Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,2.8652,2.8738,2.7286,2.7629,645378,0
1987-11-06,2.7799,2.7799,2.6687,2.6687,579903,0
1987-11-09,2.6687,2.6687,2.5148,2.5487,1025123,0
1987-11-10,2.5148,2.5318,2.3521,2.4378,874535,0
1987-11-11,2.489,2.686,2.4803,2.686,579903,0
1987-11-12,2.7799,2.9082,2.7112,2.754,1210317,0
1987-11-13,2.7286,2.7968,2.6427,2.6427,1084983,0
1987-11-16,2.6687,2.72,2.6687,2.7112,627603,0
1987-11-17,2.686,2.686,2.6172,2.6767,902595,0
1987-11-18,2.686,2.7799,2.6172,2.7799,546232,0
1987-11-19,2.7799,2.8396,2.6427,2.686,391905,0
1987-11-20,2.686,2.7629,2.6172,2.7286,1179450,0
1987-11-23,2.754,2.7968,2.686,2.7968,174908,0
1987-11-24,2.814,2.8483,2.7799,2.831,659409,0
1987-11-25,2.7799,2.8652,2.754,2.8396,336718,0
1987-11-27,2.8396,2.8396,2.7286,2.754,812802,0
1987-11-30,2.6001,2.686,2.5487,2.6172,1722878,0
1987-12-01,2.6427,2.7799,2.6172,2.7286,698689,0
1987-12-02,2.7112,2.7112,2.6427,2.686,569617,0
1987-12-03,2.6767,2.6767,2.489,2.5148,938136,0
1987-12-04,2.4206,2.5148,2.3776,2.489,920366,0
1987-12-07,2.4461,2.5318,2.4037,2.5148,265634,0
1987-12-08,2.489,2.7799,2.489,2.754,462989,0
1987-12-09,2.7286,2.9082,2.72,2.814,1221538,0
1987-12-10,2.7112,2.9254,2.7112,2.7799,669698,0
1987-12-11,2.754,2.8652,2.754,2.8396,184259,0
1987-12-14,2.814,2.9508,2.814,2.9508,972741,0
1987-12-15,2.9764,2.9933,2.891,2.9508,1159809,0
1987-12-16,2.9508,2.9508,2.8652,2.9508,587384,0
1987-12-17,2.9508,2.9508,2.9254,2.9254,654731,0
1987-12-18,2.9508,2.9933,2.9254,2.9933,2037149,0
1987-12-21,3.0621,3.0621,2.9933,3.0108,820285,0
1987-12-22,3.0108,3.0108,2.9508,2.9933,478889,0
1987-12-23,2.9764,3.1219,2.9082,3.1219,2899519,0
1987-12-24,3.1047,3.2163,3.1047,3.1473,120657,0
1987-12-28,3.0791,3.0791,2.9764,3.0449,565878,0
1987-12-29,3.0108,3.0108,2.9165,2.9508,812802,0
1987-12-30,2.9254,2.9508,2.9082,2.9508,450831,0
1987-12-31,2.9508,2.9508,2.9082,2.9082,340457,0
1988-01-04,2.9254,2.9851,2.9082,2.9851,2441211,0
1988-01-05,3.0108,3.1903,3.0108,3.1219,1650857,0
1988-01-06,3.1735,3.1903,3.1219,3.1735,463923,0
1988-01-07,3.1473,3.2757,3.1219,3.2587,790355,0
1988-01-08,3.1903,3.2416,2.9764,2.9764,448023,0
1988-01-11,2.9933,2.9933,2.686,2.9851,567744,0
1988-01-12,2.9933,3.0791,2.7799,3.0621,780067,0
1988-01-13,3.0108,3.0621,2.9082,2.9082,963391,0
1988-01-14,2.9508,2.9764,2.9082,2.9254,790355,0
1988-01-15,3.0791,3.1219,2.9933,2.9933,1051310,0
1988-01-18,2.9764,2.9764,2.9254,2.9508,387229,0
1988-01-19,2.9254,3.0621,2.9165,2.9254,1003610,0
1988-01-20,2.9165,2.9764,2.8738,2.8738,879208,0
1988-01-21,2.891,2.891,2.7799,2.814,813738,0
1988-01-22,2.8396,2.891,2.814,2.8396,1432925,0
1988-01-25,2.8652,3.0621,2.8396,3.028,317078,0
1988-01-26,2.9851,3.0449,2.9508,2.9764,183327,0
1988-01-27,2.9508,3.0449,2.8738,2.9082,270308,0
1988-01-28,2.9082,2.9082,2.8738,2.8738,599547,0
1988-01-29,2.891,2.9423,2.891,2.9423,332040,0
1988-02-01,2.9165,2.9592,2.891,2.9165,151523,0
1988-02-02,2.9165,2.9423,2.8054,2.891,1308526,0
1988-02-03,2.9082,2.9423,2.6687,2.7112,708980,0
1988-02-04,2.7112,2.8483,2.7112,2.7799,819349,0
1988-02-05,2.7629,2.7629,2.7459,2.7459,581776,0
1988-02-08,2.7459,2.7629,2.7112,2.7629,353552,0
1988-02-09,2.7629,2.8738,2.7629,2.8738,138428,0
1988-02-10,2.831,2.9082,2.831,2.891,420898,0
1988-02-11,2.9165,2.9592,2.831,2.8483,248799,0
1988-02-12,2.8824,3.0621,2.8824,3.0449,876404,0
1988-02-16,3.0021,3.0706,3.0021,3.0449,319882,0
1988-02-17,3.0706,3.0962,2.9764,2.9764,437734,0
1988-02-18,2.9592,2.9764,2.891,2.891,933460,0
1988-02-19,2.8738,3.0449,2.8738,3.0449,868920,0
1988-02-22,3.0449,3.1563,3.028,3.1392,804381,0
1988-02-23,3.1392,3.1392,3.0021,3.0962,439606,0
1988-02-24,3.0962,3.1133,3.0108,3.0962,681856,0
1988-02-25,3.1133,3.1735,3.0621,3.0621,2622664,0
1988-02-26,3.0621,3.1392,3.0621,3.0962,262827,0
1988-02-29,3.0449,3.2245,3.0449,3.2163,655671,0
1988-03-01,3.2075,3.2416,3.1817,3.2245,650987,0
1988-03-02,3.3185,3.3185,3.2416,3.2929,668762,0
1988-03-03,3.2674,3.3185,3.2674,3.3015,398448,0
1988-03-04,3.3015,3.3356,3.2075,3.2929,730493,0
1988-03-07,3.2674,3.2674,3.1817,3.2674,590192,0
1988-03-08,3.2674,3.2757,3.1817,3.1817,405934,0
1988-03-09,3.2075,3.2416,3.1392,3.1392,613573,0
1988-03-10,3.1563,3.1563,3.028,3.0449,435865,0
1988-03-11,3.0706,3.0962,2.9592,3.0962,624798,0
1988-03-14,3.0962,3.2416,3.0962,3.2075,222609,0
1988-03-15,3.1817,3.2245,3.1817,3.2245,402193,0
1988-03-16,3.2416,3.3356,3.1817,3.3356,427446,0
1988-03-17,3.3526,3.4041,3.2929,3.3185,1056923,0
1988-03-18,3.3785,3.3785,3.2416,3.3526,1417025,0
1988-03-21,3.3356,3.3356,3.2416,3.2416,676243,0
1988-03-22,3.2674,3.2674,3.1817,3.2163,388164,0
1988-03-23,3.2416,3.2674,3.2245,3.2587,462989,0
1988-03-24,3.2416,3.2416,3.0706,3.1133,573357,0
1988-03-25,3.0962,3.1133,3.0706,3.1133,671567,0
1988-03-28,3.0962,3.1219,3.0962,3.0962,676243,0
1988-03-29,3.1133,3.1392,3.0706,3.1133,245990,0
1988-03-30,3.1133,3.1563,3.0706,3.0791,498530,0
1988-03-31,3.0706,3.0791,3.028,3.0791,507883,0
1988-04-04,3.0621,3.0791,2.9764,2.9764,609831,0
1988-04-05,3.0021,3.0449,3.0021,3.0362,323621,0
1988-04-06,3.0449,3.1133,3.028,3.0962,594872,0
1988-04-07,3.1219,3.1473,3.0962,3.0962,526591,0
1988-04-08,3.0962,3.1817,3.0706,3.1473,609831,0
1988-04-11,3.1219,3.2245,3.1133,3.2245,274054,0
1988-04-12,3.2075,3.3356,3.1817,3.3356,349811,0
1988-04-13,3.3185,3.3185,3.2674,3.3185,500399,0
1988-04-14,3.1817,3.2075,3.1133,3.1563,564005,0
1988-04-15,3.0962,3.1133,3.028,3.0962,841798,0
1988-04-18,3.0706,3.0962,3.0021,3.0021,480762,0
1988-04-19,3.0449,3.1563,3.0449,3.0706,801577,0
1988-04-20,3.0362,3.0621,3.0021,3.0362,1448823,0
1988-04-21,3.0108,3.1392,3.0108,3.0108,444282,0
1988-04-22,3.028,3.1817,3.0108,3.1392,496659,0
1988-04-25,3.1133,3.2075,3.1047,3.1817,283406,0
1988-04-26,3.2075,3.3185,3.1817,3.3015,586453,0
1988-04-27,3.2757,3.3185,3.2587,3.3185,321754,0
1988-04-28,3.3185,3.3356,3.2929,3.3185,1210317,0
1988-04-29,3.3185,3.3445,3.2929,3.3445,487307,0
1988-05-02,3.3185,3.3185,3.2332,3.3185,689339,0
1988-05-03,3.3185,3.3356,3.3015,3.3356,708980,0
1988-05-04,3.3015,3.3015,3.1903,3.1903,776320,0
1988-05-05,3.1392,3.2332,3.1219,3.1989,658474,0
1988-05-06,3.2245,3.2587,3.1735,3.1735,322694,0
1988-05-09,3.1903,3.2075,3.1392,3.1563,293693,0
1988-05-10,3.1735,3.2674,3.1735,3.2674,856760,0
1988-05-11,3.2416,3.2416,3.1735,3.1903,366647,0
1988-05-12,3.2245,3.2332,3.1989,3.2245,530331,0
1988-05-13,3.2416,3.2587,3.2245,3.2332,573357,0
1988-05-16,3.2332,3.2587,3.1903,3.2332,650987,0
1988-05-17,3.2674,3.2757,3.2075,3.2416,491049,0
1988-05-18,3.2674,3.2674,3.1219,3.1735,493852,0
1988-05-19,3.1392,3.2075,3.1392,3.2075,433058,0
1988-05-20,3.2075,3.2075,3.1903,3.1989,93533,0
1988-05-23,3.1735,3.2075,3.1735,3.2075,157136,0
1988-05-24,3.1903,3.2416,3.1735,3.2416,117854,0
1988-05-25,3.2674,3.2929,3.1989,3.1989,224477,0
1988-05-26,3.1735,3.2075,3.1735,3.2075,351685,0
1988-05-27,3.2075,3.2075,3.1563,3.1563,112242,0
1988-05-31,3.1735,3.2332,3.1735,3.2332,613573,0
1988-06-01,3.2332,3.4555,3.2332,3.4555,759486,0
1988-06-02,3.4299,3.4469,3.2757,3.3356,466730,0
1988-06-03,3.3015,3.4041,3.3015,3.387,316140,0
1988-06-06,3.3699,3.4299,3.3445,3.4299,194549,0
1988-06-07,3.4129,3.4299,3.3699,3.3699,501334,0
1988-06-08,3.387,3.5409,3.387,3.5409,565878,0
1988-06-09,3.5409,3.5409,3.4983,3.4983,683725,0
1988-06-10,3.5239,3.5409,3.481,3.4983,429314,0
1988-06-13,3.5326,3.5924,3.5154,3.5154,580840,0
1988-06-14,3.5409,3.678,3.5409,3.5667,701497,0
1988-06-15,3.5667,3.5924,3.5409,3.5924,861436,0
1988-06-16,3.4983,3.5409,3.4299,3.481,1200027,0
1988-06-17,3.5409,3.5409,3.4983,3.5154,789419,0
1988-06-20,3.4983,3.5326,3.4983,3.5326,361037,0
1988-06-21,3.5239,3.5924,3.4299,3.558,482631,0
1988-06-22,3.5751,3.7036,3.5667,3.6094,644442,0
1988-06-23,3.6094,3.6094,3.5924,3.5924,283406,0
1988-06-24,3.5924,3.6267,3.5667,3.6009,373196,0
1988-06-27,3.6009,3.6436,3.5924,3.5924,494789,0
1988-06-28,3.5924,3.6351,3.5751,3.6094,426512,0
1988-06-29,3.6094,3.7036,3.6094,3.6436,742652,0
1988-06-30,3.6692,3.8744,3.6692,3.8486,709913,0
1988-07-01,3.8149,3.8149,3.6351,3.6351,721138,0
1988-07-05,3.5924,3.7207,3.4983,3.7207,700564,0
1988-07-06,3.7036,3.7207,3.6094,3.6609,616382,0
1988-07-07,3.6351,3.6609,3.6267,3.6351,277794,0
1988-07-08,3.6267,3.6267,3.4983,3.5409,246926,0
1988-07-11,3.5924,3.6094,3.5409,3.5409,681856,0
1988-07-12,3.5667,3.5667,3.4896,3.5154,417157,0
1988-07-13,3.4896,3.6094,3.4896,3.6009,303982,0
1988-07-14,3.6009,3.6009,3.5667,3.6009,229155,0
1988-07-15,3.5924,3.6009,3.5239,3.5667,424641,0
1988-07-18,3.5409,3.5409,3.4896,3.5409,194549,0
1988-07-19,3.5409,3.5409,3.4129,3.4983,229155,0
1988-07-20,3.481,3.5326,3.481,3.5326,87922,0
1988-07-21,3.5326,3.5326,3.4129,3.4129,667826,0
1988-07-22,3.387,3.4041,3.2332,3.2587,1256148,0
1988-07-25,3.2674,3.3015,3.2332,3.2929,545293,0
1988-07-26,3.2929,3.3785,3.2757,3.3699,700564,0
1988-07-27,3.3445,3.3526,3.3015,3.3015,152461,0
1988-07-28,3.3185,3.3699,3.2929,3.3699,173035,0
1988-07-29,3.3699,3.4641,3.3526,3.4641,878272,0
1988-08-01,3.4641,3.5326,3.4212,3.5154,323621,0
1988-08-02,3.4896,3.5326,3.4469,3.4983,284337,0
1988-08-03,3.5154,3.5326,3.5154,3.5154,267503,0
1988-08-04,3.5326,3.5326,3.4212,3.4469,298369,0
1988-08-05,3.4129,3.4212,3.4041,3.4212,159005,0
1988-08-08,3.4469,3.4555,3.4212,3.4212,160876,0
1988-08-09,3.4212,3.4212,3.2757,3.3356,509754,0
1988-08-10,3.3356,3.3356,3.1392,3.1989,752007,0
1988-08-11,3.1735,3.2674,3.1563,3.2674,239446,0
1988-08-12,3.2245,3.2245,3.1563,3.1989,583644,0
1988-08-15,3.1735,3.1989,3.1392,3.1392,525655,0
1988-08-16,3.1563,3.1563,3.0621,3.0878,1371195,0
1988-08-17,3.1047,3.1392,3.0621,3.0962,488240,0
1988-08-18,3.0962,3.0962,3.028,3.028,414349,0
1988-08-19,3.028,3.0534,2.9933,3.0534,1329104,0
1988-08-22,3.028,3.028,2.9336,2.9336,263761,0
1988-08-23,2.891,2.9423,2.8824,2.891,448023,0
1988-08-24,2.891,2.9679,2.8824,2.9679,670629,0
1988-08-25,2.9423,3.0621,2.9254,3.0449,508820,0
1988-08-26,3.028,3.0791,3.028,3.0621,223541,0
1988-08-29,3.0449,3.0621,3.028,3.0449,291822,0
1988-08-30,3.0449,3.0878,3.0449,3.0449,422770,0
1988-08-31,3.0621,3.0791,3.028,3.0449,228219,0
1988-09-01,3.028,3.028,2.8227,2.9423,714592,0
1988-09-02,2.9679,2.9764,2.891,2.9592,2087656,0
1988-09-06,3.028,3.028,2.9764,2.9933,1182254,0
1988-09-07,2.9764,3.0108,2.9679,2.9933,680919,0
1988-09-08,2.9764,2.9764,2.9592,2.9764,266572,0
1988-09-09,2.9679,2.9933,2.9082,2.9764,692144,0
1988-09-12,2.9764,3.0108,2.9423,2.9423,722077,0
1988-09-13,2.9336,2.9764,2.9336,2.9764,649116,0
1988-09-14,3.0449,3.0449,2.9764,3.0449,955908,0
1988-09-15,3.028,3.1047,3.028,3.0878,293693,0
1988-09-16,3.0449,3.0791,3.028,3.0791,1191609,0
1988-09-19,3.0878,3.0878,3.0449,3.0449,667826,0
1988-09-20,3.0449,3.0962,3.0449,3.0621,620122,0
1988-09-21,3.0621,3.0791,3.028,3.0449,385356,0
1988-09-22,3.0621,3.0791,3.028,3.0449,478889,0
1988-09-23,3.028,3.0962,3.028,3.0878,772581,0
1988-09-26,3.0621,3.1047,3.0621,3.0962,261893,0
1988-09-27,3.1219,3.1219,3.0962,3.1219,534071,0
1988-09-28,3.1047,3.1392,3.0791,3.1047,336718,0
1988-09-29,3.1047,3.1392,3.1047,3.1219,915688,0
1988-09-30,3.1392,3.1392,3.0962,3.1219,348876,0
1988-10-03,3.1219,3.2245,3.1047,3.2245,836185,0
1988-10-04,3.1989,3.1989,3.1392,3.1392,343265,0
1988-10-05,3.1392,3.1563,3.0878,3.1563,227289,0
1988-10-06,3.1563,3.1735,3.1392,3.1563,1281403,0
1988-10-07,3.1735,3.2674,3.1735,3.2416,777259,0
1988-10-10,3.2416,3.2674,3.2245,3.2587,288081,0
1988-10-11,3.2416,3.2674,3.2245,3.2587,767905,0
1988-10-12,3.2332,3.2332,3.0621,3.0878,825896,0
1988-10-13,3.0791,3.1563,3.0791,3.1563,468601,0
1988-10-14,3.1563,3.1735,3.1392,3.1392,664085,0
1988-10-17,3.1392,3.1735,3.1392,3.1563,329236,0
1988-10-18,3.1392,3.1903,3.1392,3.1903,306788,0
1988-10-19,3.2245,3.2332,3.1645,3.1903,1110235,0
1988-10-20,3.1989,3.2075,3.1735,3.2075,807188,0
1988-10-21,3.1989,3.2332,3.1989,3.2245,642572,0
1988-10-24,3.2245,3.2332,3.2075,3.2075,385356,0
1988-10-25,3.2075,3.2332,3.2075,3.2075,372259,0
1988-10-26,3.2075,3.2245,3.1989,3.2245,1112108,0
1988-10-27,3.1989,3.2075,3.1392,3.1645,334848,0
1988-10-28,3.1645,3.1903,3.0962,3.1047,465794,0
1988-10-31,3.0878,3.1219,3.0534,3.0962,665022,0
1988-11-01,3.0534,3.0878,3.0449,3.0449,558391,0
1988-11-02,3.0449,3.0621,2.9933,3.0621,520043,0
1988-11-03,3.0621,3.0621,2.9933,2.9933,767905,0
1988-11-04,3.0108,3.0108,2.9336,2.9423,1359968,0
1988-11-07,2.9082,2.9254,2.8738,2.9082,1104624,0
1988-11-08,2.9254,2.9336,2.8738,2.891,1048501,0
1988-11-09,2.8652,2.8994,2.814,2.8738,1737842,0
1988-11-10,2.8483,2.8652,2.8483,2.8483,879208,0
1988-11-11,2.7883,2.814,2.7799,2.814,2597409,0
1988-11-14,2.831,2.8738,2.814,2.8483,1613443,0
1988-11-15,2.8652,2.9336,2.8652,2.9082,1112108,0
1988-11-16,2.9254,2.9423,2.8994,2.9082,986770,0
1988-11-17,2.9082,2.9336,2.9082,2.9254,1317880,0
1988-11-18,2.9254,2.9336,2.9254,2.9254,577099,0
1988-11-21,2.9423,2.9423,2.891,2.9423,1968869,0
1988-11-22,2.9254,2.9336,2.8994,2.9254,211387,0
1988-11-23,2.9082,2.9254,2.8994,2.9254,893240,0
1988-11-25,2.8994,2.8994,2.8483,2.8652,847409,0
1988-11-28,2.8652,2.9082,2.8483,2.891,890431,0
1988-11-29,2.9082,2.9764,2.9082,2.9423,711787,0
1988-11-30,2.9254,3.0534,2.9254,2.9592,1822959,0
1988-12-01,2.9592,3.0192,2.9423,2.9933,1145777,0
1988-12-02,2.9764,3.0108,2.9764,2.9933,703367,0
1988-12-05,2.9933,3.0192,2.9933,3.0192,1668627,0
1988-12-06,3.0192,3.0791,3.0108,3.0791,1256148,0
1988-12-07,3.0621,3.1392,3.0621,3.1392,1664884,0
1988-12-08,3.1645,3.1645,3.0878,3.0878,935331,0
1988-12-09,3.0962,3.1219,3.0878,3.1219,495727,0
1988-12-12,3.1306,3.1306,3.1047,3.1047,318945,0
1988-12-13,3.0878,3.0962,3.0878,3.0878,121593,0
1988-12-14,3.1047,3.1219,3.0878,3.1047,195483,0
1988-12-15,3.1047,3.1047,3.0878,3.1047,494789,0
1988-12-16,3.1219,3.1306,3.1047,3.1219,1152327,0
1988-12-19,3.1047,3.1219,3.0791,3.1047,1351549,0
1988-12-20,3.1306,3.1306,3.0791,3.0962,1157935,0
1988-12-21,3.0962,3.1047,3.0791,3.0791,679987,0
1988-12-22,3.0534,3.0878,3.0534,3.0878,842732,0
1988-12-23,3.0621,3.1306,3.0621,3.1219,420898,0
1988-12-27,3.1392,3.1392,3.0791,3.0878,255346,0
1988-12-28,3.0878,3.0962,3.0791,3.0878,457377,0
1988-12-29,3.0962,3.1306,3.0962,3.1219,95403,0
1988-12-30,3.1392,3.1563,3.0791,3.0962,308660,0
1989-01-03,3.0791,3.0791,3.0108,3.0192,438671,0
1989-01-04,3.0449,3.1219,3.028,3.0791,1069086,0
1989-01-05,3.0962,3.1392,3.0878,3.1392,428383,0
1989-01-06,3.1645,3.2416,3.1645,3.2416,673437,0
1989-01-09,3.2332,3.2416,3.1392,3.1903,598611,0
1989-01-10,3.1735,3.1735,3.0962,3.1563,824023,0
1989-01-11,3.1735,3.1903,3.1645,3.1735,563068,0
1989-01-12,3.1735,3.1903,3.1219,3.1219,565878,0
1989-01-13,3.1392,3.1645,3.1306,3.1563,477952,0
1989-01-16,3.1563,3.1645,3.1219,3.1563,622926,0
1989-01-17,3.1306,3.1563,3.1306,3.1306,174908,0
1989-01-18,3.1219,3.1989,3.1047,3.1392,669698,0
1989-01-19,3.1563,3.1563,3.1219,3.1219,1503076,0
1989-01-20,3.1047,3.1047,3.0791,3.0962,785681,0
1989-01-23,3.0878,3.0878,3.0534,3.0534,1125203,0
1989-01-24,3.0621,3.0621,3.028,3.028,1427311,0
1989-01-25,3.0449,3.0534,2.9933,3.0449,1030733,0
1989-01-26,3.0534,3.1219,3.028,3.1219,679987,0
1989-01-27,3.1219,3.1563,3.0962,3.1563,2107296,0
1989-01-30,3.1306,3.1645,3.1219,3.1645,1211253,0
1989-01-31,3.1735,3.2757,3.1735,3.2674,1695753,0
1989-02-01,3.2929,3.3015,3.2416,3.2757,2186804,0
1989-02-02,3.3015,3.3356,3.3015,3.3015,1116782,0
1989-02-03,3.2757,3.3785,3.2757,3.3526,1082176,0
1989-02-06,3.3356,3.3526,3.2929,3.3103,767905,0
1989-02-07,3.2929,3.3103,3.2674,3.3015,983967,0
1989-02-08,3.3103,3.3356,3.2929,3.2929,1076565,0
1989-02-09,3.2929,3.3103,3.2674,3.2757,1013897,0
1989-02-10,3.2674,3.2674,3.2245,3.2332,528463,0
1989-02-13,3.2075,3.2332,3.1903,3.2332,231963,0
1989-02-14,3.2332,3.2416,3.1645,3.1735,245055,0
1989-02-15,3.1903,3.2245,3.1645,3.2075,223541,0
1989-02-16,3.2245,3.2245,3.1563,3.1903,537814,0
1989-02-17,3.1903,3.2245,3.1645,3.2245,642572,0
1989-02-21,3.1989,3.1989,3.1306,3.1392,918494,0
1989-02-22,3.1645,3.1645,3.0962,3.1047,739845,0
1989-02-23,3.1219,3.1219,3.0878,3.0878,679049,0
1989-02-24,3.0878,3.0878,3.0192,3.0192,472342,0
1989-02-27,3.0449,3.0449,2.9851,3.028,713655,0
1989-02-28,3.028,3.0621,3.0108,3.0621,347942,0
1989-03-01,3.0878,3.0878,3.0108,3.0108,603287,0
1989-03-02,3.0192,3.0621,3.0108,3.028,2076430,0
1989-03-03,3.0449,3.0878,3.0192,3.0791,332978,0
1989-03-06,3.0791,3.0962,3.0621,3.0791,407803,0
1989-03-07,3.0791,3.0791,3.028,3.0534,589257,0
1989-03-08,3.0449,3.0449,3.0192,3.0192,638830,0
1989-03-09,3.0449,3.0621,2.9933,3.0621,784742,0
1989-03-10,3.0621,3.0621,3.028,3.028,538753,0
1989-03-13,3.0534,3.0621,3.028,3.028,781003,0
1989-03-14,3.028,3.028,2.9592,2.9592,440537,0
1989-03-15,2.9592,2.9933,2.9508,2.9851,2562803,0
1989-03-16,2.9851,3.0878,2.9851,3.0878,1429182,0
1989-03-17,2.9933,3.0449,2.9851,3.0108,2383222,0
1989-03-20,3.028,3.028,2.9764,2.9851,413417,0
1989-03-21,2.9933,3.0192,2.9764,2.9851,426512,0
1989-03-22,2.9933,3.0449,2.9933,3.028,987707,0
1989-03-23,3.0449,3.0791,3.028,3.0449,905398,0
1989-03-27,3.0449,3.0449,3.0108,3.0449,736103,0
1989-03-28,3.0192,3.0878,3.0192,3.0878,644442,0
1989-03-29,3.0621,3.0878,3.0534,3.0534,624798,0
1989-03-30,3.0449,3.0534,2.9933,3.0534,1314138,0
1989-03-31,3.0449,3.0449,3.0192,3.028,654731,0
1989-04-03,3.0108,3.0621,2.9933,3.0449,1126137,0
1989-04-04,3.0449,3.0878,3.028,3.0791,655671,0
1989-04-05,3.0878,3.1306,3.0878,3.1219,231028,0
1989-04-06,3.0962,3.1047,3.0791,3.0962,279664,0
1989-04-07,3.1047,3.1047,3.0534,3.0621,1082176,0
1989-04-10,3.0621,3.0621,3.0449,3.0449,991447,0
1989-04-11,3.0534,3.0621,3.0534,3.0534,463923,0
1989-04-12,3.0621,3.0791,3.0534,3.0621,780067,0
1989-04-13,3.0878,3.0878,3.0449,3.0534,601414,0
1989-04-14,3.0621,3.0878,3.0621,3.0791,1631217,0
1989-04-17,3.0791,3.0791,3.0192,3.0449,232898,0
1989-04-18,3.1047,3.1047,3.0791,3.0878,1115848,0
1989-04-19,3.0878,3.0878,3.0791,3.0791,997995,0
1989-04-20,3.0878,3.0962,3.0878,3.0962,2181187,0
1989-04-21,3.1047,3.1735,3.1047,3.1645,1868787,0
1989-04-24,3.1645,3.1645,3.1563,3.1645,1532072,0
1989-04-25,3.1563,3.1563,3.1392,3.1392,1111173,0
1989-04-26,3.1563,3.1645,3.1392,3.1563,749199,0
1989-04-27,3.1645,3.1735,3.1563,3.1645,631346,0
1989-04-28,3.1645,3.1645,3.1306,3.1392,793159,0
1989-05-01,3.1306,3.1306,3.1047,3.1306,373196,0
1989-05-02,3.1563,3.2075,3.1563,3.2075,1027929,0
1989-05-03,3.2332,3.2332,3.2075,3.2332,850217,0
1989-05-04,3.2075,3.2416,3.1989,3.2416,474213,0
1989-05-05,3.2416,3.3185,3.2416,3.2674,1533003,0
1989-05-08,3.2674,3.2929,3.2587,3.2757,567744,0
1989-05-09,3.3015,3.3015,3.2075,3.2587,477952,0
1989-05-10,3.2757,3.3185,3.2757,3.3103,518172,0
1989-05-11,3.3103,3.3185,3.3103,3.3185,678118,0
1989-05-12,3.3185,3.4212,3.3185,3.4129,1309461,0
1989-05-15,3.4129,3.4212,3.4041,3.4212,469536,0
1989-05-16,3.4129,3.4212,3.3699,3.3699,807188,0
1989-05-17,3.3445,3.4212,3.3103,3.387,1264565,0
1989-05-18,3.387,3.4641,3.387,3.4641,892304,0
1989-05-19,3.4896,3.5326,3.4555,3.5326,1350616,0
1989-05-22,3.4983,3.5409,3.4983,3.5239,685598,0
1989-05-23,3.4983,3.5239,3.3785,3.387,388164,0
1989-05-24,3.3699,3.4129,3.3699,3.4129,332040,0
1989-05-25,3.3785,3.4129,3.3699,3.387,532202,0
1989-05-26,3.4041,3.4129,3.3785,3.4129,237574,0
1989-05-30,3.4129,3.4129,3.2757,3.3699,940007,0
1989-05-31,3.3699,3.4041,3.3015,3.3185,454568,0
1989-06-01,3.3185,3.3526,3.3185,3.3445,1518978,0
1989-06-02,3.3526,3.4299,3.3526,3.4212,1189737,0
1989-06-05,3.4212,3.4641,3.4129,3.4555,650051,0
1989-06-06,3.4555,3.5239,3.4469,3.5239,1288885,0
1989-06-07,3.5409,3.5667,3.4983,3.4983,1146714,0
1989-06-08,3.481,3.4896,3.4555,3.4641,461120,0
1989-06-09,3.4555,3.481,3.4469,3.481,300241,0
1989-06-12,3.4555,3.481,3.387,3.4129,303049,0
1989-06-13,3.4129,3.4212,3.3699,3.4129,905398,0
1989-06-14,3.4129,3.4129,3.3699,3.387,1004541,0
1989-06-15,3.3699,3.3785,3.3015,3.3015,308660,0
1989-06-16,3.2332,3.3185,3.2075,3.3185,1334715,0
1989-06-19,3.3015,3.387,3.3015,3.387,607965,0
1989-06-20,3.3699,3.4041,3.3185,3.3356,1426376,0
1989-06-21,3.3356,3.4129,3.3185,3.4129,1868787,0
1989-06-22,3.4129,3.4555,3.387,3.4555,1373062,0
1989-06-23,3.481,3.5409,3.481,3.5409,853020,0
1989-06-26,3.4983,3.5239,3.4896,3.5239,641637,0
1989-06-27,3.4983,3.5154,3.481,3.4983,1246792,0
1989-06-28,3.5154,3.5154,3.387,3.4299,1419833,0
1989-06-29,3.4129,3.4129,3.3185,3.3185,1513366,0
1989-06-30,3.3015,3.3185,3.1903,3.3103,2260690,0
1989-07-03,3.3356,3.3356,3.3015,3.3185,188002,0
1989-07-05,3.3015,3.3015,3.2416,3.2757,1055053,0
1989-07-06,3.3015,3.3185,3.3015,3.3185,1289820,0
1989-07-07,3.3445,3.387,3.3015,3.387,1360904,0
1989-07-10,3.4299,3.4299,3.3785,3.4299,530331,0
1989-07-11,3.4299,3.4641,3.4299,3.4555,476084,0
1989-07-12,3.4299,3.4299,3.3699,3.4129,905398,0
1989-07-13,3.4299,3.4299,3.4041,3.4129,412480,0
1989-07-14,3.4129,3.4983,3.4129,3.4983,1328168,0
1989-07-17,3.4983,3.5326,3.481,3.4896,315206,0
1989-07-18,3.4555,3.4555,3.387,3.4129,867984,0
1989-07-19,3.4983,3.4983,3.4299,3.4641,528463,0
1989-07-20,3.4555,3.4896,3.4555,3.4555,354490,0
1989-07-21,3.4299,3.5154,3.4299,3.5154,1403928,0
1989-07-24,3.5154,3.5326,3.4555,3.4555,638830,0
1989-07-25,3.481,3.5326,3.481,3.5154,506016,0
1989-07-26,3.5154,3.5409,3.4983,3.5326,582713,0
1989-07-27,3.5326,3.5924,3.5239,3.5924,912882,0
1989-07-28,3.5667,3.6094,3.5667,3.6009,1163549,0
1989-07-31,3.5924,3.6267,3.5751,3.6267,570550,0
1989-08-01,3.6351,3.6609,3.6178,3.6609,701497,0
1989-08-02,3.6436,3.6948,3.6351,3.6948,630416,0
1989-08-03,3.6948,3.6948,3.6436,3.6436,810931,0
1989-08-04,3.6267,3.712,3.6009,3.712,1383354,0
1989-08-07,3.7464,3.8917,3.7464,3.8744,1705105,0
1989-08-08,3.9091,3.9091,3.8486,3.8486,905398,0
1989-08-09,3.8744,3.8832,3.806,3.8319,752007,0
1989-08-10,3.806,3.806,3.7292,3.7719,962453,0
1989-08-11,3.7804,3.8486,3.7804,3.8403,2145645,0
1989-08-14,3.8319,3.8917,3.8319,3.8319,745456,0
1989-08-15,3.8319,3.8917,3.8319,3.8662,621057,0
1989-08-16,3.8744,3.8744,3.8403,3.8486,747326,0
1989-08-17,3.8319,3.8832,3.8319,3.8744,1009218,0
1989-08-18,3.8917,3.9602,3.8832,3.9432,853955,0
1989-08-21,3.9432,3.9432,3.8403,3.8403,603287,0
1989-08-22,3.8319,3.8486,3.7804,3.8319,620122,0
1989-08-23,3.8403,3.9175,3.8403,3.8744,571488,0
1989-08-24,3.8917,4.0542,3.8917,4.0542,1121460,0
1989-08-25,4.0283,4.0283,3.9175,3.926,837120,0
1989-08-28,3.9175,4.0453,3.9175,4.0201,317078,0
1989-08-29,4.0283,4.0797,4.0113,4.0453,487307,0
1989-08-30,4.0201,4.0542,3.9942,4.0283,797837,0
1989-08-31,4.0201,4.0623,3.9942,4.0623,290889,0
1989-09-01,4.0797,4.2766,4.0797,4.2422,1243050,0
1989-09-05,4.2082,4.2253,4.1912,4.2082,620122,0
1989-09-06,4.2082,4.2082,4.1227,4.1227,401253,0
1989-09-07,4.097,4.1569,4.0884,4.1227,912882,0
1989-09-08,4.1054,4.1054,3.9942,4.0113,1296365,0
1989-09-11,4.0201,4.0201,3.9432,3.9432,468601,0
1989-09-12,3.9602,3.9602,3.9432,3.9432,417157,0
1989-09-13,3.9602,3.9942,3.926,3.926,592062,0
1989-09-14,3.926,3.926,3.8744,3.9175,392836,0
1989-09-15,3.8832,3.9432,3.8744,3.9432,1534875,0
1989-09-18,3.9175,3.9432,3.8917,3.9175,281532,0
1989-09-19,3.9091,3.9091,3.8832,3.8832,177712,0
1989-09-20,3.8917,3.9091,3.8832,3.8832,484502,0
1989-09-21,3.8832,3.8917,3.8744,3.8744,358232,0
1989-09-22,3.8917,3.9091,3.8744,3.8832,490110,0
1989-09-25,3.8744,3.9091,3.8744,3.8744,1030733,0
1989-09-26,3.8832,3.8832,3.8744,3.8744,369455,0
1989-09-27,3.8917,3.9091,3.8832,3.8917,162747,0
1989-09-28,3.9175,3.9175,3.8744,3.8744,281532,0
1989-09-29,3.8744,3.9091,3.8662,3.8832,549037,0
1989-10-02,3.8744,3.9432,3.8744,3.9432,293693,0
1989-10-03,3.926,4.0113,3.926,4.0113,336718,0
1989-10-04,4.0283,4.097,4.0201,4.097,807188,0
1989-10-05,4.1227,4.1227,4.0884,4.1227,601414,0
1989-10-06,4.1312,4.1312,4.1054,4.1054,225416,0
1989-10-09,4.097,4.1054,4.0884,4.0884,182392,0
1989-10-10,4.097,4.1054,4.0797,4.1054,252541,0
1989-10-11,4.0884,4.2082,4.0884,4.1738,435865,0
1989-10-12,4.1912,4.1912,4.1312,4.1569,379744,0
1989-10-13,4.1312,4.1312,3.8744,3.8832,925042,0
1989-10-16,3.8744,3.8744,3.7036,3.7633,1823892,0
1989-10-17,3.7804,3.8319,3.7464,3.7977,994257,0
1989-10-18,3.7804,3.8319,3.7719,3.7719,1053182,0
1989-10-19,3.7977,3.8403,3.7719,3.8149,824960,0
1989-10-20,3.8149,3.8486,3.7977,3.8486,645378,0
1989-10-23,3.8403,3.8832,3.8403,3.8662,809995,0
1989-10-24,3.8403,3.8486,3.712,3.8149,731427,0
1989-10-25,3.8403,3.8403,3.7464,3.7464,659409,0
1989-10-26,3.7292,3.7464,3.6436,3.6692,575228,0
1989-10-27,3.6609,3.6609,3.4896,3.4896,1769641,0
1989-10-30,3.5326,3.5836,3.5154,3.558,712718,0
1989-10-31,3.6178,3.6692,3.6009,3.6692,829637,0
1989-11-01,3.6518,3.6518,3.6009,3.6351,879208,0
1989-11-02,3.6351,3.6862,3.6009,3.6009,543427,0
1989-11-03,3.6094,3.6178,3.6009,3.6009,473275,0
1989-11-06,3.6009,3.6094,3.5751,3.5751,1168226,0
1989-11-07,3.5836,3.6094,3.5667,3.6094,975550,0
1989-11-08,3.6178,3.6351,3.6094,3.6351,405934,0
1989-11-09,3.6351,3.6351,3.6094,3.6094,1841664,0
1989-11-10,3.6178,3.6351,3.6094,3.6178,488240,0
1989-11-13,3.6178,3.6178,3.6009,3.6178,897917,0
1989-11-14,3.6351,3.6692,3.6094,3.6178,156198,0
1989-11-15,3.6178,3.7977,3.6178,3.7804,550909,0
1989-11-16,3.7977,3.8486,3.7804,3.8319,318012,0
1989-11-17,3.8233,3.8486,3.7977,3.7977,432122,0
1989-11-20,3.7977,3.7977,3.7036,3.7207,332978,0
1989-11-21,3.7375,3.7375,3.6862,3.7036,698689,0
1989-11-22,3.7036,3.7036,3.6009,3.6178,1288885,0
1989-11-24,3.6351,3.6692,3.6351,3.6692,289012,0
1989-11-27,3.6862,3.6862,3.6692,3.6692,412480,0
1989-11-28,3.6862,3.7036,3.6692,3.6862,344202,0
1989-11-29,3.6862,3.7207,3.6862,3.7036,1086853,0
1989-11-30,3.7036,3.7207,3.6692,3.7207,287145,0
1989-12-01,3.7207,3.7719,3.7036,3.7375,790355,0
