2013-06-24,40.274,40.358,39.435,39.484,3571641,0
2013-06-25,39.949,40.511,39.846,39.964,2617869,0
2013-06-26,40.381,40.658,40.158,40.35,3127093,0
2013-06-27,40.72,41.14,40.623,40.983,2857731,0
2013-06-28,40.934,41.146,40.63,41.007,3716928,0
2013-07-01,41.279,41.877,41.103,41.53,3254911,0
2013-07-02,41.45,41.607,40.999,41.132,3080352,0
2013-07-03,40.858,41.514,40.858,41.337,861366,0
2013-07-05,41.907,42.788,41.821,42.653,2666457,0
2013-07-08,42.796,42.88,42.235,42.269,2370937,0
2013-07-09,42.596,43.11,42.351,42.86,1343594,0
2013-07-10,42.825,43.141,42.625,42.832,1334716,0
2013-07-11,43.533,43.937,43.466,43.591,2537329,0
2013-07-12,43.62,43.881,43.495,43.642,1735941,0
2013-07-15,43.902,44.005,43.511,43.82,1777991,0
2013-07-16,43.74,43.82,42.832,42.965,2766109,0
2013-07-17,43.141,43.576,43.141,43.399,1831560,0
2013-07-18,43.556,44.433,43.488,44.256,2481191,0
2013-07-19,45.732,46.774,44.789,46.495,4996735,0
2013-07-22,46.788,46.788,45.424,45.563,4278335,0
2013-07-23,45.771,46.014,44.839,45.069,3559328,0
2013-07-24,45.379,45.615,44.676,44.722,3850567,0
2013-07-25,44.559,45.297,44.523,45.173,2448021,0
2013-07-26,44.832,45.186,44.639,45.165,2168541,0
2013-07-29,45.016,45.313,44.951,45.046,1231696,0
2013-07-30,45.394,45.593,45.032,45.126,1398411,0
2013-07-31,45.253,45.631,45.053,45.092,1727579,0
2013-08-01,45.631,45.999,45.585,45.874,2551307,0
2013-08-02,45.578,46.206,45.305,46.168,2761919,0
2013-08-05,45.97,46.198,45.645,45.948,1664175,0
2013-08-06,45.793,45.793,44.81,44.967,2510809,0
2013-08-07,44.891,45.46,44.817,45.284,2495232,0
2013-08-08,45.542,45.615,45.321,45.481,1922390,0
2013-08-09,45.232,45.328,44.883,45.061,2714823,0
2013-08-12,44.869,45.556,44.714,45.328,2047887,0
2013-08-13,45.348,45.859,45.061,45.807,1986222,0
2013-08-14,45.719,45.941,45.542,45.771,1683644,0
2013-08-15,45.313,45.313,44.44,44.492,1761947,0
2013-08-16,44.383,45.305,44.383,45.002,2108974,0
2013-08-19,44.839,45.061,44.447,44.492,2435619,0
2013-08-20,44.559,44.639,44.234,44.433,2169609,0
2013-08-21,44.293,44.959,44.227,44.492,2748619,0
2013-08-22,44.707,45.519,44.604,45.29,1557400,0
2013-08-23,45.438,45.645,45.113,45.409,1529518,0
2013-08-26,45.409,45.814,45.158,45.268,1987018,0
2013-08-27,44.684,44.691,43.799,43.799,2190885,0
2013-08-28,43.842,44.012,43.694,43.74,1445052,0
2013-08-29,43.556,44.278,43.548,44.012,1294849,0
2013-08-30,44.145,44.145,43.519,43.682,1382334,0
2013-09-03,44.363,44.904,44.363,44.704,3720437,0
2013-09-04,44.68,45.474,44.594,45.467,2529470,0
2013-09-05,45.519,45.794,45.267,45.526,2389763,0
2013-09-06,45.637,46.157,45.022,45.624,2156048,0
2013-09-09,45.793,46.242,45.615,46.057,2042891,0
2013-09-10,46.505,47.904,46.497,47.869,3390800,0
2013-09-11,48.091,48.091,47.052,47.329,2683817,0
2013-09-12,47.313,47.69,46.837,46.844,2096416,0
2013-09-13,46.957,47.209,46.899,47.099,1106975,0
2013-09-16,47.948,48.017,47.481,47.818,2117298,0
2013-09-17,47.756,48.032,47.563,47.964,1295287,0
2013-09-18,47.932,48.579,47.467,48.254,2017167,0
2013-09-19,48.521,48.808,48.415,48.469,2064578,0
2013-09-20,48.379,48.928,48.342,48.535,5289401,0
2013-09-23,48.514,48.6,47.711,48.01,1511125,0
2013-09-24,47.932,49.366,47.932,48.765,3040791,0
2013-09-25,48.713,49.09,48.268,48.83,2110078,0
2013-09-26,48.876,48.928,48.423,48.624,1448702,0
2013-09-27,48.313,48.883,48.299,48.477,1267168,0
2013-09-30,47.995,48.299,47.779,48.119,2788242,0
2013-10-01,48.326,48.572,47.995,48.292,1311396,0
2013-10-02,48.061,48.306,47.771,48.299,1891827,0
2013-10-03,48.254,48.43,47.497,48.126,2010204,0
2013-10-04,48.098,49.128,47.971,48.972,1969184,0
2013-10-07,48.506,48.521,47.61,47.617,1838762,0
2013-10-08,47.594,47.853,46.437,46.55,3053807,0
2013-10-09,46.661,46.764,45.779,46.505,2701475,0
2013-10-10,47.083,47.932,46.979,47.891,2380729,0
2013-10-11,47.81,48.794,47.698,48.713,1693835,0
2013-10-14,48.364,48.816,47.904,48.668,1700008,0
2013-10-15,48.407,48.514,47.711,47.883,1738687,0
2013-10-16,47.795,48.038,46.667,46.943,4966964,0
2013-10-17,46.757,47.143,46.615,47.067,7856761,0
2013-10-18,49.437,50.633,48.394,49.536,8074747,0
2013-10-21,49.644,50.256,49.321,50.225,3134353,0
2013-10-22,50.388,51.082,50.069,50.603,3317669,0
2013-10-23,50.541,50.75,49.898,50.003,2223950,0
2013-10-24,50.106,50.256,49.409,50.126,2371432,0
2013-10-25,50.172,50.29,49.514,50.278,2149435,0
2013-10-28,50.188,50.264,49.81,49.876,1770386,0
2013-10-29,50.003,50.478,49.713,50.411,1392294,0
2013-10-30,50.679,50.808,49.615,49.906,1502054,0
2013-10-31,49.898,50.776,49.622,50.234,1992700,0
2013-11-01,50.306,50.746,49.744,50.39,1655369,0
2013-11-04,50.576,50.614,50.134,50.359,988475,0
2013-11-05,50.258,50.452,49.558,50.227,1444407,0
2013-11-06,50.414,50.784,50.212,50.374,1307554,0
2013-11-07,50.351,50.643,49.459,49.534,1703259,0
2013-11-08,49.542,50.367,49.512,50.359,1662982,0
2013-11-11,50.452,50.544,50.107,50.189,2158293,0
2013-11-12,50.062,50.486,49.652,50.414,3678105,0
2013-11-13,50.165,50.871,49.744,50.242,5104261,0
2013-11-14,50.421,50.665,50.049,50.584,2286158,0
2013-11-15,50.887,51.043,50.359,50.978,3319683,0
2013-11-18,51.057,51.381,50.049,50.272,3715407,0
2013-11-19,50.22,50.56,49.845,50.298,5723964,0
2013-11-20,50.311,50.568,49.936,50.382,3705532,0
2013-11-21,50.39,50.658,50.205,50.56,5091276,0
2013-11-22,50.643,51.243,50.311,51.208,3749935,0
2013-11-25,51.512,52.39,51.304,52.062,5247408,0
2013-11-26,52.153,52.449,51.877,52.317,4156420,0
2013-11-27,52.317,52.979,52.131,52.886,3703575,0
2013-11-29,52.852,53.373,52.755,53.126,1718491,0
2013-12-02,52.997,53.388,51.682,51.749,4930860,0
2013-12-03,51.545,52.446,51.066,52.186,4569248,0
2013-12-04,51.824,52.278,51.554,52.064,3754737,0
2013-12-05,51.936,52.223,51.749,51.936,3704075,0
2013-12-06,52.763,53.173,52.429,52.802,3354445,0
2013-12-09,51.982,53.079,51.906,52.912,2655237,0
2013-12-10,52.66,53.163,52.568,52.783,2199384,0
2013-12-11,52.773,52.882,52.112,52.168,2958419,0
2013-12-12,52.335,53.229,52.288,53.017,2908172,0
2013-12-13,53.276,53.49,52.848,52.921,2248970,0
2013-12-16,53.193,54.094,53.116,53.824,1943559,0
2013-12-17,53.985,54.123,53.351,53.5,2000012,0
2013-12-18,53.799,54.999,53.48,54.916,2727642,0
2013-12-19,54.525,55.232,54.497,55.093,1839909,0
2013-12-20,55.205,56.246,54.999,55.994,3084989,0
2013-12-23,56.331,56.954,56.079,56.778,2063037,0
2013-12-24,56.612,57.057,56.544,56.684,798950,0
2013-12-26,56.908,57.188,56.49,56.964,986699,0
2013-12-27,57.011,57.214,56.788,56.973,1278136,0
2013-12-30,57.122,57.72,56.992,57.536,1540147,0
2013-12-31,57.458,57.606,57.057,57.373,1552596,0
2014-01-02,57.048,57.467,56.927,57.038,2057336,0
2014-01-03,56.973,57.409,56.853,57.115,1613750,0
2014-01-06,57.392,57.682,56.806,56.936,1778733,0
2014-01-07,56.936,57.702,56.936,57.458,1667505,0