1989-12-04,3.7464,3.7464,3.7036,3.7375,846470,0
1989-12-05,3.7375,3.7719,3.6692,3.7036,410609,0
1989-12-06,3.6862,3.7375,3.6862,3.7207,664085,0
1989-12-07,3.7207,3.7375,3.7207,3.7207,238509,0
1989-12-08,3.7375,3.7549,3.7375,3.7464,217932,0
1989-12-11,3.7549,3.8233,3.7464,3.7804,209513,0
1989-12-12,3.7977,3.8662,3.7977,3.8662,769776,0
1989-12-13,3.8486,3.8662,3.7804,3.8486,694952,0
1989-12-14,3.8233,3.8575,3.8233,3.8575,159005,0
1989-12-15,3.8575,3.8662,3.7977,3.8575,1010155,0
1989-12-18,3.8486,3.8832,3.7889,3.8149,700564,0
1989-12-19,3.7719,3.7977,3.7719,3.7889,758551,0
1989-12-20,3.7977,3.7977,3.7036,3.7464,2415956,0
1989-12-21,3.7719,3.7804,3.7464,3.7804,1151392,0
1989-12-22,3.7977,3.8233,3.7889,3.7977,144976,0
1989-12-26,3.8233,3.8233,3.8149,3.8233,19641,0
1989-12-27,3.8149,3.9343,3.8149,3.9343,289012,0
1989-12-28,3.9343,4.0714,3.9343,4.0372,172100,0
1989-12-29,4.0283,4.0623,4.0283,4.0623,203900,0
1990-01-02,4.0372,4.2511,4.0029,4.2511,633220,0
1990-01-03,4.234,4.2422,4.097,4.1484,577099,0
1990-01-04,4.1312,4.1312,4.0029,4.0714,286210,0
1990-01-05,4.0714,4.0714,4.0372,4.0542,237574,0
1990-01-08,4.0283,4.0714,4.0029,4.0372,356364,0
1990-01-09,4.0201,4.0542,4.0029,4.0283,644442,0
1990-01-10,4.0283,4.0372,3.9858,4.0283,378810,0
1990-01-11,4.0542,4.0884,4.0201,4.0283,544361,0
1990-01-12,3.9516,4.0029,3.9175,3.9343,399387,0
1990-01-15,3.9175,3.9175,3.8486,3.8575,452699,0
1990-01-16,3.8319,3.8486,3.8149,3.8486,593933,0
1990-01-17,3.8486,3.8575,3.7977,3.8319,850217,0
1990-01-18,3.8233,3.8917,3.8233,3.8917,359166,0
1990-01-19,3.9175,3.9516,3.8575,3.8575,809059,0
1990-01-22,3.8662,3.8832,3.7375,3.7464,417157,0
1990-01-23,3.7464,3.8319,3.7464,3.7549,500399,0
1990-01-24,3.7036,3.7804,3.7036,3.7804,396578,0
1990-01-25,3.8233,3.8319,3.7464,3.7464,303049,0
1990-01-26,3.7036,3.7549,3.7036,3.7549,298369,0
1990-01-29,3.7719,3.7719,3.6692,3.7719,311466,0
1990-01-30,3.7804,3.7804,3.678,3.7207,516301,0
1990-01-31,3.7036,3.7804,3.7036,3.7804,384420,0
1990-02-01,3.7719,3.7889,3.7464,3.7719,367585,0
1990-02-02,3.7464,3.8832,3.7464,3.8575,387229,0
1990-02-05,3.8575,3.926,3.8486,3.9175,528463,0
1990-02-06,3.9091,3.9602,3.8832,3.9602,216062,0
1990-02-07,3.9685,4.1738,3.9432,4.1738,1313202,0
1990-02-08,4.1998,4.234,4.1569,4.1654,923168,0
1990-02-09,4.1654,4.1738,4.1054,4.1654,794097,0
1990-02-12,4.14,4.14,4.1054,4.1054,720206,0
1990-02-13,4.1054,4.1738,4.0884,4.14,232898,0
1990-02-14,4.1654,4.1998,4.1569,4.1738,594872,0
1990-02-15,4.1738,4.1998,4.14,4.14,1002675,0
1990-02-16,4.1569,4.234,4.1569,4.2082,997995,0
1990-02-20,4.1998,4.2082,4.1054,4.1569,803449,0
1990-02-21,4.1054,4.1054,4.0201,4.0714,701497,0
1990-02-22,4.0714,4.1569,4.0623,4.0884,317078,0
1990-02-23,4.0884,4.1569,4.0283,4.1312,471405,0
1990-02-26,4.1569,4.1738,4.1312,4.1738,234765,0
1990-02-27,4.1654,4.2168,4.1654,4.1998,911010,0
1990-02-28,4.1738,4.3876,4.1738,4.3535,1764969,0
1990-03-01,4.3706,4.4047,4.3106,4.345,2198027,0
1990-03-02,4.3795,4.3795,4.3195,4.345,609831,0
1990-03-05,4.3195,4.55,4.3106,4.5418,2040892,0
1990-03-06,4.5418,4.5418,4.4218,4.4821,1338453,0
1990-03-07,4.4904,4.5076,4.439,4.4476,570550,0
1990-03-08,4.456,4.456,4.345,4.4138,893240,0
1990-03-09,4.439,4.4733,4.4218,4.4476,1114913,0
1990-03-12,4.4047,4.4138,4.3106,4.4047,930654,0
1990-03-13,4.4047,4.4047,4.3365,4.3535,459246,0
1990-03-14,4.3706,4.4218,4.3706,4.4047,950294,0
1990-03-15,4.4218,4.4218,4.4047,4.4218,924106,0
1990-03-16,4.4904,4.55,4.4733,4.4904,2338328,0
1990-03-19,4.4733,4.5076,4.4476,4.4476,458311,0
1990-03-20,4.456,4.456,4.3876,4.3876,759486,0
1990-03-21,4.4138,4.4138,4.3706,4.3795,718331,0
1990-03-22,4.3876,4.4138,4.3535,4.3876,481694,0
1990-03-23,4.4138,4.4733,4.3876,4.439,611705,0
1990-03-26,4.4138,4.4904,4.4138,4.4733,323621,0
1990-03-27,4.4733,4.5418,4.456,4.5076,353552,0
1990-03-28,4.5247,4.5418,4.5076,4.5418,649116,0
1990-03-29,4.5247,4.6186,4.5247,4.6186,793159,0
1990-03-30,4.5843,4.5843,4.5247,4.5843,448023,0
1990-04-02,4.5592,4.5592,4.4904,4.5076,316140,0
1990-04-03,4.4821,4.5592,4.4821,4.55,359166,0
1990-04-04,4.5247,4.5843,4.5247,4.5672,1368389,0
1990-04-05,4.5672,4.6701,4.5672,4.6529,967129,0
1990-04-06,4.6701,4.6874,4.6358,4.6874,782873,0
1990-04-09,4.6874,4.6874,4.6358,4.6701,697757,0
1990-04-10,4.6358,4.6358,4.55,4.55,527528,0
1990-04-11,4.5418,4.5592,4.5159,4.5418,1322556,0
1990-04-12,4.5159,4.5672,4.5159,4.5672,881080,0
1990-04-16,4.5592,4.5843,4.55,4.55,155262,0
1990-04-17,4.5418,4.5418,4.5076,4.5159,200160,0
1990-04-18,4.5418,4.5592,4.456,4.456,574294,0
1990-04-19,4.4047,4.439,4.3535,4.3535,1377742,0
1990-04-20,4.3795,4.4047,4.3535,4.3706,1937066,0
1990-04-23,4.3535,4.4476,4.3535,4.439,601414,0
1990-04-24,4.4476,4.4733,4.439,4.456,288081,0
1990-04-25,4.439,4.5418,4.439,4.5076,1145777,0
1990-04-26,4.5159,4.6358,4.5159,4.6358,785681,0
1990-04-27,4.6016,4.6529,4.5592,4.5592,933460,0
1990-04-30,4.5592,4.6016,4.5592,4.6016,315206,0
1990-05-01,4.5843,4.6358,4.5843,4.6186,619188,0
1990-05-02,4.6016,4.6186,4.5843,4.6016,144040,0
1990-05-03,4.6272,4.6701,4.6103,4.6358,547168,0
1990-05-04,4.6272,4.6358,4.6016,4.6272,335785,0
1990-05-07,4.6272,4.7385,4.6016,4.7385,1089662,0
1990-05-08,4.7468,4.8583,4.7468,4.8413,715525,0
1990-05-09,4.8413,4.8413,4.7809,4.8069,491983,0
1990-05-10,4.8069,4.8069,4.7385,4.7385,404999,0
1990-05-11,4.7641,4.8069,4.7042,4.8069,590192,0
1990-05-14,4.7809,5.055,4.7809,5.055,829637,0
1990-05-15,5.055,5.055,4.978,4.9952,814675,0
1990-05-16,4.978,5.0122,4.961,4.9952,375066,0
1990-05-17,4.9952,5.0122,4.9864,4.9864,195483,0
1990-05-18,4.9864,5.0293,4.978,5.0293,641637,0
1990-05-21,5.0293,5.1233,5.0293,5.1233,603287,0
1990-05-22,5.1062,5.1746,5.055,5.1318,517238,0
1990-05-23,5.1404,5.1577,5.0719,5.0719,307724,0
1990-05-24,5.055,5.0633,4.978,5.0379,1318813,0
1990-05-25,5.055,5.055,5.0208,5.0208,427446,0
1990-05-29,5.0208,5.0208,4.9864,5.0122,190808,0
1990-05-30,5.0122,5.055,5.0122,5.0122,395642,0
1990-05-31,5.0122,5.0293,4.9952,4.9952,549974,0
1990-06-01,5.0208,5.0293,4.9864,5.0208,730493,0
1990-06-04,4.9952,5.055,4.978,5.0379,448957,0
1990-06-05,5.055,5.055,4.9864,4.9952,995189,0
1990-06-06,4.978,4.9952,4.961,4.961,297434,0
1990-06-07,4.9437,4.9437,4.8413,4.884,752007,0
1990-06-08,4.8924,4.8924,4.8241,4.8241,609831,0
1990-06-11,4.8241,4.8413,4.8153,4.8413,316140,0
1990-06-12,4.8752,5.0293,4.8752,5.0293,581776,0
1990-06-13,5.0293,5.0633,5.0122,5.0293,969000,0
1990-06-14,5.0293,5.0293,4.9523,4.961,161810,0
1990-06-15,4.9181,4.9181,4.8752,4.9092,812802,0
1990-06-18,4.884,4.884,4.8241,4.8241,229155,0
1990-06-19,4.8069,4.8413,4.7983,4.8413,388164,0
1990-06-20,4.8413,4.8583,4.8241,4.8583,212319,0
1990-06-21,4.8494,4.8924,4.8241,4.8241,764163,0
1990-06-22,4.8069,4.9092,4.7809,4.7809,409676,0
1990-06-25,4.8069,4.8069,4.6446,4.6701,977422,0
1990-06-26,4.7385,4.8153,4.7385,4.7729,342330,0
1990-06-27,4.7809,4.8069,4.7641,4.7983,645378,0
1990-06-28,4.8153,4.8413,4.7809,4.8413,346069,0
1990-06-29,4.8583,4.9092,4.8413,4.9092,448957,0
1990-07-02,4.9181,4.9181,4.8752,4.9092,428383,0
1990-07-03,4.8752,4.9437,4.8752,4.9437,466730,0
1990-07-05,4.9181,4.9181,4.8752,4.9092,706173,0
1990-07-06,4.9181,4.9523,4.9092,4.9523,282470,0
1990-07-09,4.9523,4.9523,4.9181,4.9437,1235568,0
1990-07-10,4.9523,4.961,4.8494,4.8752,506016,0
1990-07-11,4.884,4.978,4.884,4.978,516301,0
1990-07-12,4.9952,5.1661,4.978,5.1661,592062,0
1990-07-13,5.1577,5.2086,5.1404,5.1661,578966,0
1990-07-16,5.1661,5.1915,5.1404,5.1915,333914,0
1990-07-17,5.2259,5.2259,5.1661,5.2086,11534480,0
1990-07-18,5.2086,5.2086,5.1233,5.1233,284337,0
1990-07-19,5.0976,5.1233,5.0293,5.1233,638830,0
1990-07-20,5.0976,5.0976,5.0208,5.0208,1402996,0
1990-07-23,5.0379,5.0379,4.8494,4.8752,807188,0
1990-07-24,4.8752,4.8752,4.6446,4.7127,1113040,0
1990-07-25,4.7127,4.8241,4.6957,4.7468,1772450,0
1990-07-26,4.7641,4.7809,4.7127,4.7729,834315,0
1990-07-27,4.7468,4.8069,4.6957,4.7127,545293,0
1990-07-30,4.7385,4.7385,4.6272,4.7042,278730,0
1990-07-31,4.7385,4.7385,4.6785,4.73,608899,0
1990-08-01,4.73,4.7385,4.6957,4.7385,325494,0
1990-08-02,4.7042,4.7729,4.6701,4.7729,601414,0
1990-08-03,4.7385,4.7385,4.5247,4.5931,1297301,0
1990-08-06,4.4987,4.4987,4.3195,4.3876,1254275,0
1990-08-07,4.4138,4.4305,4.2253,4.2253,947489,0
1990-08-08,4.2511,4.2766,4.1484,4.2422,1067214,0
1990-08-09,4.2422,4.2511,4.1738,4.1825,883887,0
1990-08-10,4.1569,4.1738,4.1227,4.1738,1526458,0
1990-08-13,4.1484,4.1484,4.1142,4.1227,528463,0
1990-08-14,4.1484,4.1484,4.0201,4.1312,688403,0
1990-08-15,4.1569,4.1569,4.1312,4.1312,224477,0
1990-08-16,4.1312,4.1569,3.9858,3.9858,612641,0
1990-08-17,3.9685,3.9942,3.9091,3.9858,473275,0
1990-08-20,3.9858,4.0623,3.9516,4.0542,361037,0
1990-08-21,3.9685,3.9685,3.9091,3.9516,837120,0
1990-08-22,3.9432,3.9516,3.8744,3.8744,441476,0
1990-08-23,3.7719,3.8744,3.7719,3.8575,1626539,0
1990-08-24,3.8744,3.9175,3.8575,3.9175,507883,0
1990-08-27,4.0029,4.0623,4.0029,4.0623,746393,0
1990-08-28,4.0714,4.0714,4.0542,4.0542,794097,0
1990-08-29,4.0623,4.1227,4.0372,4.1227,1128004,0
1990-08-30,4.1484,4.1569,4.0884,4.0884,658474,0
1990-08-31,4.097,4.2935,4.0884,4.2935,795030,0
1990-09-04,4.2766,4.2853,4.2511,4.2853,1181323,0
1990-09-05,4.2853,4.2935,4.2422,4.2511,692144,0
1990-09-06,4.2082,4.2422,4.2082,4.2082,781003,0
1990-09-07,4.1825,4.1912,4.1484,4.1484,1026989,0
1990-09-10,4.1738,4.1825,4.0884,4.0884,1214059,0
1990-09-11,4.097,4.097,4.0623,4.0714,156198,0
1990-09-12,4.0623,4.1142,4.0623,4.1142,898851,0
1990-09-13,4.1312,4.1312,4.0884,4.0884,732360,0
1990-09-14,4.0714,4.0884,4.0542,4.0623,557454,0
1990-09-17,4.0372,4.0542,4.0201,4.0201,129076,0
1990-09-18,4.0201,4.0884,3.9942,4.0623,742652,0
1990-09-19,4.0884,4.0884,3.9942,4.0372,459246,0
1990-09-20,3.9942,3.9942,3.9091,3.926,506950,0
1990-09-21,3.926,3.9516,3.9175,3.926,861436,0
1990-09-24,3.9175,3.926,3.9091,3.9091,185195,0
1990-09-25,3.9091,3.9602,3.8917,3.926,246926,0
1990-09-26,3.9516,3.9516,3.8917,3.926,278730,0
1990-09-27,3.9516,3.9685,3.7804,3.806,430251,0
1990-09-28,3.7549,4.0884,3.7549,4.0884,571488,0
1990-10-01,4.0714,4.2422,4.0623,4.1142,920366,0
1990-10-02,4.1142,4.2511,4.1142,4.2253,1089662,0
1990-10-03,4.2422,4.2853,4.2253,4.2253,271246,0
1990-10-04,4.2422,4.2511,4.2082,4.2082,339522,0
1990-10-05,4.1569,4.2082,4.1569,4.1912,1732232,0
1990-10-08,4.2168,4.2422,4.2082,4.2422,88860,0
1990-10-09,4.2168,4.2168,4.097,4.097,1460049,0
1990-10-10,4.0714,4.0714,4.0201,4.0201,1500271,0
1990-10-11,3.9942,4.0029,3.9685,3.9858,1527392,0
1990-10-12,3.9858,4.0283,3.9858,4.0201,410609,0
1990-10-15,4.0372,4.0372,3.9685,3.9942,507883,0
1990-10-16,3.9942,4.0029,3.9516,3.9602,511628,0
1990-10-17,3.9432,3.9942,3.8832,3.8832,1498399,0
1990-10-18,3.8832,3.9602,3.8832,3.9602,978353,0
1990-10-19,4.0029,4.0029,3.926,3.9516,545293,0
1990-10-22,3.926,3.9685,3.926,3.9685,965259,0
1990-10-23,3.9516,3.9516,3.8832,3.8832,396578,0
1990-10-24,3.8403,3.8403,3.8233,3.8233,841798,0
1990-10-25,3.8233,3.8486,3.8233,3.8403,969937,0
1990-10-26,3.8486,3.9091,3.8486,3.9091,502271,0
1990-10-29,3.9091,3.9858,3.8575,3.8832,196419,0
1990-10-30,3.9091,3.9175,3.8486,3.8486,365717,0
1990-10-31,3.8403,3.8486,3.806,3.8149,1372131,0
1990-11-01,3.8149,3.8149,3.6009,3.6267,4988111,0
1990-11-02,3.6267,3.7804,3.6267,3.7633,2047433,0
1990-11-05,3.7977,3.8319,3.7804,3.8149,1006416,0
1990-11-06,3.7977,3.8486,3.7977,3.8149,1173836,0
1990-11-07,3.8149,3.8149,3.7804,3.8149,552783,0
1990-11-08,3.8149,3.8486,3.8149,3.8319,488240,0
1990-11-09,3.8486,3.9942,3.8486,3.9942,416226,0
1990-11-12,3.9858,4.0623,3.9858,4.0542,234765,0
1990-11-13,4.0623,4.0623,3.9858,3.9858,201096,0
1990-11-14,3.9685,3.9942,3.9343,3.9858,159005,0
1990-11-15,3.9516,4.0029,3.9343,3.9685,279664,0
1990-11-16,4.0029,4.0029,3.9942,4.0029,215126,0
1990-11-19,4.0029,4.1569,4.0029,4.1569,309594,0
1990-11-20,4.1569,4.1738,4.0623,4.0623,329236,0
1990-11-21,4.0884,4.1054,4.0623,4.1054,297434,0
1990-11-23,4.0884,4.1227,4.0623,4.0714,107566,0
1990-11-26,4.0372,4.0542,4.0201,4.0372,218870,0
1990-11-27,4.0372,4.0884,4.0372,4.0714,639765,0
1990-11-28,4.1227,4.1312,4.0884,4.1312,652857,0
1990-11-29,4.1312,4.1738,4.1227,4.1312,810931,0
1990-11-30,4.1312,4.1998,4.097,4.1998,929717,0
1990-12-03,4.2168,4.2681,4.2168,4.2168,692144,0
1990-12-04,4.2168,4.2511,4.1998,4.2511,919432,0
1990-12-05,4.2422,4.2422,4.14,4.2168,563068,0
1990-12-06,4.2853,4.3535,4.2511,4.3535,630416,0
1990-12-07,4.3106,4.3365,4.2766,4.3195,393774,0
1990-12-10,4.3106,4.3365,4.2422,4.3365,410609,0
1990-12-11,4.3535,4.4047,4.3106,4.3876,422770,0
1990-12-12,4.4047,4.456,4.3795,4.456,625735,0
1990-12-13,4.439,4.456,4.4047,4.4218,873598,0
1990-12-14,4.3795,4.4218,4.3365,4.4218,311466,0
1990-12-17,4.4047,4.456,4.3535,4.3795,693078,0
1990-12-18,4.3795,4.3795,4.3106,4.3535,941879,0
1990-12-19,4.3365,4.345,4.2766,4.3365,777259,0
1990-12-20,4.2853,4.345,4.2853,4.345,441476,0
1990-12-21,4.4904,4.4904,4.3795,4.439,1877205,0
1990-12-24,4.456,4.456,4.4047,4.4218,184259,0
1990-12-26,4.439,4.4904,4.439,4.456,583644,0
1990-12-27,4.456,4.456,4.456,4.456,214191,0
1990-12-28,4.439,4.456,4.4218,4.456,120657,0
1990-12-31,4.456,4.456,4.4047,4.4218,331109,0
1991-01-02,4.4218,4.456,4.4047,4.4218,739845,0
1991-01-03,4.4218,4.4218,4.3795,4.3795,843664,0
1991-01-04,4.345,4.3706,4.3365,4.3365,741714,0
1991-01-07,4.3106,4.3365,4.2511,4.2511,906337,0
1991-01-08,4.2511,4.2511,4.1998,4.1998,1014831,0
1991-01-09,4.2168,4.3106,4.2082,4.2082,1393644,0
1991-01-10,4.2082,4.2422,4.1825,4.2422,861436,0
1991-01-11,4.2168,4.2422,4.2168,4.2422,645378,0
1991-01-14,4.2082,4.2168,4.1998,4.2168,371326,0
1991-01-15,4.2168,4.234,4.2082,4.234,562131,0
1991-01-16,4.234,4.2681,4.2168,4.2511,693078,0
1991-01-17,4.2766,4.4733,4.2766,4.439,1752809,0
1991-01-18,4.456,4.6358,4.456,4.6358,1377742,0
1991-01-21,4.6103,4.6272,4.5761,4.6016,547168,0
1991-01-22,4.5761,4.6616,4.5418,4.5672,264700,0
1991-01-23,4.5672,4.5931,4.5592,4.5672,613573,0
1991-01-24,4.5672,4.6358,4.5418,4.6272,799711,0
1991-01-25,4.6103,4.6701,4.5931,4.6358,1112108,0
1991-01-28,4.6616,4.6785,4.6103,4.6701,1306658,0
1991-01-29,4.6874,4.7385,4.6701,4.7385,405934,0
1991-01-30,4.7641,5.0208,4.7641,4.9437,1039153,0
1991-01-31,4.9265,4.9523,4.9265,4.9523,647250,0
1991-02-01,4.9952,5.0208,4.9265,4.9265,1436665,0
1991-02-04,4.8924,4.9437,4.8924,4.9437,646312,0
1991-02-05,4.9523,5.1318,4.9437,5.0891,1256148,0
1991-02-06,5.0633,5.1062,5.055,5.1062,408739,0
1991-02-07,5.1318,5.1746,5.0891,5.1233,1687334,0
1991-02-08,5.1233,5.1318,5.0208,5.055,644442,0
1991-02-11,5.055,5.1318,5.0208,5.1318,2624534,0
1991-02-12,5.1577,5.1746,5.1062,5.1577,1336586,0
1991-02-13,5.1746,5.1746,5.1318,5.1661,517238,0
1991-02-14,5.1577,5.2516,5.1577,5.2004,391905,0
1991-02-15,5.2086,5.2259,5.1661,5.1915,782873,0
1991-02-19,5.1915,5.1915,5.1233,5.1233,629477,0
1991-02-20,5.0293,5.055,5.0208,5.0379,1134553,0
1991-02-21,5.0379,5.0379,4.9523,4.978,458311,0
1991-02-22,4.978,5.055,4.978,4.9952,627603,0
1991-02-25,5.0208,5.055,4.9952,5.055,665956,0
1991-02-26,5.0379,5.0633,5.0379,5.055,571488,0
1991-02-27,5.0719,5.1577,5.0719,5.0976,283406,0
1991-02-28,5.1233,5.1404,5.0719,5.0719,274054,0
1991-03-01,5.0976,5.1577,5.0719,5.1577,532202,0
1991-03-04,5.1318,5.2004,5.0891,5.0891,899787,0
1991-03-05,5.1233,5.1661,5.0891,5.1577,428383,0
1991-03-06,5.2004,5.2259,5.1233,5.1404,592062,0
1991-03-07,5.1746,5.1746,5.1062,5.1062,592997,0
1991-03-08,5.1062,5.1577,5.1062,5.1062,1082176,0
1991-03-11,5.0891,5.1318,5.0891,5.1318,343265,0
1991-03-12,5.1318,5.1746,5.1233,5.1233,782873,0
1991-03-13,5.1404,5.1915,5.1318,5.1746,290889,0
1991-03-14,5.2259,5.2944,5.2086,5.2259,1133622,0
1991-03-15,5.2004,5.2771,5.1746,5.2771,1161678,0
1991-03-18,5.2259,5.32,5.2004,5.2604,801577,0
1991-03-19,5.2346,5.2516,5.2004,5.2516,461120,0
1991-03-20,5.2004,5.2086,5.1577,5.1577,342330,0
1991-03-21,5.1746,5.2004,5.0208,5.0208,185195,0
1991-03-22,4.9952,5.0122,4.9864,5.0122,245990,0
1991-03-25,5.0293,5.0891,5.0293,5.0891,212319,0
1991-03-26,5.1062,5.1577,5.1062,5.1062,171169,0
1991-03-27,5.1318,5.1404,5.0891,5.0891,502271,0
1991-03-28,5.0633,5.1062,5.0379,5.0719,481694,0
1991-04-01,5.055,5.0633,5.0208,5.055,513499,0
1991-04-02,5.055,5.1915,5.055,5.1577,650051,0
1991-04-03,5.1318,5.2259,5.1318,5.1746,529398,0
1991-04-04,5.2004,5.2086,5.1318,5.1577,184259,0
1991-04-05,5.1577,5.1577,4.9523,4.961,412480,0
1991-04-08,4.9523,4.9523,4.8583,4.9181,383486,0
1991-04-09,4.9265,4.9265,4.8069,4.8069,952162,0
1991-04-10,4.7898,4.8241,4.7641,4.8069,2052114,0
1991-04-11,4.8241,4.9523,4.8241,4.9092,1825762,0
1991-04-12,4.9523,5.0208,4.9092,4.9952,611705,0
1991-04-15,5.0208,5.0208,4.8924,4.9092,549037,0
1991-04-16,4.9092,4.9092,4.8241,4.8583,691210,0
1991-04-17,4.884,5.0122,4.8069,4.9864,976485,0
1991-04-18,4.9952,5.2944,4.9952,5.2944,884824,0
1991-04-19,5.2944,5.32,5.1318,5.1318,766969,0
1991-04-22,5.1577,5.1915,5.1062,5.1062,496659,0
1991-04-23,5.0891,5.2004,5.0891,5.2004,353552,0
1991-04-24,5.2004,5.2346,5.1577,5.1661,730493,0
1991-04-25,5.1746,5.1746,5.1318,5.1577,475145,0
1991-04-26,5.1404,5.1404,5.1062,5.1233,334848,0
1991-04-29,5.0976,5.1404,5.0379,5.0379,827768,0
1991-04-30,5.0891,5.1404,5.0891,5.1062,671567,0
1991-05-01,5.1062,5.1746,5.0379,5.1661,549037,0
1991-05-02,5.1661,5.2259,5.1661,5.2259,448023,0
1991-05-03,5.2516,5.2516,5.1487,5.2086,262827,0
1991-05-06,5.2004,5.2259,5.1746,5.2004,152461,0
1991-05-07,5.2004,5.2086,5.1746,5.1746,422770,0
1991-05-08,5.1746,5.1915,5.1318,5.1318,600483,0
1991-05-09,5.1062,5.1404,5.0805,5.1404,315206,0
1991-05-10,5.1487,5.1487,5.0805,5.0976,425575,0
1991-05-13,5.0976,5.1147,5.0805,5.1147,238509,0
1991-05-14,5.1062,5.1318,5.0976,5.1147,347005,0
1991-05-15,5.0976,5.1062,4.9437,4.9523,401253,0
1991-05-16,4.978,5.0122,4.9265,5.0122,254409,0
1991-05-17,5.0122,5.1062,4.9864,5.0976,381615,0
1991-05-20,5.1487,5.1487,5.0719,5.1318,247862,0
1991-05-21,5.1062,5.1661,5.0805,5.1661,411541,0
1991-05-22,5.1147,5.2259,5.1147,5.2004,558391,0
1991-05-23,5.2086,5.2687,5.2086,5.2687,1175707,0
1991-05-24,5.286,5.4141,5.286,5.4141,468601,0
1991-05-28,5.3799,5.6364,5.3544,5.6364,731427,0
1991-05-29,5.611,5.6364,5.5682,5.611,647250,0
1991-05-30,5.5938,5.816,5.525,5.816,4316547,0
1991-05-31,5.8075,5.8844,5.799,5.8676,803449,0
1991-06-03,5.8419,5.9187,5.8075,5.8844,612641,0
1991-06-04,5.8419,6.0643,5.8333,6.0302,764163,0
1991-06-05,6.0554,6.1239,6.0043,6.0043,992384,0
1991-06-06,6.0554,6.1926,6.0554,6.0812,2270979,0
1991-06-07,6.0985,6.1239,6.0212,6.0385,1171030,0
1991-06-10,6.0302,6.0643,6.0302,6.0554,958712,0
1991-06-11,6.0643,6.0643,5.9702,5.9702,998933,0
1991-06-12,5.9531,5.9531,5.816,5.8844,1565741,0
1991-06-13,5.8844,5.9615,5.8844,5.9187,1366518,0
1991-06-14,5.936,5.9531,5.9187,5.9531,411541,0
1991-06-17,5.9531,5.9531,5.9016,5.9016,466730,0
1991-06-18,5.9016,5.9016,5.8504,5.8844,437734,0
1991-06-19,5.8844,5.9016,5.8504,5.8844,231028,0
1991-06-20,5.9016,5.9016,5.8419,5.8676,342330,0
1991-06-21,5.8676,5.8844,5.8676,5.8844,1200027,0
1991-06-24,5.816,5.816,5.7051,5.7307,404061,0
1991-06-25,5.7479,5.799,5.7479,5.7733,203900,0
1991-06-26,5.816,5.936,5.799,5.816,721138,0
1991-06-27,5.799,5.816,5.7307,5.799,1921170,0
1991-06-28,5.816,5.8419,5.799,5.8075,383486,0
1991-07-01,5.8419,5.9871,5.8419,5.9871,373196,0
1991-07-02,5.9871,5.9871,5.8676,5.8844,1217797,0
1991-07-03,5.8333,5.8333,5.7733,5.782,252541,0
1991-07-05,5.799,5.8075,5.7733,5.799,88860,0
1991-07-08,5.7733,5.799,5.7307,5.799,291822,0
1991-07-09,5.799,5.8075,5.6622,5.6795,778194,0
1991-07-10,5.7051,5.782,5.7051,5.7051,411541,0
1991-07-11,5.6622,5.7134,5.6622,5.7051,441476,0
1991-07-12,5.7307,5.7733,5.7051,5.765,830572,0
1991-07-15,5.782,5.799,5.7733,5.7733,268441,0
1991-07-16,5.7733,5.782,5.765,5.765,437734,0
1991-07-17,5.765,5.765,5.7134,5.7134,333914,0
1991-07-18,5.7051,5.799,5.7051,5.7479,532202,0
1991-07-19,5.7479,5.7479,5.7051,5.7051,2258819,0
1991-07-22,5.7134,5.7307,5.6022,5.611,823090,0
1991-07-23,5.611,5.6364,5.5425,5.5425,1113976,0
1991-07-24,5.5682,5.5682,5.491,5.491,330172,0
1991-07-25,5.5082,5.5082,5.4056,5.4227,560265,0
1991-07-26,5.3799,5.3886,5.286,5.286,955908,0
1991-07-29,5.286,5.3115,5.286,5.3115,424641,0
1991-07-30,5.3115,5.3115,5.2687,5.2687,974611,0
1991-07-31,5.2687,5.2771,5.2346,5.2516,1641501,0
1991-08-01,5.2516,5.3544,5.2516,5.3115,1947358,0
1991-08-02,5.3715,5.5425,5.32,5.5425,450831,0
1991-08-05,5.5425,5.5425,5.4567,5.4567,726750,0
1991-08-06,5.4567,5.5768,5.4567,5.5682,609831,0
1991-08-07,5.5938,5.6537,5.5938,5.611,318012,0
1991-08-08,5.628,5.6537,5.6022,5.6537,400322,0
1991-08-09,5.6364,5.6537,5.6022,5.611,482631,0
1991-08-12,5.611,5.611,5.5852,5.5852,179587,0
1991-08-13,5.5938,5.5938,5.5595,5.5768,307724,0
1991-08-14,5.5852,5.5852,5.491,5.4998,260023,0
1991-08-15,5.5167,5.5595,5.5167,5.5595,1212187,0
1991-08-16,5.5509,5.611,5.5425,5.5938,781937,0
1991-08-19,5.5425,5.5938,5.491,5.491,884824,0
1991-08-20,5.5167,5.5425,5.4998,5.4998,682791,0
1991-08-21,5.5425,5.611,5.525,5.611,646312,0
1991-08-22,5.628,5.6795,5.628,5.628,173970,0
1991-08-23,5.6452,5.8419,5.6452,5.8419,1049438,0
1991-08-26,5.816,5.8676,5.816,5.8676,212319,0
1991-08-27,5.8504,5.8676,5.782,5.8075,332978,0
1991-08-28,5.799,5.936,5.782,5.936,961518,0
1991-08-29,5.936,5.9531,5.936,5.9531,462989,0
1991-08-30,5.936,5.9443,5.9187,5.9443,481694,0
1991-09-03,5.936,6.0554,5.816,5.8419,1170098,0
1991-09-04,5.8333,5.8844,5.8333,5.876,457377,0
1991-09-05,5.876,5.9871,5.8504,5.9871,765100,0
1991-09-06,6.0043,6.0726,5.9531,6.0643,1144843,0
1991-09-09,6.0726,6.0985,6.0554,6.0898,357298,0
1991-09-10,6.0643,6.0643,5.9871,6.0043,159005,0
1991-09-11,6.0043,6.0043,5.936,5.9531,199224,0
1991-09-12,5.9103,5.9103,5.7733,5.8419,446150,0
1991-09-13,5.8676,5.8676,5.816,5.816,570550,0
1991-09-16,5.8419,6.0212,5.8419,6.0212,341395,0
1991-09-17,5.9871,6.0212,5.9531,5.9871,222609,0
1991-09-18,5.9531,5.9531,5.9187,5.9187,285274,0
1991-09-19,5.9187,5.9871,5.8844,5.9871,289952,0
1991-09-20,6.0726,6.0726,5.9103,6.0043,1154199,0
1991-09-23,6.0212,6.0385,6.0212,6.0385,101950,0
1991-09-24,6.0385,6.1239,6.0212,6.1068,191739,0
1991-09-25,6.1327,6.1666,6.0726,6.1239,208582,0
1991-09-26,6.0985,6.1666,6.0985,6.1584,114112,0
1991-09-27,6.1584,6.2353,6.1584,6.2353,263761,0
1991-09-30,6.2353,6.3292,6.2096,6.3292,224477,0
1991-10-01,6.3292,6.3292,6.1926,6.2009,311466,0
1991-10-02,6.1926,6.2009,6.0726,6.0726,305849,0
1991-10-03,6.0554,6.0554,6.0043,6.0212,523781,0
1991-10-04,6.0043,6.0212,5.9871,5.9871,501334,0
1991-10-07,5.9531,5.9531,5.936,5.9443,238509,0
1991-10-08,5.9702,6.0212,5.9531,6.0043,954971,0
1991-10-09,5.9871,6.0043,5.9531,6.0043,585517,0
1991-10-10,6.0212,6.1754,6.0212,6.1584,793159,0
1991-10-11,6.1327,6.1327,6.0043,6.0726,524721,0
1991-10-14,6.0985,6.2607,6.0898,6.2607,214191,0
1991-10-15,6.2439,6.3463,6.2009,6.3463,577099,0
1991-10-16,6.3463,6.4318,6.3034,6.4239,545293,0
1991-10-17,6.4239,6.4239,6.278,6.3292,898851,0
1991-10-18,6.3292,6.3463,6.278,6.2953,513499,0
1991-10-21,6.2695,6.2953,6.2353,6.2353,364778,0
1991-10-22,6.2096,6.2695,6.1666,6.2439,852084,0
1991-10-23,6.2695,6.2695,6.2009,6.2695,373196,0
1991-10-24,6.2695,6.2695,6.2269,6.2353,170229,0
1991-10-25,6.2096,6.2269,6.1414,6.1584,600483,0
1991-10-28,6.1754,6.2607,6.1666,6.2096,347942,0
1991-10-29,6.2269,6.2269,6.1068,6.2009,374130,0
1991-10-30,6.2009,6.2096,6.0726,6.1666,329236,0
1991-10-31,6.1239,6.1239,5.9531,6.0726,1628410,0
1991-11-01,6.0726,6.0726,5.9271,5.9785,623863,0
1991-11-04,5.9531,5.9531,5.893,5.9271,255346,0
1991-11-05,5.9443,5.9443,5.8419,5.8504,673437,0
1991-11-06,5.816,5.816,5.7051,5.7733,1205638,0
1991-11-07,5.7733,5.8844,5.7222,5.8844,1138297,0
1991-11-08,5.9187,6.0726,5.9187,5.9271,643508,0
1991-11-11,5.9615,5.9957,5.8676,5.876,1146714,0
1991-11-12,5.893,5.9531,5.8504,5.9103,504142,0
1991-11-13,5.8844,5.9531,5.8676,5.9531,633220,0
1991-11-14,5.9443,5.9531,5.9187,5.9531,256281,0
1991-11-15,5.9531,5.9531,5.8844,5.9103,325494,0
1991-11-18,5.9103,5.9103,5.8504,5.893,566808,0
1991-11-19,5.816,5.816,5.6537,5.7222,994257,0
1991-11-20,5.7222,5.7222,5.6622,5.7051,600483,0
1991-11-21,5.6878,5.7051,5.628,5.6622,687466,0
1991-11-22,5.6364,5.6537,5.525,5.6193,530331,0
1991-11-25,5.5938,5.7051,5.5852,5.7051,303982,0
1991-11-26,5.7392,5.9271,5.6622,5.9271,1095272,0
1991-11-27,5.9271,5.9443,5.8844,5.893,1246792,0
1991-11-29,5.8676,5.8676,5.7392,5.7392,120657,0
1991-12-02,5.7051,5.7733,5.5852,5.7733,676243,0
1991-12-03,5.782,5.8504,5.782,5.8504,189869,0
1991-12-04,5.876,5.8844,5.7562,5.782,355426,0
1991-12-05,5.7562,5.7733,5.5852,5.6364,336718,0
1991-12-06,5.6193,5.7051,5.6193,5.6878,368520,0
1991-12-09,5.6708,5.6878,5.5938,5.5938,296504,0
1991-12-10,5.5852,5.6537,5.5852,5.628,244121,0
1991-12-11,5.6537,5.6708,5.6022,5.6022,231963,0
1991-12-12,5.6193,5.6193,5.5852,5.5852,484502,0
1991-12-13,5.5852,5.5852,5.491,5.5338,530331,0
1991-12-16,5.5167,5.5167,5.3972,5.4141,1048501,0
1991-12-17,5.3457,5.4141,5.2516,5.3715,1021380,0
1991-12-18,5.3972,5.4311,5.2771,5.2771,1358099,0
1991-12-19,5.286,5.286,5.1661,5.2086,1779931,0
1991-12-20,5.2346,5.2346,5.0719,5.2259,3507483,0
1991-12-23,5.2432,5.2771,5.2086,5.2771,1526458,0
1991-12-24,5.303,5.3972,5.303,5.3972,709913,0
1991-12-26,5.4485,5.5167,5.4485,5.491,622926,0
1991-12-27,5.491,5.491,5.4141,5.4658,336718,0
1991-12-30,5.4658,5.7222,5.4567,5.7222,1251471,0
1991-12-31,5.7051,5.9271,5.7051,5.9271,1459113,0
1992-01-02,5.9187,6.0473,5.8676,6.0473,1174775,0
1992-01-03,6.0212,6.1414,6.0212,6.1327,792224,0