2014-01-08,57.347,57.822,57.132,57.606,2609158,0
2014-01-09,57.642,58.304,57.438,57.793,2306501,0
2014-01-10,57.906,58.574,57.692,58.352,2643004,0
2014-01-13,58.016,59.069,57.401,57.496,2438719,0
2014-01-14,57.73,58.155,57.579,57.98,1838139,0
2014-01-15,58.213,58.706,57.98,58.529,2114032,0
2014-01-16,58.511,59.032,58.436,58.565,2128914,0
2014-01-17,58.827,58.836,57.867,58.046,2091033,0
2014-01-21,58.389,58.584,57.526,57.812,1943936,0
2014-01-22,58.11,58.194,57.569,57.569,3011458,0
2014-01-23,57.132,57.311,56.042,56.508,2444961,0
2014-01-24,56.032,56.052,54.094,54.123,3274905,0
2014-01-27,54.199,55.157,53.704,54.73,3248138,0
2014-01-28,54.757,55.448,54.757,55.026,1718546,0
2014-01-29,54.561,55.195,54.29,54.43,2186711,0
2014-01-30,54.961,55.176,54.505,54.98,1758418,0
2014-01-31,54.047,55.129,53.862,54.757,2680711,0
2014-02-03,54.561,55.026,52.848,52.949,3659441,0
2014-02-04,52.892,53.771,52.27,53.351,2745001,0
2014-02-05,54.616,55.075,53.37,53.733,4202141,0
2014-02-06,53.781,54.411,53.761,54.076,2623377,0
2014-02-07,54.42,55.772,54.394,55.661,2732184,0
2014-02-10,55.606,55.763,54.84,55.026,2796784,0
2014-02-11,54.094,56.48,53.193,53.331,8215242,0
2014-02-12,53.313,54.309,53.276,54.208,6684488,0
2014-02-13,53.861,54.487,53.556,54.133,3066331,0
2014-02-14,54.171,54.802,54.104,54.42,2511020,0
2014-02-18,54.505,55.455,54.235,55.305,3451961,0
2014-02-19,55.185,56.052,54.654,54.702,2624718,0
2014-02-20,54.757,55.809,54.757,55.624,1985061,0
2014-02-21,55.714,55.846,55.26,55.333,1864189,0
2014-02-24,55.362,56.656,55.362,55.856,2188853,0
2014-02-25,55.866,56.022,55.419,55.558,1560246,0
2014-02-26,55.651,56.62,55.641,56.164,2733239,0
2014-02-27,56.164,56.397,55.837,56.377,2026484,0
2014-02-28,56.544,57.355,56.377,56.946,3066497,0
2014-03-03,56.256,56.432,55.586,56.004,1982468,0
2014-03-04,56.73,57.224,56.573,57.029,2106060,0
2014-03-05,57.029,57.347,56.648,56.788,1440053,0
2014-03-06,56.863,57.253,56.806,57.115,2223272,0
2014-03-07,57.588,58.24,57.486,57.692,2454660,0
2014-03-10,57.496,57.496,56.406,56.778,1478646,0
2014-03-11,56.824,56.954,55.576,55.724,1853007,0
2014-03-12,55.428,55.455,54.826,55.135,2333341,0
2014-03-13,55.258,55.351,53.667,53.835,3291297,0
2014-03-14,53.772,54.433,53.134,53.221,4177112,0
2014-03-17,53.649,54.726,53.433,54.548,3120560,0
2014-03-18,54.585,55.062,54.585,54.736,1850106,0
2014-03-19,54.745,54.987,53.93,54.371,1925605,0
2014-03-20,54.192,55.023,54.032,54.875,2198469,0
2014-03-21,55.331,55.969,54.968,55.052,4780891,0
2014-03-24,55.203,55.351,53.891,54.146,2017787,0
2014-03-25,54.265,55.08,53.881,54.238,2537664,0
2014-03-26,54.463,54.575,52.828,52.864,3526126,0
2014-03-27,52.46,52.527,50.889,52.096,6130051,0
2014-03-28,52.424,53.359,52.255,52.88,3278989,0
2014-03-31,53.33,53.772,53.228,53.537,3016771,0
2014-04-01,54.94,54.94,53.321,53.462,3003764,0
2014-04-02,53.265,54.303,53.144,54.136,2554203,0
2014-04-03,54.389,54.826,54.015,54.183,2196541,0
2014-04-04,54.443,54.763,52.574,52.836,3497800,0
2014-04-07,52.722,52.909,51.085,51.62,4754857,0
2014-04-08,51.526,51.871,51.19,51.536,3971345,0
2014-04-09,51.797,52.845,51.546,52.79,3860080,0
2014-04-10,52.79,52.995,51.713,51.826,3242185,0
2014-04-11,51.629,52.18,50.759,50.87,2851832,0
2014-04-14,51.506,51.807,51.253,51.684,2768251,0
2014-04-15,51.761,52.049,50.899,51.975,2752011,0
2014-04-16,54.689,54.689,52.594,54.228,5226146,0
2014-04-17,54.228,54.398,53.94,54.079,3228524,0
2014-04-21,54.04,54.183,53.462,53.94,1363383,0
2014-04-22,53.901,54.836,53.603,54.238,4316564,0
2014-04-23,55.547,56.735,55.213,55.978,6536281,0
2014-04-24,56.317,56.38,55.23,55.744,3115747,0
2014-04-25,55.5,55.671,54.649,54.968,2154970,0
2014-04-28,55.295,55.351,53.782,54.726,2438217,0
2014-04-29,55.09,55.154,54.424,55.09,1674541,0
2014-04-30,54.922,55.95,54.772,55.931,2200697,0
2014-05-01,55.894,56.4,55.671,56.081,1721214,0
2014-05-02,55.995,56.325,55.876,55.978,1229238,0
2014-05-05,55.651,55.95,55.258,55.744,1065938,0
2014-05-06,55.463,55.595,54.772,54.846,1709535,0
2014-05-07,55.072,55.547,54.585,54.931,3000977,0
2014-05-08,54.836,55.697,54.772,55.09,2432869,0
2014-05-09,55.072,55.072,54.04,54.405,2899758,0
2014-05-12,54.798,55.447,54.753,55.409,2263620,0
2014-05-13,55.585,56.062,55.438,55.537,1652577,0
2014-05-14,55.471,55.471,54.649,54.726,1646751,0
2014-05-15,54.433,54.575,52.937,53.462,2720952,0
2014-05-16,53.603,53.881,53.134,53.873,2585461,0
2014-05-19,53.657,54.405,53.585,54.361,977962,0
2014-05-20,54.257,54.293,53.015,53.359,1790012,0
2014-05-21,53.585,53.987,53.024,53.575,1554513,0
2014-05-22,53.575,54.006,53.378,53.452,736096,0
2014-05-23,53.517,54.611,53.417,54.575,1462962,0
2014-05-27,54.977,55.557,54.659,54.763,1729197,0
2014-05-28,54.903,56.192,54.855,55.969,3114253,0
2014-05-29,56.043,56.343,55.428,55.913,2018622,0
2014-05-30,55.744,56.043,55.438,55.95,2080670,0
2014-06-02,55.96,56.258,55.203,55.876,1490864,0
2014-06-03,55.753,55.837,55.286,55.557,3144950,0
2014-06-04,55.547,56.325,55.379,56.287,2258682,0
2014-06-05,56.512,57.192,55.969,56.868,2857168,0
2014-06-06,56.65,57.98,56.65,57.96,1755899,0
2014-06-09,57.941,58.85,57.622,58.467,2167357,0
2014-06-10,58.438,58.923,58.111,58.887,2545720,0
2014-06-11,58.662,58.717,58.202,58.408,2396252,0
2014-06-12,58.248,58.559,58.079,58.248,3060422,0
2014-06-13,58.277,58.501,57.966,58.501,1944751,0
2014-06-16,58.287,59.038,58.183,59.01,2119547,0
2014-06-17,58.765,59.365,58.445,59.178,2081133,0
2014-06-18,59.159,59.647,58.699,59.6,1478806,0
2014-06-19,59.627,59.805,59.45,59.752,1465134,0
2014-06-20,59.959,60.201,59.761,60.088,2867766,0
2014-06-23,59.787,60.118,59.159,59.262,1532390,0
2014-06-24,59.216,59.536,58.295,58.417,2024548,0
2014-06-25,58.38,59.018,58.238,58.689,1741285,0
2014-06-26,58.868,58.906,58.202,58.755,1503888,0
2014-06-27,58.511,58.932,58.408,58.877,4046096,0
2014-06-30,58.717,59.094,58.549,58.699,1727739,0
2014-07-01,59.038,59.479,58.803,59.038,1287854,0
2014-07-02,59.018,59.6,58.812,58.887,1581841,0
2014-07-03,59.018,59.47,59.01,59.253,626374,0
2014-07-07,59.085,59.197,58.445,58.539,1185408,0
2014-07-08,58.549,58.559,57.599,57.637,2199332,0
2014-07-09,57.938,58.192,57.787,57.816,1596188,0
2014-07-10,57.169,57.571,56.718,57.272,2097808,0
2014-07-11,57.411,57.853,57.094,57.609,2279265,0
2014-07-14,58.069,58.727,58.032,58.436,2351780,0
2014-07-15,58.332,58.689,57.618,57.834,2061332,0
2014-07-16,57.966,58.783,57.938,58.708,1611331,0
2014-07-17,58.079,58.295,57.321,57.356,1952469,0
2014-07-18,57.666,58.539,57.488,58.408,2281673,0
2014-07-21,58.069,58.427,57.787,58.079,2170090,0
2014-07-22,59.169,60.821,58.932,60.569,3484197,0
2014-07-23,60.569,60.569,60.03,60.314,2615953,0
2014-07-24,60.256,60.285,59.178,59.225,2486189,0
2014-07-25,58.952,59.506,58.923,59.235,1555919,0