1992-01-06,6.1155,6.2269,6.0726,6.2269,1025123,0
1992-01-07,6.2269,6.2353,6.0898,6.1926,411541,0
1992-01-08,6.1926,6.2607,6.1414,6.2607,556521,0
1992-01-09,6.2607,6.278,6.1926,6.2353,503206,0
1992-01-10,6.2096,6.2353,6.1414,6.1414,403127,0
1992-01-13,6.1754,6.2607,6.1754,6.2096,304918,0
1992-01-14,6.2096,6.2439,6.1666,6.2439,419028,0
1992-01-15,6.2353,6.3207,6.1666,6.3034,622926,0
1992-01-16,6.2953,6.5175,6.278,6.5175,1544229,0
1992-01-17,6.56,6.5688,6.4918,6.5175,791293,0
1992-01-20,6.5175,6.5175,6.3207,6.3207,533137,0
1992-01-21,6.3034,6.3034,6.0812,6.0812,351685,0
1992-01-22,6.0812,6.2607,6.0812,6.2607,571488,0
1992-01-23,6.2607,6.2607,6.1666,6.1666,282470,0
1992-01-24,6.1926,6.2353,6.1155,6.1327,213257,0
1992-01-27,6.1584,6.1666,6.1414,6.1666,336718,0
1992-01-28,6.1414,6.3463,6.1414,6.278,643508,0
1992-01-29,6.2353,6.3463,6.1926,6.2096,532202,0
1992-01-30,6.1926,6.1926,6.1155,6.1414,197355,0
1992-01-31,6.1414,6.1666,5.9785,5.9785,963391,0
1992-02-03,5.9785,6.013,5.9443,5.9785,617320,0
1992-02-04,5.9871,5.9957,5.9615,5.9957,497594,0
1992-02-05,5.9615,5.9615,5.8419,5.9187,686535,0
1992-02-06,5.9271,5.9957,5.9187,5.9271,250668,0
1992-02-07,5.893,5.9785,5.8075,5.9615,768842,0
1992-02-10,5.9615,6.0643,5.9615,6.0643,308660,0
1992-02-11,6.0473,6.0898,6.0212,6.0812,505080,0
1992-02-12,6.0643,6.2096,6.0643,6.1754,450831,0
1992-02-13,6.1666,6.2607,6.1497,6.2439,469536,0
1992-02-14,6.2096,6.2953,6.2096,6.2953,320819,0
1992-02-18,6.2695,6.3125,6.2096,6.2269,246926,0
1992-02-19,6.2353,6.2353,6.1666,6.1666,165555,0
1992-02-20,6.1666,6.3034,6.1666,6.2353,372259,0
1992-02-21,6.2096,6.2096,6.1666,6.1754,531268,0
1992-02-24,6.2009,6.2096,6.1666,6.1666,492919,0
1992-02-25,6.1155,6.1155,6.0212,6.0302,273117,0
1992-02-26,6.0554,6.0554,6.013,6.0473,224477,0
1992-02-27,6.0473,6.0554,5.9187,5.9785,489176,0
1992-02-28,5.9271,6.0473,5.9271,5.9615,260023,0
1992-03-02,5.9871,5.9871,5.8246,5.893,1172905,0
1992-03-03,5.8844,5.8844,5.8075,5.8589,431187,0
1992-03-04,5.8333,5.876,5.8075,5.8589,647250,0
1992-03-05,5.8589,5.8844,5.8075,5.8589,485437,0
1992-03-06,5.8844,5.9531,5.8589,5.8844,254409,0
1992-03-09,5.9103,5.9103,5.799,5.8075,291822,0
1992-03-10,5.8246,5.9271,5.8246,5.9187,800641,0
1992-03-11,5.9531,5.9957,5.9443,5.9531,585517,0
1992-03-12,5.9785,5.9957,5.9531,5.9785,260958,0
1992-03-13,5.9871,6.0473,5.9871,5.9957,209513,0
1992-03-16,5.9871,6.0212,5.9785,6.013,154329,0
1992-03-17,6.0473,6.1155,6.0473,6.0898,224477,0
1992-03-18,6.0643,6.1497,6.0554,6.1497,329236,0
1992-03-19,6.1155,6.2009,6.1155,6.2009,408739,0
1992-03-20,6.2269,6.2353,6.1327,6.2096,588323,0
1992-03-23,6.2096,6.2096,6.0643,6.0898,245055,0
1992-03-24,6.0898,6.2439,6.0898,6.1155,352622,0
1992-03-25,6.1155,6.1497,5.9785,5.9785,366647,0
1992-03-26,6.013,6.1155,5.9957,6.1155,636958,0
1992-03-27,6.1155,6.1155,6.0554,6.0643,201096,0
1992-03-30,6.0643,6.0898,6.0212,6.0212,86049,0
1992-03-31,6.0212,6.0643,6.0212,6.0554,254409,0
1992-04-01,6.0473,6.0473,5.9531,5.9957,624798,0
1992-04-02,5.9957,5.9957,5.9531,5.9531,339522,0
1992-04-03,5.9443,5.9443,5.8844,5.8844,988642,0
1992-04-06,5.8844,5.893,5.6965,5.7134,1654594,0
1992-04-07,5.6708,5.6708,5.3715,5.4485,1479690,0
1992-04-08,5.32,5.4485,5.32,5.4141,2750803,0
1992-04-09,5.4141,5.4397,5.3886,5.4141,2260690,0
1992-04-10,5.5595,5.6022,5.5595,5.5938,2370122,0
1992-04-13,5.6022,5.6965,5.6022,5.6364,1024188,0
1992-04-14,5.6537,5.765,5.6537,5.765,1475948,0
1992-04-15,5.8333,5.9615,5.8333,5.9271,872664,0
1992-04-16,5.9103,6.0473,5.8844,6.0473,248799,0
1992-04-20,5.9957,6.0643,5.9871,6.0643,441476,0
1992-04-21,6.0643,6.1327,5.9443,5.9443,1024188,0
1992-04-22,5.893,5.893,5.8075,5.8246,651921,0
1992-04-23,5.799,6.0212,5.799,6.0212,1164485,0
1992-04-24,6.0473,6.1155,5.893,5.9615,374130,0
1992-04-27,5.9443,5.9785,5.893,5.9443,249730,0
1992-04-28,5.9615,6.0554,5.9615,5.9957,401253,0
1992-04-29,5.9871,6.0212,5.9871,6.0212,358232,0
1992-04-30,6.0212,6.0212,5.9531,5.9785,578034,0
1992-05-01,5.9615,5.9615,5.893,5.9187,228219,0
1992-05-04,5.936,6.013,5.936,6.013,592997,0
1992-05-05,5.9871,6.0302,5.9785,5.9957,490110,0
1992-05-06,6.0212,6.0302,5.9531,6.0302,330172,0
1992-05-07,6.013,6.0812,6.013,6.0302,407803,0
1992-05-08,6.0473,6.0473,5.9615,5.9871,307724,0
1992-05-11,6.0302,6.0473,5.9785,6.013,386292,0
1992-05-12,6.0302,6.0302,5.9271,5.936,527528,0
1992-05-13,5.9615,5.9615,5.8333,5.9016,489176,0
1992-05-14,5.9271,5.9615,5.9016,5.936,634156,0
1992-05-15,5.9187,5.936,5.9016,5.9187,250668,0
1992-05-18,5.936,5.9531,5.9016,5.9187,234765,0
1992-05-19,5.936,5.9871,5.9187,5.9871,301176,0
1992-05-20,5.9871,6.0212,5.9785,5.9785,473275,0
1992-05-21,5.9531,5.9615,5.9016,5.9016,155262,0
1992-05-22,5.9187,5.9871,5.9187,5.9615,149652,0
1992-05-26,5.9871,5.9871,5.9187,5.9271,174908,0
1992-05-27,5.9271,5.9957,5.9271,5.9871,470471,0
1992-05-28,5.9871,5.9957,5.9531,5.9957,783807,0
1992-05-29,5.9957,5.9957,5.9531,5.9531,237574,0
1992-06-01,5.9271,5.9271,5.8844,5.8844,278730,0
1992-06-02,5.8504,5.9016,5.8504,5.8844,419028,0
1992-06-03,5.8844,5.936,5.8844,5.9271,183327,0
1992-06-04,5.9187,5.9615,5.9016,5.9271,471405,0
1992-06-05,5.9271,5.9615,5.9271,5.9615,181453,0
1992-06-08,5.9531,5.9615,5.9531,5.9531,171169,0
1992-06-09,5.9271,5.9271,5.8333,5.9016,355426,0
1992-06-10,5.9785,6.0212,5.9531,5.9615,997060,0
1992-06-11,5.9531,5.9785,5.9531,5.9531,478889,0
1992-06-12,5.9785,6.013,5.9615,5.9615,134686,0
1992-06-15,5.936,5.9615,5.936,5.936,216062,0
1992-06-16,5.9615,5.9615,5.8333,5.8333,273117,0
1992-06-17,5.8333,5.8676,5.816,5.816,482631,0
1992-06-18,5.816,5.816,5.7392,5.765,206705,0
1992-06-19,5.765,5.8844,5.765,5.782,673437,0
1992-06-22,5.765,5.765,5.6452,5.7392,319882,0
1992-06-23,5.7134,5.7392,5.6965,5.7051,276857,0
1992-06-24,5.7051,5.7051,5.6193,5.628,304918,0
1992-06-25,5.628,5.6622,5.5938,5.611,223541,0
1992-06-26,5.5595,5.611,5.4998,5.525,622926,0
1992-06-29,5.525,5.5595,5.5167,5.5338,650987,0
1992-06-30,5.525,5.7134,5.525,5.7051,594872,0
1992-07-01,5.6795,5.7134,5.6193,5.7134,564005,0
1992-07-02,5.7134,5.765,5.5167,5.5338,562131,0
1992-07-06,5.5338,5.5338,5.4998,5.5167,502271,0
1992-07-07,5.5167,5.5167,5.4397,5.4397,831507,0
1992-07-08,5.4397,5.4397,5.4141,5.4141,572423,0
1992-07-09,5.4227,5.4658,5.4141,5.4658,1402055,0
1992-07-10,5.4658,5.611,5.4658,5.611,443345,0
1992-07-13,5.5852,5.5938,5.5595,5.5938,321754,0
1992-07-14,5.5682,5.611,5.525,5.5682,477019,0
1992-07-15,5.5682,5.5938,5.5509,5.5682,901655,0
1992-07-16,5.5509,5.6452,5.525,5.5682,592062,0
1992-07-17,5.5509,5.5509,5.5167,5.5338,416226,0
1992-07-20,5.4567,5.525,5.4567,5.525,529398,0
1992-07-21,5.5595,5.6965,5.5595,5.6193,417157,0
1992-07-22,5.5682,5.5682,5.525,5.525,396578,0
1992-07-23,5.5509,5.5682,5.5509,5.5509,634156,0
1992-07-24,5.525,5.5938,5.5167,5.5509,586453,0
1992-07-27,5.5509,5.5938,5.5509,5.5938,896045,0
1992-07-28,5.5852,5.6795,5.5852,5.6622,825896,0
1992-07-29,5.6452,5.9016,5.6452,5.8419,727684,0
1992-07-30,5.8075,5.8676,5.782,5.8075,645378,0
1992-07-31,5.7392,5.7392,5.6193,5.6965,456441,0
1992-08-03,5.6878,5.799,5.6878,5.7479,383486,0
1992-08-04,5.7479,5.782,5.6708,5.6708,818410,0
1992-08-05,5.6708,5.7134,5.6708,5.6878,1052241,0
1992-08-06,5.7051,5.782,5.6878,5.782,613573,0
1992-08-07,5.816,5.8676,5.765,5.7733,449893,0
1992-08-10,5.7479,5.8419,5.7392,5.8419,1145777,0
1992-08-11,5.8333,5.8333,5.7222,5.782,1156069,0
1992-08-12,5.782,5.8504,5.782,5.8333,426512,0
1992-08-13,5.8333,5.8333,5.7733,5.799,866113,0
1992-08-14,5.816,5.8504,5.816,5.8504,366647,0
1992-08-17,5.8504,5.8844,5.8504,5.8504,284337,0
1992-08-18,5.8504,5.8504,5.8333,5.8504,315206,0
1992-08-19,5.8676,5.876,5.8504,5.8504,387229,0
1992-08-20,5.8676,5.8676,5.7479,5.782,216062,0
1992-08-21,5.782,5.816,5.7134,5.7733,329236,0
1992-08-24,5.799,5.799,5.7134,5.7392,666892,0
1992-08-25,5.7392,5.765,5.6878,5.765,335785,0
1992-08-26,5.765,5.7733,5.7392,5.765,166486,0
1992-08-27,5.7479,5.7479,5.6878,5.7222,515367,0
1992-08-28,5.7392,5.7392,5.7134,5.7222,828705,0
1992-08-31,5.7222,5.8075,5.7222,5.799,188935,0
1992-09-01,5.782,5.8075,5.7479,5.8075,148717,0
1992-09-02,5.782,5.9531,5.782,5.9187,236638,0
1992-09-03,6.0473,6.0898,6.0043,6.0643,656603,0
1992-09-04,6.0473,6.0554,6.0302,6.0302,332040,0
1992-09-08,6.0043,6.0212,5.9016,5.9016,171169,0
1992-09-09,5.9187,6.0212,5.9187,5.9871,164616,0
1992-09-10,6.0043,6.1327,5.9871,6.1327,280598,0
1992-09-11,6.1327,6.1839,6.0812,6.0985,226350,0
1992-09-14,6.1327,6.2524,6.1327,6.2524,449893,0
1992-09-15,6.2009,6.2009,6.1414,6.1414,544361,0
1992-09-16,6.1239,6.2863,6.1068,6.278,610772,0
1992-09-17,6.3463,6.3893,6.1666,6.1926,2142839,0
1992-09-18,6.3034,6.4748,6.278,6.4407,1117718,0
1992-09-21,6.4239,6.4239,6.3034,6.338,717397,0
1992-09-22,6.338,6.3463,6.2353,6.2863,229155,0
1992-09-23,6.3034,6.4239,6.2863,6.3893,445216,0
1992-09-24,6.3893,6.4064,6.3125,6.3125,253475,0
1992-09-25,6.3034,6.3034,6.2009,6.278,120657,0
1992-09-28,6.3034,6.3207,6.2524,6.3034,620122,0
1992-09-29,6.2353,6.2524,6.2009,6.2524,317078,0
1992-09-30,6.2524,6.2863,6.2353,6.2863,686535,0
1992-10-01,6.2863,6.2863,6.2524,6.278,911946,0
1992-10-02,6.278,6.278,6.2179,6.2524,483568,0
1992-10-05,6.2179,6.2863,6.0043,6.2353,805320,0
1992-10-06,6.2524,6.2695,6.1839,6.1926,180517,0
1992-10-07,6.1839,6.2353,6.0898,6.1414,374130,0
1992-10-08,6.1327,6.2353,6.1239,6.1926,1085919,0
1992-10-09,6.1584,6.1584,6.0985,6.1068,202030,0
1992-10-12,6.1327,6.1327,6.0985,6.1068,272183,0
1992-10-13,6.1327,6.1584,6.0985,6.1068,801577,0
1992-10-14,6.1068,6.1839,6.1068,6.1068,1986642,0
1992-10-15,6.1068,6.1068,5.9871,5.9871,336718,0
1992-10-16,5.9871,6.2009,5.9103,6.2009,494789,0
1992-10-19,6.2009,6.3034,6.2009,6.2695,620122,0
1992-10-20,6.278,6.3207,6.278,6.3207,529398,0
1992-10-21,6.338,6.3893,6.338,6.338,859567,0
1992-10-22,6.3463,6.3463,6.2524,6.3207,457377,0
1992-10-23,6.3125,6.3125,6.2353,6.2353,441476,0
1992-10-26,6.2353,6.2353,6.1926,6.2009,564005,0
1992-10-27,6.2179,6.2179,6.1327,6.1327,267503,0
1992-10-28,6.1327,6.1327,5.9531,6.0043,468601,0
1992-10-29,6.0212,6.0302,5.9531,5.9531,353552,0
1992-10-30,5.936,5.936,5.8333,5.9187,1229023,0
1992-11-02,5.893,6.0302,5.893,6.0302,589257,0
1992-11-03,6.0302,6.0302,5.9187,5.9871,438671,0
1992-11-04,5.9871,6.0473,5.9531,6.0043,214191,0
1992-11-05,5.9957,6.0043,5.9531,5.9871,244121,0
1992-11-06,6.0043,6.0043,5.9443,5.9443,151523,0
1992-11-09,5.9531,6.0473,5.9443,6.0212,296504,0
1992-11-10,6.0212,6.1327,6.0212,6.1327,204839,0
1992-11-11,6.1239,6.1414,6.1068,6.1327,622926,0
1992-11-12,6.1327,6.1414,5.9957,6.0212,555585,0
1992-11-13,6.0473,6.0643,5.9957,6.0302,328298,0
1992-11-16,6.0212,6.0473,5.893,5.9187,445216,0
1992-11-17,5.876,5.876,5.7392,5.7479,898851,0
1992-11-18,5.7479,5.7479,5.7392,5.7479,952162,0
1992-11-19,5.7392,5.8075,5.7392,5.799,775388,0
1992-11-20,5.816,5.816,5.7051,5.7222,1273919,0
1992-11-23,5.7051,5.7051,5.6364,5.6537,1068147,0
1992-11-24,5.6708,5.7051,5.6537,5.6878,754813,0
1992-11-25,5.7051,6.0554,5.7051,6.0473,2276590,0
1992-11-27,6.0473,6.0554,5.9957,5.9957,924106,0
1992-11-30,6.0212,6.0812,6.0212,6.0812,935331,0
1992-12-01,6.0812,6.1584,6.0473,6.1584,703367,0
1992-12-02,6.1584,6.1584,6.1068,6.1239,520978,0
1992-12-03,6.1068,6.1068,6.0898,6.0985,342330,0
1992-12-04,6.1068,6.1068,6.0302,6.0302,314273,0
1992-12-07,6.0212,6.0302,5.9443,5.9702,267503,0
1992-12-08,5.9702,5.9702,5.876,5.936,567744,0
1992-12-09,5.9443,5.9957,5.936,5.9702,359166,0
1992-12-10,5.9531,5.9531,5.8504,5.876,394706,0
1992-12-11,5.8504,5.9443,5.8504,5.936,506950,0
1992-12-14,5.9871,6.0302,5.9871,6.0212,609831,0
1992-12-15,6.0302,6.0643,5.9871,6.0473,580840,0
1992-12-16,6.0554,6.0985,5.9443,5.9443,339522,0
1992-12-17,5.9443,5.9702,5.9187,5.936,626667,0
1992-12-18,6.0212,6.0643,6.0043,6.0643,1354357,0
1992-12-21,6.0643,6.0898,6.0554,6.0812,241314,0
1992-12-22,6.1068,6.1839,6.0985,6.1327,836185,0
1992-12-23,6.1414,6.278,6.1414,6.2353,506950,0
1992-12-24,6.2353,6.2524,6.2353,6.2524,128140,0
1992-12-28,6.2353,6.2863,6.2009,6.2863,135621,0
1992-12-29,6.2863,6.3034,6.1327,6.1327,395642,0
1992-12-30,6.1666,6.3125,6.1414,6.3125,435865,0
1992-12-31,6.338,6.3552,6.1584,6.1584,390031,0
1993-01-04,6.2353,6.2695,6.1414,6.2179,521914,0
1993-01-05,6.2353,6.2695,6.2009,6.2695,455506,0
1993-01-06,6.2353,6.4064,6.2353,6.3893,712718,0
1993-01-07,6.3552,6.3893,6.3207,6.338,624798,0
1993-01-08,6.3552,6.3893,6.2863,6.3125,260958,0
1993-01-11,6.3207,6.3207,6.2179,6.2353,196419,0
1993-01-12,6.2009,6.2353,6.1666,6.2353,734235,0
1993-01-13,6.2009,6.2353,6.2009,6.2353,1279529,0
1993-01-14,6.2353,6.2353,6.1926,6.2353,213257,0
1993-01-15,6.278,6.3723,6.278,6.3463,1222476,0
1993-01-18,6.3207,6.3207,6.3034,6.3034,332040,0
1993-01-19,6.2863,6.3463,6.2863,6.3125,613573,0
1993-01-20,6.2863,6.3034,6.2353,6.2353,159005,0
1993-01-21,6.2695,6.2863,6.2353,6.2524,326431,0
1993-01-22,6.2695,6.2695,6.2009,6.2179,205773,0
1993-01-25,6.1584,6.3034,6.1327,6.3034,652857,0
1993-01-26,6.338,6.3805,6.3034,6.3125,684659,0
1993-01-27,6.278,6.4146,6.278,6.338,519106,0
1993-01-28,6.3552,6.3552,6.3034,6.3463,231963,0
1993-01-29,6.3463,6.3463,6.3125,6.338,260023,0
1993-02-01,6.3125,6.4239,6.3125,6.4239,363845,0
1993-02-02,6.4146,6.6545,6.4064,6.56,953100,0
1993-02-03,6.5688,6.7742,6.5688,6.7742,1426376,0
1993-02-04,6.8851,7.1418,6.8851,7.0905,2658206,0
1993-02-05,7.0564,7.0564,6.9451,7.0393,1728490,0
1993-02-08,7.0221,7.0736,6.9965,7.0393,1074692,0
1993-02-09,7.0306,7.0306,6.9622,6.9622,973674,0
1993-02-10,6.9622,7.0905,6.9622,6.9706,722077,0
1993-02-11,6.9451,6.9877,6.9451,6.9877,935331,0
1993-02-12,6.9706,7.0135,6.9451,6.9965,114112,0
1993-02-16,6.9706,6.9706,6.8084,6.8084,540623,0
1993-02-17,6.8084,6.8426,6.7997,6.8084,951231,0
1993-02-18,6.7997,6.8426,6.603,6.6286,727684,0
1993-02-19,6.6286,6.8426,6.6286,6.7997,404999,0
1993-02-22,6.7997,7.0992,6.7742,7.0819,1207509,0
1993-02-23,6.9196,6.9451,6.8681,6.9451,794097,0
1993-02-24,6.9196,6.9196,6.8681,6.8851,932524,0
1993-02-25,6.8767,6.9965,6.8681,6.9022,316140,0
1993-02-26,6.9279,6.9279,6.8681,6.8851,470471,0
1993-03-01,6.9451,6.9451,6.8681,6.8681,348876,0
1993-03-02,6.8851,6.9706,6.8681,6.9706,393774,0
1993-03-03,6.9877,7.0992,6.9877,7.0564,708046,0
1993-03-04,6.9877,6.9965,6.9279,6.9451,343265,0
1993-03-05,6.9451,7.0819,6.8681,6.9877,498530,0
1993-03-08,7.0564,7.2958,7.0564,7.2871,701497,0
1993-03-09,7.2958,7.3985,7.2701,7.2701,538753,0
1993-03-10,7.2275,7.2871,7.1505,7.2871,490110,0
1993-03-11,7.2871,7.3129,7.2531,7.2871,209513,0
1993-03-12,7.2275,7.2275,7.0306,7.0905,1394577,0
1993-03-15,7.0905,7.1335,7.0393,7.1335,400322,0
1993-03-16,7.1335,7.1335,7.0819,7.0992,459246,0
1993-03-17,7.0564,7.0905,7.0135,7.0306,466730,0
1993-03-18,7.0306,7.0992,7.0306,7.0992,156198,0
1993-03-19,7.0992,7.0992,7.0306,7.0306,716462,0
1993-03-22,6.9622,7.0564,6.9622,7.0564,498530,0
1993-03-23,7.0393,7.0819,7.0221,7.0393,531268,0
1993-03-24,7.0306,7.0992,6.9196,6.9451,1602221,0
1993-03-25,6.9622,6.9877,6.8851,6.9196,527528,0
1993-03-26,6.8681,6.8767,6.7313,6.7826,1180386,0
1993-03-29,6.8084,6.8681,6.8084,6.817,317078,0
1993-03-30,6.8339,6.8339,6.7399,6.7485,364778,0
1993-03-31,6.7742,6.817,6.7313,6.7313,1590994,0
1993-04-01,6.7742,6.8084,6.7654,6.7742,632283,0
1993-04-02,6.7485,6.8084,6.7313,6.8084,375066,0
1993-04-05,6.7654,6.7654,6.7485,6.7654,371326,0
1993-04-06,6.7485,6.9022,6.7485,6.9022,748262,0
1993-04-07,6.9022,6.9022,6.8681,6.8851,402193,0
1993-04-08,6.8767,6.9451,6.8767,6.9451,515367,0
1993-04-12,6.9451,7.0135,6.9279,6.9451,493852,0
1993-04-13,6.9622,7.0306,6.9451,7.0306,849280,0
1993-04-14,7.0564,7.1932,7.0564,7.1505,456441,0
1993-04-15,7.0992,7.1932,7.0819,7.1846,395642,0
1993-04-16,7.2275,7.2275,7.1418,7.1505,347005,0
1993-04-19,7.1335,7.1418,7.0306,7.0819,520978,0
1993-04-20,7.0564,7.0905,7.0135,7.0221,546232,0
1993-04-21,7.0221,7.0992,7.0221,7.0564,306788,0
1993-04-22,7.0564,7.2444,7.0564,7.0819,540623,0
1993-04-23,7.0306,7.0819,6.9451,6.9965,448957,0
1993-04-26,6.9451,6.9706,6.7742,6.7826,556521,0
1993-04-27,6.7313,6.817,6.7313,6.8084,669698,0
1993-04-28,6.8084,6.8084,6.7485,6.7742,341395,0
1993-04-29,6.7997,6.817,6.7742,6.8084,331109,0
1993-04-30,6.8426,6.9279,6.7742,6.7742,434929,0
1993-05-03,6.7742,6.7997,6.6884,6.7742,352622,0
1993-05-04,6.7485,6.8681,6.7227,6.8597,639765,0
1993-05-05,6.8339,6.9022,6.7654,6.7742,144040,0
1993-05-06,6.7485,6.7997,6.6286,6.6286,348876,0
1993-05-07,6.6286,6.6972,6.6286,6.6545,424641,0
1993-05-10,6.6715,6.7485,6.6628,6.7227,633220,0
1993-05-11,6.7485,6.8851,6.7485,6.8681,512560,0
1993-05-12,6.8681,6.8681,6.7997,6.8681,480762,0
1993-05-13,6.817,6.8339,6.7997,6.7997,224477,0
1993-05-14,6.817,6.8426,6.7997,6.817,179587,0
1993-05-17,6.8426,6.8426,6.7742,6.8339,172100,0
1993-05-18,6.8084,6.8426,6.7997,6.817,556521,0
1993-05-19,6.7485,6.817,6.6972,6.817,577099,0
1993-05-20,6.8084,6.8084,6.6972,6.7826,366647,0
1993-05-21,6.7742,6.7742,6.7143,6.7485,391905,0
1993-05-24,6.7654,6.9196,6.7399,6.8426,1095272,0
1993-05-25,6.8426,6.8426,6.8084,6.8426,675309,0
1993-05-26,6.8339,6.8681,6.8084,6.8681,612641,0
1993-05-27,6.8851,7.0306,6.8851,7.0221,290889,0
1993-05-28,6.9965,6.9965,6.9196,6.9451,228219,0
1993-06-01,6.9965,7.0819,6.9622,7.0135,231963,0
1993-06-02,6.9622,7.0221,6.9622,7.0221,475145,0
1993-06-03,7.0135,7.2018,7.0135,7.1846,654731,0
1993-06-04,7.1761,7.1761,7.0905,7.1163,205773,0
1993-06-07,7.1163,7.2701,7.1163,7.2701,302113,0
1993-06-08,7.2361,7.2361,7.1418,7.1761,273117,0
1993-06-09,7.1676,7.2275,7.1418,7.1761,294628,0
1993-06-10,7.2275,7.2275,7.1505,7.1676,505080,0
1993-06-11,7.1761,7.2018,7.1505,7.1505,554650,0
1993-06-14,7.1761,7.2275,7.1505,7.1676,353552,0
1993-06-15,7.2018,7.2104,7.1505,7.1676,322694,0
1993-06-16,7.1505,7.2018,7.1505,7.1846,385356,0
1993-06-17,7.1761,7.2531,7.1761,7.2104,563068,0
1993-06-18,7.2104,7.2104,7.0905,7.0905,1027929,0
1993-06-21,7.1335,7.1761,7.0992,7.1505,410139,0
1993-06-22,7.1761,7.1761,7.0135,7.0564,321754,0
1993-06-23,7.0564,7.2275,7.0306,7.2018,396112,0
1993-06-24,7.1505,7.3129,7.1505,7.2444,297903,0
1993-06-25,7.2958,7.3129,7.0306,7.0992,318945,0
1993-06-28,7.1505,7.2444,7.1335,7.2444,212319,0
1993-06-29,7.2701,7.3643,7.2018,7.2701,698689,0
1993-06-30,7.2701,7.2958,7.0564,7.0992,534542,0
1993-07-01,7.1505,7.2018,7.1505,7.1505,677181,0
1993-07-02,7.1505,7.1761,6.9622,7.0819,520515,0
1993-07-06,7.0306,7.0992,7.0135,7.0306,296030,0
1993-07-07,6.9877,7.0564,6.9196,6.9196,506481,0
1993-07-08,6.9196,7.0135,6.8426,6.9877,346541,0
1993-07-09,6.9877,7.0135,6.9196,7.0135,281532,0
1993-07-12,6.9622,6.9877,6.7997,6.8681,234300,0
1993-07-13,6.8426,7.0135,6.8426,6.8851,166022,0
1993-07-14,6.8851,6.9877,6.8426,6.9366,392370,0
1993-07-15,6.9366,7.3129,6.8851,7.1761,651921,0
1993-07-16,7.2018,7.2958,7.2018,7.2958,571488,0
1993-07-19,7.2958,7.3472,7.2275,7.2701,342798,0
1993-07-20,7.2275,7.2275,7.1335,7.1761,242251,0
1993-07-21,7.0992,7.1761,7.0135,7.1761,521446,0
1993-07-22,7.1505,7.1505,6.8851,7.0564,1204704,0
1993-07-23,7.0306,7.0992,6.9877,7.0819,263761,0
1993-07-26,7.0819,7.0819,7.0306,7.0564,607029,0
1993-07-27,7.0819,7.0819,6.9877,6.9877,229622,0
1993-07-28,6.9877,6.9877,6.8851,6.8851,324559,0
1993-07-29,6.8851,6.9366,6.8851,6.9366,389095,0
1993-07-30,6.9196,6.9196,6.8426,6.8681,310061,0
1993-08-02,6.8681,6.8681,6.7485,6.7742,526591,0
1993-08-03,6.7742,6.7997,6.7227,6.7485,226350,0
1993-08-04,6.7742,6.7997,6.7227,6.7742,468136,0
1993-08-05,6.7742,6.817,6.7227,6.817,328771,0
1993-08-06,6.8851,6.9196,6.8426,6.9196,527528,0
1993-08-09,6.8681,7.1335,6.8681,7.1335,614980,0
1993-08-10,7.1335,7.1505,7.0306,7.1505,889032,0
1993-08-11,7.1505,7.2958,7.1505,7.2958,308192,0
1993-08-12,7.2958,7.3129,6.8681,6.9794,702434,0
1993-08-13,6.9794,7.0564,6.9622,7.0564,180517,0
1993-08-16,7.0564,7.1761,7.0135,7.1505,281532,0
1993-08-17,7.1505,7.1761,7.0992,7.1505,235232,0
1993-08-18,7.1505,7.2701,7.1505,7.2701,496193,0
1993-08-19,7.2701,7.2958,7.2275,7.2275,301176,0
1993-08-20,7.2701,7.2958,7.2275,7.2444,412948,0
1993-08-23,7.2444,7.2958,7.2018,7.2018,386761,0
1993-08-24,7.2275,7.3901,7.2275,7.3901,847409,0
1993-08-25,7.3901,7.5352,7.3901,7.4411,962453,0
1993-08-26,7.4842,7.5611,7.4842,7.4842,868453,0
1993-08-27,7.4842,7.5095,7.4581,7.5095,274988,0
1993-08-30,7.5095,7.5611,7.4842,7.5352,462521,0
1993-08-31,7.5611,7.7062,7.5611,7.672,1394577,0
1993-09-01,7.672,7.672,7.6037,7.6294,786613,0
1993-09-02,7.6294,7.7062,7.5867,7.6551,466730,0
1993-09-03,7.6294,7.6551,7.5867,7.6037,346069,0
1993-09-07,7.5867,7.7062,7.5867,7.6037,461120,0
1993-09-08,7.5867,7.672,7.5611,7.6294,705704,0
1993-09-09,7.6294,7.7062,7.6037,7.6294,844134,0
1993-09-10,7.6294,7.6551,7.6037,7.6294,545293,0
1993-09-13,7.6294,7.6551,7.6294,7.6294,516301,0
1993-09-14,7.6294,7.6294,7.5611,7.6037,540623,0
1993-09-15,7.6037,7.6294,7.5352,7.6294,565410,0
1993-09-16,7.6294,7.7236,7.6037,7.7236,342330,0
1993-09-17,7.5867,7.7062,7.5867,7.6294,1229957,0
1993-09-20,7.6294,7.6294,7.4411,7.5095,801110,0
1993-09-21,7.4842,7.4842,7.1505,7.3728,1128477,0
1993-09-22,7.4156,7.4156,7.2958,7.3129,456441,0
1993-09-23,7.3901,7.4156,7.2958,7.3728,754813,0
1993-09-24,7.3728,7.4411,7.2958,7.3901,719268,0
1993-09-27,7.4411,7.4842,7.4411,7.4411,310996,0
1993-09-28,7.4411,7.4842,7.3728,7.3728,723944,0
1993-09-29,7.3472,7.3728,7.2958,7.3728,225881,0
1993-09-30,7.3129,7.3728,7.2444,7.3728,238978,0
1993-10-01,7.3728,7.3728,7.2958,7.3472,325961,0
1993-10-04,7.3728,7.3728,7.3129,7.3728,540154,0
1993-10-05,7.4156,7.4156,7.2701,7.2701,476553,0
1993-10-06,7.2958,7.3728,7.0992,7.2275,1257549,0
1993-10-07,7.2275,7.3728,7.2275,7.3472,255346,0
1993-10-08,7.3728,7.4581,7.3728,7.4581,506016,0
1993-10-11,7.5095,7.5867,7.4411,7.4581,274054,0
1993-10-12,7.4842,7.5611,7.4581,7.5611,542492,0
1993-10-13,7.5095,7.5611,7.4156,7.5095,1258486,0
1993-10-14,7.5095,7.5352,7.4581,7.4842,247862,0
1993-10-15,7.5095,7.5095,7.4842,7.4842,473745,0
1993-10-18,7.4842,7.6037,7.4411,7.5611,238509,0
1993-10-19,7.5352,7.6037,7.5352,7.6037,264700,0
1993-10-20,7.6037,7.6037,7.4842,7.4842,324095,0
1993-10-21,7.5095,7.5095,7.2701,7.2701,611238,0
1993-10-22,7.2958,7.3728,7.2275,7.3129,684659,0
1993-10-25,7.3472,7.3472,7.2444,7.3129,471405,0
1993-10-26,7.3129,7.3129,7.2958,7.2958,860501,0
1993-10-27,7.2701,7.2958,7.2275,7.2444,355888,0
1993-10-28,7.2444,7.2958,7.2275,7.2444,575694,0
1993-10-29,7.2444,7.2444,7.1335,7.1335,375534,0
1993-11-01,7.1335,7.2789,7.0992,7.2275,830572,0
1993-11-02,7.1761,7.2958,7.1335,7.2958,467196,0
1993-11-03,7.2958,7.3215,6.8851,7.0819,774452,0
1993-11-04,7.0306,7.0819,6.9794,7.0135,682322,0
1993-11-05,7.0135,7.1761,6.8851,7.1335,809995,0
1993-11-08,7.1335,7.2275,7.0819,7.1589,423237,0
1993-11-09,7.2789,7.2789,7.0306,7.0306,540623,0
1993-11-10,7.0992,7.2444,7.0135,7.2444,696818,0
1993-11-11,7.2444,7.2444,7.0992,7.1335,658474,0
1993-11-12,7.1761,7.2789,7.1761,7.2789,1120992,0
1993-11-15,7.2789,7.2789,6.8851,6.8851,661743,0
1993-11-16,6.9794,7.1335,6.9794,7.1335,554180,0
1993-11-17,7.1335,7.2444,7.0992,7.2444,374130,0
1993-11-18,7.2018,7.2018,7.0819,7.0992,372259,0
1993-11-19,7.1761,7.2275,7.0306,7.2018,833846,0
1993-11-22,7.0819,7.1761,6.9794,7.0819,659873,0
1993-11-23,7.0564,7.2789,7.0564,7.2444,648182,0
1993-11-24,7.2444,7.2789,7.1761,7.2018,292755,0
1993-11-26,7.2444,7.2789,7.2444,7.2444,174441,0
1993-11-29,7.2789,7.3215,7.2275,7.2275,429314,0
1993-11-30,7.1761,7.2789,7.1589,7.2444,295097,0
1993-12-01,7.2789,7.3215,7.0819,7.2018,1024653,0
1993-12-02,7.1761,7.2444,7.1761,7.2444,248799,0
1993-12-03,7.2789,7.2789,7.2018,7.2444,180517,0
1993-12-06,7.2789,7.3215,7.1335,7.1335,437267,0
1993-12-07,7.1761,7.2018,7.0992,7.0992,494789,0
1993-12-08,7.0992,7.1335,7.0306,7.1335,354955,0
1993-12-09,7.1589,7.1589,7.0306,7.0564,481228,0
1993-12-10,7.0819,7.0819,6.9622,6.9622,269374,0
1993-12-13,6.9622,7.0306,6.9366,7.0306,2322424,0
1993-12-14,7.0992,7.1589,7.0819,7.1589,344202,0
1993-12-15,7.1761,7.2018,7.0819,7.0819,669698,0
1993-12-16,7.1335,7.1335,7.0306,7.0306,1297768,0
1993-12-17,7.0306,7.1589,7.0135,7.0564,1062068,0
1993-12-20,7.0564,7.0819,6.9622,7.0819,564005,0
1993-12-21,7.0992,7.1589,6.9366,7.0306,738442,0
1993-12-22,7.0992,7.1335,6.9366,7.0564,619188,0
1993-12-23,7.0564,7.1335,7.0564,7.0992,279664,0
1993-12-27,7.0992,7.3215,7.0992,7.2958,406400,0
1993-12-28,7.2444,7.3901,7.2444,7.3901,291822,0
1993-12-29,7.4156,7.5611,7.4156,7.5611,1063934,0
1993-12-30,7.5352,7.5867,7.5184,7.5352,438199,0
1993-12-31,7.5184,7.638,7.4581,7.4581,180987,0
1994-01-03,7.4156,7.5611,7.3901,7.4411,599078,0
1994-01-04,7.4581,7.5352,7.3901,7.4411,815608,0
1994-01-05,7.3901,7.3901,7.0819,7.1761,1888431,0
1994-01-06,7.2018,7.2958,7.1761,7.1761,694952,0
1994-01-07,7.2275,7.5352,7.1589,7.5184,903528,0
1994-01-10,7.4581,7.6551,7.4411,7.6551,947022,0
1994-01-11,7.6551,7.8517,7.6551,7.8517,754813,0
1994-01-12,7.8517,7.9457,7.8005,7.9457,853020,0
1994-01-13,7.9202,8.0654,7.8947,8.04,626667,0
1994-01-14,8.04,8.0654,7.9629,8.0143,787079,0
1994-01-17,8.0143,8.0143,7.8947,7.8947,412480,0
1994-01-18,7.9457,8.0915,7.8947,8.0654,403127,0
1994-01-19,8.0915,8.0915,7.9886,8.04,302579,0
1994-01-20,8.04,8.04,7.8005,7.8947,621057,0
1994-01-21,7.9202,8.2278,7.9202,8.2278,781468,0
1994-01-24,8.2797,8.4506,8.2278,8.4506,1156531,0
1994-01-25,8.4506,8.4506,8.3479,8.3479,839926,0
1994-01-26,8.3479,8.3479,8.1087,8.1339,769776,0
1994-01-27,8.0654,8.1087,7.9629,8.0654,687466,0
1994-01-28,8.1596,8.2278,8.0915,8.2278,964789,0
1994-01-31,8.2109,8.2109,8.1596,8.1596,556052,0
1994-02-01,8.2109,8.3562,8.2109,8.2278,1134553,0