2014-07-28,59.13,59.272,58.295,58.389,2238498,0
2014-07-29,58.38,58.38,57.44,57.45,1977520,0
2014-07-30,57.75,57.75,56.972,57.214,2343648,0
2014-07-31,56.577,56.718,55.056,55.207,3294064,0
2014-08-01,54.839,55.581,54.425,55.543,3969194,0
2014-08-04,55.601,55.815,55.13,55.693,1615287,0
2014-08-05,55.459,56.316,55.253,55.423,1412298,0
2014-08-06,54.924,55.355,54.416,54.961,2008194,0
2014-08-07,55.657,56.369,55.262,55.307,1989258,0
2014-08-08,55.524,56.352,55.336,56.276,1411187,0
2014-08-11,56.596,57.046,56.493,56.671,1440536,0
2014-08-12,56.53,57.027,56.306,56.606,1222392,0
2014-08-13,57.065,57.459,56.803,57.131,1191482,0
2014-08-14,57.113,57.411,56.784,57.149,1979067,0
2014-08-15,57.403,57.618,56.36,56.859,2122990,0
2014-08-18,57.339,58.399,57.195,58.389,2717310,0
2014-08-19,58.069,58.295,57.706,57.797,2813659,0
2014-08-20,57.816,58.332,57.637,58.183,1371067,0
2014-08-21,58.219,58.352,57.807,58.228,1334178,0
2014-08-22,58.108,58.511,57.706,57.724,1571632,0
2014-08-25,58.06,58.295,57.843,58.06,1092937,0
2014-08-26,58.117,58.322,57.291,57.321,1800938,0
2014-08-27,57.43,57.686,57.094,57.272,1430586,0
2014-08-28,57.103,57.178,56.698,56.84,1867402,0
2014-08-29,57.131,57.149,56.325,56.53,2177632,0
2014-09-02,56.82,56.962,56.286,56.548,1801818,0
2014-09-03,56.952,57.149,56.117,56.266,1098635,0
2014-09-04,56.342,56.895,56.003,56.229,1963422,0
2014-09-05,55.993,56.548,55.533,56.493,2436793,0
2014-09-08,56.577,57.561,56.325,56.53,2285821,0
2014-09-09,56.352,56.679,56.079,56.089,1863417,0
2014-09-10,56.031,56.777,56.003,56.475,1844572,0
2014-09-11,56.248,56.966,56.22,56.852,1358326,0
2014-09-12,56.721,56.872,56.181,56.446,1751114,0
2014-09-15,56.297,56.504,56.013,56.172,1777886,0
2014-09-16,56.021,56.806,55.759,56.635,1809260,0
2014-09-17,56.616,57.089,56.117,56.455,1817165,0
2014-09-18,56.559,56.918,56.437,56.711,1469525,0
2014-09-19,56.909,57.05,55.778,55.891,4748727,0
2014-09-22,55.863,55.957,54.685,54.883,2333085,0
2014-09-23,54.911,55.278,54.457,54.703,1767981,0
2014-09-24,54.645,54.749,54.24,54.344,2001048,0
2014-09-25,54.22,54.24,53.344,53.513,2558034,0
2014-09-26,53.618,54.258,53.475,54.203,1989385,0
2014-09-29,53.513,54.277,53.344,53.997,1838346,0
2014-09-30,53.948,53.997,53.025,53.147,2221235,0
2014-10-01,52.938,53.306,51.997,52.363,3458624,0
2014-10-02,52.25,52.61,51.403,52.467,2907624,0
2014-10-03,52.845,53.315,52.703,53.195,2485269,0
2014-10-06,53.364,53.808,53.185,53.438,3434922,0
2014-10-07,53.722,53.91,52.721,52.759,2978810,0
2014-10-08,52.759,54.335,52.541,54.316,3608902,0
2014-10-09,54.147,54.203,52.524,52.655,3403712,0
2014-10-10,52.591,52.779,51.496,51.554,3027366,0
2014-10-13,51.628,51.808,50.432,50.512,3253242,0
2014-10-14,50.931,51.525,50.76,50.997,4007436,0
2014-10-15,50.233,51.213,49.478,50.864,3427719,0
2014-10-16,50.11,51.978,49.968,51.78,2921552,0
2014-10-17,52.372,53.627,52.25,53.259,3161264,0
2014-10-20,53.165,53.987,52.89,53.89,2842166,0
2014-10-21,54.553,55.759,54.476,55.013,3985750,0
2014-10-22,53.89,56.674,53.562,54.447,7685909,0
2014-10-23,54.938,57.37,54.929,56.588,2923678,0
2014-10-24,56.797,56.89,55.957,56.823,1839701,0
2014-10-27,56.598,56.947,56.191,56.749,2109853,0
2014-10-28,57.144,58.559,57.05,58.466,2249638,0
2014-10-29,58.446,58.635,57.248,57.974,1699693,0
2014-10-30,57.795,58.475,57.475,58.211,1600499,0
2014-10-31,58.824,59.238,58.577,59.05,2511210,0
2014-11-03,59.021,59.096,58.051,58.287,2492352,0
2014-11-04,58.162,58.287,57.534,57.841,1684412,0
2014-11-05,58.277,58.851,57.183,58.654,3515790,0
2014-11-06,58.577,59.597,58.446,59.559,1967761,0
2014-11-07,59.559,60.135,59.474,59.889,1554395,0
2014-11-10,59.889,60.216,59.729,59.802,1726841,0
2014-11-11,60.038,60.125,59.322,59.455,1634772,0
2014-11-12,59.248,59.811,59.078,59.409,1553831,0
2014-11-13,59.539,59.539,58.776,58.965,1372898,0
2014-11-14,58.861,59.36,58.861,59.021,1150570,0
2014-11-17,58.935,59.078,58.672,58.955,1623799,0
2014-11-18,59.088,59.606,58.795,59.181,1402292,0
2014-11-19,59.105,59.143,58.446,59.124,1348581,0
2014-11-20,58.729,59.623,58.475,59.426,1262886,0
2014-11-21,60.096,60.511,59.738,59.85,1220475,0
2014-11-24,60.096,60.245,59.87,60.135,1312563,0
2014-11-25,60.164,60.491,59.908,60.2,1551049,0
2014-11-26,60.2,60.284,59.748,59.87,1103990,0
2014-11-28,59.777,59.777,59.22,59.465,679121,0
2014-12-01,59.031,59.36,58.124,58.577,1491106,0
2014-12-02,58.974,59.672,58.805,59.465,1406900,0
2014-12-03,59.465,60.776,59.389,60.173,1741887,0
2014-12-04,59.918,60.106,59.474,59.672,1642459,0
2014-12-05,59.672,60.226,59.587,59.974,1447223,0
2014-12-08,59.802,59.991,58.879,59.004,1372071,0
2014-12-09,58.701,59.445,58.277,59.37,1984657,0
2014-12-10,59.276,59.389,58.688,58.972,2577826,0
2014-12-11,59.2,60.194,59.2,59.74,2444769,0
2014-12-12,59.03,59.465,58.736,58.764,2228834,0
2014-12-15,59.294,59.303,57.931,58.3,1642158,0
2014-12-16,58.025,59.011,57.496,57.544,2041762,0
2014-12-17,57.676,58.85,57.344,58.678,2074813,0
2014-12-18,59.624,60.157,58.963,60.138,1545155,0
2014-12-19,60.385,60.743,60.099,60.583,2415638,0
2014-12-22,60.629,60.989,60.535,60.772,1457330,0
2014-12-23,60.912,61.482,60.828,61.037,1278447,0
2014-12-24,60.98,61.293,60.818,61.057,400954,0
2014-12-26,61.357,61.536,61.057,61.149,779625,0
2014-12-29,61.047,61.606,60.857,61.149,917797,0
2014-12-30,61.017,61.198,60.535,60.828,1195884,0
2014-12-31,61.139,61.188,59.976,60.012,722018,0
2015-01-02,60.109,60.593,59.303,59.89,1166354,0
2015-01-05,59.36,59.634,58.594,58.85,1860950,0
2015-01-06,58.907,59.039,57.145,57.618,2343535,0
2015-01-07,58.233,58.489,57.769,57.931,1811653,0
2015-01-08,58.404,59.133,58.367,59.104,1813403,0
2015-01-09,59.285,59.285,58.338,58.462,1021344,0
2015-01-12,59.597,59.614,58.167,58.887,2385715,0
2015-01-13,59.494,59.882,57.855,58.594,1412342,0
2015-01-14,57.418,58.215,57.307,58.157,1666151,0
2015-01-15,58.433,58.859,57.676,58.272,2909472,0
2015-01-16,58.045,58.413,56.947,58.338,3066211,0
2015-01-20,58.877,59.37,58.157,59.049,2605538,0
2015-01-21,58.754,59.91,58.557,59.759,1969098,0
2015-01-22,60.355,61.309,60.031,61.293,2866841,0
2015-01-23,61.066,62.106,60.922,61.216,3330096,0
2015-01-26,61.226,61.887,60.554,61.848,1764778,0
2015-01-27,61.017,61.644,60.385,61.309,1793255,0
2015-01-28,61.678,61.984,60.403,60.448,2086742,0
2015-01-29,60.394,61.301,59.94,61.216,2999748,0
2015-01-30,62.345,62.997,61.397,62.863,4537728,0
2015-02-02,62.957,62.987,61.49,62.634,3231127,0
2015-02-03,63.043,63.981,62.977,63.858,2799173,0
2015-02-04,63.904,63.904,62.93,63.251,2118725,0
2015-02-05,63.345,63.744,63.186,63.279,1996778,0
2015-02-06,63.328,63.564,62.91,63.043,2785496,0
2015-02-09,63.006,63.678,62.484,62.863,2385917,0
2015-02-10,63.224,63.498,62.788,63.422,1751531,0
2015-02-11,63.139,63.489,63.061,63.109,2100278,0