1994-02-02,8.1768,8.2109,8.04,8.0654,443345,0
1994-02-03,8.1087,8.1087,7.9629,8.0654,415283,0
1994-02-04,8.0654,8.0654,7.9457,7.9629,286679,0
1994-02-07,7.9202,7.9972,7.9202,7.9457,562131,0
1994-02-08,7.8947,8.0143,7.8005,7.9629,570083,0
1994-02-09,8.0143,8.0654,7.9629,8.04,569617,0
1994-02-10,8.04,8.3737,8.04,8.1087,966192,0
1994-02-11,8.04,8.1339,8.04,8.0915,312401,0
1994-02-14,8.1087,8.2797,8.0654,8.2797,554650,0
1994-02-15,8.2539,8.6386,8.2278,8.6131,1382885,0
1994-02-16,8.6131,8.6643,8.5188,8.5703,640700,0
1994-02-17,8.5703,8.5703,8.2539,8.3737,739845,0
1994-02-18,8.399,8.5703,8.3052,8.3223,801110,0
1994-02-22,8.3052,8.4679,8.3052,8.399,871260,0
1994-02-23,8.399,8.399,8.3052,8.3223,1143442,0
1994-02-24,8.2109,8.3052,8.2109,8.2539,910541,0
1994-02-25,8.2278,8.2278,8.0915,8.1768,1425442,0
1994-02-28,8.1768,8.3223,8.1768,8.2539,749666,0
1994-03-01,8.2539,8.3052,8.1596,8.2539,531268,0
1994-03-02,8.1768,8.399,8.1768,8.3223,624798,0
1994-03-03,8.3223,8.425,8.1768,8.399,451762,0
1994-03-04,8.399,8.493,8.3562,8.4679,495257,0
1994-03-07,8.4506,8.5188,8.4506,8.4506,283406,0
1994-03-08,8.5188,8.5188,8.3052,8.399,595339,0
1994-03-09,8.3562,8.5188,8.3223,8.5188,569617,0
1994-03-10,8.4679,8.5188,8.425,8.4506,310528,0
1994-03-11,8.5872,8.6643,8.5447,8.6643,484502,0
1994-03-14,8.6643,8.6643,8.5447,8.6131,243188,0
1994-03-15,8.6131,8.6131,8.4679,8.493,331109,0
1994-03-16,8.493,8.5872,8.493,8.5447,313804,0
1994-03-17,8.5703,8.5703,8.3562,8.5188,1243990,0
1994-03-18,8.493,8.5872,8.3737,8.5447,1319749,0
1994-03-21,8.493,8.5188,8.425,8.4506,514897,0
1994-03-22,8.399,8.4506,8.399,8.399,222609,0
1994-03-23,8.399,8.5188,8.3737,8.5188,591128,0
1994-03-24,8.399,8.4506,8.3052,8.425,775388,0
1994-03-25,8.425,8.425,8.2539,8.2797,578966,0
1994-03-28,8.2797,8.3052,8.2109,8.2797,583175,0
1994-03-29,8.2278,8.2797,7.9457,7.9629,421838,0
1994-03-30,7.9629,7.9629,7.7062,7.7493,944683,0
1994-03-31,7.7062,7.7747,7.4581,7.7747,658474,0
1994-04-04,7.6809,7.7322,7.5611,7.6037,579435,0
1994-04-05,7.6809,8.04,7.6809,8.0143,738911,0
1994-04-06,8.0143,8.0915,7.8689,7.8689,399854,0
1994-04-07,7.8689,7.9629,7.8174,7.8947,278261,0
1994-04-08,7.8689,7.8689,7.7062,7.7493,345604,0
1994-04-11,7.7747,7.9202,7.7062,7.9202,189403,0
1994-04-12,7.8947,8.04,7.8174,7.9457,304448,0
1994-04-13,7.9629,8.04,7.8947,7.9202,544827,0
1994-04-14,7.8947,7.8947,7.6809,7.7322,239911,0
1994-04-15,7.6809,7.7493,7.6294,7.6294,540623,0
1994-04-18,7.6551,7.6551,7.4411,7.5352,444282,0
1994-04-19,7.5867,7.6551,7.4411,7.4924,531268,0
1994-04-20,7.4924,7.5352,7.4156,7.5095,349346,0
1994-04-21,7.4924,7.6809,7.4924,7.6809,788483,0
1994-04-22,7.6809,7.6809,7.3901,7.5867,401253,0
1994-04-25,7.5611,7.6809,7.4924,7.6551,347005,0
1994-04-26,7.6037,7.6809,7.5611,7.6809,471875,0
1994-04-28,7.6809,7.8689,7.6809,7.7493,790355,0
1994-04-29,7.7493,8.0143,7.7493,7.9457,493384,0
1994-05-02,7.8947,7.9202,7.8517,7.9202,781937,0
1994-05-03,7.9457,7.9629,7.9029,7.9202,361975,0
1994-05-04,7.9202,8.1087,7.8517,8.04,961051,0
1994-05-05,8.04,8.0654,7.8947,7.9202,334380,0
1994-05-06,7.8777,7.8777,7.7493,7.7747,361504,0
1994-05-09,7.7322,7.8005,7.7322,7.8005,273117,0
1994-05-10,7.8517,7.8517,7.7747,7.8174,253475,0
1994-05-11,7.8174,7.8517,7.7493,7.7747,541087,0
1994-05-12,7.7747,7.7747,7.6294,7.6294,1260822,0
1994-05-13,7.6551,7.7062,7.6294,7.6551,258149,0
1994-05-16,7.7062,7.7493,7.6037,7.6294,477952,0
1994-05-17,7.5867,7.7062,7.5611,7.7062,750603,0
1994-05-18,7.7322,7.7322,7.5352,7.6294,1119122,0
1994-05-19,7.6809,7.6809,7.5611,7.6809,400322,0
1994-05-20,7.6809,7.6809,7.5867,7.6037,589725,0
1994-05-23,7.6551,7.6551,7.5352,7.6551,361037,0
1994-05-24,7.6037,7.7322,7.6037,7.6551,892304,0
1994-05-25,7.6294,7.7322,7.5867,7.7322,614510,0
1994-05-26,7.7322,7.8947,7.7322,7.8947,399854,0
1994-05-27,7.8947,8.1427,7.8517,8.0654,550439,0
1994-05-31,8.0143,8.0654,7.8517,7.8517,589725,0
1994-06-01,7.8517,7.8517,7.7322,7.7493,408271,0
1994-06-02,7.8174,7.8174,7.6809,7.7062,473745,0
1994-06-03,7.7747,7.9629,7.7322,7.8777,283876,0
1994-06-06,7.9202,7.9972,7.8517,7.8947,339055,0
1994-06-07,7.8947,7.8947,7.7062,7.7322,407803,0
1994-06-08,7.7493,7.8005,7.7062,7.8005,1395978,0
1994-06-09,7.7493,7.8517,7.7493,7.8517,660809,0
1994-06-10,7.8517,7.8517,7.7062,7.7493,147314,0
1994-06-13,7.7062,7.8517,7.7062,7.8517,747326,0
1994-06-14,7.8777,7.8947,7.7919,7.8517,801577,0
1994-06-15,7.8947,7.8947,7.8517,7.8777,315674,0
1994-06-16,7.8777,7.9457,7.8777,7.8777,548102,0
1994-06-17,7.8777,7.9457,7.8517,7.9457,1482031,0
1994-06-20,7.8517,7.9629,7.8517,7.9202,261425,0
1994-06-21,7.8777,7.9457,7.7747,7.9457,502740,0
1994-06-22,7.8947,7.8947,7.7062,7.7747,561668,0
1994-06-23,7.7322,7.8174,7.7062,7.7493,399387,0
1994-06-24,7.7062,7.8005,7.6809,7.7322,873131,0
1994-06-27,7.6809,7.7747,7.5867,7.6809,636958,0
1994-06-28,7.6037,7.6037,7.3643,7.4581,570550,0
1994-06-29,7.5095,7.6551,7.4411,7.4581,423237,0
1994-06-30,7.4581,7.5095,7.4156,7.5095,477019,0
1994-07-01,7.5611,7.5611,7.3901,7.4924,416226,0
1994-07-05,7.4411,7.5095,7.4411,7.4411,263761,0
1994-07-06,7.4581,7.4924,7.4156,7.4411,404061,0
1994-07-07,7.4581,7.6294,7.4411,7.6294,289952,0
1994-07-08,7.6037,7.6809,7.5611,7.6037,361975,0
1994-07-11,7.6551,7.6809,7.2275,7.4581,346541,0
1994-07-12,7.5095,7.6551,7.4156,7.4156,772114,0
1994-07-13,7.4156,7.4581,7.3472,7.3643,834783,0
1994-07-14,7.4581,7.5095,7.3472,7.5095,709447,0
1994-07-15,7.4924,7.4924,7.3901,7.4156,926909,0
1994-07-18,7.4156,7.4411,7.3643,7.3643,907738,0
1994-07-19,7.3901,7.4156,7.2275,7.2701,3014564,0
1994-07-20,7.2701,7.2958,7.1248,7.2958,755277,0
1994-07-21,7.2701,7.3472,7.2701,7.3472,1022782,0
1994-07-22,7.2444,7.2444,7.1505,7.2275,747326,0
1994-07-25,7.2275,7.3643,7.1676,7.2701,607496,0
1994-07-26,7.3472,7.3901,7.3129,7.3643,564936,0
1994-07-27,7.3643,7.5611,7.3643,7.4924,1350616,0
1994-07-28,7.4924,7.7322,7.4924,7.7062,1194884,0
1994-07-29,7.7062,7.7493,7.6551,7.7322,617787,0
1994-08-01,7.7322,7.8947,7.7322,7.8947,877807,0
1994-08-02,7.8947,8.0227,7.8265,7.8265,1244924,0
1994-08-03,7.8265,8.0654,7.8265,8.0654,1738308,0
1994-08-04,8.0654,8.0654,7.8947,7.9457,729559,0
1994-08-05,7.9457,7.9714,7.8777,7.8947,555119,0
1994-08-08,7.9457,7.9457,7.8005,7.8005,652393,0
1994-08-09,7.8265,7.8265,7.6809,7.8005,720206,0
1994-08-10,7.8265,8.0227,7.8005,7.9972,906337,0
1994-08-11,7.9457,7.9714,7.8005,7.9457,862374,0
1994-08-12,7.9202,8.0227,7.9202,7.9972,462989,0
1994-08-15,8.0654,8.0915,7.9801,8.0227,385824,0
1994-08-16,8.04,8.1596,8.0227,8.1427,530799,0
1994-08-17,8.1853,8.1853,7.9972,8.0654,561668,0
1994-08-18,8.1087,8.1853,8.0915,8.1087,949359,0
1994-08-19,8.1427,8.1596,8.0915,8.1427,1010625,0
1994-08-22,8.1087,8.1853,8.1087,8.1087,715525,0
1994-08-23,8.1853,8.2882,8.1427,8.2368,540623,0
1994-08-24,8.2539,8.3052,8.2109,8.3052,767905,0
1994-08-25,8.3052,8.4331,8.3052,8.3562,273583,0
1994-08-26,8.3562,8.579,8.3562,8.579,1056453,0
1994-08-29,8.6213,8.6643,8.579,8.579,543894,0
1994-08-30,8.5959,8.5959,8.4506,8.4506,957778,0
1994-08-31,8.399,8.4331,8.3562,8.3562,465327,0
1994-09-01,8.382,8.382,8.2539,8.2539,585517,0
1994-09-02,8.3052,8.3562,8.1853,8.2882,963391,0
1994-09-06,8.3052,8.382,8.3052,8.382,144511,0
1994-09-07,8.382,8.4506,8.3052,8.3052,856760,0
1994-09-08,8.3562,8.382,8.3052,8.3562,478889,0
1994-09-09,8.3052,8.3562,8.2882,8.3052,403127,0
1994-09-12,8.3052,8.3052,8.2539,8.2539,688403,0
1994-09-13,8.2882,8.3052,8.1427,8.1427,217932,0
1994-09-14,8.1087,8.1427,8.04,8.0915,786146,0
1994-09-15,8.1853,8.1853,8.0915,8.1087,680452,0
1994-09-16,8.0915,8.1427,8.0915,8.1087,1201898,0
1994-09-19,8.1596,8.1596,8.04,8.1087,605157,0
1994-09-20,8.0654,8.1427,7.9714,8.0654,245524,0
1994-09-21,8.04,8.04,7.8777,7.9714,633686,0
1994-09-22,7.9457,8.0915,7.8777,7.8777,886694,0
1994-09-23,7.8265,7.9972,7.7747,7.9972,726750,0
1994-09-26,8.0227,8.0744,7.8777,7.9457,1459113,0
1994-09-27,7.9457,8.0915,7.9457,8.0227,721138,0
1994-09-28,7.9972,8.1938,7.9714,8.1427,448957,0
1994-09-29,8.1427,8.1684,8.1165,8.1684,1172905,0
1994-09-30,8.2198,8.2882,8.1938,8.2882,591600,0
1994-10-03,8.2368,8.2368,8.1165,8.1684,412480,0
1994-10-04,8.1938,8.1938,7.8777,7.9029,600948,0
1994-10-05,7.8005,7.8265,7.7062,7.8005,822621,0
1994-10-06,7.7574,7.8777,7.7322,7.8517,441944,0
1994-10-07,7.8005,8.0744,7.8005,7.9714,517705,0
1994-10-10,8.0227,8.0744,7.9714,8.0744,494789,0
1994-10-11,8.0744,8.2623,8.0744,8.2198,823090,0
1994-10-12,8.1938,8.1938,8.0227,8.0485,651458,0
1994-10-13,8.0915,8.1165,8.0915,8.1165,735168,0
1994-10-14,8.1165,8.1427,8.0744,8.1427,211851,0
1994-10-17,8.1427,8.1427,8.0915,8.1165,409208,0
1994-10-18,8.1427,8.1427,8.0744,8.0744,455974,0
1994-10-19,8.0744,8.3134,8.0744,8.2623,1815472,0
1994-10-20,8.3134,8.382,8.2623,8.382,1136425,0
1994-10-21,8.382,8.4162,8.3392,8.4162,1516168,0
1994-10-24,8.4331,8.4331,8.3392,8.3648,1268306,0
1994-10-25,8.382,8.4589,8.3648,8.4331,573826,0
1994-10-26,8.4331,8.4331,8.3392,8.3392,1475948,0
1994-10-27,8.2368,8.3134,8.1938,8.2623,773985,0
1994-10-28,8.2368,8.6302,8.2368,8.6302,994726,0
1994-10-31,8.6558,8.8179,8.6558,8.7242,744522,0
1994-11-01,8.6302,8.6558,8.4162,8.4589,404999,0
1994-11-02,8.4589,8.5274,8.4589,8.4589,649116,0
1994-11-03,8.5103,8.5103,8.4162,8.4849,468136,0
1994-11-04,8.5274,8.5618,8.3134,8.3134,640234,0
1994-11-07,8.3648,8.5274,8.3648,8.5274,755745,0
1994-11-08,8.5274,8.5274,8.4849,8.5274,361975,0
1994-11-09,8.579,8.579,8.5103,8.5274,279664,0
1994-11-10,8.6044,8.6044,8.382,8.382,275455,0
1994-11-11,8.2368,8.2623,8.0915,8.1427,891839,0
1994-11-14,8.2368,8.4849,8.2368,8.4589,394706,0
1994-11-15,8.4162,8.4849,8.2368,8.2882,460648,0
1994-11-16,8.2882,8.3134,8.2368,8.2882,554650,0
1994-11-17,8.3134,8.3648,8.1938,8.2623,178648,0
1994-11-18,8.2882,8.4162,8.2623,8.3648,969000,0
1994-11-21,8.4162,8.4849,8.4162,8.4589,446150,0
1994-11-22,8.3392,8.3392,8.0915,8.1165,327834,0
1994-11-23,7.9972,8.0227,7.7062,7.9029,491983,0
1994-11-25,7.8777,7.9457,7.8777,7.9287,412948,0
1994-11-28,7.9457,8.0915,7.9029,8.0485,508353,0
1994-11-29,8.0485,8.0744,7.8517,7.9714,310061,0
1994-11-30,7.9972,7.9972,7.8517,7.8517,525185,0
1994-12-01,7.9029,7.9457,7.8005,7.9287,524252,0
1994-12-02,7.9714,8.0915,7.9029,8.0485,592062,0
1994-12-05,8.1165,8.1427,7.9287,7.9457,657066,0
1994-12-06,7.8777,8.0485,7.8777,8.0227,225416,0
1994-12-07,7.9457,8.0915,7.9457,7.9714,216998,0
1994-12-08,8.0227,8.0744,7.8517,7.9029,374600,0
1994-12-09,7.8517,7.8517,7.7322,7.7322,691673,0
1994-12-12,7.8005,7.8265,7.7062,7.8005,415752,0
1994-12-13,7.8005,7.8005,7.7322,7.7836,549037,0
1994-12-14,7.7574,7.7836,7.6809,7.7574,1379145,0
1994-12-15,7.8005,8.0485,7.8005,7.9714,659873,0
1994-12-16,8.4331,8.4331,8.0744,8.1165,1796300,0
1994-12-19,8.0744,8.0744,8.0227,8.0485,347942,0
1994-12-20,7.9972,8.0915,7.9972,8.0744,414818,0
1994-12-21,8.0227,8.1427,8.0227,8.1165,460180,0
1994-12-22,8.1684,8.3392,8.1684,8.2623,339522,0
1994-12-23,8.2966,8.3737,8.271,8.2966,333914,0
1994-12-27,8.4162,8.4589,8.3906,8.4589,289952,0
1994-12-28,8.3479,8.3479,8.1684,8.2451,289012,0
1994-12-29,8.2966,8.3906,8.2966,8.3906,292755,0
1994-12-30,8.3479,8.5188,8.2026,8.5188,620588,0
1995-01-03,8.4162,8.4589,8.3134,8.442,736572,0
1995-01-04,8.4589,8.4589,8.1684,8.271,455506,0
1995-01-05,8.3134,8.3134,8.0744,8.1257,544827,0
1995-01-06,8.1508,8.2966,8.1257,8.271,885756,0
1995-01-09,8.271,8.271,8.1684,8.2198,203900,0
1995-01-10,8.2966,8.442,8.2451,8.2966,245990,0
1995-01-11,8.3479,8.3479,8.1684,8.2451,268907,0
1995-01-12,8.2026,8.3134,8.1684,8.2198,530331,0
1995-01-13,8.271,8.2966,8.0996,8.2198,374130,0
1995-01-16,8.3134,8.3737,8.271,8.3479,606091,0
1995-01-17,8.2966,8.3737,8.2026,8.3737,507883,0
1995-01-18,8.2966,8.3134,8.0996,8.1684,366647,0
1995-01-19,8.1257,8.1508,7.9801,8.0485,960583,0
1995-01-20,8.0485,8.0485,7.8604,7.8777,935797,0
1995-01-23,7.7322,8.0744,7.7322,8.0744,606091,0
1995-01-24,8.0227,8.0227,7.8265,7.9546,481694,0
1995-01-25,8.0227,8.1684,7.8265,7.9029,604220,0
1995-01-26,7.9546,7.9801,7.8604,7.8777,567279,0
1995-01-27,7.9029,7.9287,7.8265,7.9029,326431,0
1995-01-30,7.9029,7.9287,7.8265,7.8604,310061,0
1995-01-31,7.8092,7.8777,7.7836,7.8265,354955,0
1995-02-01,7.8604,7.8777,7.7574,7.8265,549037,0
1995-02-02,7.8092,8.0227,7.8092,8.0057,1668160,0
1995-02-03,8.271,8.3134,8.2026,8.271,1599882,0
1995-02-06,8.2451,8.3906,8.2451,8.3737,1685462,0
1995-02-07,8.3737,8.4162,8.3134,8.3906,810463,0
1995-02-08,8.3906,8.442,8.3737,8.3906,518640,0
1995-02-09,8.3737,8.4589,8.3737,8.442,926448,0
1995-02-10,8.4589,8.493,8.4162,8.442,441944,0
1995-02-13,8.4162,8.5188,8.4162,8.4589,394241,0
1995-02-14,8.4589,8.493,8.3906,8.4162,401724,0
1995-02-15,8.4589,8.5618,8.442,8.5361,547635,0
1995-02-16,8.5188,8.5618,8.5188,8.5361,320819,0
1995-02-17,8.5361,8.5361,8.5188,8.5188,312868,0
1995-02-21,8.5618,8.6044,8.5361,8.5872,650987,0
1995-02-22,8.5872,8.6558,8.5361,8.5618,661743,0
1995-02-23,8.5618,8.6814,8.5188,8.6558,744990,0
1995-02-24,8.7071,8.7329,8.6814,8.7329,330172,0
1995-02-27,8.6386,8.6814,8.5872,8.6386,362907,0
1995-02-28,8.6558,8.7584,8.6386,8.7329,381147,0
1995-03-01,8.7329,8.7584,8.6044,8.6044,299305,0
1995-03-02,8.6386,8.6386,8.493,8.5872,263761,0
1995-03-03,8.5188,8.5872,8.4589,8.5872,451762,0
1995-03-06,8.5618,8.7329,8.5361,8.6814,538753,0
1995-03-07,8.6558,8.6558,8.5618,8.6558,880145,0
1995-03-08,8.6814,8.7071,8.5872,8.6386,248331,0
1995-03-09,8.5618,8.5872,8.5188,8.5188,218400,0
1995-03-10,8.5618,8.7329,8.5618,8.6814,572888,0
1995-03-13,8.6814,8.7329,8.6044,8.7329,272648,0
1995-03-14,8.7329,8.8523,8.6386,8.6558,592532,0
1995-03-15,8.7071,8.7584,8.6386,8.6558,576163,0
1995-03-16,8.6558,8.6814,8.6044,8.6558,744990,0
1995-03-17,8.7329,8.7329,8.6558,8.7329,1554518,0
1995-03-20,8.7841,8.9464,8.7841,8.9045,487307,0
1995-03-21,8.9296,9.0235,8.7841,8.8016,667826,0
1995-03-22,8.8016,8.8016,8.7071,8.7071,456441,0
1995-03-23,8.7329,8.9045,8.7071,8.9045,966663,0
1995-03-24,8.9045,9.1164,8.9045,9.0754,910075,0
1995-03-27,9.1003,9.1261,9.0592,9.0592,687002,0
1995-03-28,9.1003,9.1003,9.0064,9.0235,264700,0
1995-03-29,9.1003,9.3464,9.0852,9.1003,757149,0
1995-03-30,9.1682,9.4255,9.0235,9.3726,813266,0
1995-03-31,9.2729,9.536,9.2729,9.536,897917,0
1995-04-03,9.4443,9.569,9.4443,9.4936,499933,0
1995-04-04,9.4707,9.4707,9.2983,9.3464,559794,0
1995-04-05,9.3228,9.3228,9.204,9.2729,454568,0
1995-04-06,9.3726,9.3726,9.204,9.229,410139,0
1995-04-07,9.2729,9.2729,9.1519,9.229,654731,0
1995-04-10,9.1682,9.1682,9.1003,9.1261,417157,0
1995-04-11,9.1682,9.1682,9.0852,9.1519,542961,0
1995-04-12,9.0852,9.204,8.98,9.204,556521,0
1995-04-13,9.2729,9.3726,9.204,9.2729,795030,0
1995-04-17,9.4255,9.4255,9.0592,9.1261,650987,0
1995-04-18,9.1682,9.204,9.1423,9.1682,301176,0
1995-04-19,9.1682,9.4255,9.1682,9.3726,793626,0
1995-04-20,9.4443,9.731,9.4443,9.664,1404399,0
1995-04-21,9.758,9.812,9.569,9.615,1162615,0
1995-04-24,9.587,9.863,9.587,9.863,1048035,0
1995-04-25,9.812,9.839,9.642,9.839,605157,0
1995-04-26,9.839,9.88,9.731,9.863,725818,0
1995-04-27,9.784,9.784,9.664,9.731,1100882,0
1995-04-28,9.784,9.812,9.716,9.784,299305,0
1995-05-01,9.839,9.863,9.784,9.784,601886,0
1995-05-02,9.784,9.911,9.784,9.911,368053,0
1995-05-03,9.956,10.059,9.863,9.956,638830,0
1995-05-04,9.956,10.059,9.88,9.982,556052,0
1995-05-05,10.059,10.059,9.812,9.812,515834,0
1995-05-08,9.812,9.982,9.716,9.863,436799,0
1995-05-09,9.863,9.928,9.784,9.784,708046,0
1995-05-10,9.863,9.863,9.587,9.642,956841,0
1995-05-11,9.683,9.784,9.615,9.731,1414686,0
1995-05-12,9.758,9.863,9.758,9.863,723011,0
1995-05-15,9.911,10.009,9.88,10.009,493384,0
1995-05-16,10.009,10.154,9.982,10.099,652393,0
1995-05-17,10.154,10.154,10.099,10.126,474679,0
1995-05-18,10.126,10.126,9.956,9.956,746862,0
1995-05-19,9.956,9.956,9.821,9.863,933460,0
1995-05-22,9.911,9.982,9.664,9.664,1087788,0
1995-05-23,9.731,9.839,9.731,9.839,844604,0
1995-05-24,9.928,9.928,9.731,9.758,590663,0
1995-05-25,9.758,9.956,9.758,9.956,474213,0
1995-05-26,9.956,10.009,9.812,9.812,445216,0
1995-05-30,9.839,9.839,9.683,9.731,798770,0
1995-05-31,9.731,9.758,9.658,9.716,1161211,0
1995-06-01,9.731,9.731,9.615,9.716,873598,0
1995-06-02,9.664,9.731,9.642,9.683,1256148,0
1995-06-05,9.664,9.758,9.642,9.716,2144242,0
1995-06-06,9.716,9.863,9.683,9.863,423705,0
1995-06-07,9.839,9.911,9.839,9.839,506950,0
1995-06-08,9.784,9.863,9.784,9.812,216529,0
1995-06-09,9.784,9.863,9.683,9.716,288548,0
1995-06-12,9.731,9.911,9.716,9.88,391905,0
1995-06-13,9.911,9.956,9.812,9.956,412014,0
1995-06-14,9.956,10.009,9.812,10.009,454104,0
1995-06-15,10.027,10.271,10.009,10.205,522847,0
1995-06-16,10.296,10.392,10.271,10.296,1620926,0
1995-06-19,10.392,10.512,10.392,10.417,549974,0
1995-06-20,10.417,10.417,10.351,10.417,1142036,0
1995-06-21,10.368,10.417,10.351,10.351,352150,0
1995-06-22,10.324,10.64,10.324,10.494,893708,0
1995-06-23,10.512,10.615,10.417,10.615,720206,0
1995-06-26,10.64,10.862,10.64,10.828,808592,0
1995-06-27,10.81,10.81,10.573,10.573,850217,0
1995-06-28,10.521,10.573,10.426,10.521,530799,0
1995-06-29,10.504,10.573,10.426,10.546,346069,0
1995-06-30,10.573,10.77,10.573,10.77,559794,0
1995-07-03,10.615,10.717,10.615,10.666,269374,0
1995-07-05,10.692,10.94,10.692,10.846,416689,0
1995-07-06,10.887,11.505,10.87,11.4,694952,0
1995-07-07,11.479,11.803,11.4,11.555,1490447,0
1995-07-10,11.426,12.086,11.426,12.086,1021847,0
1995-07-11,12.067,12.067,11.598,11.667,1252876,0
1995-07-12,11.649,11.667,11.479,11.505,855828,0
1995-07-13,11.555,11.555,11.453,11.505,726750,0
1995-07-14,11.4,11.623,11.4,11.623,875466,0
1995-07-17,11.623,11.667,11.555,11.598,413882,0
1995-07-18,11.649,11.649,11.376,11.376,545293,0
1995-07-19,11.309,11.309,10.887,11.309,586453,0
1995-07-20,11.453,11.623,11.357,11.453,1226217,0
1995-07-21,11.479,11.479,11.11,11.156,1281403,0
1995-07-24,11.256,11.282,11.017,11.11,1096676,0
1995-07-25,11.138,11.179,10.87,11.156,1396916,0
1995-07-26,11.309,11.426,11.11,11.376,1529262,0
1995-07-27,11.426,11.521,11.327,11.521,716462,0
1995-07-28,11.521,11.598,11.256,11.521,859099,0
1995-07-31,11.555,11.573,11.327,11.555,813266,0
1995-08-01,11.555,11.573,11.505,11.573,940944,0
1995-08-02,11.573,11.573,11.426,11.479,1343602,0
1995-08-03,11.479,11.479,11.309,11.4,565410,0
1995-08-04,11.4,11.4,11.282,11.327,946555,0
1995-08-07,11.357,11.521,11.282,11.4,818410,0
1995-08-08,11.4,11.521,11.357,11.426,569148,0
1995-08-09,11.479,11.479,11.282,11.376,1093399,0
1995-08-10,11.4,11.4,11.179,11.212,945620,0
1995-08-11,11.256,11.376,11.229,11.357,786146,0
1995-08-14,11.357,11.479,11.327,11.479,507416,0
1995-08-15,11.426,11.505,11.4,11.479,925042,0
1995-08-16,11.479,11.479,11.357,11.479,361975,0
1995-08-17,11.479,11.555,11.426,11.505,652857,0
1995-08-18,11.521,11.521,11.426,11.505,796903,0
1995-08-21,11.598,11.771,11.598,11.701,650987,0
1995-08-22,11.701,11.701,11.505,11.555,292293,0
1995-08-23,11.479,11.555,11.357,11.376,514897,0
1995-08-24,11.426,11.598,11.4,11.505,427446,0
1995-08-25,11.479,11.521,11.4,11.479,449422,0
1995-08-28,11.521,11.598,11.453,11.573,552311,0
1995-08-29,11.573,11.844,11.555,11.844,419028,0
1995-08-30,11.844,11.967,11.726,11.967,752939,0
1995-08-31,11.967,12.007,11.922,11.992,523316,0
1995-09-01,11.94,12.138,11.94,12.067,517238,0
1995-09-05,12.034,12.334,12.034,12.309,687934,0
1995-09-06,12.309,12.309,11.967,12.007,814675,0
1995-09-07,12.067,12.067,11.922,12.067,707108,0
1995-09-08,12.034,12.138,11.967,12.086,684659,0
1995-09-11,12.138,12.138,12.067,12.138,255346,0
1995-09-12,12.164,12.164,11.992,12.007,519575,0
1995-09-13,12.007,12.231,12.007,12.067,387229,0
1995-09-14,12.034,12.309,12.034,12.283,520043,0
1995-09-15,12.822,12.822,12.264,12.334,1323959,0
1995-09-18,12.309,12.376,12.231,12.283,1195348,0
1995-09-19,12.231,12.231,11.82,11.844,1518507,0
1995-09-20,11.844,12.034,11.771,11.992,1123330,0
1995-09-21,12.007,12.007,11.667,11.888,547635,0
1995-09-22,11.701,11.726,11.426,11.598,1111637,0
1995-09-25,11.726,11.795,11.4,11.453,872195,0
1995-09-26,11.453,11.453,11.058,11.179,1264099,0
1995-09-27,11.22,11.237,11.042,11.162,1593800,0
1995-09-28,11.237,11.683,11.22,11.683,711317,0
1995-09-29,11.683,11.683,11.366,11.565,735638,0
1995-10-02,11.514,11.565,11.366,11.514,564936,0
1995-10-03,11.529,11.726,11.435,11.582,1041958,0
1995-10-04,11.582,11.607,10.967,11.017,1551708,0
1995-10-05,11.066,11.12,10.923,11.066,1851486,0
1995-10-06,11.12,11.29,10.999,11.066,404529,0
1995-10-09,11.042,11.066,10.752,10.87,657066,0
1995-10-10,10.752,11.195,10.699,11.195,990984,0
1995-10-11,11.148,11.148,10.897,10.967,1030264,0
1995-10-12,11.042,11.22,11.017,11.12,728619,0
1995-10-13,11.237,11.383,11.22,11.343,574294,0
1995-10-16,11.343,11.657,11.343,11.565,1132684,0
1995-10-17,11.582,11.683,11.487,11.529,1048035,0
1995-10-18,11.529,11.632,11.418,11.514,1581641,0
1995-10-19,11.487,11.565,11.487,11.565,625735,0
1995-10-20,11.582,11.683,11.514,11.582,590663,0
1995-10-23,11.529,11.529,11.343,11.343,374600,0
1995-10-24,11.383,11.461,11.22,11.29,594402,0
1995-10-25,11.343,11.418,11.093,11.093,663150,0
1995-10-26,11.12,11.366,11.12,11.148,593933,0
1995-10-27,11.12,11.418,10.999,11.343,488240,0
1995-10-30,11.29,11.514,11.22,11.435,542961,0
1995-10-31,11.435,11.657,11.418,11.418,463454,0
1995-11-01,11.487,11.487,11.29,11.318,445216,0
1995-11-02,11.366,11.435,11.29,11.366,587858,0
1995-11-03,11.383,11.487,11.318,11.461,665022,0
1995-11-06,11.529,11.726,11.529,11.607,672970,0
1995-11-07,11.565,11.607,11.435,11.487,415752,0
1995-11-08,11.514,11.529,11.237,11.318,571951,0
1995-11-09,11.318,11.318,11.017,11.263,826362,0
1995-11-10,11.383,11.657,11.383,11.565,786146,0
1995-11-13,11.565,11.709,11.383,11.582,683725,0
1995-11-14,11.632,11.786,11.582,11.786,487307,0
1995-11-15,11.683,11.803,11.683,11.803,960115,0
1995-11-16,11.786,11.786,11.565,11.632,527058,0
1995-11-17,11.607,11.683,11.514,11.582,570083,0
1995-11-20,11.582,11.582,11.383,11.487,510220,0
1995-11-21,11.418,11.898,11.418,11.829,659873,0
1995-11-22,11.803,11.931,11.786,11.931,364313,0
1995-11-24,11.949,12,11.931,12,76228,0
1995-11-27,12,12.273,12,12.273,542492,0
1995-11-28,12.223,12.445,12.196,12.42,710384,0
1995-11-29,12.368,12.616,12.368,12.462,572888,0
1995-11-30,12.42,12.538,12.368,12.445,969000,0
1995-12-01,12.42,12.462,12.318,12.393,558391,0
1995-12-04,12.35,12.393,12.129,12.273,726282,0
1995-12-05,12.393,12.445,12.273,12.35,668762,0
1995-12-06,12.35,12.35,12.094,12.129,943746,0
1995-12-07,12.129,12.129,11.786,11.786,873598,0
1995-12-08,11.829,11.949,11.803,11.829,767905,0
1995-12-11,11.898,11.931,11.683,11.752,615918,0
1995-12-12,11.657,11.657,11.318,11.418,999868,0
1995-12-13,11.565,11.632,11.343,11.343,868453,0
1995-12-14,11.383,11.709,11.383,11.657,1517573,0
1995-12-15,11.709,11.752,11.565,11.607,1812201,0
1995-12-18,11.461,11.632,11.343,11.418,896045,0
1995-12-19,11.343,11.607,11.263,11.529,556521,0
1995-12-20,11.529,11.829,11.435,11.487,962921,0
1995-12-21,11.582,11.752,11.529,11.607,903059,0
1995-12-22,11.582,11.726,11.461,11.582,622461,0
1995-12-26,11.582,11.607,11.435,11.565,512092,0
1995-12-27,11.573,11.573,11.247,11.273,506481,0
1995-12-28,11.299,11.299,11.075,11.203,1066274,0
1995-12-29,11.203,11.623,11.129,11.623,1123797,0
1996-01-02,11.521,11.589,11.444,11.521,792224,0
1996-01-03,11.47,11.496,11.327,11.426,967129,0
1996-01-04,11.426,11.47,11.129,11.273,1146714,0
1996-01-05,11.22,11.327,11.203,11.299,444282,0
1996-01-08,11.327,11.327,11.129,11.247,342330,0
1996-01-09,11.299,11.327,10.905,10.932,1151858,0
1996-01-10,10.855,10.878,10.486,10.486,903528,0
1996-01-11,10.512,10.53,10.221,10.237,1492787,0
1996-01-12,10.343,10.434,10.315,10.383,2263497,0
1996-01-15,10.434,10.878,10.434,10.631,1889364,0
1996-01-16,10.683,10.708,10.46,10.589,1630279,0
1996-01-17,10.53,10.828,10.53,10.828,1807991,0
1996-01-18,10.828,11.008,10.828,11.008,2421569,0
1996-01-19,11.008,11.299,11.008,11.299,1941743,0
1996-01-22,11.203,11.247,11.102,11.129,784742,0
1996-01-23,11.075,11.075,11.008,11.025,1653662,0
1996-01-24,11.05,11.327,11.05,11.17,523316,0
1996-01-25,11.17,11.203,11.008,11.129,1041958,0
1996-01-26,11.025,11.273,11.025,11.273,447090,0
1996-01-29,11.22,11.667,11.22,11.426,823090,0
1996-01-30,11.444,11.771,11.444,11.589,817009,0
1996-01-31,11.573,12.086,11.573,12.086,1757484,0
1996-02-01,12.059,12.179,11.959,12.138,1188339,0
1996-02-02,12.155,12.179,11.888,12.007,631346,0
1996-02-05,12.155,12.531,12.155,12.334,934862,0
1996-02-06,12.309,12.309,12.059,12.111,871728,0
1996-02-07,12.007,12.179,11.863,11.914,797369,0
1996-02-08,11.94,12.376,11.94,12.376,1250068,0
1996-02-09,12.376,12.479,12.358,12.454,1267840,0
1996-02-12,12.503,12.701,12.503,12.633,1159809,0
1996-02-13,12.633,12.898,12.633,12.898,903059,0
1996-02-14,12.872,12.872,12.503,12.531,565878,0
1996-02-15,12.531,12.582,12.503,12.582,965727,0
1996-02-16,12.556,12.556,12.179,12.214,619656,0
1996-02-20,12.059,12.334,12.007,12.283,378340,0
1996-02-21,12.283,12.437,12.231,12.283,703833,0
1996-02-22,12.334,12.701,12.334,12.701,746862,0
1996-02-23,12.6,12.675,12.256,12.651,636958,0
1996-02-26,12.6,13.019,12.6,12.898,1372595,0
1996-02-27,12.898,12.898,12.701,12.822,1275789,0
1996-02-28,12.872,13.121,12.872,12.94,1059731,0
1996-02-29,12.872,13.068,12.795,12.967,1532538,0
1996-03-01,13.042,13.068,12.822,12.872,973674,0
1996-03-04,12.847,13,12.847,13,990984,0
1996-03-05,12.94,13.042,12.795,13.042,491518,0
1996-03-06,13.042,13.206,13,13,425106,0
1996-03-07,12.967,13,12.795,12.967,389563,0
1996-03-08,13.019,13.019,12.701,12.701,959649,0
1996-03-11,12.6,12.94,12.531,12.924,1161211,0