2015-02-12,63.678,64.218,63.166,64.028,3716723,0
2015-02-13,64.142,64.407,63.395,64.084,2182125,0
2015-02-17,63.991,64.228,63.479,64.151,1480878,0
2015-02-18,64.151,64.851,63.839,64.292,2240418,0
2015-02-19,64.028,64.54,63.904,64.35,1383539,0
2015-02-20,64.398,65.336,64.001,65.146,1834522,0
2015-02-23,65.136,65.268,64.671,64.985,1868149,0
2015-02-24,64.709,65.175,64.569,65.088,1291248,0
2015-02-25,64.739,64.938,64.264,64.589,1488678,0
2015-02-26,64.662,64.768,64.084,64.322,1359325,0
2015-02-27,64.16,64.33,63.545,63.612,1696078,0
2015-03-02,63.65,64.398,63.545,64.17,1641317,0
2015-03-03,63.809,64.18,63.395,63.858,1562310,0
2015-03-04,63.603,63.734,62.653,63.432,2191100,0
2015-03-05,63.819,64.103,63.715,64.074,1988088,0
2015-03-06,63.593,63.933,62.843,63.299,1712404,0
2015-03-09,63.432,64.208,63.432,64.058,1395528,0
2015-03-10,63.432,63.459,62.626,62.703,1949957,0
2015-03-11,63.026,63.141,62.513,62.951,1334310,0
2015-03-12,63.198,64.187,63.141,64.08,1109680,0
2015-03-13,64.014,64.899,63.092,64.899,1639912,0
2015-03-16,64.08,65.28,64.014,65.231,1747602,0
2015-03-17,64.641,64.738,64.139,64.451,1707112,0
2015-03-18,64.205,65.375,63.729,65.176,1670728,0
2015-03-19,64.841,65.04,64.099,64.538,1299500,0
2015-03-20,64.918,65.431,64.787,64.86,1934478,0
2015-03-23,65.079,65.147,64.243,64.243,1117569,0
2015-03-24,64.328,64.787,63.805,64.613,1786408,0
2015-03-25,64.632,64.768,63.493,63.493,1506357,0
2015-03-26,63.453,64.289,63.141,64.158,2271840,0
2015-03-27,63.844,64.588,63.673,64.443,1459140,0
2015-03-30,64.661,65.193,64.568,65.089,1489636,0
2015-03-31,64.851,65.157,64.443,64.738,1549862,0
2015-04-01,64.698,64.768,63.654,63.758,2215999,0
2015-04-02,63.539,64.508,63.348,64.215,2032595,0
2015-04-06,63.634,64.928,63.358,64.518,1561568,0
2015-04-07,64.661,64.995,64.044,64.044,1234242,0
2015-04-08,64.119,64.397,63.729,64.197,1367965,0
2015-04-09,64.149,64.632,63.778,64.538,2036055,0
2015-04-10,64.499,65.356,64.225,65.221,2139755,0
2015-04-13,64.948,65.754,64.86,65.328,1540958,0
2015-04-14,65.089,65.356,64.738,65.212,1332418,0
2015-04-15,65.537,66.011,65.308,65.793,1152357,0
2015-04-16,65.707,66.001,65.308,65.421,1730038,0
2015-04-17,64.948,65.003,63.787,64.034,1435268,0
2015-04-20,64.424,64.518,64.09,64.358,1102820,0
2015-04-21,64.424,64.768,63.844,63.9,1419157,0
2015-04-22,63.89,64.279,63.348,64.177,1741551,0
2015-04-23,65.441,65.992,64.605,65.67,2978221,0
2015-04-24,65.746,65.746,64.879,65.26,2161877,0
2015-04-27,65.338,65.992,65.05,65.26,1879792,0
2015-04-28,65.166,65.82,64.851,65.793,1807378,0
2015-04-29,65.28,65.573,64.261,64.328,2536958,0
2015-04-30,63.987,64.46,62.542,62.607,3035115,0
2015-05-01,62.741,63.768,62.617,63.568,1801971,0
2015-05-04,63.683,64.072,63.416,63.606,1328106,0
2015-05-05,63.416,63.692,62.561,62.598,1671357,0
2015-05-06,62.77,63.539,62.253,63.539,3669432,0
2015-05-07,63.549,64.099,63.328,63.844,1637161,0
2015-05-08,64.605,64.976,64.054,64.129,1669992,0
2015-05-11,63.997,64.489,63.796,63.873,1708481,0
2015-05-12,63.863,64.443,63.644,64.205,1542139,0
2015-05-13,64.279,65.079,63.948,64.778,2063541,0
2015-05-14,66.079,66.763,65.592,66.734,2757697,0
2015-05-15,66.659,67.447,66.601,67.428,3165804,0
2015-05-18,67.038,67.362,66.886,67.038,1685172,0
2015-05-19,67.076,67.163,66.107,66.315,2088763,0
2015-05-20,66.382,66.469,65.802,65.935,1648432,0
2015-05-21,65.944,66.44,65.573,66.107,1186557,0
2015-05-22,66.886,66.886,65.87,65.87,1213373,0
2015-05-26,65.66,65.68,65.099,65.221,991688,0
2015-05-27,65.573,66.259,65.27,66.107,1300343,0
2015-05-28,66.001,66.279,65.65,66.03,1147185,0
2015-05-29,65.89,66.089,65.221,65.401,2122404,0
2015-06-01,65.641,65.87,65.032,65.601,1366126,0
2015-06-02,65.461,66.288,65.231,65.84,2307068,0
2015-06-03,65.954,66.099,65.527,65.699,2386153,0
2015-06-04,65.411,65.727,64.899,65.66,2967812,0
2015-06-05,65.631,65.84,65.26,65.717,2265847,0
2015-06-08,65.67,65.773,65.212,65.221,1010093,0
2015-06-09,65.28,65.611,65.07,65.241,1323157,0
2015-06-10,65.623,66.436,65.462,66.074,1102374,0
2015-06-11,66.464,66.607,66.274,66.51,1728540,0
2015-06-12,66.816,67.295,66.502,66.711,2812534,0
2015-06-15,66.014,66.176,65.347,65.929,2000650,0
2015-06-16,65.603,66.024,65.509,65.947,1592667,0
2015-06-17,66.064,66.176,65.452,65.873,2229356,0
2015-06-18,65.892,66.655,65.843,66.303,1467004,0
2015-06-19,66.32,66.397,65.873,65.883,2200245,0
2015-06-22,66.093,66.255,65.719,66.148,2177519,0
2015-06-23,66.196,66.32,65.747,65.766,1461607,0
2015-06-24,65.775,65.883,65.221,65.48,1176095,0
2015-06-25,65.739,65.739,64.917,65.098,995456,0
2015-06-26,65.28,65.489,64.927,65.347,1788700,0
2015-06-29,64.937,65.098,64.457,64.535,2010704,0
2015-06-30,65.059,65.393,64.144,64.383,1840659,0
2015-07-01,64.966,64.985,64.305,64.555,1237041,0
2015-07-02,64.956,64.985,64.265,64.467,865396,0
2015-07-06,63.791,64.364,63.34,64.009,1700631,0
2015-07-07,64.249,64.374,63.293,64.265,1758018,0
2015-07-08,63.666,64.21,63.169,63.199,1902004,0
2015-07-09,63.904,64.249,63.122,63.122,1567847,0
2015-07-10,63.781,63.904,63.199,63.417,1211806,0
2015-07-13,64.393,64.467,64.058,64.201,2134587,0
2015-07-14,64.258,64.545,64.201,64.411,1708859,0
2015-07-15,64.575,64.658,64.075,64.334,2820745,0
2015-07-16,65.442,65.594,64.545,64.629,3649761,0
2015-07-17,64.629,65.251,64.182,64.585,1539679,0
2015-07-20,64.829,66.158,64.716,65.662,2633047,0
2015-07-21,65.823,65.966,64.716,64.927,1914047,0
2015-07-22,64.907,65.393,64.594,65.128,2788449,0
2015-07-23,65.176,65.176,63.876,63.952,2236269,0
2015-07-24,63.828,64.058,62.853,63.026,1474859,0
2015-07-27,62.55,62.769,62.023,62.069,2320253,0
2015-07-28,59.109,59.207,57.718,57.964,9294519,0
2015-07-29,58.1,59.283,57.899,58.729,4437190,0
2015-07-30,58.308,58.499,57.954,58.357,2786251,0
2015-07-31,58.509,58.987,58.423,58.634,2408216,0
2015-08-03,58.433,58.518,57.736,57.802,3710824,0
2015-08-04,58.041,58.395,56.399,56.704,4740197,0
2015-08-05,57.106,57.746,57.106,57.258,3384403,0
2015-08-06,57.287,57.554,57.096,57.307,2828986,0
2015-08-07,57.258,57.689,57.001,57.537,3952190,0
2015-08-10,57.85,59.044,57.821,58.825,2810440,0
2015-08-11,58.271,58.605,57.936,58.308,2266528,0
2015-08-12,57.709,58.968,57.327,58.863,2728970,0
2015-08-13,58.7,59.083,58.558,58.614,2165584,0
2015-08-14,58.719,59.197,58.509,58.776,1787340,0
2015-08-17,58.499,59.598,58.271,59.32,2058978,0
2015-08-18,59.035,59.464,58.968,59.34,1991122,0
2015-08-19,58.863,59.235,58.175,58.175,1888915,0
2015-08-20,57.669,57.945,56.886,56.905,2286010,0
2015-08-21,56.284,56.667,55.146,55.176,2754101,0
2015-08-24,50.221,54.307,50.162,53.057,5766174,0
2015-08-25,54.956,54.956,51.834,51.861,3014538,0
2015-08-26,53.133,53.333,51.739,52.876,2793580,0
2015-08-27,53.457,54.203,52.569,53.42,3690392,0
2015-08-28,53.363,53.876,53.065,53.221,4202048,0
2015-08-31,53,53.382,52.665,52.799,2441935,0
2015-09-01,51.519,51.881,50.86,51.167,6334749,0
2015-09-02,51.968,52.159,51.059,51.787,4126650,0
2015-09-03,51.68,52.236,51.186,51.25,7032175,0
2015-09-04,50.716,51.059,50.343,50.46,3386813,0
2015-09-08,51.348,51.568,50.897,51.46,3590806,0
2015-09-09,52.335,61.129,52,52.095,4643966,0
2015-09-10,51.933,52.901,51.827,52.125,3112285,0
2015-09-11,51.99,52.882,51.779,52.807,3144133,0
2015-09-14,52.787,52.969,52.585,52.767,3212563,0
2015-09-15,53.211,54.293,52.797,54.226,3312863,0
2015-09-16,54.151,55.023,53.988,54.821,3378169,0
2015-09-17,54.601,54.909,53.767,53.88,2822849,0
2015-09-18,51.367,53.412,51.367,52.757,3086951,0
2015-09-21,52.864,53.294,52.422,52.624,1577848,0
2015-09-22,51.844,51.893,51.165,51.779,2492851,0
2015-09-23,51.789,51.873,50.722,51.021,2475221,0
2015-09-24,50.205,50.636,49.34,50.559,3657367,0
2015-09-25,51.021,51.249,50.224,50.425,2317453,0
2015-09-28,49.973,50.165,48.899,48.937,2252722,0
2015-09-29,49.253,49.532,48.274,48.591,4116109,0
2015-09-30,48.994,49.272,47.814,48.745,6991104,0
2015-10-01,48.774,48.985,47.947,48.667,2968630,0
2015-10-02,48.044,49.34,47.755,49.34,3060182,0
2015-10-05,49.636,50.934,49.168,50.702,3685188,0
2015-10-06,50.781,51.432,50.559,51.194,2812814,0
2015-10-07,51.367,52.48,51.194,51.607,3230183,0
2015-10-08,51.377,52.826,51.268,52.672,3070600,0
2015-10-09,52.807,53.604,52.575,52.662,3376295,0
2015-10-12,52.605,52.777,52.135,52.403,1643814,0
2015-10-13,51.923,52.46,51.615,51.681,1452340,0
2015-10-14,51.671,51.798,51.086,51.347,2139907,0
2015-10-15,51.529,52.115,51.066,52.085,2152991,0
2015-10-16,51.883,51.99,51.106,51.46,5332329,0
2015-10-19,51.249,51.539,50.982,51.223,2228414,0
2015-10-20,51.076,52.643,50.934,52.163,3345206,0
2015-10-21,52.413,53.064,52.065,52.153,2096330,0
2015-10-22,52.163,53.832,52.163,53.448,3512217,0
2015-10-23,53.718,54.486,53.613,54.323,5701454,0
2015-10-26,54.274,54.697,53.871,54.544,3495134,0
2015-10-27,55.359,55.686,53.506,55.101,5311184,0
2015-10-28,55.092,56.397,54.928,56.321,3707820,0
2015-10-29,55.966,56.694,55.744,56.627,2136846,0
2015-10-30,56.684,57.625,56.454,56.896,2774279,0
2015-11-02,56.963,57.951,56.742,57.808,2597021,0
2015-11-03,57.502,58.018,57.127,57.423,3185795,0
2015-11-04,57.704,57.856,56.953,57.165,2533845,0
2015-11-05,57.202,57.615,57.002,57.522,3027166,0
2015-11-06,57.165,57.741,56.791,57.654,2357865,0
2015-11-09,57.615,57.769,56.291,56.791,2254437,0
2015-11-10,56.512,56.724,56.021,56.522,1607218,0
2015-11-11,56.791,56.81,56.138,56.493,1211740,0
2015-11-12,55.907,56.07,54.679,54.783,2188716,0
2015-11-13,54.726,55.359,54.4,54.592,1632112,0
2015-11-16,54.619,55.427,54.486,55.398,2021027,0
2015-11-17,55.552,55.783,54.851,54.965,1242675,0
2015-11-18,55.359,55.783,54.947,55.714,1845317,0
2015-11-19,55.859,56.445,55.572,56.329,1702103,0
2015-11-20,56.55,57.069,56.261,56.359,1905414,0
2015-11-23,56.502,56.522,55.993,56.079,2386611,0
2015-11-24,55.868,56.321,55.417,56.166,1281004,0
2015-11-25,56.234,56.646,56.07,56.175,1716477,0
2015-11-27,56.166,56.483,55.773,56.195,556814,0
2015-11-30,56.166,56.761,56.128,56.329,2410567,0
2015-12-01,56.407,56.694,56.031,56.627,2093397,0
2015-12-02,56.473,56.732,55.647,55.724,1854078,0
2015-12-03,55.811,55.868,54.802,55.34,2527728,0
2015-12-04,55.572,56.128,55.206,56.099,1746578,0
2015-12-07,55.686,55.868,54.881,54.965,1870003,0
2015-12-08,54.447,54.447,53.047,53.152,2849685,0
2015-12-09,52.91,53.845,52.65,53.036,2842114,0
2015-12-10,52.843,53.596,52.745,52.978,2527244,0
2015-12-11,52.533,53.181,52.322,52.659,3039801,0
2015-12-14,52.698,52.91,51.743,52.273,1849402,0
2015-12-15,52.572,52.862,51.579,51.635,2218281,0
2015-12-16,51.83,52.562,51.51,52.466,1988165,0
2015-12-17,52.562,52.89,51.55,51.56,2397836,0
2015-12-18,51.318,51.54,50.729,50.788,2857966,0
2015-12-21,51.164,51.471,50.565,51.288,1807676,0
2015-12-22,51.442,52.622,51.395,52.341,2781021,0
2015-12-23,52.707,54.126,52.514,53.701,2490878,0
2015-12-24,53.596,53.9,53.46,53.691,471757,0
2015-12-28,53.587,53.741,53.132,53.577,1248217,0
2015-12-29,53.953,54.406,53.587,54.27,1473621,0
2015-12-30,54.26,54.512,53.836,53.884,1293267,0
2015-12-31,53.518,53.877,53.345,53.365,1131135,0
2016-01-04,52.505,53.295,52.099,53.221,2732580,0
2016-01-05,53.384,53.76,52.524,52.65,2429969,0
2016-01-06,51.886,52.322,51.183,51.53,2370972,0
2016-01-07,50.487,50.729,49.778,49.996,2384420,0
2016-01-08,50.267,50.421,49.407,49.523,1907999,0
2016-01-11,49.803,50.12,49.166,49.687,2285964,0
2016-01-12,50.227,50.778,49.619,50.496,2118670,0
2016-01-13,50.872,51.135,49.532,49.6,3014077,0
2016-01-14,49.745,50.58,48.836,50.247,1984414,0
2016-01-15,48.856,50.218,48.798,49.937,2616380,0
2016-01-19,50.545,50.729,48.287,48.818,3646746,0
2016-01-20,48.201,48.201,45.442,47.215,4335920,0
2016-01-21,47.369,47.949,46.375,47.13,3283227,0
2016-01-22,47.689,49.049,47.602,48.703,1850977,0
2016-01-25,48.307,48.673,47.061,47.12,2801833,0
2016-01-26,47.496,48.906,47.284,48.826,2401094,0
2016-01-27,48.605,49.281,47.949,48.277,2507117,0
2016-01-28,49.193,49.281,47.785,48.211,2513369,0
2016-01-29,48.693,49.725,48.49,49.677,2613609,0
2016-02-01,49.137,49.33,48.123,49.137,1729609,0
2016-02-02,48.51,48.51,46.8,47.1,3399253,0
2016-02-03,47.323,48.538,46.558,48.211,3310903,0
2016-02-04,48.046,50.111,47.959,49.513,2890727,0
2016-02-05,49.513,50.257,49.147,49.552,3266131,0
2016-02-08,48.48,48.558,47.254,47.736,3540885,0
2016-02-09,48.732,49.754,47.572,48.403,3956187,0
2016-02-10,48.172,48.808,47.712,47.825,2451705,0
2016-02-11,46.937,47.881,46.627,47.284,2217431,0
2016-02-12,47.9,49.657,47.369,49.532,6742176,0
2016-02-16,50.179,50.179,49.203,49.937,3338212,0
2016-02-17,50.525,51.673,50.293,50.624,3104156,0
2016-02-18,50.798,50.942,50.111,50.285,2221849,0
2016-02-19,50.257,50.257,49.532,50.209,1437217,0
2016-02-22,50.595,51.886,50.478,51.83,2264870,0
2016-02-23,51.782,52.958,51.471,51.56,2713659,0
2016-02-24,50.872,53.691,50.487,53.518,5070159,0
2016-02-25,53.624,54.522,53.132,54.522,2782590,0
2016-02-26,54.773,55.014,54.096,54.581,2508881,0
2016-02-29,54.617,54.764,53.596,53.624,2806819,0
2016-03-01,54.222,55.286,53.577,55.112,2342402,0
2016-03-02,54.773,55.236,54.637,55.236,1737814,0
2016-03-03,55.158,56.037,55.073,55.565,1807077,0
2016-03-04,55.39,55.883,54.965,55.429,2009376,0
2016-03-07,55.516,56.732,55.516,56.278,2585737,0
2016-03-08,55.98,56.144,54.909,55.207,2347644,0
2016-03-09,55.537,55.858,55.305,55.624,1425898,0
2016-03-10,55.828,56.014,55.062,55.721,2416552,0
2016-03-11,56.43,57.225,56.349,57.061,1959111,0
2016-03-14,57.759,57.837,57.126,57.361,1845063,0
2016-03-15,56.954,56.954,56.188,56.916,1932975,0
2016-03-16,56.916,57.643,56.537,57.479,1688952,0
2016-03-17,57.469,59.217,57.342,59.207,3510229,0