1996-03-12,12.822,13.096,12.795,13.019,988177,0
1996-03-13,12.924,13,12.847,13,502740,0
1996-03-14,13.068,13.198,13,13.162,735168,0
1996-03-15,13.223,13.24,13.121,13.162,964789,0
1996-03-18,13.266,13.607,13.266,13.513,679515,0
1996-03-19,13.584,13.684,13.437,13.486,427446,0
1996-03-20,13.513,13.657,13.359,13.566,512560,0
1996-03-21,13.566,13.566,13.316,13.359,331109,0
1996-03-22,13.419,13.465,13.316,13.359,418092,0
1996-03-25,13.419,13.54,13.341,13.387,607029,0
1996-03-26,13.293,13.419,13.24,13.266,837587,0
1996-03-27,13.35,13.35,13.104,13.129,483098,0
1996-03-28,13.027,13.027,12.788,12.804,1303381,0
1996-03-29,12.804,12.881,12.582,12.753,1380548,0
1996-04-01,12.829,12.881,12.71,12.71,969000,0
1996-04-02,12.753,12.753,12.582,12.66,642103,0
1996-04-03,12.66,12.66,12.503,12.609,435865,0
1996-04-04,12.582,12.881,12.503,12.881,607965,0
1996-04-08,12.71,12.71,12.565,12.66,888094,0
1996-04-09,12.682,12.682,12.487,12.531,1074230,0
1996-04-10,12.487,12.503,12.309,12.462,1193013,0
1996-04-11,12.437,12.462,12.042,12.239,900254,0
1996-04-12,12.29,12.487,12.164,12.239,719734,0
1996-04-15,12.188,12.531,12.164,12.487,997060,0
1996-04-16,12.503,12.609,12.437,12.609,767905,0
1996-04-17,12.881,13.052,12.829,13.009,1648053,0
1996-04-18,13.009,13.104,12.933,13.104,963391,0
1996-04-19,13.171,13.395,13.171,13.276,1107895,0
1996-04-22,13.301,13.395,13.301,13.35,1055519,0
1996-04-23,13.35,13.395,13.248,13.368,743588,0
1996-04-24,13.428,13.495,13.35,13.446,448490,0
1996-04-25,13.395,13.772,13.368,13.719,435865,0
1996-04-26,13.666,13.693,13.276,13.301,470471,0
1996-04-29,13.325,13.479,13.248,13.35,525655,0
1996-04-30,13.301,13.368,13.223,13.276,287145,0
1996-05-01,13.223,13.368,13.206,13.301,337652,0
1996-05-02,13.206,13.325,13.206,13.223,440072,0
1996-05-03,13.223,13.325,13.027,13.052,312868,0
1996-05-06,13.052,13.248,12.933,13.248,410139,0
1996-05-07,13.248,13.276,13.027,13.027,546232,0
1996-05-08,13.027,13.027,12.829,12.907,607496,0
1996-05-09,12.881,13.027,12.854,13.009,1026055,0
1996-05-10,13.078,13.276,13.078,13.171,765100,0
1996-05-13,13.248,13.593,13.206,13.593,653795,0
1996-05-14,13.575,13.719,13.35,13.368,737975,0
1996-05-15,13.428,13.593,13.325,13.446,555585,0
1996-05-16,13.428,13.625,13.395,13.395,557922,0
1996-05-17,13.428,13.446,13.368,13.395,393774,0
1996-05-20,13.395,13.521,13.395,13.521,616382,0
1996-05-21,13.521,13.521,13.368,13.368,485437,0
1996-05-22,13.395,13.575,13.301,13.521,943278,0
1996-05-23,13.521,13.521,13.35,13.395,625271,0
1996-05-24,13.428,13.428,13.206,13.248,437734,0
1996-05-28,13.276,13.276,12.907,12.907,1054586,0
1996-05-29,13.027,13.078,12.907,13.052,778661,0
1996-05-30,13.027,13.078,12.933,13.078,1587722,0
1996-05-31,13.171,13.325,13.153,13.223,1582109,0
1996-06-03,13.171,13.301,13.153,13.301,758085,0
1996-06-04,13.521,13.521,13.325,13.368,1309461,0
1996-06-05,13.368,13.368,13.325,13.35,1715861,0
1996-06-06,13.368,13.428,13.35,13.368,671100,0
1996-06-07,13.325,13.368,13.223,13.368,640700,0
1996-06-10,13.325,13.521,13.301,13.495,651458,0
1996-06-11,13.495,13.593,13.428,13.446,835718,0
1996-06-12,13.428,13.521,13.129,13.129,340457,0
1996-06-13,13.171,13.171,12.933,13.078,1317411,0
1996-06-14,13.078,13.153,13.009,13.027,607965,0
1996-06-17,12.984,12.984,12.71,12.727,999402,0
1996-06-18,12.804,13.052,12.804,13.009,1449296,0
1996-06-19,13.104,13.129,13.009,13.052,645378,0
1996-06-20,13.052,13.223,12.907,12.95,625271,0
1996-06-21,13.027,13.027,12.881,12.933,1207043,0
1996-06-24,12.984,13.301,12.984,13.276,837120,0
1996-06-25,13.223,13.428,13.206,13.428,1183659,0
1996-06-26,13.333,13.412,13.266,13.31,2580106,0
1996-06-27,13.23,13.412,13.181,13.412,1798641,0
1996-06-28,13.455,13.504,13.31,13.378,1028864,0
1996-07-01,13.378,13.412,13.181,13.359,654731,0
1996-07-02,13.266,13.333,13.23,13.285,839456,0
1996-07-03,13.266,13.455,13.215,13.455,414349,0
1996-07-05,13.31,13.333,13.153,13.181,532202,0
1996-07-08,13.137,13.137,12.863,12.992,745929,0
1996-07-09,13.035,13.06,12.89,13.009,558860,0
1996-07-10,13.087,13.31,12.915,13.181,613110,0
1996-07-11,13.137,13.153,12.838,12.89,347474,0
1996-07-12,12.863,12.915,12.795,12.89,289012,0
1996-07-15,12.838,12.838,12.299,12.299,901193,0
1996-07-16,12.299,12.512,12.051,12.368,1103221,0
1996-07-17,12.393,12.992,12.393,12.992,1206573,0
1996-07-18,12.992,13.009,12.795,12.933,1426376,0
1996-07-19,12.933,12.933,12.666,12.795,954971,0
1996-07-22,12.771,12.795,12.666,12.771,617787,0
1996-07-23,12.795,12.813,12.318,12.445,1005481,0
1996-07-24,12.273,12.393,12.196,12.35,759486,0
1996-07-25,12.35,12.462,12.318,12.445,1356696,0
1996-07-26,12.445,12.538,12.42,12.512,983498,0
1996-07-29,12.538,12.666,12.512,12.591,275921,0
1996-07-30,12.574,12.666,12.512,12.642,887626,0
1996-07-31,12.642,12.736,12.642,12.736,584579,0
1996-08-01,12.718,13.009,12.718,13.009,886225,0
1996-08-02,13.215,13.378,13.181,13.266,741714,0
1996-08-05,13.31,13.437,13.31,13.437,679987,0
1996-08-06,13.359,13.486,13.31,13.455,914752,0
1996-08-07,13.504,13.504,13.359,13.437,459715,0
1996-08-08,13.378,13.437,13.359,13.437,307256,0
1996-08-09,13.437,13.504,13.378,13.486,574758,0
1996-08-12,13.486,13.531,13.378,13.531,1013897,0
1996-08-13,13.531,13.584,13.437,13.531,809995,0
1996-08-14,13.504,13.584,13.486,13.584,420431,0
1996-08-15,13.634,13.729,13.634,13.729,552311,0
1996-08-16,13.756,13.83,13.756,13.803,767438,0
1996-08-19,13.83,13.976,13.83,13.961,774921,0
1996-08-20,13.961,14.026,13.961,14.001,592997,0
1996-08-21,14.026,14.068,13.976,14.068,482631,0
1996-08-22,14.053,14.3,14.053,14.249,715063,0
1996-08-23,14.223,14.249,14.174,14.174,584114,0
1996-08-26,14.174,14.174,13.961,13.961,474213,0
1996-08-27,13.855,13.976,13.788,13.899,727218,0
1996-08-28,13.899,14.095,13.881,14.026,403592,0
1996-08-29,13.976,13.976,13.701,13.78,687466,0
1996-08-30,13.756,13.78,13.584,13.65,556521,0
1996-09-03,13.584,13.756,13.486,13.701,444747,0
1996-09-04,13.65,13.78,13.504,13.729,714592,0
1996-09-05,13.675,13.934,13.675,13.83,365717,0
1996-09-06,13.803,13.961,13.756,13.881,547635,0
1996-09-09,13.934,13.976,13.934,13.976,306322,0
1996-09-10,13.934,14.001,13.881,13.899,607029,0
1996-09-11,13.881,14.026,13.881,14.026,481694,0
1996-09-12,14.131,14.327,14.131,14.327,590663,0
1996-09-13,14.327,14.603,14.327,14.42,751068,0
1996-09-16,14.471,14.576,14.345,14.42,902595,0
1996-09-17,14.405,14.446,14.327,14.405,838524,0
1996-09-18,14.405,14.576,14.3,14.524,747795,0
1996-09-19,14.54,14.618,14.446,14.524,1084517,0
1996-09-20,14.524,14.524,14.471,14.524,1242118,0
1996-09-23,14.471,14.603,14.446,14.603,586919,0
1996-09-24,14.54,14.695,14.54,14.576,749199,0
1996-09-25,14.576,14.576,14.275,14.405,1141101,0
1996-09-26,14.438,14.585,14.438,14.438,749666,0
1996-09-27,14.438,14.438,14.19,14.232,479823,0
1996-09-30,14.232,14.337,14.232,14.31,776793,0
1996-10-01,14.284,14.632,14.232,14.632,923640,0
1996-10-02,14.632,14.856,14.632,14.856,816544,0
1996-10-03,14.856,14.883,14.585,14.609,503675,0
1996-10-04,14.659,14.676,14.31,14.337,931119,0
1996-10-07,14.337,14.337,13.993,14.164,1225279,0
1996-10-08,14.164,14.31,14.164,14.205,985838,0
1996-10-09,14.232,14.232,14.035,14.114,322694,0
1996-10-10,14.087,14.087,13.961,14.017,396112,0
1996-10-11,13.993,14.114,13.943,14.087,680452,0
1996-10-14,14.035,14.061,14.017,14.017,498998,0
1996-10-15,14.017,14.164,13.917,14.087,684659,0
1996-10-16,14.138,14.164,14.035,14.164,643508,0
1996-10-17,14.19,14.609,14.19,14.462,1041020,0
1996-10-18,14.48,14.659,14.438,14.659,834315,0
1996-10-21,14.54,14.632,14.387,14.387,876404,0
1996-10-22,14.36,14.36,14.061,14.19,1063470,0
1996-10-23,14.164,14.36,14.017,14.284,866113,0
1996-10-24,14.284,14.659,14.267,14.438,1600348,0
1996-10-25,14.438,14.438,14.267,14.284,856760,0
1996-10-28,14.36,14.506,13.993,13.993,734703,0
1996-10-29,14.087,14.232,14.087,14.138,899787,0
1996-10-30,14.138,14.19,13.89,13.943,918960,0
1996-10-31,13.837,13.943,13.788,13.943,1151858,0
1996-11-01,13.993,14.035,13.837,14.017,779129,0
1996-11-04,14.035,14.31,14.035,14.284,832441,0
1996-11-05,14.337,14.54,14.31,14.413,1349213,0
1996-11-06,14.54,14.712,14.54,14.712,1045233,0
1996-11-07,14.632,15.13,14.609,15.08,1158406,0
1996-11-08,15.08,15.08,14.83,14.883,1004077,0
1996-11-11,14.925,15.13,14.925,15.105,579903,0
1996-11-12,15.13,15.404,15.13,15.404,451762,0
1996-11-13,15.378,15.625,15.378,15.625,647716,0
1996-11-14,15.625,15.875,15.575,15.85,593933,0
1996-11-15,15.976,16.046,15.779,15.779,876404,0
1996-11-18,15.796,15.85,15.731,15.779,394706,0
1996-11-19,15.823,15.875,15.731,15.875,540154,0
1996-11-20,15.919,16.266,15.919,16.266,424641,0
1996-11-21,16.266,16.266,16.095,16.095,650987,0
1996-11-22,16.148,16.445,16.148,16.345,1268306,0
1996-11-25,16.345,16.935,16.345,16.789,672970,0
1996-11-26,16.741,16.909,16.57,16.618,1171030,0
1996-11-27,16.661,16.723,16.525,16.723,627603,0
1996-11-29,16.773,17.013,16.773,17.013,208109,0
1996-12-02,16.969,17.286,16.84,17.115,758085,0
1996-12-03,17.063,17.312,16.543,16.543,660809,0
1996-12-04,16.371,16.371,15.994,16.072,1264099,0
1996-12-05,16.148,16.594,16.148,16.445,822621,0
1996-12-06,15.669,15.919,15.669,15.902,1439941,0
1996-12-09,15.875,16.148,15.747,16.095,983498,0
1996-12-10,15.994,16.046,15.875,15.919,1055988,0
1996-12-11,15.875,15.902,15.704,15.704,803916,0
1996-12-12,15.731,15.747,15.456,15.456,791754,0
1996-12-13,15.404,15.431,15.182,15.431,1048501,0
1996-12-16,15.431,15.498,15.378,15.404,837120,0
1996-12-17,15.223,15.378,15.223,15.301,1010155,0
1996-12-18,15.223,15.575,15.182,15.456,632752,0
1996-12-19,15.533,15.653,15.498,15.6,678118,0
1996-12-20,16.174,16.174,15.942,16.122,1433858,0
1996-12-23,16.072,16.095,15.823,15.875,288081,0
1996-12-24,15.85,15.919,15.85,15.902,242717,0
1996-12-26,15.902,16.072,15.875,16.072,332040,0
1996-12-27,16.013,16.155,15.985,16.054,309126,0
1996-12-30,16.054,16.39,16.013,16.132,467664,0
1996-12-31,16.113,16.113,15.738,15.884,369455,0
1997-01-02,15.932,15.932,15.337,15.662,655195,0
1997-01-03,15.805,15.884,15.713,15.805,1396916,0
1997-01-06,15.958,16.234,15.738,15.932,578500,0
1997-01-07,15.867,16.113,15.713,16.113,816544,0
1997-01-08,16.132,16.234,15.842,15.919,726282,0
1997-01-09,15.958,16.132,15.842,15.932,940007,0
1997-01-10,15.738,15.958,15.609,15.932,1364648,0
1997-01-13,15.884,16.054,15.788,15.958,733766,0
1997-01-14,16.039,16.21,16.039,16.192,644911,0
1997-01-15,16.113,16.113,15.713,15.884,966663,0
1997-01-16,15.842,15.958,15.662,15.867,813266,0
1997-01-17,15.867,16.234,15.842,16.155,809059,0
1997-01-20,16.113,16.258,16.113,16.113,711787,0
1997-01-21,16.013,16.234,15.958,16.132,913817,0
1997-01-22,16.113,16.113,15.763,15.805,866113,0
1997-01-23,15.842,15.919,15.465,15.489,809995,0
1997-01-24,15.489,15.567,15.242,15.26,1120523,0
1997-01-27,15.165,15.337,14.865,15.319,1963724,0
1997-01-28,15.319,15.867,15.319,15.713,1338924,0
1997-01-29,15.662,15.919,15.514,15.867,898851,0
1997-01-30,15.919,16.234,15.919,16.234,810931,0
1997-01-31,16.284,16.534,16.234,16.234,951231,0
1997-02-03,16.284,16.284,16.013,16.081,849750,0
1997-02-04,16.132,16.455,16.132,16.407,629942,0
1997-02-05,16.482,16.508,16.054,16.054,946085,0
1997-02-06,16.039,16.455,16.013,16.429,1078901,0
1997-02-07,16.429,16.804,16.407,16.561,819816,0
1997-02-10,16.561,16.714,16.508,16.534,555585,0
1997-02-11,16.584,16.732,16.407,16.732,571488,0
1997-02-12,16.678,16.714,16.534,16.661,775388,0
1997-02-13,16.661,17.149,16.661,17.054,1391301,0
1997-02-14,17.054,17.398,16.985,17.329,1424504,0
1997-02-18,17.329,17.431,17.193,17.38,1097141,0
1997-02-19,17.277,17.55,17.124,17.277,730963,0
1997-02-20,17.201,17.398,17.107,17.277,588323,0
1997-02-21,17.277,17.277,16.985,17.08,859567,0
1997-02-24,16.985,17.458,16.985,17.398,801577,0
1997-02-25,17.201,17.352,17.183,17.227,930654,0
1997-02-26,17.227,17.227,16.85,17.149,1320684,0
1997-02-27,17.149,17.149,16.804,16.804,917557,0
1997-02-28,16.714,16.909,16.678,16.783,739378,0
1997-03-03,16.732,16.875,16.561,16.875,568214,0
1997-03-04,16.831,16.935,16.678,16.714,787548,0
1997-03-05,16.756,16.85,16.732,16.804,1195821,0
1997-03-06,16.85,17.124,16.85,17.107,1294963,0
1997-03-07,17.124,17.259,17.08,17.227,977422,0
1997-03-10,17.227,17.227,17.107,17.201,865650,0
1997-03-11,17.227,17.398,17.227,17.398,570083,0
1997-03-12,17.458,17.525,17.458,17.525,929249,0
1997-03-13,17.5,17.525,17.329,17.329,858163,0
1997-03-14,17.5,17.8,17.474,17.8,1246792,0
1997-03-17,17.8,17.8,17.55,17.8,644442,0
1997-03-18,17.851,17.943,17.629,17.943,1084046,0
1997-03-19,17.943,18.099,17.826,18.023,1355760,0
1997-03-20,18.099,18.122,17.5,17.603,1906201,0
1997-03-21,17.747,17.916,17.654,17.916,1561065,0
1997-03-24,17.943,18.177,17.826,18.023,1626070,0
1997-03-25,18.053,18.053,17.728,17.826,1529731,0
1997-03-26,17.809,17.809,17.337,17.44,1877672,0
1997-03-27,17.637,17.791,17.013,17.013,2020784,0
1997-03-31,17.013,17.013,16.148,16.345,1756548,0
1997-04-01,16.543,17.165,16.516,16.969,1581177,0
1997-04-02,16.985,17.337,16.814,17.013,920366,0
1997-04-03,17.013,17.013,16.696,16.814,1584448,0
1997-04-04,16.773,17.242,16.723,17.242,726750,0
1997-04-07,17.242,17.44,17.115,17.141,697757,0
1997-04-08,17.115,17.115,16.866,17.047,1717732,0
1997-04-09,17.242,17.242,16.894,16.918,528463,0
1997-04-10,16.918,16.944,16.84,16.894,557454,0
1997-04-11,16.773,16.773,16.113,16.113,892772,0
1997-04-14,16.192,16.42,16.072,16.39,657066,0
1997-04-15,16.594,17.088,16.516,17.088,1525524,0
1997-04-16,16.894,17.242,16.84,17.193,1194417,0
1997-04-17,17.219,17.637,17.141,17.517,1266905,0
1997-04-18,17.534,17.662,17.465,17.567,644442,0
1997-04-21,17.567,17.637,17.389,17.517,734235,0
1997-04-22,17.517,17.916,17.517,17.868,824494,0
1997-04-23,17.916,18.218,17.843,17.961,1121460,0
1997-04-24,18.063,18.132,17.715,17.868,865650,0
1997-04-25,17.916,17.961,17.843,17.916,551844,0
1997-04-28,17.916,18.014,17.843,17.884,657535,0
1997-04-29,17.943,18.432,17.943,18.432,801110,0
1997-04-30,18.406,18.534,18.159,18.218,1040084,0
1997-05-01,18.114,18.364,18.04,18.338,854888,0
1997-05-02,18.389,18.534,18.132,18.364,1147647,0
1997-05-05,18.468,19.432,18.468,19.432,956373,0
1997-05-06,19.287,19.287,18.663,18.91,1833715,0
1997-05-07,18.91,19.089,18.782,18.809,669698,0
1997-05-08,18.612,18.91,18.56,18.782,906337,0
1997-05-09,18.884,19.015,18.483,18.937,638830,0
1997-05-12,19.089,19.305,18.988,19.287,696353,0
1997-05-13,19.287,19.287,18.756,18.91,792224,0
1997-05-14,19.063,19.305,19.063,19.227,704306,0
1997-05-15,19.185,19.305,19.089,19.287,563068,0
1997-05-16,19.287,19.287,18.835,18.937,803916,0
1997-05-19,19.032,19.305,19.032,19.21,670166,0
1997-05-20,19.108,19.339,18.937,19.339,577567,0
1997-05-21,19.305,19.305,18.74,18.835,1015767,0
1997-05-22,18.937,19.185,18.835,18.988,565878,0
1997-05-23,19.032,19.484,19.032,19.432,805786,0
1997-05-27,19.364,19.613,19.261,19.552,820285,0
1997-05-28,19.535,19.784,19.381,19.629,527761,0
1997-05-29,19.827,19.928,19.484,19.535,688638,0
1997-05-30,19.134,19.827,19.134,19.827,636492,0
1997-06-02,19.784,19.885,19.579,19.681,487774,0
1997-06-03,19.784,19.928,19.629,19.827,348876,0
1997-06-04,19.731,19.784,19.432,19.579,513962,0
1997-06-05,19.535,19.827,19.381,19.629,843902,0
1997-06-06,19.629,19.827,19.579,19.827,3369524,0
1997-06-09,19.885,20.176,19.827,20.176,618488,0
1997-06-10,20.279,20.631,19.928,19.928,1007815,0
1997-06-11,20.134,20.279,19.827,19.827,659409,0
1997-06-12,20.134,20.631,20.081,20.58,501805,0
1997-06-13,20.785,20.972,20.484,20.631,786613,0
1997-06-16,20.724,20.878,20.527,20.58,517238,0
1997-06-17,20.332,20.372,20.134,20.134,951700,0
1997-06-18,20.238,20.332,19.954,20.332,754573,0
1997-06-19,20.332,20.527,20.176,20.484,705941,0
1997-06-20,20.724,20.785,20.372,20.58,926448,0
1997-06-23,20.176,20.372,19.885,19.98,725580,0
1997-06-24,20.033,20.332,19.827,20.238,786375,0
1997-06-25,20.238,20.606,19.784,19.903,682322,0
1997-06-26,19.827,19.954,19.423,19.877,639532,0
1997-06-27,20.033,20.484,19.775,20.484,777024,0
1997-06-30,20.372,20.372,19.706,19.954,810228,0
1997-07-01,19.877,20.332,19.827,20.279,586683,0
1997-07-02,20.279,20.785,20.176,20.785,524018,0
1997-07-03,20.785,21.033,20.527,20.802,365012,0
1997-07-07,20.905,21.109,20.698,20.759,707108,0
1997-07-08,20.698,21.074,20.631,20.972,497129,0
1997-07-09,21.128,21.177,20.527,20.631,577567,0
1997-07-10,20.724,21.033,20.436,20.929,436097,0
1997-07-11,20.998,21.23,20.827,20.929,502507,0
1997-07-14,20.956,21.15,20.802,20.972,500869,0
1997-07-15,21.177,21.307,20.972,21.307,743588,0
1997-07-16,21.477,21.527,21.15,21.281,867284,0
1997-07-17,21.23,22.101,20.972,21.632,842966,0
1997-07-18,21.777,21.829,21.074,21.074,875000,0
1997-07-21,21.033,21.23,20.785,20.956,478654,0
1997-07-22,20.852,21.657,20.802,21.554,530097,0
1997-07-23,21.657,21.672,21.4,21.427,676011,0
1997-07-24,21.427,21.435,20.279,21.049,1621395,0
1997-07-25,21.15,21.281,20.698,20.698,837587,0
1997-07-28,20.802,20.972,20.372,20.552,814906,0
1997-07-29,20.552,20.631,20.23,20.527,1434095,0
1997-07-30,20.724,20.759,20.033,20.332,1068848,0
1997-07-31,20.23,20.759,19.775,20.724,1863644,0
1997-08-01,20.785,20.905,20.176,20.631,838287,0
1997-08-04,20.631,20.929,20.436,20.58,317078,0
1997-08-05,20.527,20.68,20.409,20.436,451062,0
1997-08-06,20.372,20.724,20.372,20.606,530566,0
1997-08-07,20.698,20.878,20.162,20.162,629711,0
1997-08-08,19.954,20.099,19.279,19.407,942109,0
1997-08-11,19.681,19.827,19.423,19.535,794796,0
1997-08-12,19.629,19.681,19.227,19.381,615678,0
1997-08-13,19.827,19.827,19.185,19.252,940944,0
1997-08-14,19.252,19.579,19.201,19.356,697990,0
1997-08-15,19.125,19.331,18.681,18.731,610304,0
1997-08-18,18.731,19.423,18.211,19.227,993787,0
1997-08-19,19.227,19.706,19.185,19.502,741714,0
1997-08-20,19.552,19.706,19.151,19.604,901892,0
1997-08-21,19.706,19.749,19.407,19.476,586219,0
1997-08-22,19.185,19.552,19.007,19.552,780301,0
1997-08-25,19.579,19.827,19.381,19.579,622926,0
1997-08-26,19.423,19.98,19.423,19.81,1132452,0
1997-08-27,19.749,19.877,19.252,19.535,621057,0
1997-08-28,19.227,19.954,18.8,19.423,808592,0
1997-08-29,19.356,19.579,19.201,19.331,576397,0
1997-09-02,19.423,19.731,19.227,19.381,788483,0
1997-09-03,19.381,20.007,19.381,19.579,630880,0
1997-09-04,19.407,20.057,19.407,19.81,524018,0
1997-09-05,19.954,20.081,19.476,19.749,395177,0
1997-09-08,19.749,19.954,19.749,19.877,472809,0
1997-09-09,19.681,20.134,19.681,19.749,729324,0
1997-09-10,19.706,19.877,19.655,19.681,697990,0
1997-09-11,19.629,19.775,19.032,19.476,526356,0
1997-09-12,19.629,19.629,18.979,19.423,766271,0
1997-09-15,19.331,19.604,19.252,19.356,341395,0
1997-09-16,19.749,20.134,19.681,20.099,916387,0
1997-09-17,20.202,20.372,19.98,20.033,593700,0
1997-09-18,20.134,20.332,19.851,19.851,613342,0
1997-09-19,19.851,20.007,19.579,19.681,1622329,0
1997-09-22,19.681,19.81,19.579,19.749,693078,0
1997-09-23,19.851,19.851,19.535,19.706,694717,0
1997-09-24,19.502,19.629,19.054,19.227,788483,0
1997-09-25,19.227,19.381,19.032,19.185,681856,0
1997-09-26,19.305,19.877,19.252,19.877,1081241,0
1997-09-29,19.775,20.134,19.749,20.099,624333,0
1997-09-30,20.007,20.033,19.706,19.903,757614,0
1997-10-01,20.007,20.099,19.827,20.007,616148,0
1997-10-02,20.007,20.527,19.903,20.484,695887,0
1997-10-03,20.802,20.835,20.081,20.279,917087,0
1997-10-06,20.332,20.802,20.332,20.785,608667,0
1997-10-07,20.68,20.929,20.527,20.878,467899,0
1997-10-08,20.785,20.86,20.451,20.707,497129,0
1997-10-09,20.58,20.724,20.372,20.68,463220,0
1997-10-10,20.631,20.631,20.332,20.451,690974,0
1997-10-13,20.707,20.724,20.256,20.354,322452,0
1997-10-14,20.372,20.68,20.057,20.552,599780,0
1997-10-15,20.451,20.724,20.409,20.656,375534,0
1997-10-16,20.86,20.981,20.057,20.202,789653,0
1997-10-17,20.176,20.409,20.007,20.304,745224,0
1997-10-20,20.304,20.785,20.23,20.451,597674,0
1997-10-21,20.785,20.929,20.484,20.929,516768,0
1997-10-22,20.981,21.007,20.606,20.656,495727,0
1997-10-23,20.631,20.724,19.706,20.279,941879,0
1997-10-24,20.68,20.68,20.23,20.451,711083,0
1997-10-27,20.332,20.58,19.476,19.629,1117251,0
1997-10-28,18.835,19.98,18.774,19.629,2260690,0
1997-10-29,19.629,19.98,19.178,19.604,1046399,0
1997-10-30,19.331,19.81,19.331,19.331,860038,0
1997-10-31,19.423,19.749,19.331,19.706,937201,0
1997-11-03,20.23,20.58,20.134,20.409,936031,0
1997-11-04,20.409,20.707,20.332,20.606,1039386,0
1997-11-05,20.68,20.956,20.68,20.724,688869,0
1997-11-06,20.929,21.33,20.436,21.212,982332,0
1997-11-07,20.835,21.356,20.631,21.23,1372131,0
1997-11-10,21.33,21.58,20.802,20.86,837120,0
1997-11-11,20.86,20.86,20.202,20.409,526127,0
1997-11-12,19.827,20.707,19.827,20.202,663613,0
1997-11-13,20.23,20.759,20.081,20.527,732360,0
1997-11-14,20.527,20.631,20.099,20.409,669698,0
1997-11-17,20.509,20.981,20.509,20.905,576864,0
1997-11-18,20.835,20.835,20.354,20.484,636259,0
1997-11-19,20.724,21.109,20.724,20.86,524252,0
1997-11-20,21.033,21.734,21.033,21.554,1059731,0
1997-11-21,21.734,21.81,21.427,21.554,683725,0
1997-11-24,21.427,21.982,21.427,21.477,664782,0
1997-11-25,21.632,21.777,21.461,21.501,592532,0
1997-11-26,21.607,21.886,21.607,21.632,540154,0
1997-11-28,21.734,22.034,21.681,21.957,287145,0
1997-12-01,22.034,22.59,21.886,22.564,764163,0
1997-12-02,22.452,22.785,22.385,22.433,726282,0
1997-12-03,22.529,22.529,21.982,22.034,748964,0
1997-12-04,22.082,22.332,21.886,21.982,618719,0
1997-12-05,21.931,22.606,21.681,22.452,674607,0
1997-12-08,22.564,22.564,21.931,22.007,790821,0
1997-12-09,22.057,22.135,21.982,22.034,498064,0
1997-12-10,21.931,22.101,21.829,21.982,705470,0
1997-12-11,21.957,22.181,21.734,21.853,1085681,0
1997-12-12,21.904,22.026,21.734,21.931,619893,0
1997-12-15,21.982,22.385,21.829,22.281,503910,0
1997-12-16,22.281,22.736,22.254,22.606,886225,0
1997-12-17,22.761,23.564,22.736,23.007,940474,0
1997-12-18,23.034,23.034,22.629,22.736,591600,0
1997-12-19,22.629,22.801,22.332,22.629,1498399,0
1997-12-22,22.682,22.98,22.629,22.682,726517,0
1997-12-23,22.785,22.879,22.59,22.629,852790,0
1997-12-24,22.629,22.708,22.529,22.529,521914,0
1997-12-26,22.736,22.837,22.564,22.564,156901,0
1997-12-29,22.726,23.384,22.708,23.135,428383,0
1997-12-30,23.683,23.889,23.384,23.838,1044763,0
1997-12-31,23.838,24.136,23.734,24.136,788714,0
1998-01-02,23.889,23.93,23.384,23.889,544127,0
1998-01-05,23.889,23.907,23.539,23.838,766034,0
1998-01-06,23.581,23.838,23.41,23.504,860501,0
1998-01-07,23.291,23.291,22.879,23.153,980226,0
1998-01-08,22.879,22.879,22.082,22.358,1186234,0
1998-01-09,22.376,22.376,21.322,21.501,779830,0
1998-01-12,21.177,21.982,21.15,21.4,1153728,0
1998-01-13,21.453,21.554,21.101,21.128,1367686,0
1998-01-14,21.23,22.452,21.23,22.332,2141905,0
1998-01-15,22.332,22.332,21.904,22.026,1004311,0
1998-01-16,22.281,22.879,22.281,22.376,791754,0
1998-01-20,22.452,23.267,22.452,23.267,862606,0
1998-01-21,23.034,23.085,22.281,22.656,668994,0
1998-01-22,22.281,22.629,22.082,22.529,743824,0
1998-01-23,22.582,22.708,22.135,22.512,697054,0
1998-01-26,22.606,22.864,22.485,22.512,465093,0
1998-01-27,22.433,22.761,22.376,22.629,544127,0
1998-01-28,22.726,22.879,22.135,22.708,562835,0
1998-01-29,22.785,23.291,22.726,23.007,1035878,0
1998-01-30,23.007,23.007,22.254,22.332,859799,0
1998-02-02,22.785,23.153,22.629,22.879,1151626,0
1998-02-03,22.785,22.879,22.726,22.864,424170,0
1998-02-04,22.801,22.801,22.376,22.582,518874,0
1998-02-05,22.512,22.726,22.205,22.582,729790,0
1998-02-06,22.785,22.837,22.332,22.682,576864,0
1998-02-09,22.629,22.785,22.228,22.485,607029,0
1998-02-10,22.485,22.582,22.228,22.411,772581,0
1998-02-11,22.512,22.837,22.411,22.512,827768,0
1998-02-12,22.452,22.914,22.254,22.879,777024,0
1998-02-13,22.837,23.06,22.529,22.708,513499,0
1998-02-17,22.785,23.188,22.682,22.837,667595,0
1998-02-18,22.879,23.034,22.708,22.956,667125,0
1998-02-19,22.801,22.914,22.529,22.656,330404,0
1998-02-20,22.761,22.933,22.512,22.933,783807,0
1998-02-23,22.933,22.956,22.556,22.879,543894,0
1998-02-24,22.879,22.933,22.682,22.879,871728,0
1998-02-25,23.034,23.539,22.98,23.41,1366982,0
1998-02-26,23.357,23.838,23.323,23.785,771180,0
1998-02-27,23.734,24.086,23.683,24.061,762759,0
1998-03-02,24.061,24.394,23.93,24.394,898383,0
1998-03-03,24.394,25.189,24.394,25.189,1875101,0
1998-03-04,25.189,25.189,24.419,24.607,565410,0
1998-03-05,24.567,24.567,24.009,24.214,743120,0
1998-03-06,24.333,24.891,24.241,24.891,1139464,0
1998-03-09,24.787,24.787,24.485,24.745,709447,0
1998-03-10,24.812,24.913,24.683,24.762,528695,0
1998-03-11,24.667,24.864,24.59,24.711,356364,0
1998-03-12,24.607,24.913,24.607,24.787,347005,0
1998-03-13,24.941,25.291,24.745,25.061,408973,0
1998-03-16,25.291,25.669,25.291,25.317,450128,0
1998-03-17,25.369,25.642,25.019,25.061,1095272,0
1998-03-18,24.891,25.291,24.683,24.787,705237,0
1998-03-19,24.632,24.787,24.513,24.745,1099013,0
1998-03-20,24.941,25.019,24.59,24.812,1071653,0
1998-03-23,24.667,24.983,24.59,24.745,451762,0
1998-03-24,24.745,25.387,24.745,25.093,403127,0
1998-03-25,25.317,25.812,25.112,25.795,1003610,0
1998-03-26,25.693,25.812,25.54,25.762,550909,0
1998-03-27,25.812,25.915,25.333,25.487,810931,0
1998-03-30,25.513,25.642,25.232,25.463,530566,0
1998-03-31,25.736,26.148,25.615,26.044,632517,0
1998-04-01,25.891,25.942,25.642,25.915,563536,0
1998-04-02,25.839,26.394,25.736,26.293,708749,0
1998-04-03,26.343,26.343,25.891,26.267,852790,0
1998-04-06,26.164,26.221,25.615,25.762,575929,0
1998-04-07,25.795,26.122,25.31,25.54,828705,0
1998-04-08,25.54,25.54,24.983,25.138,989812,0
1998-04-09,25.232,25.513,25.162,25.369,304217,0