2016-03-18,59.264,59.982,58.954,59.876,4258199,0
2016-03-21,59.507,60.139,59.362,60.129,2376377,0
2016-03-22,59.682,60.149,59.497,59.76,2151237,0
2016-03-23,59.692,59.876,59.022,59.604,1982821,0
2016-03-24,58.964,59.556,58.848,59.478,1866892,0
2016-03-28,58.74,59.527,58.585,59.478,2018821,0
2016-03-29,59.207,60.4,58.769,60.244,2280308,0
2016-03-30,60.517,60.642,59.955,60.244,1809064,0
2016-03-31,60.224,60.4,59.945,60.187,1772257,0
2016-04-01,59.488,60.381,59.08,60.254,1927508,0
2016-04-04,60.139,60.214,59.488,59.622,1673770,0
2016-04-05,58.983,59.07,58.245,58.381,2593485,0
2016-04-06,58.526,58.526,57.429,58.12,1694966,0
2016-04-07,57.877,58.507,57.613,57.847,1431127,0
2016-04-08,58.361,59.428,58.322,58.575,1869617,0
2016-04-11,58.779,59.478,58.614,58.866,1864229,0
2016-04-12,58.973,59.846,58.973,59.642,1354760,0
2016-04-13,60.139,61.605,59.876,61.467,1785765,0
2016-04-14,62.048,62.048,61.317,61.808,1546864,0
2016-04-15,61.845,62.207,61.535,61.894,944131,0
2016-04-18,61.545,62.206,61.491,62.022,1132213,0
2016-04-19,62.506,62.604,61.73,62.003,1285977,0
2016-04-20,62.048,62.214,61.555,61.749,1435991,0
2016-04-21,61.827,62.418,61.545,61.66,1138657,0
2016-04-22,61.836,62.576,61.69,62.546,1432513,0
2016-04-25,62.187,62.408,61.595,62.148,2140478,0
2016-04-26,65.087,65.495,63.146,63.467,4222458,0
2016-04-27,63.632,64.351,63.37,64.117,2301114,0
2016-04-28,63.826,64.466,63.263,63.409,1906951,0
2016-04-29,63.205,63.865,63.04,63.613,2528875,0
2016-05-02,63.933,64.594,63.37,64.196,2045948,0
2016-05-03,63.642,64.176,63.234,64.06,1643449,0
2016-05-04,63.642,63.807,62.632,62.944,1742303,0
2016-05-05,63.263,63.604,62.66,62.944,1699736,0
2016-05-06,62.76,63.642,62.69,63.604,1304709,0
2016-05-09,63.37,63.594,63.058,63.33,1339092,0
2016-05-10,63.728,64.495,63.438,64.39,1335651,0
2016-05-11,64.254,64.883,63.903,64.002,1676149,0
2016-05-12,64.331,64.535,63.428,63.982,1306802,0
2016-05-13,63.788,64.371,63.244,63.661,1676443,0
2016-05-16,63.933,64.749,63.933,64.38,2170540,0
2016-05-17,64.244,64.699,63.497,63.7,1682029,0
2016-05-18,63.524,64.166,62.827,63.282,2039078,0
2016-05-19,62.836,62.934,61.818,62.128,2665948,0
2016-05-20,62.576,63.04,62.292,62.312,1766857,0
2016-05-23,62.352,62.874,61.884,62.68,1097274,0
2016-05-24,63.118,63.885,62.982,63.622,1029497,0
2016-05-25,64.04,64.627,63.992,64.341,1292636,0
2016-05-26,64.555,64.973,64.234,64.331,1153338,0
2016-05-27,64.341,64.65,63.933,64.525,1469684,0
2016-05-31,64.585,64.992,64.351,64.844,1898283,0
2016-06-01,64.399,64.627,63.244,64.545,1676303,0
2016-06-02,64.271,64.612,64.069,64.612,941322,0
2016-06-03,64.321,64.466,63.428,63.865,1709505,0
2016-06-06,64.002,64.137,63.322,63.962,3648694,0
2016-06-07,64.166,64.689,63.604,63.903,2178661,0
2016-06-08,64.177,64.568,63.942,64.216,1404696,0
2016-06-09,63.797,64.138,63.552,64.07,995875,0
2016-06-10,63.446,63.495,62.499,62.899,1050366,0
2016-06-13,62.569,62.822,61.983,61.983,1184194,0
2016-06-14,61.738,62.119,61.447,62.089,1633123,0
2016-06-15,62.294,63.104,62.159,62.734,2270162,0
2016-06-16,62.499,63.036,61.864,62.957,1411509,0
2016-06-17,63.074,63.7,62.859,63.532,1920725,0
2016-06-20,64.363,64.948,64.293,64.343,1382543,0
2016-06-21,64.303,64.468,63.747,63.787,1137712,0
2016-06-22,63.933,64.401,63.582,63.747,964788,0
2016-06-23,64.538,64.673,64.128,64.654,1092304,0
2016-06-24,61.788,62.734,61.242,61.318,4724353,0
2016-06-27,60.51,60.558,57.642,57.722,4418939,0
2016-06-28,58.472,58.823,57.877,58.823,3184565,0
2016-06-29,59.641,60.441,59.086,60.315,2491098,0
2016-06-30,60.5,62.139,60.335,62.109,3038078,0
2016-07-01,62.198,62.874,61.864,62.431,1906238,0
2016-07-05,62.139,62.208,61.222,61.523,1812621,0
2016-07-06,61.222,62.489,60.918,62.479,2363272,0
2016-07-07,62.654,63.387,62.431,62.929,1429721,0
2016-07-08,63.532,64.236,63.532,64.118,1247316,0
2016-07-11,64.373,64.859,64.246,64.256,1599536,0
2016-07-12,64.812,65.445,64.678,65.288,1511849,0
2016-07-13,65.328,65.885,65.133,65.855,1614393,0
2016-07-14,66.332,66.927,66.23,66.332,1661789,0
2016-07-15,66.645,66.917,66.225,66.265,1596272,0
2016-07-18,66.02,66.02,64.138,65.475,2830134,0
2016-07-19,65.191,65.455,64.879,65.455,1218001,0
2016-07-20,65.67,66.109,65.123,65.865,1010814,0
2016-07-21,65.747,66.01,65.23,65.358,1920024,0
2016-07-22,65.133,66.09,64.928,66.05,1182433,0
2016-07-25,65.785,66.265,65.465,66.185,1254799,0
2016-07-26,66.146,66.556,65.738,66.49,2650809,0
2016-07-27,62.812,64.743,62.812,64.002,4602779,0
2016-07-28,64.041,64.997,63.826,64.82,3197422,0
2016-07-29,64.763,64.987,64.563,64.626,2507223,0
2016-08-01,64.753,65.163,64.216,64.733,2167539,0
2016-08-02,64.664,64.958,64.313,64.673,2732470,0
2016-08-03,64.654,66.127,64.654,65.68,2654728,0
2016-08-04,65.815,66.996,65.716,66.119,1999202,0
2016-08-05,66.295,66.8,66.29,66.665,1666070,0
2016-08-08,66.665,66.86,65.961,66.099,2003791,0
2016-08-09,66.313,66.585,66.05,66.48,1714001,0
2016-08-10,66.605,66.86,65.99,66.146,1272376,0
2016-08-11,66.49,66.917,66.42,66.655,1019055,0
2016-08-12,66.36,66.547,65.835,66.322,1371374,0
2016-08-15,66.693,66.83,66.48,66.615,1890292,0
2016-08-16,66.332,66.49,65.718,65.728,1422265,0
2016-08-17,65.738,65.865,65.308,65.6,2989137,0
2016-08-18,65.64,65.835,65.493,65.61,1830957,0
2016-08-19,65.513,66,65.446,65.775,1580595,0
2016-08-22,65.718,65.766,65.318,65.553,1229317,0
2016-08-23,65.815,66.42,65.815,66.215,943125,0
2016-08-24,66.235,66.285,65.756,65.885,1002036,0
2016-08-25,65.775,66.44,65.61,66.119,1198178,0
2016-08-26,66.342,66.615,65.68,65.97,873446,0
2016-08-29,65.961,67.151,65.78,66.946,1608155,0
2016-08-30,66.781,66.932,66.322,66.527,1244985,0
2016-08-31,66.322,66.44,66.04,66.313,1544880,0
2016-09-01,66.304,66.547,65.503,66.48,1516028,0
2016-09-02,66.82,67.268,66.46,66.84,1103316,0
2016-09-06,66.771,66.771,64.948,65.182,2167637,0
2016-09-07,65.113,65.848,64.977,65.759,1255267,0
2016-09-08,65.682,66.24,65.436,66.064,1717187,0
2016-09-09,64.957,65.005,61.791,61.84,5665836,0
2016-09-12,61.379,64.113,61.153,64.005,3906462,0
2016-09-13,63.231,63.477,62.37,62.506,1878273,0
2016-09-14,62.526,62.838,62.044,62.456,1959547,0
2016-09-15,62.29,62.712,62.025,62.556,2941781,0
2016-09-16,62.164,62.211,61.712,62.044,2512396,0
2016-09-19,62.576,63.3,62.397,62.742,1714887,0
2016-09-20,63.368,63.643,62.682,62.78,1799107,0
2016-09-21,63.124,64.26,62.918,64.211,1850042,0
2016-09-22,64.827,65.259,64.359,64.731,2341223,0
2016-09-23,64.269,64.269,63.285,63.358,2294324,0
2016-09-26,63.172,64.319,63.104,64.083,2425203,0
2016-09-27,63.879,65.441,63.544,65.359,3073794,0
2016-09-28,65.378,66.245,65.378,66.141,2361715,0
2016-09-29,65.908,66.867,65.592,65.759,2432493,0
2016-09-30,65.965,66.858,65.918,66.582,2176049,0
2016-10-03,66.18,66.906,66.141,66.386,1386460,0