1998-04-13,25.369,25.661,25.036,25.615,1346872,0
1998-04-14,25.693,26.474,25.642,26.321,1196522,0
1998-04-15,26.394,26.546,25.967,25.967,886225,0
1998-04-16,25.992,25.992,25.291,25.592,443345,0
1998-04-17,25.795,26.852,25.693,26.72,824257,0
1998-04-20,26.5,26.532,25.992,26.044,668994,0
1998-04-21,26.069,27.147,26.069,26.977,1049670,0
1998-04-22,27.044,27.549,26.977,27.473,893940,0
1998-04-23,27.448,27.523,27.199,27.379,829403,0
1998-04-24,27.353,27.498,27.294,27.421,1460751,0
1998-04-27,27.044,27.628,27.044,27.294,1301513,0
1998-04-28,27.294,27.498,26.94,27.224,965024,0
1998-04-29,27.396,27.807,27.294,27.677,724412,0
1998-04-30,27.781,29.432,27.396,28.353,1045233,0
1998-05-01,28.406,28.431,27.951,28.121,447090,0
1998-05-04,28.121,28.328,27.379,27.602,702199,0
1998-05-05,27.694,27.951,27.498,27.807,598611,0
1998-05-06,27.754,27.951,27.473,27.498,402658,0
1998-05-07,27.523,27.549,26.744,26.824,773519,0
1998-05-08,26.796,27.224,26.796,27.003,559325,0
1998-05-11,27.003,27.353,27.003,27.044,554650,0
1998-05-12,26.852,27.628,26.696,27.575,672033,0
1998-05-13,27.473,27.979,27.448,27.924,543894,0
1998-05-14,28.03,29.038,28.03,28.885,881312,0
1998-05-15,28.885,28.885,28.053,28.121,870091,0
1998-05-18,28.233,28.278,27.851,27.851,498766,0
1998-05-19,27.899,28.209,27.873,28.181,579903,0
1998-05-20,28.209,28.406,27.951,28.328,453164,0
1998-05-21,28.328,28.379,27.654,27.781,687701,0
1998-05-22,27.825,28.004,27.575,27.602,305618,0
1998-05-26,27.654,27.754,26.744,26.744,569383,0
1998-05-27,26.653,26.796,26.188,26.546,650522,0
1998-05-28,26.447,26.768,26.343,26.5,878978,0
1998-05-29,26.59,26.94,26.447,26.546,665254,0
1998-06-01,26.653,26.696,26.088,26.343,692846,0
1998-06-02,26.343,26.59,26.188,26.321,577330,0
1998-06-03,26.293,26.59,26.293,26.474,519106,0
1998-06-04,26.516,26.546,26.293,26.321,595339,0
1998-06-05,26.267,26.744,26.24,26.516,538985,0
1998-06-08,26.616,26.923,26.573,26.899,517238,0
1998-06-09,26.744,26.796,26.419,26.616,486135,0
1998-06-10,26.616,27.294,26.394,27.147,741714,0
1998-06-11,27.097,27.396,25.992,25.992,672503,0
1998-06-12,25.992,26.293,25.513,26.164,782405,0
1998-06-15,25.992,26.616,25.942,26.321,789186,0
1998-06-16,26.321,26.696,26.293,26.59,937668,0
1998-06-17,26.852,27.677,26.852,27.294,957545,0
1998-06-18,27.294,27.754,27.294,27.379,596274,0
1998-06-19,27.379,27.498,26.516,26.787,645378,0
1998-06-22,26.744,26.94,26.215,26.215,736103,0
1998-06-23,26.343,26.671,26.139,26.616,1364880,0
1998-06-24,26.616,26.616,26.044,26.321,784976,0
1998-06-25,26.293,26.358,25.789,25.865,792224,0
1998-06-26,25.54,26.24,25.54,26.088,1081478,0
1998-06-29,26.114,26.72,26.114,26.343,719968,0
1998-06-30,26.394,26.977,26.321,26.867,1197925,0
1998-07-01,26.867,27.654,26.824,27.523,871961,0
1998-07-02,27.523,27.694,27.097,27.224,532670,0
1998-07-06,27.396,27.654,27.175,27.396,893940,0
1998-07-07,27.396,27.396,27.175,27.199,410609,0
1998-07-08,27.147,27.448,27.147,27.294,573826,0
1998-07-09,27.199,27.199,26.644,26.899,665254,0
1998-07-10,26.867,27.396,26.867,27.147,559562,0
1998-07-13,27.199,27.353,26.696,26.744,324325,0
1998-07-14,26.744,27.175,26.744,27.175,462989,0
1998-07-15,27.12,27.549,26.94,27.448,787079,0
1998-07-16,27.353,27.575,27.175,27.549,445216,0
1998-07-17,27.575,27.575,27.044,27.07,455506,0
1998-07-20,27.097,27.097,26.188,26.215,1170797,0
1998-07-21,26.164,26.164,25.036,25.077,3290254,0
1998-07-22,25.189,25.256,24.258,24.632,1859669,0
1998-07-23,24.607,24.683,24.077,24.205,1706273,0
1998-07-24,24.223,24.531,23.873,24.181,994019,0
1998-07-27,24.052,24.052,23.4,23.719,1832543,0
1998-07-28,23.47,23.495,22.745,23.213,2046732,0
1998-07-29,23.119,23.419,22.717,22.964,1657403,0
1998-07-30,23.016,23.47,22.941,23.249,1636831,0
1998-07-31,23.016,23.323,22.564,22.59,1184828,0
1998-08-03,22.59,23.043,22.162,22.614,1078434,0
1998-08-04,22.717,22.761,21.681,21.761,1539085,0
1998-08-05,21.707,21.829,21.15,21.477,2073628,0
1998-08-06,21.356,21.607,21.15,21.356,1593335,0
1998-08-07,21.307,22.263,21.281,21.931,2092797,0
1998-08-10,21.931,22.214,21.681,21.681,1189737,0
1998-08-11,21.15,21.785,20.938,21.761,1364177,0
1998-08-12,22.057,22.332,22.007,22.111,1137128,0
1998-08-13,22.007,22.691,22.007,22.188,680452,0
1998-08-14,22.188,22.468,21.707,22.041,1550309,0
1998-08-17,21.931,22.411,21.81,22.315,705007,0
1998-08-18,22.214,22.665,22.162,22.538,711787,0
1998-08-19,22.564,23.119,22.411,22.99,1444851,0
1998-08-20,22.99,23.213,22.99,23.094,1214059,0
1998-08-21,22.99,23.119,22.717,23.043,1370024,0
1998-08-24,23.043,24.181,23.043,23.598,1142738,0
1998-08-25,23.83,23.873,23.119,23.445,888329,0
1998-08-26,23.169,23.35,22.564,22.59,1074459,0
1998-08-27,22.59,22.59,21.074,21.128,1893810,0
1998-08-28,21.23,21.707,20.852,20.919,1035176,0
1998-08-31,20.972,21.23,19.441,19.518,1236742,0
1998-09-01,20.042,20.193,19.015,19.767,2221874,0
1998-09-02,19.767,20.143,19.364,19.819,1477352,0
1998-09-03,19.543,19.767,19.063,19.143,1736205,0
1998-09-04,19.185,19.242,18.211,18.835,2039719,0
1998-09-08,19.242,19.339,18.56,19.261,4672206,0
1998-09-09,19.441,19.613,19.108,19.261,1698092,0
1998-09-10,18.74,18.937,18.288,18.509,1219669,0
1998-09-11,18.33,18.534,18.234,18.288,1390834,0
1998-09-14,18.312,19.674,18.251,19.674,2931090,0
1998-09-15,19.543,19.57,19.143,19.441,1614143,0
1998-09-16,19.518,19.894,19.415,19.894,3091497,0
1998-09-17,19.596,19.946,19.391,19.791,1118653,0
1998-09-18,19.749,20.22,19.639,20.176,2845506,0
1998-09-21,20.099,20.776,19.767,20.323,1549140,0
1998-09-22,20.427,22.358,20.427,21.734,1727788,0
1998-09-23,21.4,23.169,21.049,23.143,2091632,0
1998-09-24,23.143,23.366,22.007,22.358,987007,0
1998-09-25,21.853,21.982,21.477,21.58,885521,0
1998-09-28,21.672,22.181,21.563,22.041,451995,0
1998-09-29,22.222,22.621,21.716,22.026,1256148,0
1998-09-30,21.966,22.026,21.716,22.026,1020212,0
1998-10-01,21.716,21.795,20.86,21.109,1455371,0
1998-10-02,21.186,21.364,20.989,21.033,806722,0
1998-10-05,21.093,21.536,20.811,21.419,1116550,0
1998-10-06,21.518,21.845,20.759,21.093,671100,0
1998-10-07,21.109,22.222,21.057,21.743,805084,0
1998-10-08,21.338,21.518,20.561,21.518,1188105,0
1998-10-09,21.563,21.868,20.989,21.616,690740,0
1998-10-12,21.769,22.98,21.769,22.828,633451,0
1998-10-13,22.682,23.034,22.026,22.761,788249,0
1998-10-14,22.761,23.034,22.476,22.529,679049,0
1998-10-15,22.222,23.034,22.101,22.828,942816,0
1998-10-16,24.043,24.622,23.658,23.767,1521549,0
1998-10-19,23.838,24.444,23.794,24.343,916626,0
1998-10-20,24.444,25.387,24.343,25.052,927148,0
1998-10-21,25.155,25.249,24.821,25.13,463693,0
1998-10-22,25.028,25.387,24.702,25.249,467899,0
1998-10-23,24.649,24.899,23.539,24.146,1285614,0
1998-10-26,24.146,25.583,24.146,25.077,1128710,0
1998-10-27,25.505,26.188,25.249,25.857,2200832,0
1998-10-28,26.215,26.258,25.661,25.78,1252174,0
1998-10-29,25.78,26.671,25.78,26.438,1173836,0
1998-10-30,26.54,26.787,25.915,25.915,1178282,0
1998-11-02,26.009,27.044,26.009,26.492,1131515,0
1998-11-03,26.59,27.353,26.215,26.438,1430117,0
1998-11-04,26.72,26.852,26.54,26.824,957778,0
1998-11-05,26.824,26.824,25.857,26.671,822621,0
1998-11-06,26.564,26.564,26.24,26.24,1116550,0
1998-11-09,26.188,26.188,25.326,25.558,665956,0
1998-11-10,25.608,26.037,25.583,25.96,903762,0
1998-11-11,25.96,26.215,25.532,25.831,775621,0
1998-11-12,25.454,26.977,25.454,26.394,1562233,0
1998-11-13,26.394,26.977,25.454,25.454,2403096,0
1998-11-16,25.754,26.258,25.702,25.983,1475483,0
1998-11-17,25.983,25.983,25.505,25.633,1504242,0
1998-11-18,25.661,25.857,25.171,25.736,757614,0
1998-11-19,25.812,26.474,25.736,26.037,695419,0
1998-11-20,26.258,26.419,26.114,26.114,504379,0
1998-11-23,26.215,26.516,25.891,26.286,533137,0
1998-11-24,26.394,26.824,26.394,26.744,600948,0
1998-11-25,26.852,26.977,26.492,26.616,633220,0
1998-11-27,26.59,26.644,26.474,26.492,122529,0
1998-11-30,26.394,26.516,25.558,25.685,779365,0
1998-12-01,25.736,26.215,25.505,25.983,516768,0
1998-12-02,25.933,25.933,24.95,25.608,643508,0
1998-12-03,25.661,25.661,24.769,24.882,863075,0
1998-12-04,24.974,25.403,24.821,24.974,827768,0
1998-12-07,24.974,24.974,24.649,24.649,641637,0
1998-12-08,24.197,24.394,23.838,24.086,2064269,0
1998-12-09,23.992,24.118,23.767,24.019,1373296,0
1998-12-10,23.965,24.043,23.734,23.965,1024188,0
1998-12-11,23.965,24.043,23.034,23.437,1555918,0
1998-12-14,23.331,23.41,23.034,23.077,1314606,0
1998-12-15,23.034,23.077,22.547,22.854,1789753,0
1998-12-16,22.801,22.933,22.12,22.426,1016467,0
1998-12-17,22.574,22.708,22.181,22.452,1193716,0
1998-12-18,22.376,23.539,22.222,23.437,3034209,0
1998-12-21,23.437,24.394,23.384,24.086,1763327,0
1998-12-22,24.019,24.495,23.384,23.734,764400,0
1998-12-23,23.938,24.821,23.539,24.821,1015534,0
1998-12-24,24.745,24.745,24.273,24.343,382084,0
1998-12-28,24.241,24.394,24.07,24.297,885055,0
1998-12-29,24.155,24.504,24.052,24.504,727454,0
1998-12-30,24.411,24.478,24.205,24.361,616850,0
1998-12-31,24.258,25.771,23.495,23.495,1641501,0
1999-01-04,24.504,25.317,24.504,24.632,2044628,0
1999-01-05,24.452,25.112,24.297,24.941,1827633,0
1999-01-06,24.941,25.189,24.838,25.061,1711418,0
1999-01-07,25.093,25.721,24.906,25.565,2023587,0
1999-01-08,25.615,26.258,25.615,26.207,1623496,0
1999-01-11,26.105,26.456,25.677,25.899,834783,0
1999-01-12,25.771,26.335,25.523,25.677,1109533,0
1999-01-13,24.711,25.565,24.659,25.419,1438537,0
1999-01-14,25.419,25.615,24.838,24.941,1381948,0
1999-01-15,25.036,26.079,25.036,26.079,1192311,0
1999-01-19,26.181,26.429,25.565,25.754,915218,0
1999-01-20,25.702,25.822,25.216,25.264,977653,0
1999-01-21,25.061,25.396,24.452,24.711,1004779,0
1999-01-22,24.659,25.264,24.411,24.437,1153026,0
1999-01-25,24.361,24.959,24.052,24.838,1035176,0
1999-01-26,24.941,25.317,24.607,24.683,1202368,0
1999-01-27,24.711,24.711,24.297,24.297,1381246,0
1999-01-28,24.258,24.452,23.546,23.615,1559894,0
1999-01-29,23.564,24.478,23.564,24.437,1535812,0
1999-02-01,24.411,25.601,24.297,25.019,883186,0
1999-02-02,24.983,25.463,24.864,25.061,1283974,0
1999-02-03,25.317,26.148,25.112,26.131,1285846,0
1999-02-04,26.131,26.761,25.822,26.335,2152893,0
1999-02-05,26.335,26.94,26.028,26.608,1501906,0
1999-02-08,26.507,26.842,26.376,26.401,1149520,0
1999-02-09,26.429,27.165,26.401,26.883,1337990,0
1999-02-10,26.787,27.951,26.727,27.825,1677514,0
1999-02-11,27.798,27.798,27.344,27.413,1537915,0
1999-02-12,27.498,27.628,27.216,27.413,842732,0
1999-02-16,27.654,28.121,27.038,27.294,900721,0
1999-02-17,27.061,27.514,26.688,26.688,627603,0
1999-02-18,26.787,27.654,26.58,27.388,796197,0
1999-02-19,27.413,28.506,27.413,28.233,1457711,0
1999-02-22,28.181,28.328,28.03,28.209,866583,0
1999-02-23,28.61,29.188,28.302,28.962,1294496,0
1999-02-24,28.962,29.423,28.149,28.278,1035641,0
1999-02-25,28.181,28.181,27.344,27.825,683025,0
1999-02-26,27.851,27.951,27.448,27.851,782873,0
1999-03-01,27.924,27.924,26.456,27.112,2126705,0
1999-03-02,27.138,27.448,27.022,27.317,731427,0
1999-03-03,27.37,27.851,27.038,27.825,1179918,0
1999-03-04,27.873,28.096,27.413,27.514,1216396,0
1999-03-05,27.694,27.924,27.514,27.924,891368,0
1999-03-08,27.924,27.924,27.138,27.413,586683,0
1999-03-09,27.448,27.54,27.022,27.192,639765,0
1999-03-10,27.192,27.498,27.022,27.413,601649,0
1999-03-11,27.413,27.413,26.958,27.165,856530,0
1999-03-12,27.138,27.694,27.061,27.241,1005013,0
1999-03-15,27.138,27.924,27.061,27.669,548336,0
1999-03-16,27.669,27.951,27.473,27.568,748964,0
1999-03-17,27.654,27.654,26.985,27.192,724412,0
1999-03-18,27.294,27.747,26.58,27.628,1088724,0
1999-03-19,27.694,27.694,26.907,27.038,1324895,0
1999-03-22,27.038,27.192,26.555,26.907,737042,0
1999-03-23,27.022,27.038,25.951,26.429,691439,0
1999-03-24,26.429,26.532,25.463,25.642,937433,0
1999-03-25,26.028,26.258,25.795,25.899,710849,0
1999-03-26,25.924,25.924,25.189,25.487,718331,0
1999-03-29,25.558,25.754,25.301,25.558,657535,0
1999-03-30,25.019,25.403,24.821,24.974,1081941,0
1999-03-31,24.974,25.249,24.769,25.13,1432925,0
1999-04-01,25.13,25.13,24.567,25.052,1622558,0
1999-04-05,25.155,25.171,24.461,24.485,1726383,0
1999-04-06,24.485,24.974,24.281,24.745,1464258,0
1999-04-07,24.719,25.019,24.616,24.769,1438303,0
1999-04-08,24.769,24.974,24.641,24.923,1395978,0
1999-04-09,24.769,24.899,24.59,24.821,1066042,0
1999-04-12,24.769,25.351,24.616,25.274,1293560,0
1999-04-13,25.274,26.267,25.274,25.933,2060063,0
1999-04-14,26.394,28.021,26.394,27.309,2651425,0
1999-04-15,27.762,30.251,27.711,29.517,3202336,0
1999-04-16,29.414,29.843,29.414,29.558,2174171,0
1999-04-19,30.297,32.406,30.176,32.178,3865247,0
1999-04-20,31.116,31.211,29.534,30.073,3390571,0
1999-04-21,29.867,29.867,28.627,29.337,2165053,0
1999-04-22,29.337,29.337,28.149,28.797,2021947,0
1999-04-23,28.797,29.61,28.604,29.235,876638,0
1999-04-26,29.235,29.646,29.157,29.337,601414,0
1999-04-27,29.432,30.809,29.432,30.176,1381480,0
1999-04-28,30.176,31.619,30.176,30.988,1269241,0
1999-04-29,31.055,32.152,31.055,32.152,1331676,0
1999-04-30,32.057,32.057,30.911,31.262,1331440,0
1999-05-03,31.194,31.417,30.86,31.322,1394577,0
1999-05-04,31.417,31.417,30.809,30.835,1185062,0
1999-05-05,30.937,31.262,30.884,31.235,691673,0
1999-05-06,30.937,31.322,30.884,31.322,884353,0
1999-05-07,31.322,32.736,31.322,32.485,1958816,0
1999-05-10,32.485,32.914,31.597,31.905,1330740,0
1999-05-11,31.905,32.084,31.619,31.998,605157,0
1999-05-12,31.571,31.646,30.474,30.474,1557327,0
1999-05-13,30.498,30.961,29.764,30.561,1291690,0
1999-05-14,30.474,30.705,30.251,30.433,1224580,0
1999-05-17,30.433,30.784,30.345,30.605,831275,0
1999-05-18,30.408,30.408,29.843,30.202,1149753,0
1999-05-19,30.45,30.809,30.148,30.809,917793,0
1999-05-20,30.809,31.141,30.45,30.45,514665,0
1999-05-21,30.345,30.45,30.1,30.345,584114,0
1999-05-24,30.45,31.235,30.433,30.587,869854,0
1999-05-25,30.679,30.835,29.288,29.288,1212653,0
1999-05-26,29.697,30.809,29.432,30.757,1206810,0
1999-05-27,30.757,30.757,29.49,30.048,1095738,0
1999-05-28,29.944,31.322,29.867,31.168,1449296,0
1999-06-01,30.961,31.726,30.86,31.597,1914852,0
1999-06-02,31.597,32.432,31.492,32.227,1310864,0
1999-06-03,32.127,32.432,31.878,32.406,918494,0
1999-06-04,32.458,33.142,32.458,32.664,1236973,0
1999-06-07,32.756,33.142,32.71,32.862,969235,0
1999-06-08,32.756,32.963,32.71,32.756,1196285,0
1999-06-09,32.71,32.937,32.579,32.71,827299,0
1999-06-10,32.637,32.637,32.057,32.202,1077967,0
1999-06-11,32.152,32.406,31.571,31.698,1515238,0
1999-06-14,31.774,31.878,31.466,31.519,1590293,0
1999-06-15,31.417,32.202,31.365,32.178,1478989,0
1999-06-16,32.227,32.227,31.296,31.597,1389198,0
1999-06-17,31.571,32.178,31.519,31.843,724645,0
1999-06-18,31.055,32.664,31.015,32.637,1593566,0
1999-06-21,32.432,32.432,31.545,32.279,1161443,0
1999-06-22,32.178,32.202,31.619,31.905,544597,0
1999-06-23,31.998,32.227,31.365,32.152,646080,0
1999-06-24,32.057,32.057,30.937,31.015,733529,0
1999-06-25,30.884,31.141,30.45,31.055,769776,0
1999-06-28,31.141,31.535,30.714,31.322,931821,0
1999-06-29,31.322,31.734,31.271,31.68,504379,0
1999-06-30,31.757,33.365,31.51,33.256,1328401,0
1999-07-01,33.102,33.102,32.774,32.906,688638,0
1999-07-02,32.7,32.906,32.476,32.75,643972,0
1999-07-06,32.853,32.929,32.399,32.826,673671,0
1999-07-07,32.929,33.282,32.774,32.906,564936,0
1999-07-08,32.953,33.034,32.7,32.774,470935,0
1999-07-09,32.853,32.853,32.646,32.826,603523,0
1999-07-12,32.906,32.929,31.964,32.143,649353,0
1999-07-13,31.937,31.937,30.817,30.817,1650857,0
1999-07-14,30.843,31.296,29.396,30.533,2006520,0
1999-07-15,30.646,30.817,30.381,30.465,984900,0
1999-07-16,30.561,30.741,30.131,30.714,748262,0
1999-07-19,30.92,30.998,30.131,30.533,662683,0
1999-07-20,30.596,30.714,30.108,30.507,986072,0
1999-07-21,30.561,31.654,30.533,31.51,880611,0
1999-07-22,31.654,31.734,31.381,31.627,838756,0
1999-07-23,31.322,31.408,31.024,31.322,751068,0
1999-07-26,31.322,31.322,30.687,30.998,610070,0
1999-07-27,31.024,31.141,30.561,30.687,706875,0
1999-07-28,30.687,30.791,30.465,30.765,483568,0
1999-07-29,30.507,30.646,29.851,30.507,705237,0
1999-07-30,30.561,30.714,30.228,30.228,1005481,0
1999-08-02,30.131,30.131,29.525,29.646,965962,0
1999-08-03,29.747,30.289,29.747,30.055,851382,0
1999-08-04,30.108,30.355,29.747,29.978,736103,0
1999-08-05,30.081,30.228,29.679,29.73,627140,0
1999-08-06,29.73,29.902,29.243,29.73,734703,0
1999-08-09,29.825,30.289,29.55,30.228,695887,0
1999-08-10,30.21,30.408,29.926,30.03,795264,0
1999-08-11,30.108,30.998,29.8,30.92,943514,0
1999-08-12,31.123,31.474,30.664,30.843,613110,0
1999-08-13,30.945,31.296,30.92,31.073,314034,0
1999-08-16,31.177,31.322,30.92,31.322,407338,0
1999-08-17,31.627,32.209,31.627,32.143,1646413,0
1999-08-18,32.143,32.184,31.783,31.937,631815,0
1999-08-19,31.834,31.937,31.296,31.783,445216,0
1999-08-20,32.143,32.184,31.937,32.093,823793,0
1999-08-23,31.989,32.546,31.937,32.476,673671,0
1999-08-24,32.399,32.494,32.038,32.424,667359,0
1999-08-25,32.316,32.75,32.316,32.571,774220,0
1999-08-26,32.546,32.727,31.859,32.449,712488,0
1999-08-27,32.521,32.521,31.964,31.989,557922,0
1999-08-30,31.887,32.093,31.322,31.408,590894,0
1999-08-31,31.229,31.734,30.687,31.708,1111637,0
1999-09-01,31.654,32.093,31.408,31.708,866349,0
1999-09-02,31.535,31.809,30.714,31.605,923403,0
1999-09-03,31.834,32.245,31.734,32.184,1081241,0
1999-09-07,32.245,32.399,32.143,32.27,781003,0
1999-09-08,32.184,32.646,32.066,32.424,1151858,0
1999-09-09,32.424,32.799,32.424,32.595,1316942,0
1999-09-10,30.507,30.714,29.396,29.978,8212427,0
1999-09-13,30.055,30.158,29.368,29.825,5611976,0
1999-09-14,29.09,29.73,29.09,29.468,2579402,0
1999-09-15,29.577,29.825,28.792,28.986,2443315,0
1999-09-16,28.962,28.962,28.174,28.353,2228189,0
1999-09-17,28.482,29.396,28.482,29.337,2053984,0
1999-09-20,29.396,29.73,29.368,29.73,2162946,0
1999-09-21,30.108,30.507,29.851,30.442,3136860,0
1999-09-22,30.465,30.893,30.355,30.596,2246425,0
1999-09-23,30.664,30.664,29.73,29.902,2813702,0
1999-09-24,29.902,30.31,29.774,30.108,1176175,0
1999-09-27,30.21,30.261,29.747,30.006,1099248,0
1999-09-28,29.594,29.867,28.979,29.774,987007,0
1999-09-29,29.774,30.202,29.62,29.8,1044528,0
1999-09-30,30.006,30.408,29.62,30.408,1103923,0
1999-10-01,30.228,30.228,29.49,29.867,748964,0
1999-10-04,29.774,30.022,29.697,29.978,612174,0
1999-10-05,29.978,29.978,29.262,29.867,1147885,0
1999-10-06,29.919,30.31,29.646,30.202,927614,0
1999-10-07,30.31,31.809,30.289,31.757,2023587,0
1999-10-08,31.783,32.476,31.662,32.013,1569018,0
1999-10-11,32.118,32.736,31.887,32.449,824257,0
1999-10-12,32.297,32.297,31.047,31.408,955908,0
1999-10-13,31.356,31.448,30.687,30.791,1729661,0
1999-10-14,31.202,31.202,30.202,30.791,1137364,0
1999-10-15,30.791,30.791,29.361,29.517,1138064,0
1999-10-18,29.567,29.952,29.235,29.646,1194179,0
1999-10-19,29.774,29.894,29.337,29.441,1164251,0
1999-10-20,29.49,29.49,29.038,29.235,1341499,0
1999-10-21,29.134,29.134,28.397,28.696,2431388,0
1999-10-22,28.73,29.109,28.669,28.953,2879174,0
1999-10-25,28.91,28.936,28.217,28.696,2380183,0
1999-10-26,28.696,28.783,28.37,28.397,2067546,0
1999-10-27,28.91,29.207,28.293,28.756,1986406,0
1999-10-28,29.064,29.468,28.91,29.235,1919998,0
1999-10-29,29.468,30.176,29.235,29.952,1485067,0
1999-11-01,29.894,30.442,29.62,30.073,2720639,0
1999-11-02,30.158,30.158,29.064,29.064,2343936,0
1999-11-03,29.314,29.49,28.797,28.797,2942546,0
1999-11-04,28.823,28.953,27.932,28.039,3212620,0
1999-11-05,27.628,27.844,26.303,27.044,7116455,0
1999-11-08,26.994,27.506,26.303,27.199,4445618,0
1999-11-09,27.326,27.531,26.59,26.735,3362277,0
1999-11-10,26.761,27.326,26.207,26.815,3824328,0
1999-11-11,26.867,27.531,26.815,26.892,3853091,0
1999-11-12,26.892,27.175,25.061,25.54,4763865,0
1999-11-15,25.54,26.105,25.112,25.795,6860172,0
1999-11-17,26.516,27.421,26.516,27.379,4364016,0
1999-11-18,27.175,27.575,27.022,27.044,4076868,0
1999-11-19,27.326,27.662,27.224,27.421,4769244,0
1999-11-22,27.448,27.575,27.224,27.473,3790654,0
1999-11-23,27.602,27.628,26.916,27.278,8545637,0
1999-11-24,27.022,28.14,27.022,28.013,3343102,0
1999-11-26,27.844,27.864,27.531,27.754,954971,0
1999-11-29,27.729,27.729,26.761,26.892,2429517,0
1999-11-30,26.892,26.892,25.992,26.41,3604526,0
1999-12-01,26.555,26.967,26.207,26.892,2719939,0
1999-12-02,26.787,27.044,26.516,26.916,1519209,0
1999-12-03,26.761,27.686,26.761,27.473,2207610,0
1999-12-06,27.473,27.932,27.448,27.908,2249699,0
1999-12-07,27.908,28.14,27.12,27.711,2974113,0
1999-12-08,27.711,27.711,26.916,27.326,1256617,0
1999-12-09,27.473,27.575,26.148,26.761,1916023,0
1999-12-10,26.867,26.867,25.992,25.992,1046866,0
1999-12-13,26.148,26.663,26.069,26.368,1385457,0
1999-12-14,26.438,26.867,26.335,26.688,2574494,0
1999-12-15,26.688,27.12,26.608,26.994,2149384,0
1999-12-16,26.916,27.022,26.532,26.608,1101818,0
1999-12-17,26.608,26.916,26.516,26.688,3899391,0
1999-12-20,26.286,26.41,25.359,26.41,1595206,0
1999-12-21,26.148,26.303,25.693,26.303,1370259,0
1999-12-22,26.044,26.069,25.721,25.951,500167,0
1999-12-23,26.028,26.181,25.693,26.028,1561767,0
1999-12-27,26.028,26.376,25.975,26.286,2821887,0
1999-12-28,26.221,27.147,26.207,27.022,2135589,0
1999-12-29,27.294,27.294,26.688,26.958,951466,0
1999-12-30,27.061,27.25,26.727,26.805,541087,0
1999-12-31,27.022,27.628,26.883,27.628,485903,0
2000-01-03,24.745,26.507,24.683,26.122,7307495,0
2000-01-04,26.019,26.044,24.745,24.941,3273186,0
2000-01-05,24.941,25.463,24.557,25.249,2748465,0
2000-01-06,24.899,25.249,24.745,25.077,2383687,0
2000-01-07,25.505,26.727,25.463,26.688,3757451,0
2000-01-10,26.727,27.25,26.711,27.199,2170898,0
2000-01-11,27.175,27.686,26.653,26.907,1985470,0
2000-01-12,26.907,27.138,26.507,26.58,1581875,0
2000-01-13,26.58,28.217,26.58,27.932,3123532,0
2000-01-14,28.039,28.089,27.531,27.602,1438303,0
2000-01-18,27.097,27.175,26.376,26.401,1654594,0
2000-01-19,26.221,26.532,25.967,26.328,1460517,0
2000-01-20,26.58,26.635,25.558,25.736,1034238,0
2000-01-21,26.277,26.328,25.403,25.54,2713393,0
2000-01-24,25.661,25.661,24.941,25.077,1276725,0
2000-01-25,25.077,25.093,23.947,24.385,2748465,0
2000-01-26,24.478,24.683,23.974,24.667,2138631,0
2000-01-27,24.683,25.171,24.333,24.437,1615780,0
2000-01-28,24.333,24.437,23.512,23.512,1296834,0
2000-01-31,23.719,24.385,23.291,23.922,1922103,0
2000-02-01,24.026,24.411,23.847,24.258,1444851,0
2000-02-02,24.258,24.513,24.001,24.258,1760058,0
2000-02-03,24.531,25.249,24.361,24.683,1803551,0
2000-02-04,24.787,24.787,24.513,24.667,1469874,0
2000-02-07,24.607,24.899,24.557,24.762,1193013,0
2000-02-08,24.864,25.077,24.307,24.411,1772683,0
2000-02-09,24.385,24.478,24.205,24.231,1443212,0
2000-02-10,24.307,24.385,22.897,23.307,1295666,0
2000-02-11,23.41,23.41,22.394,22.77,1518978,0
2000-02-14,22.77,22.845,22.188,22.358,1964659,0
2000-02-15,22.332,24.411,22.29,23.922,2089761,0
2000-02-16,23.899,24.385,23.188,23.642,1585148,0
2000-02-17,23.642,23.847,23.462,23.539,1431755,0
2000-02-18,22.897,23.821,22.897,23.034,2312601,0
2000-02-22,23.462,23.847,22.924,23.668,1245391,0
2000-02-23,23.213,24.361,23.111,24.231,1526227,0
2000-02-24,23.719,23.743,22.358,23.135,2298809,0
2000-02-25,22.897,22.897,21.212,21.572,2341365,0
2000-02-28,20.913,21.648,20.913,21.364,2906068,0
2000-02-29,21.364,21.572,20.878,21.136,2507852,0
2000-03-01,21.239,21.877,21.109,21.672,1850080,0
2000-03-02,21.672,21.853,21.419,21.672,1381012,0
2000-03-03,21.672,22.897,21.672,22.547,1192077,0
2000-03-06,22.845,23.051,21.752,22.057,1375168,0
2000-03-07,22.057,22.263,21.314,21.47,1974950,0
2000-03-08,21.545,22.411,21.47,22.111,1936366,0
2000-03-09,22.007,22.468,21.877,22.433,1732232,0
2000-03-10,22.332,22.433,21.904,22.236,1175942,0
2000-03-13,21.672,22.29,21.263,22.162,1830438,0
2000-03-14,22.214,22.468,21.931,22.082,1357396,0
2000-03-15,22.188,24.231,22.034,23.922,2921972,0
2000-03-16,24.001,26.482,23.847,26.328,2789856,0
2000-03-17,26.328,26.842,25.762,26.507,2794060,0
2000-03-20,26.401,26.429,25.387,25.463,2038314,0
2000-03-21,25.487,25.583,24.787,25.387,1268073,0
2000-03-22,25.351,25.428,24.847,25.019,1270410,0
2000-03-23,24.941,24.974,23.947,24.632,1916256,0
2000-03-24,24.632,24.847,23.974,24.361,2330374,0
2000-03-27,24.127,24.361,23.564,23.881,1524354,0
2000-03-28,23.743,24.361,23.213,23.307,2093735,0
2000-03-29,23.307,23.947,23.23,23.539,1993419,0
2000-03-30,23.539,24.361,22.897,23.821,2615880,0
2000-03-31,23.821,24.745,22.665,22.665,2241517,0
2000-04-03,22.973,24.513,22.973,24.281,1674710,0
2000-04-04,24.205,25.181,23.693,24.616,1996928,0
2000-04-05,24.923,25.028,23.922,24.231,1935898,0
2000-04-06,24.541,24.974,23.947,24.1,1169863,0
2000-04-07,24.411,24.59,23.767,23.899,944215,0
2000-04-10,23.873,24.667,23.693,24.333,1010625,0
2000-04-11,24.719,25.001,24.437,24.616,1390602,0
2000-04-12,24.821,26.456,24.821,26.258,2386257,0
2000-04-13,25.839,26.044,25.326,25.463,1510794,0
2000-04-14,25.487,25.693,24.231,24.258,2009787,0
2000-04-17,24.307,25.13,23.899,25.052,1402527,0
2000-04-18,25.028,25.052,24.205,24.258,2473480,0
2000-04-19,24.307,24.923,24.231,24.821,1318111,0
2000-04-20,24.821,25.13,24.567,24.795,1103690,0
2000-04-24,24.693,25.487,24.616,25.403,1582343,0
2000-04-25,25.403,26.671,25.028,26.131,1772450,0
2000-04-26,26.044,26.069,25.326,25.615,1933325,0
2000-04-27,25.661,25.967,25.487,25.736,1098308,0
2000-04-28,25.839,26.376,25.463,26.286,1119821,0
2000-05-01,26.181,26.59,26.131,26.148,1679618,0
2000-05-02,26.148,26.635,25.736,26.41,1540724,0
2000-05-03,26.516,26.555,24.745,25.795,1910877,0
2000-05-04,25.693,25.915,25.13,25.642,818183,0
2000-05-05,25.693,26.438,25.505,26.069,521213,0