2016-10-04,66.476,66.657,65.564,65.652,1735774,0
2016-10-05,66.104,66.456,65.741,66.21,1628466,0
2016-10-06,66.26,67.445,66.26,67.407,1482440,0
2016-10-07,67.308,67.308,65.965,66.104,1967074,0
2016-10-10,66.436,66.652,65.592,65.878,847814,0
2016-10-11,64.947,65.349,63.29,63.487,3779491,0
2016-10-12,63.554,64.867,63.497,64.603,2006161,0
2016-10-13,64.083,64.289,63.554,64.083,2206403,0
2016-10-14,64.397,65.063,64.279,64.475,1419757,0
2016-10-17,64.585,64.818,63.775,63.966,1805343,0
2016-10-18,64.585,64.721,63.648,63.663,1369352,0
2016-10-19,63.74,64.495,63.31,64.123,1589961,0
2016-10-20,63.946,65.063,63.874,64.495,2327041,0
2016-10-21,63.809,64.651,63.467,64.446,1309168,0
2016-10-24,64.927,65.741,64.182,64.475,2316064,0
2016-10-25,64.299,64.299,62.956,63.31,3163364,0
2016-10-26,64.847,65.52,62.594,65.005,4558314,0
2016-10-27,65.466,65.994,64.711,65.701,3743931,0
2016-10-28,65.731,66.632,65.191,65.612,2548352,0
2016-10-31,66.014,66.632,65.632,65.945,2327527,0
2016-11-01,66.141,66.642,65.495,65.974,2862725,0
2016-11-02,66.004,66.22,65.505,65.945,2536598,0
2016-11-03,66.074,66.318,65.476,65.652,2350302,0
2016-11-04,65.701,67.984,65.701,67.377,3541642,0
2016-11-07,68.385,69.361,68.199,69.306,3383580,0
2016-11-08,69.16,70.915,68.994,70.434,3069767,0
2016-11-09,70.14,73.217,69.894,72.777,4542781,0
2016-11-10,73.336,74.384,73.256,74.207,3525982,0
2016-11-11,73.668,74.374,73.648,74.315,2416090,0
2016-11-14,74.57,74.923,73.321,73.571,4522450,0
2016-11-15,73.628,74.423,73.12,74.403,3033779,0
2016-11-16,73.6,74.267,73.246,73.728,1931380,0
2016-11-17,73.738,73.933,73.04,73.188,2261084,0
2016-11-18,72.973,73.226,72.649,72.973,1891486,0
2016-11-21,73.356,73.825,73.002,73.61,1744915,0
2016-11-22,73.884,74.247,73.718,74.11,1942605,0
2016-11-23,74.207,74.364,73.894,74.07,1252994,0
2016-11-25,74.119,74.599,73.874,74.599,950670,0
2016-11-28,74.443,74.443,73.226,73.236,1890686,0
2016-11-29,72.884,73.894,72.767,73.561,2016229,0
2016-11-30,74.09,74.786,73.05,73.05,2040378,0
2016-12-01,73.512,73.61,72.551,73.1,3416052,0
2016-12-02,73.18,73.276,72.541,73.012,2559519,0
2016-12-05,73.403,73.893,73.12,73.395,2135690,0
2016-12-06,73.482,74.413,73.422,74.394,1668885,0
2016-12-07,74.581,76.877,74.463,76.847,2212411,0
2016-12-08,76.65,77.872,76.65,77.585,2327639,0
2016-12-09,77.368,77.832,76.492,77.291,1888245,0
2016-12-12,77.291,77.566,76.483,76.6,1425701,0
2016-12-13,76.954,77.221,76.048,76.69,1763128,0
2016-12-14,76.295,78.039,76.182,76.532,2219483,0
2016-12-15,76.423,76.685,75.654,76.088,2301263,0
2016-12-16,76.039,76.483,75.704,76,3114426,0
2016-12-19,76,76.315,75.241,75.823,1254769,0
2016-12-20,76.325,76.719,75.871,76.148,1221571,0
2016-12-21,76.246,76.355,75.537,75.596,1268471,0
2016-12-22,75.635,75.773,75.029,75.28,1463167,0
2016-12-23,75.113,75.901,75.004,75.724,1221593,0
2016-12-27,76.118,76.522,75.664,75.881,561426,0
2016-12-28,76.226,76.64,74.68,74.787,1134607,0
2016-12-29,74.916,75.172,74.206,74.453,1337461,0
2016-12-30,74.728,74.728,73.654,73.931,1446670,0
2017-01-03,74.69,75.074,74.039,74.807,2271159,0
2017-01-04,75.143,75.547,74.768,74.994,1133437,0
2017-01-05,74.877,74.994,73.25,74.118,1785875,0
2017-01-06,74.315,74.418,73.744,73.951,2031133,0
2017-01-09,73.891,74.226,73.634,73.793,1552618,0
2017-01-10,74.039,75.024,73.769,74.887,1629011,0
2017-01-11,75.28,76.078,74.817,76.019,1909092,0
2017-01-12,75.911,75.97,74.088,75.507,1662098,0
2017-01-13,75.764,76.551,75.674,76.128,1065482,0
2017-01-17,75.644,76.187,75.181,75.457,1479378,0
2017-01-18,75.754,76.01,75.36,76,1616578,0
2017-01-19,76.118,77.151,76.118,77.094,2519061,0
2017-01-20,77.359,77.556,76.994,77.478,2210613,0
2017-01-23,77.32,77.408,76.817,77.261,1941908,0
2017-01-24,77.378,79.094,77.378,78.414,2939978,0
2017-01-25,79.261,79.675,78.867,79.211,3131701,0
2017-01-26,79.054,79.517,78.817,78.985,1962648,0
2017-01-27,79.251,79.468,78.708,78.817,1801163,0
2017-01-30,78.227,78.511,77.507,78.374,2323818,0
2017-01-31,78.275,78.511,77.221,78.177,2888061,0
2017-02-01,76.029,78.157,75.861,76.847,4242876,0
2017-02-02,76.847,77.488,76.364,76.847,2371964,0
2017-02-03,77.221,77.891,76.974,77.852,1485213,0
2017-02-06,77.556,78.817,77.241,78.728,2476374,0
2017-02-07,78.827,79.492,78.551,78.67,2168302,0
2017-02-08,78.521,79.014,78.246,78.897,1727203,0
2017-02-09,78.905,80.049,78.897,79.625,1588494,0
2017-02-10,79.802,80.778,79.615,79.99,2853355,0
2017-02-13,80.246,80.955,80.108,80.768,2771721,0
2017-02-14,80.551,80.591,79.882,80.463,1749603,0
2017-02-15,80.374,80.778,79.911,80.414,1942953,0
2017-02-16,80.463,80.551,79.507,79.901,2026607,0
2017-02-17,79.714,80.054,79.221,79.792,1725878,0
2017-02-21,79.743,80.491,79.669,80.304,1520390,0
2017-02-22,79.872,80.444,79.625,80.295,1820794,0
2017-02-23,80.768,80.925,79.615,80.039,1531139,0
2017-02-24,79.478,80.117,78.985,80.117,1506582,0
2017-02-27,80.098,80.236,79.704,79.842,1596646,0
2017-02-28,79.832,79.94,78.137,78.187,3149378,0
2017-03-01,79.241,80.384,79.241,79.802,3073385,0
2017-03-02,79.655,79.734,78.718,78.837,1391597,0
2017-03-03,78.945,79.084,78.01,78.778,1380062,0
2017-03-06,78.187,78.482,77.832,78.167,1698972,0
2017-03-07,78.118,78.531,78.068,78.414,2194036,0
2017-03-08,78.443,78.938,78.304,78.394,1678416,0
2017-03-09,78.453,78.75,77.373,77.829,1287245,0
2017-03-10,78.482,78.869,77.611,78.71,1304187,0
2017-03-13,78.71,78.948,78.532,78.879,997026,0
2017-03-14,78.443,78.622,77.869,78.236,1181908,0
2017-03-15,78.7,80.434,78.453,80.017,1629359,0
2017-03-16,80.404,80.473,79.364,79.76,1340240,0
2017-03-17,80.116,80.394,79.513,80.196,1991153,0
2017-03-20,81.018,81.146,79.958,80.463,1596154,0
2017-03-21,80.76,80.927,78.414,78.582,1691300,0
2017-03-22,78.502,79.097,78.264,78.839,1115576,0
2017-03-23,78.8,79.473,78.264,79.027,641999,0
2017-03-24,79.047,79.369,78.076,78.404,990691,0
2017-03-27,77.601,78.236,76.502,77.79,1669032,0
2017-03-28,77.859,79.275,77.423,78.908,1668868,0
2017-03-29,78.612,79.092,78.512,79.037,1511077,0
2017-03-30,78.859,80.126,78.8,80.107,1232990,0
2017-03-31,79.809,80.78,79.745,80.522,1981253,0
2017-04-03,80.77,81.097,79.691,80.424,2488027,0
2017-04-04,80.344,80.73,79.864,80.68,1298839,0
2017-04-05,80.869,82.305,80.79,81.067,2587535,0
2017-04-06,81.146,82.582,80.938,81.859,1777026,0
2017-04-07,81.681,82.285,81.552,81.809,1740481,0
2017-04-10,81.799,82.904,81.77,82.433,1779629,0
2017-04-11,82.364,83.166,81.939,82.83,1835149,0
2017-04-12,82.76,82.76,81.226,81.483,2281787,0
2017-04-13,81.226,82.513,81.018,81.057,2423061,0
2017-04-17,81.423,81.582,80.988,81.433,2017749,0
2017-04-18,80.898,81.404,80.453,81.126,1925175,0
2017-04-19,81.572,81.79,80.73,81.048,1703929,0
2017-04-20,81.592,82.443,81.136,81.939,1735110,0
2017-04-21,82.167,82.572,81.721,82.215,1522443,0