2000-05-08,26.044,26.335,25.693,25.951,1056687,0
2000-05-09,25.795,26.286,25.505,25.721,746628,0
2000-05-10,25.812,25.992,25.615,25.762,882482,0
2000-05-11,25.891,26.516,25.874,26.181,1027460,0
2000-05-12,26.181,26.516,25.232,25.795,1359035,0
2000-05-15,25.795,25.951,25.583,25.762,845073,0
2000-05-16,25.721,26.635,25.583,26.555,1102754,0
2000-05-17,26.456,26.555,26.221,26.516,657066,0
2000-05-18,26.516,26.824,25.839,25.951,1149520,0
2000-05-19,25.736,26.044,25.487,25.795,745456,0
2000-05-22,25.874,25.967,25.102,25.155,927148,0
2000-05-23,25.102,25.428,25.077,25.208,619423,0
2000-05-24,25.31,26.635,25.31,26.258,2286179,0
2000-05-25,26.303,26.358,24.873,25.028,1676110,0
2000-05-26,24.923,25.181,24.437,24.461,1127307,0
2000-05-30,24.641,24.693,23.873,24.181,2032704,0
2000-05-31,24.258,24.411,23.821,23.821,2013534,0
2000-06-01,23.821,24.205,23.437,24.127,886458,0
2000-06-02,24.719,24.873,24.181,24.181,1329804,0
2000-06-05,24.181,24.411,24.052,24.181,838287,0
2000-06-06,24.281,24.281,23.693,24.026,827066,0
2000-06-07,24.127,24.155,23.384,23.384,914985,0
2000-06-08,23.41,23.668,23.178,23.615,1918828,0
2000-06-09,23.668,24.1,23.564,24.001,1297768,0
2000-06-12,23.899,24.026,23.41,23.428,895580,0
2000-06-13,23.331,23.384,23.178,23.282,1107195,0
2000-06-14,23.357,24.1,23.128,23.847,1367214,0
2000-06-15,23.847,24.001,23.642,23.899,1023718,0
2000-06-16,24.616,24.616,23.821,24.009,1864348,0
2000-06-19,24.1,24.769,24.1,24.361,4498934,0
2000-06-20,24.513,24.513,22.254,22.792,2146348,0
2000-06-21,22.614,22.77,22.411,22.665,1748129,0
2000-06-22,22.973,23.282,22.792,23.077,1387328,0
2000-06-23,23.103,23.331,22.564,22.77,1257082,0
2000-06-26,22.77,23.051,22.228,22.485,1591230,0
2000-06-27,22.385,23.539,22.385,23.258,1302444,0
2000-06-28,23.35,23.974,22.897,23.838,1641738,0
2000-06-29,23.658,23.658,22.837,23.016,1097141,0
2000-06-30,22.818,23.478,22.665,23.462,2114076,0
2000-07-03,23.462,24.077,23.384,24.077,666421,0
2000-07-05,24.077,24.258,23.478,23.719,977653,0
2000-07-06,23.767,24.1,23.539,23.847,1107895,0
2000-07-07,24.127,24.281,23.478,23.642,1799809,0
2000-07-10,23.462,23.504,22.864,22.999,1938004,0
2000-07-11,23.051,24.052,22.941,24.052,2231930,0
2000-07-12,24.281,24.333,23.658,24.052,1290521,0
2000-07-13,23.974,24.127,23.693,24.1,1193952,0
2000-07-14,24.077,24.59,24.052,24.59,1237910,0
2000-07-17,24.59,24.667,23.478,23.581,1315307,0
2000-07-18,23.581,23.847,22.837,22.924,2892738,0
2000-07-19,22.924,23.169,22.682,23.051,1567147,0
2000-07-20,23.153,23.462,22.629,22.864,1820152,0
2000-07-21,22.973,23.196,22.682,22.708,1608767,0
2000-07-24,22.818,23.016,22.564,22.864,659409,0
2000-07-25,22.973,23.35,22.941,23.153,1127307,0
2000-07-26,23.153,23.719,23.128,23.23,2093501,0
2000-07-27,23.462,23.767,23.153,23.581,1210317,0
2000-07-28,23.581,24.281,23.051,23.249,1654594,0
2000-07-31,23.249,24.1,23.196,23.504,1520845,0
2000-08-01,23.767,23.767,23.323,23.615,1040084,0
2000-08-02,23.504,23.539,23.196,23.307,1319047,0
2000-08-03,23.462,23.719,22.785,22.941,1117486,0
2000-08-04,22.973,23.051,22.682,22.924,1333545,0
2000-08-07,22.864,23.169,22.745,23.094,1253341,0
2000-08-08,22.897,24.181,22.897,24.026,2066379,0
2000-08-09,24.077,24.281,23.922,24.281,992150,0
2000-08-10,24.181,24.361,24.026,24.077,836651,0
2000-08-11,24.1,24.485,24.026,24.385,868920,0
2000-08-14,24.461,24.461,23.767,24.281,806722,0
2000-08-15,24.231,24.385,23.947,24.333,1030733,0
2000-08-16,24.127,24.485,24.077,24.307,882014,0
2000-08-17,24.258,24.461,23.767,23.899,1394344,0
2000-08-18,23.847,24.258,23.847,24.026,989812,0
2000-08-21,24.026,24.231,23.504,23.734,1082643,0
2000-08-22,23.693,23.794,23.539,23.581,780765,0
2000-08-23,23.539,23.615,23.094,23.169,1035408,0
2000-08-24,23.274,23.4,23.077,23.128,755511,0
2000-08-25,23.128,23.693,22.999,23.642,1615081,0
2000-08-28,23.564,23.719,23.051,23.196,1114913,0
2000-08-29,23.128,23.539,23.094,23.428,1607594,0
2000-08-30,23.462,23.462,23.169,23.249,884119,0
2000-08-31,23.153,23.428,23.077,23.077,748031,0
2000-09-01,23.153,23.23,22.941,22.973,752706,0
2000-09-05,22.973,23.35,22.973,23.128,1180620,0
2000-09-06,23.153,23.478,23.094,23.274,1523421,0
2000-09-07,23.658,23.847,23.196,23.23,1924672,0
2000-09-08,23.23,23.4,22.665,22.708,1630981,0
2000-09-11,22.761,23.196,22.682,22.682,1193952,0
2000-09-12,22.682,23.658,22.512,23.504,3196252,0
2000-09-13,23.462,23.847,23.462,23.539,2537081,0
2000-09-14,23.812,23.974,23.642,23.658,1761458,0
2000-09-15,23.693,23.734,22.837,22.897,2313072,0
2000-09-18,22.837,22.837,20.989,21.4,5265205,0
2000-09-19,21.4,21.966,21.322,21.554,3373966,0
2000-09-20,21.554,21.966,21.554,21.912,2215328,0
2000-09-21,21.94,22.016,21.477,21.81,1879076,0
2000-09-22,21.912,22.222,21.836,22.12,2682760,0
2000-09-25,22.12,22.222,21.761,21.992,1410943,0
2000-09-26,22.065,22.254,21.427,22.065,2186804,0
2000-09-27,21.973,22.254,21.912,22.129,1557793,0
2000-09-28,22.153,23.419,22.101,23.135,2490083,0
2000-09-29,23.23,23.291,22.745,23.077,1139464,0
2000-10-02,23.034,23.051,22.564,22.77,1701833,0
2000-10-03,22.77,24.086,22.77,23.701,1889133,0
2000-10-04,23.751,24.394,23.701,24.378,2070119,0
2000-10-05,24.378,24.838,24.378,24.495,3819653,0
2000-10-06,24.575,25.019,24.575,24.838,2509489,0
2000-10-09,24.838,25.326,24.787,25.043,1433157,0
2000-10-10,25.043,25.505,24.966,24.992,2395612,0
2000-10-11,24.992,25.487,24.575,24.649,1817346,0
2000-10-12,24.632,24.632,23.598,23.956,3667663,0
2000-10-13,23.984,24.146,23.598,24.146,1421933,0
2000-10-16,24.035,24.452,23.93,24.297,1422170,0
2000-10-17,24.241,24.378,23.495,23.803,2349782,0
2000-10-18,23.445,23.881,22.845,23.83,2811368,0
2000-10-19,23.701,23.701,22.818,22.897,5015238,0
2000-10-20,22.726,22.956,22.181,22.307,3093133,0
2000-10-23,22.307,22.46,21.688,21.845,3846542,0
2000-10-24,21.868,22.047,21.536,22.047,4428552,0
2000-10-25,21.886,21.912,21.245,21.383,2417360,0
2000-10-26,21.427,21.477,20.835,21.348,4207579,0
2000-10-27,21.194,21.194,20.451,21.093,5958981,0
2000-10-30,21.065,22.614,21.065,22.205,5655702,0
2000-10-31,22.358,23.051,22.129,22.956,3621126,0
2000-11-01,22.924,23.546,22.726,23.291,3762362,0
2000-11-02,23.213,23.546,22.701,22.818,2052348,0
2000-11-03,22.897,23.341,22.228,22.701,2590861,0
2000-11-06,23.034,23.546,22.897,23.393,2683460,0
2000-11-07,23.393,23.907,23.23,23.751,2515806,0
2000-11-08,23.856,24.273,23.675,24.07,1558956,0
2000-11-09,23.956,24.343,23.701,24.146,2237077,0
2000-11-10,24.086,24.471,23.984,24.197,2386728,0
2000-11-13,23.956,24.316,23.803,23.956,2573557,0
2000-11-14,24.035,24.118,23.188,23.701,2092331,0
2000-11-15,23.803,23.956,23.623,23.93,2219068,0
2000-11-16,23.881,23.956,23.341,23.675,990984,0
2000-11-17,23.856,24.223,22.924,22.973,2806223,0
2000-11-20,23.077,23.598,22.726,23.188,2127873,0
2000-11-21,22.639,23.393,22.639,23.23,3287447,0
2000-11-22,23.291,23.291,22.46,22.665,1305954,0
2000-11-24,22.973,23.307,22.665,23.077,452931,0
2000-11-27,23.034,23.153,22.614,22.639,2673405,0
2000-11-28,22.639,23.111,22.59,22.897,1817812,0
2000-11-29,22.897,23.649,22.879,23.445,2456642,0
2000-11-30,23.135,23.598,23.077,23.267,2945585,0
2000-12-01,23.077,23.366,23.034,23.153,1857797,0
2000-12-04,23.267,24.378,23.135,24.164,2356563,0
2000-12-05,24.273,25.019,24.273,24.891,2738646,0
2000-12-06,24.787,25.351,24.419,24.787,2400055,0
2000-12-07,24.378,24.787,24.378,24.419,1660912,0
2000-12-08,24.941,24.941,24.164,24.452,1503309,0
2000-12-11,24.394,25.274,24.378,25.043,1865514,0
2000-12-12,24.787,25.378,24.787,25.093,1935199,0
2000-12-13,24.471,25.093,23.984,24.316,3975852,0
2000-12-14,23.803,23.956,22.538,23.111,3648721,0
2000-12-15,22.999,23.751,22.411,23.366,3292828,0
2000-12-18,23.445,23.751,23.051,23.751,2632250,0
2000-12-19,23.649,23.881,23.213,23.341,2253443,0
2000-12-20,22.818,23.47,22.639,22.956,2109169,0
2000-12-21,23.573,24.086,22.818,23.907,2464829,0
2000-12-22,24.009,24.531,23.419,23.93,2075026,0
2000-12-26,23.83,24.086,23.341,23.956,1406265,0
2000-12-27,23.992,24.787,23.47,24.711,1193716,0
2000-12-28,24.513,24.821,23.889,24.632,1529731,0
2000-12-29,24.745,25.369,24.667,24.683,1764032,0
2001-01-02,24.711,24.821,24.172,24.478,1784845,0
2001-01-03,24.452,25.333,24.093,25.13,1486941,0
2001-01-04,24.873,26.474,24.847,26.114,2748465,0
2001-01-05,26.221,26.267,25.463,26.221,3038885,0
2001-01-08,26.114,26.5,25.831,26.164,3555419,0
2001-01-09,26.06,26.5,25.642,25.78,3327902,0
2001-01-10,25.412,25.565,24.711,25.54,1984301,0
2001-01-11,25.642,25.727,24.974,25.256,1816876,0
2001-01-12,25.155,25.256,24.683,24.974,3199996,0
2001-01-16,25.077,25.906,24.873,25.906,3783407,0
2001-01-17,26.114,26.474,25.54,26.24,2196386,0
2001-01-18,26.139,26.139,25.487,25.677,2675743,0
2001-01-19,25.727,25.803,25.256,25.642,2042527,0
2001-01-22,25.445,25.983,25.077,25.754,2218135,0
2001-01-23,26.06,26.5,25.906,26.376,2152428,0
2001-01-24,26.394,26.394,25.54,26.009,1298238,0
2001-01-25,26.114,26.815,25.933,26.663,2015867,0
2001-01-26,26.663,26.94,26.24,26.842,1868556,0
2001-01-29,26.842,26.94,26.321,26.761,1355760,0
2001-01-30,25.198,26.94,25.198,26.867,3844206,0
2001-01-31,26.874,27.421,26.516,27.156,3810767,0
2001-02-01,27.156,27.781,26.86,27.771,3110909,0
2001-02-02,27.694,27.817,26.608,26.923,2158274,0
2001-02-05,26.842,27.12,26.761,27.022,2726952,0
2001-02-06,26.94,26.94,26.532,26.815,2293895,0
2001-02-07,26.815,27.003,26.419,26.777,1492320,0
2001-02-08,26.777,26.94,26.696,26.842,1245391,0
2001-02-09,26.842,26.842,26.429,26.466,1650157,0
2001-02-12,26.358,27.089,26.286,26.883,2372227,0
2001-02-13,26.923,27.326,26.653,27.061,1480160,0
2001-02-14,27.097,27.097,26.635,26.635,1907606,0
2001-02-15,26.867,27.278,26.711,27.097,2448459,0
2001-02-16,27.138,27.138,26.328,26.5,2309564,0
2001-02-20,26.447,26.573,26.258,26.456,2350016,0
2001-02-21,26.358,26.474,26.009,26.131,1383354,0
2001-02-22,26.321,26.482,25.615,26.052,1738544,0
2001-02-23,26.052,26.052,25.54,25.831,1481799,0
2001-02-26,25.736,25.865,25.54,25.795,2508318,0
2001-02-27,25.736,25.839,25.019,25.249,3960884,0
2001-02-28,25.31,25.487,24.864,25.093,2497563,0
2001-03-01,25.093,25.326,24.821,25.077,2562803,0
2001-03-02,25.487,26.028,25.412,25.549,2032704,0
2001-03-05,25.642,27.022,25.487,26.86,2896481,0
2001-03-06,27.523,27.873,27.003,27.147,2873565,0
2001-03-07,27.506,27.747,27.294,27.54,2459450,0
2001-03-08,27.54,28.053,27.37,27.97,1925846,0
2001-03-09,27.932,27.987,26.653,26.768,2362409,0
2001-03-12,26.86,26.94,26.221,26.321,2584783,0
2001-03-13,26.419,26.507,25.496,25.865,3246762,0
2001-03-14,25.865,25.906,25.181,25.721,2168558,0
2001-03-15,25.721,26.114,25.523,25.736,1990851,0
2001-03-16,25.642,25.702,24.164,24.787,3422136,0
2001-03-19,23.956,24.607,23.734,24.575,5745029,0
2001-03-20,24.478,24.745,23.956,24.146,3234135,0
2001-03-21,24.146,24.205,23.341,23.512,2815574,0
2001-03-22,23.539,23.992,23.007,23.915,3508420,0
2001-03-23,23.719,24.052,23.051,23.83,2464595,0
2001-03-26,23.83,24.437,23.675,24.361,2052114,0
2001-03-27,24.333,24.873,23.956,24.316,3097808,0
2001-03-28,24.223,24.333,23.668,24.043,1573926,0
2001-03-29,23.751,23.83,23.393,23.598,2528196,0
2001-03-30,23.581,23.701,22.717,23.642,4138600,0
2001-04-02,23.71,24.361,23.375,23.564,1970273,0
2001-04-03,23.462,23.478,22.665,22.924,3330243,0
2001-04-04,23.331,23.615,23.085,23.462,2230762,0
2001-04-05,23.71,25.001,23.539,24.847,3080504,0
2001-04-06,24.541,24.959,23.838,24.513,3475684,0
2001-04-09,24.667,25.036,24.478,24.787,2141201,0
2001-04-10,24.829,25.256,24.762,25.077,3074196,0
2001-04-11,25.138,25.208,24.146,24.632,2620795,0
2001-04-12,24.667,25.121,24.437,25.036,2441211,0
2001-04-16,25.291,25.31,24.882,25.256,1067677,0
2001-04-17,25.216,25.565,24.959,25.412,1575794,0
2001-04-18,25.31,27.08,25.208,26.456,4026593,0
2001-04-19,26.516,26.555,25.583,26.148,3580674,0
2001-04-20,26.044,26.221,25.693,25.874,1488575,0
2001-04-23,25.789,25.951,25.615,25.771,1141335,0
2001-04-24,25.661,25.795,25.487,25.523,1486474,0
2001-04-25,25.264,25.891,25.061,25.754,1232763,0
2001-04-26,25.661,26.5,25.54,26.207,1773852,0
2001-04-27,25.915,26.72,25.874,26.555,1421466,0
2001-04-30,26.573,26.761,26.258,26.358,1062301,0
2001-05-01,26.474,26.516,26.06,26.41,788947,0
2001-05-02,26.516,26.516,25.915,26.258,1044528,0
2001-05-03,26.207,26.312,25.702,26.181,1291456,0
2001-05-04,26.037,26.688,25.736,26.663,1282105,0
2001-05-07,26.616,26.777,26.207,26.626,1257317,0
2001-05-08,26.626,26.923,26.456,26.744,1825762,0
2001-05-09,26.688,26.787,26.532,26.727,1802614,0
2001-05-10,26.907,27.285,26.824,27.12,2453131,0
2001-05-11,27.448,27.448,26.867,27.112,2330138,0
2001-05-14,27.097,27.466,26.949,27.396,1835351,0
2001-05-15,27.199,27.817,27.156,27.703,2293429,0
2001-05-16,27.72,28.927,27.466,28.91,3322522,0
2001-05-17,29.055,29.944,28.993,29.61,3857997,0
2001-05-18,29.508,29.508,28.901,29.15,2549474,0
2001-05-21,29.252,29.314,28.738,29.134,1844467,0
2001-05-22,29.243,29.468,28.91,29.207,1677045,0
2001-05-23,29.243,29.243,28.635,28.919,2113611,0
2001-05-24,28.919,29.116,28.604,29.09,1497229,0
2001-05-25,28.91,28.91,28.217,28.696,2373630,0
2001-05-29,28.797,28.797,28.415,28.61,1986870,0
2001-05-30,28.532,28.783,28.242,28.328,1309694,0
2001-05-31,28.448,28.653,28.37,28.473,1336118,0
2001-06-01,28.37,28.604,28.242,28.466,958944,0
2001-06-04,28.662,28.783,28.379,28.644,892304,0
2001-06-05,28.61,29.109,28.285,29.1,1570650,0
2001-06-06,28.867,29.1,28.285,28.482,2032236,0
2001-06-07,28.532,28.696,28.181,28.61,1582109,0
2001-06-08,28.532,28.61,28.121,28.278,1349449,0
2001-06-11,28.2,28.209,27.559,27.932,1343833,0
2001-06-12,27.932,27.932,27.285,27.662,1471743,0
2001-06-13,27.37,27.781,27.301,27.628,1555918,0
2001-06-14,27.285,27.43,27.08,27.269,1965360,0
2001-06-15,27.951,28.03,27.602,27.917,3704134,0
2001-06-18,27.864,27.951,27.559,27.602,1999732,0
2001-06-19,27.686,27.781,27.097,27.184,1335416,0
2001-06-20,26.994,27.448,26.949,27.448,2311665,0
2001-06-21,27.448,27.762,27.353,27.628,1638462,0
2001-06-22,27.686,28.062,27.278,27.388,1342663,0
2001-06-25,27.498,27.619,26.86,27.175,1011791,0
2001-06-26,26.923,27.232,26.54,27.199,2499670,0
2001-06-27,26.907,27.259,26.5,26.68,2786346,0
2001-06-28,26.616,27.022,26.54,26.852,2517674,0
2001-06-29,26.94,26.94,26.368,26.41,2849948,0
2001-07-02,26.516,27.498,26.321,27.156,2514400,0
2001-07-03,27.156,27.568,26.958,27.498,1101818,0
2001-07-05,27.662,27.892,27.294,27.61,1840260,0
2001-07-06,27.514,27.514,26.573,26.867,1404399,0
2001-07-09,26.663,27.309,26.644,27.199,954268,0
2001-07-10,27.199,27.224,26.867,26.923,942109,0
2001-07-11,26.824,26.867,25.874,26.139,3997364,0
2001-07-12,26.139,27.112,26.139,27.038,2007216,0
2001-07-13,27.112,27.388,26.787,27.326,1220839,0
2001-07-16,27.43,27.575,26.796,26.852,1347341,0
2001-07-17,26.867,27.498,26.805,27.232,1531369,0
2001-07-18,27.184,27.781,27.112,27.754,2275189,0
2001-07-19,27.703,27.711,26.892,27.013,2662885,0
2001-07-20,26.805,26.907,26.394,26.867,2093034,0
2001-07-23,26.867,26.867,26.286,26.5,941408,0
2001-07-24,26.384,26.5,25.669,25.874,2140266,0
2001-07-25,25.967,26.368,25.933,26.286,1065108,0
2001-07-26,26.181,26.492,25.874,26.376,1064170,0
2001-07-27,26.608,26.753,26.164,26.286,1233699,0
2001-07-30,26.456,26.5,25.445,26.028,2054684,0
2001-07-31,26.122,27.08,26.069,26.286,2022884,0
2001-08-01,26.368,26.41,25.992,26.181,868687,0
2001-08-02,26.328,26.41,26.096,26.286,873598,0
2001-08-03,26.456,26.555,25.933,26.303,1084046,0
2001-08-06,26.41,26.456,25.721,25.754,1190439,0
2001-08-07,25.803,26.207,25.565,25.891,1925846,0
2001-08-08,25.702,25.857,25.301,25.403,1822491,0
2001-08-09,25.24,25.608,25.216,25.463,1912513,0
2001-08-10,25.513,26.376,25.513,26.24,1458412,0
2001-08-13,26.164,26.181,25.906,25.967,1069548,0
2001-08-14,25.967,26.164,25.831,26.069,1067912,0
2001-08-15,26.384,26.492,26.181,26.207,1221306,0
2001-08-16,26.221,26.616,26.069,26.456,1816410,0
2001-08-17,26.328,26.5,26.164,26.221,1507984,0
2001-08-20,26.429,26.429,26.172,26.41,1190439,0
2001-08-21,26.41,26.907,26.303,26.343,1401591,0
2001-08-22,26.447,26.753,26.122,26.555,871728,0
2001-08-23,26.5,26.635,26.286,26.343,801812,0
2001-08-24,26.24,26.899,26.164,26.761,869389,0
2001-08-27,26.704,26.994,26.704,26.744,643270,0
2001-08-28,26.744,26.852,26.286,26.516,1638696,0
2001-08-29,26.704,26.744,25.992,26.037,2323357,0
2001-08-30,26.139,26.139,25.378,25.633,2238945,0
2001-08-31,25.736,26.384,25.445,26.079,1792091,0
2001-09-04,25.906,26.5,25.677,25.849,2180489,0
2001-09-05,25.736,26.069,25.351,26.028,1800977,0
2001-09-06,25.702,26.009,25.54,25.669,1580941,0
2001-09-07,25.615,25.661,24.992,25.001,3736641,0
2001-09-10,24.745,25.155,24.641,25.112,4081076,0
2001-09-17,23.658,23.658,22.411,22.948,7035315,0
2001-09-18,22.948,23.258,22.529,22.818,3524086,0
2001-09-19,23.034,23.274,21.769,22.529,3459080,0
2001-09-20,22.236,22.315,21.536,21.819,4160346,0
2001-09-21,20.86,21.572,20.509,20.509,5003310,0
2001-09-24,20.989,22.818,20.947,22.665,4532139,0
2001-09-25,22.315,22.485,21.632,22.12,3434060,0
2001-09-26,22.205,22.493,20.86,21.245,5231766,0
2001-09-27,21.194,21.364,20.715,21.338,3340293,0
2001-09-28,21.785,22.717,21.58,22.665,3296802,0
2001-10-01,22.621,22.621,22.101,22.52,2560230,0
2001-10-02,22.621,22.879,22.271,22.411,2143543,0
2001-10-03,22.101,22.999,22.101,22.753,2704970,0
2001-10-04,22.864,23.043,22.574,22.682,3751606,0
2001-10-05,23.111,23.291,22.417,22.837,3862678,0
2001-10-08,22.879,22.941,22.574,22.726,2012599,0
2001-10-09,22.726,23.016,22.417,22.621,2650958,0
2001-10-10,22.745,23.52,22.52,23.462,4602054,0
2001-10-11,23.564,25.138,23.52,24.513,4637595,0
2001-10-12,24.513,24.649,23.956,24.632,2842933,0
2001-10-15,24.531,24.906,24.297,24.778,1749065,0
2001-10-16,24.882,25.31,24.762,25.036,2240816,0
2001-10-17,24.923,25.052,24.118,24.307,3422836,0
2001-10-18,24.205,24.575,23.873,23.881,2322190,0
2001-10-19,23.881,23.922,23.291,23.693,2861638,0
2001-10-22,23.856,24.667,23.719,24.567,1861773,0
2001-10-23,24.719,25.155,24.549,24.864,3315741,0
2001-10-24,24.675,25.291,24.549,24.864,1631217,0
2001-10-25,24.675,25.093,24.361,25.036,1240714,0
2001-10-26,24.821,25.795,24.762,25.574,1531369,0
2001-10-29,25.428,25.472,24.478,24.729,1294963,0
2001-10-30,24.549,24.549,23.992,24.052,1188339,0
2001-10-31,24.297,24.419,23.965,23.965,1557793,0
2001-11-01,23.838,24.675,23.693,24.214,1248665,0
2001-11-02,24.297,24.923,24.118,24.297,1731528,0
2001-11-05,25.01,25.387,24.864,25.208,1441575,0
2001-11-06,25.31,25.762,25.036,25.711,1459349,0
2001-11-07,25.445,25.975,25.428,25.523,1133622,0
2001-11-08,25.677,26.352,25.343,25.437,2023352,0
2001-11-09,25.54,25.736,25.326,25.558,1014600,0
2001-11-12,25.445,25.54,25.01,25.249,937899,0
2001-11-13,25.472,26.555,25.403,26.438,3648953,0
2001-11-14,26.815,27.216,26.711,26.977,2975986,0
2001-11-15,26.977,27.232,26.688,26.815,3074660,0
2001-11-16,26.394,26.711,26.096,26.474,2961023,0
2001-11-19,26.94,26.985,26.028,26.516,3222911,0
2001-11-20,26.419,26.711,25.992,26.286,1949929,0
2001-11-21,26.181,26.221,25.583,25.915,1829270,0
2001-11-23,26.028,26.181,25.992,26.096,717397,0
2001-11-26,26.148,26.164,25.472,26.079,2984170,0
2001-11-27,26.164,26.181,25.677,25.915,1437601,0
2001-11-28,25.812,25.849,25.487,25.583,2110572,0
2001-11-29,25.762,25.795,25.403,25.54,1694117,0
2001-11-30,25.736,26.181,25.48,25.702,2464358,0
2001-12-03,25.762,25.762,25.351,25.615,2499902,0
2001-12-04,25.601,26.286,25.558,26.277,2635524,0
2001-12-05,26.286,27.224,26.286,27.128,2854159,0
2001-12-06,27.044,27.199,26.644,26.842,2081341,0
2001-12-07,27.448,27.448,26.653,26.805,2581745,0
2001-12-10,26.805,26.815,26.293,26.343,1609703,0
2001-12-11,26.376,27.232,26.303,26.899,2982766,0
2001-12-12,26.899,26.949,26.688,26.949,2846208,0
2001-12-13,26.815,26.852,26.438,26.573,1586550,0
2001-12-14,26.105,26.24,25.915,26.188,4097910,0
2001-12-17,26.688,27.192,26.312,26.916,2391170,0
2001-12-18,26.842,28.039,26.688,27.568,2846675,0
2001-12-19,27.481,28.319,27.259,28.062,2898584,0
2001-12-20,28.319,28.491,27.987,28.389,4935266,0
2001-12-21,28.406,28.568,28.293,28.302,3501168,0
2001-12-24,28.278,28.823,28.27,28.457,755979,0
2001-12-26,28.361,28.993,28.293,28.797,2173471,0
2001-12-27,28.807,29.166,28.662,28.756,1951097,0
2001-12-28,28.764,28.893,28.491,28.679,1419833,0
2001-12-31,28.679,29.001,28.457,28.457,1710481,0
2002-01-02,28.457,28.514,28.096,28.466,2132787,0
2002-01-03,28.285,28.792,28.242,28.577,1511024,0
2002-01-04,28.635,29.354,28.635,29.09,2775590,0
2002-01-07,29.124,29.243,28.764,28.764,1759354,0
2002-01-08,28.748,28.783,28.397,28.491,2313072,0
2002-01-09,28.669,29.1,28.397,28.448,2189138,0
2002-01-10,28.595,28.679,27.96,28.158,2398655,0
2002-01-11,28.261,28.541,27.97,28.121,1905033,0
2002-01-14,27.97,28.181,27.593,27.61,1945950,0
2002-01-15,27.61,27.754,26.967,27.309,3461188,0
2002-01-16,27.335,27.404,26.72,26.805,2090227,0
2002-01-17,26.735,27.309,26.696,27.259,1427547,0
2002-01-18,27.259,27.514,27.061,27.473,1565275,0
2002-01-22,27.514,27.602,27.216,27.294,1733631,0
2002-01-23,27.294,27.711,27.147,27.514,1733400,0
2002-01-24,27.738,28.242,27.61,27.987,2346038,0
2002-01-25,28.158,29.019,28.08,28.815,3293529,0
2002-01-28,29.038,29.18,28.815,29.157,1612739,0
2002-01-29,28.705,29.279,28.586,28.877,4914455,0
2002-01-30,29.166,29.423,28.756,29.414,4743055,0
2002-01-31,29.423,30.1,29.423,30.006,5031602,0
2002-02-01,29.8,30.261,29.166,29.252,4109136,0
2002-02-04,29.166,29.585,28.491,28.577,2853688,0
2002-02-05,28.541,28.971,28.27,28.73,3320184,0
2002-02-06,28.792,29.038,28.586,28.705,2104024,0
2002-02-07,28.577,29.252,28.541,28.979,3379112,0
2002-02-08,29.038,29.396,28.73,29.226,1916490,0
2002-02-11,29.354,30.1,29.298,30.048,2755247,0
2002-02-12,30.039,30.048,29.414,29.764,2393274,0
2002-02-13,29.655,30.251,29.638,30.139,1506817,0
2002-02-14,30.048,30.297,29.8,30.048,2131615,0
2002-02-15,30.048,30.345,29.978,30.167,2547371,0
2002-02-19,29.755,30.039,29.67,29.859,2614714,0
2002-02-20,29.961,30.723,29.919,30.621,2250170,0
2002-02-21,30.621,31.51,30.621,31.04,5527563,0
2002-02-22,31.047,32.031,30.979,31.816,5143846,0
2002-02-25,31.662,32.057,31.132,31.296,4917024,0
2002-02-26,31.296,31.605,30.902,31.229,3763299,0
2002-02-27,31.329,31.44,30.961,31.202,2356563,0
2002-02-28,31.168,31.244,30.679,30.92,3275053,0
2002-03-01,30.928,31.458,30.809,31.202,3054551,0
2002-03-04,31.244,32.7,31.149,32.521,3772418,0
2002-03-05,32.449,32.449,31.329,31.562,3830875,0
2002-03-06,31.851,32.416,31.816,32.245,2158274,0
2002-03-07,32.262,32.399,31.859,32.218,2463423,0
2002-03-08,32.53,32.53,31.954,32.184,2781905,0
2002-03-11,32.297,32.332,32.031,32.178,2188200,0
2002-03-12,31.937,32.449,31.774,32.306,2738177,0
2002-03-13,32.365,32.365,31.937,32.057,2273554,0
2002-03-14,32.057,32.057,31.627,31.743,3395013,0
2002-03-15,31.989,31.989,31.646,31.913,2788220,0
2002-03-18,31.878,32.066,31.605,31.75,3069052,0
2002-03-19,31.774,32.047,31.636,31.834,3091966,0
2002-03-20,31.726,32.057,31.44,31.662,3802114,0
2002-03-21,31.519,31.528,30.465,30.893,3557526,0
2002-03-22,30.893,30.911,30.261,30.705,3134287,0
2002-03-25,30.637,30.765,30.244,30.251,1853589,0
2002-03-26,30.251,31.024,30.251,30.817,2607933,0
2002-03-27,30.605,31.194,30.31,30.561,3050110,0
2002-03-28,30.605,30.605,30.139,30.498,2588289,0
2002-04-01,30.228,30.525,29.774,30.336,2543628,0
2002-04-02,30.336,30.605,29.919,30.345,2131148,0
2002-04-03,30.27,30.31,29.834,29.978,4421066,0
2002-04-04,30.014,30.261,29.808,30.014,2897652,0
2002-04-05,30.442,30.945,30.399,30.835,3129850,0
2002-04-08,30.605,30.791,30.31,30.687,2598348,0
2002-04-09,31.073,31.834,30.784,31.535,3317377,0
2002-04-10,31.579,32.047,31.535,32.038,3321357,0
2002-04-11,31.937,32.27,31.717,31.726,2356798,0
2002-04-12,31.698,31.851,31.047,31.474,1903628,0
2002-04-15,31.501,31.579,31.073,31.229,1263864,0
2002-04-16,31.322,31.972,31.288,31.913,2182591,0
2002-04-17,32.038,32.038,31.288,31.698,2256249,0
2002-04-18,31.636,31.672,31.109,31.346,2762026,0
2002-04-19,31.408,31.579,31.092,31.177,2227250,0
2002-04-22,31.304,31.391,30.184,30.345,2790088,0
2002-04-23,30.542,30.542,29.996,30.289,2480024,0
2002-04-24,30.336,30.459,29.952,30.303,2537548,0
2002-04-25,29.952,30.687,29.706,30.596,2649321,0
2002-04-26,30.799,30.979,30.417,30.465,1964895,0
2002-04-29,30.465,30.498,29.808,29.825,1848680,0
2002-04-30,30.139,30.442,29.987,30.399,2397952,0
2002-05-01,30.139,30.184,29.226,30.063,3657139,0
2002-05-02,30.27,30.809,30.236,30.714,2376671,0
2002-05-03,30.687,30.92,30.345,30.843,2007915,0
2002-05-06,30.561,30.67,29.432,29.432,2509958,0
2002-05-07,29.679,29.926,29.423,29.62,2399351,0
2002-05-08,29.738,30.525,29.697,30.474,2225852,0
2002-05-09,30.31,30.355,29.926,30.039,1180386,0
2002-05-10,29.978,30.081,29.46,29.577,1215226,0
2002-05-13,29.594,29.867,29.46,29.706,1294496,0
2002-05-14,30.184,30.587,29.961,30.552,2586419,0
2002-05-15,30.355,31.296,30.355,31.202,4242657,0
2002-05-16,31.296,31.296,30.731,30.835,1609233,0
2002-05-17,30.775,31.109,30.613,30.757,2255782,0
2002-05-20,30.775,30.775,29.97,30.261,2047433,0
2002-05-21,30.561,30.605,29.67,29.706,1392707,0
2002-05-22,29.655,29.952,29.345,29.577,1967700,0
2002-05-23,29.926,30.399,29.61,30.399,2008153,0
2002-05-24,30.039,30.817,29.996,30.459,2711050,0
2002-05-28,30.525,30.525,29.987,30.131,1629343,0
2002-05-29,30.228,30.31,29.859,29.926,1230424,0
2002-05-30,29.894,29.926,29.064,29.396,2621026,0
2002-05-31,29.46,30.408,29.432,29.944,1973545,0
2002-06-03,29.944,30.014,29.18,29.216,1693881,0
2002-06-04,28.919,29.157,28.121,28.849,3401092,0