2017-04-24,83.562,84.127,82.582,83.364,1637183,0
2017-04-25,84.087,85.102,83.84,84.82,2371005,0
2017-04-26,86.018,88.186,85.612,87.81,3185041,0
2017-04-27,87.84,88.87,87.632,88.374,2095321,0
2017-04-28,88.494,88.695,87.543,87.88,1772898,0
2017-05-01,88.156,88.156,87.127,87.91,1451949,0
2017-05-02,88.156,88.533,87.83,88.424,1380654,0
2017-05-03,88.058,88.414,87.741,88.226,1483157,0
2017-05-04,88.533,88.989,88.028,88.939,1427736,0
2017-05-05,89.167,89.29,88.682,89.127,1058258,0
2017-05-08,88.999,89.265,88.325,88.523,1466680,0
2017-05-09,88.662,88.989,88.256,88.484,1115486,0
2017-05-10,88.484,88.647,86.573,87.652,3088983,0
2017-05-11,87.573,87.711,86.503,87.563,1619944,0
2017-05-12,87.394,87.513,86.989,87.147,1676141,0
2017-05-15,87.256,87.84,87.147,87.662,1308799,0
2017-05-16,88.108,88.206,87.503,87.939,1338268,0
2017-05-17,86.909,87.523,86.643,86.849,1780185,0
2017-05-18,86.434,87.929,85.83,87.305,1570955,0
2017-05-19,87.988,88.86,87.404,88.365,1436825,0
2017-05-22,88.929,89.029,88.058,88.355,1179169,0
2017-05-23,88.563,88.771,87.81,88.156,1152576,0
2017-05-24,88.345,88.786,87.503,87.652,2134920,0
2017-05-25,88.176,88.592,87.711,88.434,998273,0
2017-05-26,88.206,88.949,88.206,88.474,664275,0
2017-05-30,88.256,88.513,87.672,88.316,894312,0
2017-05-31,87.91,88.87,87.563,88.721,1565712,0
2017-06-01,89.087,89.107,88.048,88.721,1384085,0
2017-06-02,88.721,89.084,88.434,88.602,1145210,0
2017-06-05,88.454,89.227,88.216,88.474,1907543,0
2017-06-06,87.998,88.513,87.221,88.038,1375018,0
2017-06-07,88.565,88.829,87.203,87.66,2043650,0
2017-06-08,87.531,87.789,87.252,87.501,1698348,0
2017-06-09,87.531,87.899,87.183,87.64,1745066,0
2017-06-12,87.63,87.849,87.232,87.372,1656385,0
2017-06-13,87.66,89.192,87.491,89.192,1832132,0
2017-06-14,89.58,89.689,87.819,88.217,1737380,0
2017-06-15,87.531,89.381,87.461,89.381,1142056,0
2017-06-16,89.52,91.848,89.411,91.848,4150333,0
2017-06-19,92.146,92.673,91.868,92.096,1948050,0
2017-06-20,91.589,91.828,90.644,90.763,1650847,0
2017-06-21,91.092,91.291,89.848,89.998,1982996,0
2017-06-22,90.067,90.495,89.908,90.236,1287970,0
2017-06-23,90.246,90.923,89.848,90.594,1836035,0
2017-06-26,90.873,91.36,90.395,90.445,2319958,0
2017-06-27,90.405,90.674,89.709,90.027,1596447,0
2017-06-28,90.535,91.34,90.356,91.141,1352103,0
2017-06-29,91.161,91.301,89.261,89.888,1537008,0
2017-06-30,90.196,91.4,90.027,90.903,1176952,0
2017-07-03,91.221,91.499,90.923,90.952,758773,0
2017-07-05,90.903,91.763,90.833,91.669,1107405,0
2017-07-06,91.47,92.047,91.241,91.629,1705337,0
2017-07-07,91.679,93.021,90.992,92.753,1840893,0
2017-07-10,92.763,93.887,92.673,93.23,1308588,0
2017-07-11,93.031,93.19,92.027,92.415,1352448,0
2017-07-12,93.111,93.857,92.932,93.011,1242937,0
2017-07-13,93.041,93.3,91.879,92.355,1206072,0
2017-07-14,92.315,92.464,91.43,92.335,1280254,0
2017-07-17,92.196,92.763,91.062,92.574,1443363,0
2017-07-18,92.236,92.529,91.539,91.967,1216670,0
2017-07-19,92.255,92.783,91.718,92.703,1258614,0
2017-07-20,92.673,92.709,91.221,91.688,1394246,0
2017-07-21,91.241,91.688,90.714,91.181,1205401,0
2017-07-24,90.982,91.112,90.346,90.564,1473765,0
2017-07-25,91.35,91.35,89.988,89.988,1597209,0
2017-07-26,88.943,88.943,85.333,86.476,4821347,0
2017-07-27,86.496,87.73,86.457,87.312,2210800,0
2017-07-28,87.143,88.287,86.586,88.068,1617399,0
2017-07-31,88.326,88.913,87.282,87.411,1452326,0
2017-08-01,87.61,87.988,85.661,86.029,2279513,0
2017-08-02,85.591,86.793,85.591,86.685,2464877,0
2017-08-03,86.815,87.103,85.711,86.268,1998984,0
2017-08-04,87.004,88.038,86.377,87.71,1550864,0
2017-08-07,87.64,87.789,87.063,87.63,1351839,0
2017-08-08,87.561,87.65,86.855,87.033,1153127,0
2017-08-09,86.825,87.133,86.417,86.795,884485,0
2017-08-10,86.198,86.606,84.457,84.527,2463077,0
2017-08-11,84.318,85.084,84.159,84.636,2034257,0
2017-08-14,85.323,85.85,85.263,85.452,1165799,0
2017-08-15,85.462,86.248,85.432,85.74,1333790,0
2017-08-16,85.979,86.407,85.78,86.277,1419493,0
2017-08-17,85.87,86.347,84.915,85.004,1539549,0
2017-08-18,85.004,85.74,84.437,84.726,1340739,0
2017-08-21,84.636,84.885,84.308,84.676,828664,0
2017-08-22,84.736,85.88,84.736,85.661,655746,0
2017-08-23,85.223,85.611,83.88,83.95,1518010,0
2017-08-24,84.139,84.338,83.164,83.323,1559397,0
2017-08-25,83.831,84.676,83.831,84.179,1178166,0
2017-08-28,84.547,84.547,83.244,83.413,1418148,0
2017-08-29,82.955,83.87,82.627,83.831,1559850,0
2017-08-30,83.592,85.362,83.343,85.074,1529539,0
2017-08-31,85.422,85.522,84.179,84.935,2187675,0
2017-09-01,85.442,85.651,84.596,84.626,1212009,0
2017-09-05,84.487,85.004,84.139,84.328,1582037,0
2017-09-06,84.885,85.293,83.492,83.94,1715678,0
2017-09-07,84.12,85.12,83.3,85.06,1724087,0
2017-09-08,84.79,88.62,84.57,87.46,2980886,0
2017-09-11,88.08,88.53,87.37,88.52,1977036,0
2017-09-12,89.01,90.46,88.9775,90.01,1933639,0
2017-09-13,89.61,90.8,89.41,90.37,1494281,0
2017-09-14,90.09,90.3,89.1,90.02,1830132,0
2017-09-15,89.54,89.9,88.96,89.44,2429786,0
2017-09-18,89.73,90.575,89.6,90.51,1463656,0
2017-09-19,90.56,91.5,90.38,90.46,1914835,0
2017-09-20,89.1,89.62,88.52,89.3,1566540,0
2017-09-21,89.31,89.66,89.12,89.24,1221655,0
2017-09-22,89.1,89.46,88.39,88.92,1616836,0
2017-09-25,89.01,89.3,87.87,88.85,1719746,0
2017-09-26,88.85,89.16,88.37,88.75,1366279,0
2017-09-27,89.27,89.35,87.81,88.05,1631639,0
2017-09-28,87.91,88.3,87.36,88.18,1240034,0
2017-09-29,88.17,89.47,88.075,89.17,1764433,0
2017-10-02,89.37,90,88.88,89.96,1678905,0
2017-10-03,89.95,90.14,89.41,90.14,1168632,0
2017-10-04,89.89,91.13,89.89,90.46,1530482,0
2017-10-05,90.71,91.2,90.4,90.89,1432739,0
2017-10-06,91.1,92.77,90.91,92.05,2153899,0
2017-10-09,92.56,92.76,91.84,92.06,1254689,0
2017-10-10,92.37,92.37,90.89,91.38,969278,0
2017-10-11,91.45,91.52,91.03,91.43,1215339,0
2017-10-12,91.3,92,91.1,91.38,1513573,0
2017-10-13,91.86,92.24,91.22,91.32,777414,0
2017-10-16,91.62,91.62,90.9,91.3,1132567,0
2017-10-17,90.63,91.2,90.21,91.1,1704991,0
2017-10-18,91.22,91.45,90.74,91.22,1127220,0
2017-10-19,90.89,91.12,90.34,91.08,1669120,0
2017-10-20,91.69,93.52,91.55,93.51,1542662,0
2017-10-23,93.42,95.33,93.2066,93.76,2084897,0
2017-10-24,94.38,96.23,93.94,95.61,2514297,0
2017-10-25,90.58,93.5,89.22,91.32,4833871,0
2017-10-26,92.05,92.485,90.6,90.66,2145316,0
2017-10-27,89.59,91.27,89.335,91.15,2440217,0
2017-10-30,90.43,91.115,88.87,88.88,1899132,0
2017-10-31,88.71,89.2,87.99,88.6,2988058,0
2017-11-01,89.25,89.38,87.33,87.53,1709353,0
2017-11-02,87.55,88.11,86.03,87.6,2524446,0
2017-11-03,87.2,87.7,85.81,86.25,2991322,0
2017-11-06,86.32,87.25,85.75,86.15,1595330,0
2017-11-07,86.41,86.41,85.16,85.56,1506791,0
2017-11-08,85.63,85.91,84.62,85.68,1482162,0
2017-11-09,85.02,85.2,83.81,84.41,1567204,0
2017-11-10,83.95,85.13,83.77,84.96,1386082,0