2002-06-05,28.885,29.45,28.792,29.216,2559528,0
2002-06-06,29.235,29.377,28.328,28.491,1513131,0
2002-06-07,28.482,28.568,28.158,28.549,3094537,0
2002-06-10,28.549,28.993,28.27,28.764,2337854,0
2002-06-11,28.849,29.337,28.406,28.457,1652493,0
2002-06-12,28.627,29.001,28.14,28.944,2665222,0
2002-06-13,28.944,29.029,28.431,28.524,1529262,0
2002-06-14,28.524,28.644,27.908,28.577,2284072,0
2002-06-17,28.979,29.594,28.738,29.594,3782472,0
2002-06-18,29.594,29.808,29.432,29.73,2369658,0
2002-06-19,29.722,29.73,29.029,29.116,2645580,0
2002-06-20,29.09,29.368,28.979,29.038,2022414,0
2002-06-21,28.595,29.166,28.577,28.885,3212620,0
2002-06-24,28.568,29.038,28.31,29.001,2303248,0
2002-06-25,29.172,29.49,28.473,28.568,2105425,0
2002-06-26,28.568,28.635,28.071,28.577,2498966,0
2002-06-27,28.61,29.271,28.549,29.157,2187037,0
2002-06-28,29.337,29.67,28.885,28.885,4119424,0
2002-07-01,29.055,29.368,28.397,28.541,2932260,0
2002-07-02,28.627,28.662,27.61,28.149,3194150,0
2002-07-03,28.168,28.344,27.344,28.096,2708713,0
2002-07-05,28.379,29.226,28.336,29.01,1510091,0
2002-07-08,29.01,29.01,28.27,28.532,3173805,0
2002-07-09,28.568,29.396,28.457,28.797,3254008,0
2002-07-10,28.738,28.823,27.662,27.729,2982531,0
2002-07-11,27.662,28.08,26.842,27.514,3619025,0
2002-07-12,27.448,28.209,27.156,27.568,2679252,0
2002-07-15,27.568,27.568,25.891,27.199,3607564,0
2002-07-16,26.711,26.815,25.463,25.795,4072657,0
2002-07-17,25.967,26.653,25.754,26.221,2872397,0
2002-07-18,26.221,26.5,25.378,25.48,2980194,0
2002-07-19,25.077,25.839,24.762,24.864,3061100,0
2002-07-22,24.864,25.351,23.938,24.419,4117086,0
2002-07-23,24.659,25.291,23.915,24.205,3127505,0
2002-07-24,23.776,25.78,23.693,25.677,2805286,0
2002-07-25,25.419,26.41,24.941,25.865,2718536,0
2002-07-26,26.052,26.41,25.795,26.41,3563605,0
2002-07-29,26.688,28.336,26.616,28.168,2644646,0
2002-07-30,27.951,28.14,27.031,27.917,2846440,0
2002-07-31,27.703,27.908,27.199,27.908,2435831,0
2002-08-01,27.388,27.932,26.899,27.278,3110674,0
2002-08-02,26.985,27.061,25.487,25.891,3206312,0
2002-08-05,25.721,26.122,25.419,25.463,3660176,0
2002-08-06,25.677,26.94,25.677,26.221,1914620,0
2002-08-07,26.368,27.038,25.951,26.94,1980092,0
2002-08-08,27.044,27.729,26.688,27.694,2132787,0
2002-08-09,27.694,28.062,27.241,27.908,1614143,0
2002-08-12,27.388,27.883,27.031,27.781,2106594,0
2002-08-13,27.388,27.987,27.192,27.439,1830675,0
2002-08-14,27.224,28.158,26.532,28.08,3039820,0
2002-08-15,28.03,28.397,27.388,27.864,2201063,0
2002-08-16,27.448,28.039,27.294,27.79,2163886,0
2002-08-19,27.703,28.901,27.662,28.807,2483066,0
2002-08-20,28.506,28.797,28.336,28.514,2535447,0
2002-08-21,28.867,29.207,28.397,28.815,1678211,0
2002-08-22,28.936,29.314,28.783,29.216,1547738,0
2002-08-23,29.216,29.216,28.37,28.506,1419126,0
2002-08-26,28.721,28.944,28.149,28.893,1527160,0
2002-08-27,28.893,29.585,28.885,28.979,2433027,0
2002-08-28,28.971,28.971,28.669,28.756,2605360,0
2002-08-29,28.696,28.993,28.466,28.61,1828102,0
2002-08-30,28.721,29.354,28.669,28.979,2441211,0
2002-09-03,28.549,28.595,27.807,27.825,2469271,0
2002-09-04,27.817,28.004,27.326,27.908,2725548,0
2002-09-05,27.899,28.112,27.353,27.747,2018441,0
2002-09-06,27.873,28.13,27.694,27.729,2619623,0
2002-09-09,27.448,27.677,27.097,27.344,3210519,0
2002-09-10,27.559,28.013,27.473,28.004,1716798,0
2002-09-11,28.112,28.293,27.644,28.039,1125437,0
2002-09-12,27.873,27.924,27.353,27.457,1619754,0
2002-09-13,27.07,27.199,26.516,26.768,4488416,0
2002-09-16,26.096,26.096,25.274,25.822,6911850,0
2002-09-17,26.009,26.139,25.317,25.437,3451597,0
2002-09-18,24.838,25.387,24.172,25.274,4774623,0
2002-09-19,25.171,25.463,25.036,25.13,3270147,0
2002-09-20,25.333,25.565,25.171,25.48,2862341,0
2002-09-23,25.036,25.264,24.437,24.632,2370591,0
2002-09-24,24.531,24.632,24.146,24.385,3528764,0
2002-09-25,24.549,25.189,24.411,25.077,3294466,0
2002-09-26,25.463,25.899,25.155,25.874,3124468,0
2002-09-27,25.849,25.933,25.13,25.351,2881283,0
2002-09-30,25.343,25.343,24.205,24.762,3007318,0
2002-10-01,24.974,25.933,24.737,25.906,2912149,0
2002-10-02,25.906,26.028,25.093,25.378,2834049,0
2002-10-03,25.693,26.009,25.291,25.574,3298902,0
2002-10-04,25.899,26.131,24.419,24.821,3604526,0
2002-10-07,24.882,25.019,23.776,24.127,2900691,0
2002-10-08,24.622,25.189,23.889,24.821,3174041,0
2002-10-09,24.378,24.557,23.658,23.658,3514499,0
2002-10-10,23.52,24.899,23.366,24.787,3652927,0
2002-10-11,25.001,25.933,24.923,25.532,3034445,0
2002-10-14,25.232,25.583,24.882,25.052,3488545,0
2002-10-15,25.899,26.608,25.685,26.516,2978793,0
2002-10-16,26.069,26.069,24.769,24.838,5428182,0
2002-10-17,24.838,25.812,24.838,25.549,4584284,0
2002-10-18,25.583,26.312,25.189,26.148,3442012,0
2002-10-21,26.122,27.241,25.822,27.241,2291793,0
2002-10-22,26.958,27.003,26.131,26.286,2014699,0
2002-10-23,26.286,26.727,25.915,26.358,2128341,0
2002-10-24,26.744,27.175,26.24,26.394,3012697,0
2002-10-25,26.286,26.735,25.899,26.573,1995523,0
2002-10-28,27.031,27.031,25.812,25.951,1783208,0
2002-10-29,26.052,26.221,25.264,25.951,1757250,0
2002-10-30,25.967,26.555,25.754,26.358,2043228,0
2002-10-31,26.303,26.59,25.951,26.069,2001137,0
2002-11-01,26.044,26.696,25.711,26.555,2359133,0
2002-11-04,26.815,27.473,26.688,26.824,2352590,0
2002-11-05,27.003,27.353,26.892,27.353,1531600,0
2002-11-06,27.353,27.593,26.94,27.506,1999967,0
2002-11-07,27.559,27.559,26.456,26.653,2618454,0
2002-11-08,26.744,27.294,26.54,26.796,2101684,0
2002-11-11,26.532,26.671,26.044,26.148,1584914,0
2002-11-12,26.516,27.156,26.286,26.867,2462723,0
2002-11-13,26.744,27.138,26.328,26.58,2377376,0
2002-11-14,26.958,27.473,26.923,27.413,2192883,0
2002-11-15,27.448,27.79,27.224,27.747,2736072,0
2002-11-18,27.979,28.021,27.25,27.259,1273919,0
2002-11-19,27.216,27.506,26.931,27.156,1572989,0
2002-11-20,26.923,27.335,26.842,27.269,2768577,0
2002-11-21,27.216,28.021,27.112,27.96,2765068,0
2002-11-22,27.96,28.278,27.817,28.039,2116418,0
2002-11-25,27.987,28.397,27.575,27.864,1919529,0
2002-11-26,27.72,27.754,27.013,27.038,2350016,0
2002-11-27,27.344,28.73,27.259,28.627,2655168,0
2002-11-29,28.936,29.166,28.721,28.867,2073628,0
2002-12-02,29.305,29.61,28.877,29.243,4844536,0
2002-12-03,28.91,29.019,28.506,28.532,2853454,0
2002-12-04,28.421,28.877,28.31,28.669,2145178,0
2002-12-05,28.823,28.823,28.233,28.302,1368622,0
2002-12-06,27.96,28.953,27.917,28.84,2600917,0
2002-12-09,28.84,28.84,28.062,28.062,1797001,0
2002-12-10,28.233,28.278,27.917,28.044,2281735,0
2002-12-11,28.044,28.532,27.79,28.27,1886326,0
2002-12-12,28.27,28.524,28.03,28.293,1759591,0
2002-12-13,27.917,28.19,27.593,27.593,1695753,0
2002-12-16,27.662,28.233,27.628,28.121,2650021,0
2002-12-17,28.19,28.482,27.873,27.873,1549606,0
2002-12-18,27.873,27.987,27.448,27.662,1500271,0
2002-12-19,27.602,28.053,27.269,27.37,2722980,0
2002-12-20,27.72,28.021,27.61,27.97,2588289,0
2002-12-23,27.97,28.278,27.72,28.089,1561767,0
2002-12-24,27.979,28.149,27.908,27.96,519809,0
2002-12-26,28.03,28.361,27.864,27.942,829637,0
2002-12-27,27.754,27.844,27.353,27.388,943514,0
2002-12-30,27.344,27.762,27.061,27.654,1226450,0
2002-12-31,27.593,27.942,27.232,27.628,1090827,0
2003-01-02,27.942,28.893,27.628,28.858,2391170,0
2003-01-03,28.783,28.783,28.209,28.421,2023818,0
2003-01-06,28.514,28.979,28.31,28.953,2515806,0
2003-01-07,28.756,28.953,28.31,28.431,2330138,0
2003-01-08,28.466,28.506,27.754,27.798,2106594,0
2003-01-09,28.03,28.302,27.873,28.181,2361004,0
2003-01-10,27.781,28.121,27.602,27.996,2711523,0
2003-01-13,28.096,28.328,27.628,27.754,2186332,0
2003-01-14,27.754,27.781,27.498,27.781,1622329,0
2003-01-15,27.96,28.053,27.353,27.498,1726619,0
2003-01-16,27.584,27.97,27.568,27.593,1533003,0
2003-01-17,27.593,27.662,26.94,27.317,2169498,0
2003-01-21,27.628,27.628,26.711,26.711,2025926,0
2003-01-22,26.711,26.805,26.122,26.172,2265834,0
2003-01-23,26.59,27.473,26.368,27.466,3331409,0
2003-01-24,27.353,27.379,26.54,26.753,2741918,0
2003-01-27,26.753,26.824,25.857,25.891,3029999,0
2003-01-28,25.951,26.139,25.721,26.088,2245960,0
2003-01-29,25.565,27.061,25.333,26.688,4495657,0
2003-01-30,26.555,26.555,25.558,25.565,3381687,0
2003-01-31,25.565,26.41,25.505,25.915,3785981,0
2003-02-03,25.951,26.358,25.891,26.24,2683225,0
2003-02-04,26.24,26.24,25.661,25.831,2762726,0
2003-02-05,26.671,26.842,25.721,25.771,3733601,0
2003-02-06,25.454,25.831,25.351,25.496,2299509,0
2003-02-07,25.924,25.924,24.992,25.121,2610738,0
2003-02-10,25.13,25.291,24.745,25.189,2758052,0
2003-02-11,25.326,25.583,24.795,25.112,2784942,0
2003-02-12,25.198,25.387,24.838,25.001,2051409,0
2003-02-13,24.95,25.036,24.146,24.378,5199965,0
2003-02-14,24.378,24.719,24.281,24.719,4066579,0
2003-02-18,25.052,25.403,25.043,25.326,2741214,0
2003-02-19,25.077,25.301,24.864,25.138,2095371,0
2003-02-20,25.387,25.428,24.923,25.043,1506817,0
2003-02-21,25.198,25.583,24.675,25.387,1903862,0
2003-02-24,25.138,25.232,24.702,24.762,1423807,0
2003-02-25,24.394,25.112,24.281,25.052,2433027,0
2003-02-26,25.01,25.428,24.864,24.923,2318211,0
2003-02-27,25.102,25.317,24.864,25.138,2501307,0
2003-02-28,25.264,25.661,25.121,25.378,2499199,0
2003-03-03,25.565,25.736,25.301,25.412,1986406,0
2003-03-04,25.412,25.428,24.882,24.882,2557655,0
2003-03-05,24.891,25.147,24.649,25.147,2140970,0
2003-03-06,24.923,25.036,24.437,24.541,2722513,0
2003-03-07,24.333,25.077,24.197,25.01,2399588,0
2003-03-10,25.019,25.019,24.043,24.043,2652827,0
2003-03-11,24.109,24.172,23.512,23.642,2498733,0
2003-03-12,23.554,23.642,23.249,23.495,3237410,0
2003-03-13,24.241,24.729,24.019,24.729,3970473,0
2003-03-14,24.906,25.01,24.026,24.273,4190746,0
2003-03-17,24.325,25.857,24.281,25.736,5532007,0
2003-03-18,25.642,25.951,25.369,25.915,3208412,0
2003-03-19,25.754,25.803,25.283,25.795,2462723,0
2003-03-20,25.669,25.992,25.225,25.831,2814409,0
2003-03-21,26.207,26.744,25.967,26.663,4132986,0
2003-03-24,26.096,26.303,25.419,25.693,2298335,0
2003-03-25,25.795,25.951,25.54,25.78,2561401,0
2003-03-26,25.789,25.822,25.31,25.677,2777929,0
2003-03-27,25.505,25.78,25.189,25.558,2837089,0
2003-03-28,25.274,25.274,24.864,24.923,3765171,0
2003-03-31,24.59,24.932,24.188,24.864,3710688,0
2003-04-01,24.864,25.147,24.394,25.077,2988377,0
2003-04-02,25.532,26.833,25.077,26.401,5903799,0
2003-04-03,26.401,26.644,26.139,26.343,2531237,0
2003-04-04,26.394,26.644,26.052,26.401,2939037,0
2003-04-07,27.259,27.54,26.516,26.599,2993287,0
2003-04-08,26.608,26.653,26.197,26.59,2087656,0
2003-04-09,26.164,26.696,26.164,26.312,2781202,0
2003-04-10,26.312,26.564,25.983,26.474,2266774,0
2003-04-11,26.815,27.112,26.303,26.54,2884323,0
2003-04-14,26.54,27.37,26.343,27.285,3487377,0
2003-04-15,27.199,27.199,26.711,27.097,4349050,0
2003-04-16,27.097,27.448,26.787,26.907,3156269,0
2003-04-17,26.907,27.138,26.824,27.12,3609439,0
2003-04-21,27.12,27.175,26.824,26.958,1885390,0
2003-04-22,26.967,27.421,26.753,27.421,3248635,0
2003-04-23,27.568,27.568,27.061,27.54,2782606,0
2003-04-24,27.54,27.584,27.12,27.269,1153026,0
2003-04-25,27.156,27.216,26.711,26.768,1508448,0
2003-04-28,27.003,27.771,26.94,27.669,2516971,0
2003-04-29,27.628,27.79,27.37,27.568,1800510,0
2003-04-30,27.457,27.628,27.232,27.362,3331176,0
2003-05-01,27.37,27.413,26.68,27.232,2964761,0
2003-05-02,27.232,27.628,27.061,27.602,2854159,0
2003-05-05,27.568,27.873,27.37,27.531,2084382,0
2003-05-06,27.568,28.004,27.481,27.711,2551579,0
2003-05-07,27.711,27.72,27.208,27.473,2400992,0
2003-05-08,27.285,27.602,27.097,27.232,1620926,0
2003-05-09,27.457,27.798,27.285,27.711,1426376,0
2003-05-12,27.711,28.406,27.54,28.336,2139333,0
2003-05-13,28.233,28.27,27.851,28.021,1866682,0
2003-05-14,28.121,28.181,27.628,27.686,2066611,0
2003-05-15,28.013,28.302,27.738,28.27,2383687,0
2003-05-16,28.013,28.31,27.817,28.062,2801543,0
2003-05-19,27.96,27.97,27.07,27.138,2109169,0
2003-05-20,27.241,27.309,26.852,27.097,2527028,0
2003-05-21,27.097,27.097,26.599,26.671,3332341,0
2003-05-22,26.86,27.25,26.768,27.112,2239881,0
2003-05-23,27.031,27.038,26.616,26.768,1829736,0
2003-05-27,26.644,27.138,26.516,27.061,3806324,0
2003-05-28,27.156,27.309,26.761,26.768,2432093,0
2003-05-29,26.815,26.852,26.06,26.321,3401788,0
2003-05-30,26.41,26.727,26.303,26.532,4231427,0
2003-06-02,26.727,27.686,26.671,27.199,4327534,0
2003-06-03,27.37,27.662,27.216,27.413,3360871,0
2003-06-04,27.335,27.711,27.335,27.54,3863612,0
2003-06-05,27.473,28.03,27.326,27.817,2667556,0
2003-06-06,28.227,28.604,27.883,27.924,3692911,0
2003-06-09,27.781,27.864,27.473,27.628,1759354,0
2003-06-10,27.628,27.79,27.506,27.694,1392937,0
2003-06-11,27.694,28.328,27.662,28.328,2272617,0
2003-06-12,28.421,29.029,28.293,28.783,3619722,0
2003-06-13,28.783,28.783,28.13,28.233,3241853,0
2003-06-16,28.421,29.001,28.27,29.001,2691645,0
2003-06-17,28.91,29.188,28.797,29.116,3434529,0
2003-06-18,28.91,28.91,28.227,28.696,2711287,0
2003-06-19,28.653,28.823,28.242,28.293,2458515,0
2003-06-20,28.61,28.849,28.293,28.448,3020415,0
2003-06-23,28.448,28.448,28.242,28.328,2735837,0
2003-06-24,28.431,28.635,28.328,28.397,2195921,0
2003-06-25,28.421,28.669,28.233,28.421,3191577,0
2003-06-26,28.328,28.696,28.08,28.568,3401788,0
2003-06-27,28.397,28.431,28.08,28.096,2342066,0
2003-06-30,28.209,28.353,27.864,28.158,3482701,0
2003-07-01,28.121,28.121,27.413,28.096,3686834,0
2003-07-02,28.053,28.44,28.021,28.37,1877205,0
2003-07-03,28.209,28.353,27.825,28.053,1347577,0
2003-07-07,28.242,28.679,28.242,28.541,1482262,0
2003-07-08,28.541,28.783,28.302,28.748,1403928,0
2003-07-09,28.669,28.823,28.353,28.457,1273684,0
2003-07-10,28.431,28.431,27.817,28.03,1632616,0
2003-07-11,28.14,28.506,28.08,28.233,1972376,0
2003-07-14,28.397,28.491,28.053,28.089,2129277,0
2003-07-15,28.227,28.302,27.754,27.899,3297040,0
2003-07-16,28.08,28.181,27.754,27.883,2433728,0
2003-07-17,27.883,28.586,27.883,28.482,3523854,0
2003-07-18,28.823,28.901,28.783,28.885,3206544,0
2003-07-21,29.01,29.01,28.618,28.84,3227824,0
2003-07-22,28.738,28.738,28.096,28.336,4531436,0
2003-07-23,28.344,28.944,28.242,28.944,3286979,0
2003-07-24,29.081,29.18,28.397,28.457,2108465,0
2003-07-25,28.506,29.207,28.31,29.124,2565607,0
2003-07-28,29.01,29.207,28.721,29.166,3102720,0
2003-07-29,29.279,29.55,28.993,29.484,4341803,0
2003-07-30,29.525,29.61,29.314,29.49,1853124,0
2003-07-31,29.722,30.219,29.468,29.791,3521050,0
2003-08-01,29.764,29.808,29.484,29.655,2090461,0
2003-08-04,29.655,29.791,29.1,29.679,1899418,0
2003-08-05,29.594,29.61,29.243,29.368,2161081,0
2003-08-06,29.368,29.517,29.073,29.216,1907371,0
2003-08-07,29.207,29.216,28.893,29.081,2050243,0
2003-08-08,29.18,29.226,29.029,29.216,1405332,0
2003-08-11,29.216,29.508,29.134,29.32,1573458,0
2003-08-12,29.49,29.859,29.188,29.859,1466128,0
2003-08-13,29.859,30.022,29.764,30.022,2134892,0
2003-08-14,29.934,30.679,29.934,30.465,2427881,0
2003-08-15,30.465,30.533,30.081,30.498,1397614,0
2003-08-18,30.498,30.893,30.474,30.86,2086251,0
2003-08-19,30.835,30.877,30.507,30.741,1843067,0
2003-08-20,30.687,30.723,30.49,30.637,1521549,0
2003-08-21,30.791,31.082,30.75,31.047,1923505,0
2003-08-22,31.092,31.211,30.57,30.605,1568548,0
2003-08-25,30.596,30.637,30.408,30.628,1527860,0
2003-08-26,30.628,30.628,30.244,30.442,2844337,0
2003-08-27,30.442,30.483,30.251,30.32,2109402,0
2003-08-28,30.433,30.596,30.139,30.533,1448592,0
2003-08-29,30.533,30.953,30.533,30.92,1723577,0
2003-09-02,30.893,31.646,30.893,31.562,2234969,0
2003-09-03,31.562,31.646,31.253,31.356,2018207,0
2003-09-04,31.356,31.579,31.149,31.329,1277659,0
2003-09-05,31.235,31.235,30.75,31.015,1650386,0
2003-09-08,31.015,31.51,31.015,31.073,1584215,0
2003-09-09,30.902,31.159,30.757,30.843,1966529,0
2003-09-10,30.817,30.835,30.131,30.176,1719834,0
2003-09-11,30.176,30.679,30.176,30.426,2212521,0
2003-09-12,30.279,30.655,30.014,30.533,1937066,0
2003-09-15,30.533,30.596,30.261,30.408,1781570,0
2003-09-16,30.363,30.817,30.363,30.817,2144242,0
2003-09-17,30.92,30.92,30.426,30.426,2099113,0
2003-09-18,30.507,30.86,30.433,30.75,1499570,0
2003-09-19,30.757,31.177,30.67,30.843,2056555,0
2003-09-22,30.498,30.525,30.158,30.251,1851250,0
2003-09-23,30.261,30.261,30.081,30.176,1623965,0
2003-09-24,30.131,30.167,29.288,29.525,2889233,0
2003-09-25,29.55,29.577,29.188,29.198,1862474,0
2003-09-26,29.038,29.1,28.783,28.877,2070351,0
2003-09-29,28.885,29.01,28.549,28.979,2514865,0
2003-09-30,28.979,28.986,28.302,28.336,3864315,0
2003-10-01,28.336,28.927,28.174,28.927,5492956,0
2003-10-02,28.919,29.423,28.919,29.345,1922103,0
2003-10-03,29.345,30.073,29.345,29.558,2409409,0
2003-10-06,29.558,29.834,29.508,29.646,1306658,0
2003-10-07,29.646,29.646,29.305,29.55,2773016,0
2003-10-08,29.55,29.61,29.368,29.585,1351316,0
2003-10-09,29.585,29.926,29.585,29.8,2273788,0
2003-10-10,29.8,30.063,29.8,30.006,2107531,0
2003-10-13,30.063,30.408,30.063,30.355,1108599,0
2003-10-14,30.27,30.381,30.131,30.31,2009090,0
2003-10-15,30.31,30.474,30.073,30.381,2701231,0
2003-10-16,30.381,30.852,30.345,30.39,5448760,0
2003-10-17,30.465,30.731,30.219,30.57,2343231,0
2003-10-20,30.57,31.185,30.507,30.784,1888197,0
2003-10-21,30.705,30.86,30.621,30.679,1658105,0
2003-10-22,30.687,30.687,30.279,30.32,2024288,0
2003-10-23,30.32,30.533,30.261,30.417,1471973,0
2003-10-24,30.363,30.363,30.063,30.31,1540955,0
2003-10-27,30.372,30.75,30.372,30.628,1689205,0
2003-10-28,30.628,30.775,30.014,30.355,3717702,0
2003-10-29,30.355,30.86,30.355,30.775,2405432,0
2003-10-30,30.953,31.391,30.799,31.356,2965695,0
2003-10-31,31.356,31.528,31.271,31.448,2477922,0
2003-11-03,31.646,31.834,31.579,31.743,2132912,0
2003-11-04,31.743,31.998,31.579,31.791,2026892,0
2003-11-05,31.783,31.964,31.75,31.905,1572989,0
2003-11-06,31.816,32.374,31.809,32.34,2307926,0
2003-11-07,32.34,32.449,32.218,32.245,2092566,0
2003-11-10,32.245,32.332,31.605,32.038,2435831,0
2003-11-11,32.108,32.218,31.869,32.143,2296232,0
2003-11-12,32.143,32.683,31.571,32.618,2016101,0
2003-11-13,32.618,32.664,32.416,32.538,2509489,0
2003-11-14,32.627,32.826,32.306,32.441,1997863,0
2003-11-17,32.441,32.441,32.013,32.297,1805656,0
2003-11-18,32.358,32.458,31.964,32.005,2590161,0
2003-11-19,31.989,32.288,31.869,32.162,1405567,0
2003-11-20,32.162,32.178,31.791,31.887,2345339,0
2003-11-21,31.896,31.905,31.571,31.75,1662782,0
2003-11-24,31.75,32.236,31.75,32.236,1912047,0
2003-11-25,32.236,33.492,32.236,33.435,3892839,0
2003-11-26,33.445,33.445,33.185,33.256,1824125,0
2003-11-28,33.256,33.435,33.256,33.4,786146,0
2003-12-01,33.4,34.228,33.4,34.171,2523049,0
2003-12-02,33.888,34.11,33.87,34.065,2797103,0
2003-12-03,34.065,34.991,34.065,34.417,3518710,0
2003-12-04,34.344,34.726,34.317,34.726,2673173,0
2003-12-05,34.726,35,34.726,34.767,2826799,0
2003-12-08,34.684,35.026,34.468,35.026,2285479,0
2003-12-09,35.026,35.598,35.026,35.365,3526425,0
2003-12-10,35.359,35.359,34.745,34.965,3024621,0
2003-12-11,34.965,35.12,34.854,34.94,2970370,0
2003-12-12,34.965,34.965,34.745,34.829,1659739,0
2003-12-15,35.283,35.554,34.965,34.965,2499199,0
2003-12-16,34.965,35.067,34.648,34.965,2836385,0
2003-12-17,34.864,34.991,34.64,34.991,2204573,0
2003-12-18,35.026,35.735,34.854,35.735,2236608,0
2003-12-19,35.71,35.855,35.247,35.427,2841063,0
2003-12-22,35.539,35.847,35.515,35.847,1583279,0
2003-12-23,35.847,36.222,35.728,35.881,1781803,0
2003-12-24,35.881,35.881,35.539,35.572,600246,0
2003-12-26,35.685,35.847,35.657,35.784,350280,0
2003-12-29,35.965,35.992,35.65,35.992,1486941,0
2003-12-30,35.992,35.992,35.614,35.794,1569482,0
2003-12-31,35.847,35.965,35.623,35.881,1163085,0
2004-01-02,35.992,36.025,35.237,35.334,1984068,0
2004-01-05,35.409,35.924,35.409,35.906,1732463,0
2004-01-06,35.872,36.009,35.539,35.939,1829270,0
2004-01-07,35.838,35.939,35.487,35.777,2627106,0
2004-01-08,35.838,35.855,35.392,35.83,1593098,0
2004-01-09,35.83,35.83,35.129,35.203,1385924,0
2004-01-12,35.264,35.743,35.237,35.71,1375402,0
2004-01-13,35.751,36.186,35.453,35.855,1543996,0
2004-01-14,35.992,36.25,35.838,36.195,1229260,0
2004-01-15,36.267,36.349,35.881,36.259,1449994,0
2004-01-16,36.334,36.349,36.061,36.155,2017506,0
2004-01-20,35.973,35.973,34.54,34.657,4957479,0
2004-01-21,34.71,35.146,34.563,35.103,2776758,0
2004-01-22,34.931,35.365,34.88,34.956,1655300,0
2004-01-23,35.155,35.383,34.949,35.12,1852420,0
2004-01-26,35.085,35.12,34.597,34.965,1630981,0
2004-01-27,35.196,35.196,34.54,34.548,2373164,0
2004-01-28,34.63,34.889,33.956,34.065,2392339,0
2004-01-29,34.041,34.325,32.889,33.159,4539622,0
2004-01-30,32.627,33.588,32.627,33.4,4335955,0
2004-02-02,33.7,33.821,33.272,33.365,2878709,0
2004-02-03,32.979,33.828,32.929,33.347,3316677,0
2004-02-04,33.347,33.347,32.914,32.929,2634353,0
2004-02-05,33.034,33.716,32.826,33.492,2237308,0
2004-02-06,33.462,34.041,33.445,33.939,2584312,0
2004-02-09,33.828,33.854,33.4,33.527,1867855,0
2004-02-10,33.4,33.758,33.356,33.7,1563169,0
2004-02-11,33.492,34.352,33.492,34.196,1963491,0
2004-02-12,33.93,34.452,33.894,34.136,2374568,0
2004-02-13,34.228,34.281,33.658,33.716,1885858,0
2004-02-17,33.803,33.992,33.116,33.888,2794060,0
2004-02-18,33.939,34.101,33.588,33.716,1417492,0
2004-02-19,34,34.281,33.742,33.742,1808696,0
2004-02-20,33.888,34,33.623,33.948,2442612,0
2004-02-23,33.973,34.083,33.784,33.992,2316109,0
2004-02-24,33.992,34.136,33.329,33.554,3362040,0
2004-02-25,33.554,33.992,33.409,33.912,1597540,0
2004-02-26,34.129,34.129,33.605,34.092,2032004,0
2004-02-27,33.485,34.213,33.485,34.009,2932260,0
2004-03-01,34.213,34.424,34.11,34.171,2460618,0
2004-03-02,34.083,34.213,33.7,33.854,1760058,0
2004-03-03,33.845,34.041,33.649,33.87,1536746,0
2004-03-04,33.87,33.912,33.435,33.7,1845170,0
2004-03-05,33.7,34.12,33.485,33.665,2328271,0
2004-03-08,33.462,33.562,33.025,33.025,2695620,0
2004-03-09,33.06,33.116,32.432,32.692,4005316,0
2004-03-10,32.692,32.736,31.913,31.989,2598578,0
2004-03-11,31.235,31.998,31.185,31.4,5117886,0
2004-03-12,31.989,32.391,31.989,32.365,4330341,0
2004-03-15,32.646,32.774,31.945,32.579,5528500,0
2004-03-16,32.929,33.272,32.579,32.914,4841500,0
2004-03-17,32.971,33.51,32.971,33.374,2883853,0
2004-03-18,33.102,33.409,32.921,33.246,2060063,0
2004-03-19,33.102,33.329,32.921,32.979,2026624,0
2004-03-22,32.826,32.979,32.202,32.416,2662649,0
2004-03-23,32.587,32.674,32.178,32.297,2935062,0
2004-03-24,32.143,32.399,31.869,32.236,2311899,0
2004-03-25,32.365,33.126,32.143,33.068,2798974,0
2004-03-26,33.025,33.305,32.783,33.015,1984068,0
2004-03-29,33.246,33.571,33.126,33.4,1564573,0
2004-03-30,33.4,33.768,33.365,33.707,2915656,0
2004-03-31,33.775,33.956,33.527,33.888,2535447,0
2004-04-01,33.768,33.973,33.579,33.733,1979159,0
2004-04-02,33.992,34.12,33.733,34.065,2522820,0
2004-04-05,34.145,34.752,34.009,34.752,2808092,0
2004-04-06,34.468,34.923,34.468,34.889,2300208,0
2004-04-07,34.752,34.776,34.254,34.383,1896847,0
2004-04-08,34.468,34.793,34.408,34.486,2081108,0
2004-04-12,34.726,34.864,34.563,34.63,1121460,0
2004-04-13,34.64,34.648,34.016,34.178,2034572,0
2004-04-14,34.203,34.612,34.154,34.478,2922436,0
2004-04-15,34.63,35.11,34.612,35.11,3502574,0
2004-04-16,35.326,35.633,35.12,35.572,3132184,0
2004-04-19,35.515,35.821,35.515,35.58,2992587,0
2004-04-20,36.309,36.309,35.76,35.768,4681793,0
2004-04-21,35.777,36.608,35.633,36.564,5771917,0
2004-04-22,36.581,38.233,36.581,38.233,7383960,0
2004-04-23,38.027,38.035,37.13,37.674,4117555,0
2004-04-26,37.412,37.934,37.163,37.223,3154632,0
2004-04-27,37.549,38.148,37.481,37.692,4227221,0
2004-04-28,37.593,37.593,36.651,36.823,2487742,0
2004-04-29,36.823,37.215,36.643,36.863,2600917,0
2004-04-30,36.906,37.231,36.693,36.863,3130314,0
2004-05-03,37.121,37.428,36.951,37.428,2727419,0
2004-05-04,37.292,37.847,37.096,37.437,2375971,0
2004-05-05,37.31,37.643,37.13,37.464,2046732,0
2004-05-06,37.394,37.428,36.915,37.215,1720068,0
2004-05-07,37.009,37.503,36.52,36.77,5027630,0
2004-05-10,36.608,36.608,35.572,35.838,3992220,0
2004-05-11,35.906,36.195,35.719,36.061,4596909,0
2004-05-12,36.025,36.616,35.539,36.6,3915755,0
2004-05-13,36.267,36.581,36.061,36.103,2683460,0
2004-05-14,36.735,36.906,36.025,36.634,2710353,0
2004-05-17,36.342,36.357,35.777,36.284,1969102,0
2004-05-18,36.25,36.702,36.241,36.555,2451264,0
2004-05-19,36.863,37.342,36.572,36.634,2643241,0
2004-05-20,36.675,37.068,36.537,36.951,3441781,0
2004-05-21,37.121,37.332,37.06,37.31,3193914,0
2004-05-24,37.503,37.855,37.495,37.805,4176479,0
2004-05-25,37.805,38.686,37.71,38.534,5834117,0
2004-05-26,38.317,38.565,38.258,38.36,4591530,0
2004-05-27,38.36,38.6,38.087,38.403,5313609,0
2004-05-28,38.403,38.506,38.293,38.439,2873565,0
2004-06-01,38.488,39.128,38.439,39.046,3796734,0
2004-06-02,39.046,39.979,39.046,39.789,4213660,0
2004-06-03,39.755,39.875,39.567,39.686,3121194,0
2004-06-04,39.771,39.85,39.455,39.472,2813239,0
2004-06-07,39.576,40.453,39.576,40.201,3213558,0
2004-06-08,40.201,40.336,39.918,40.266,3079572,0
2004-06-09,40.364,40.669,40.25,40.354,4799644,0
2004-06-10,40.328,40.499,40.242,40.336,2296001,0
2004-06-14,40.029,40.122,39.722,39.755,2355627,0
2004-06-15,40.096,40.096,39.327,39.404,5997097,0
2004-06-16,39.336,39.558,38.986,39.396,4302281,0
2004-06-17,39.396,39.609,39.3,39.542,2682055,0
2004-06-18,39.278,39.969,39.278,39.669,2218369,0
2004-06-21,39.601,39.841,39.455,39.506,1818279,0
2004-06-22,39.601,39.858,39.525,39.73,3034445,0
2004-06-23,39.686,40.399,39.576,40.311,2173704,0
2004-06-24,40.209,40.561,40.192,40.543,2599280,0
2004-06-25,40.633,41.251,40.543,40.858,4097678,0
2004-06-28,41.269,41.356,40.669,40.704,2901389,0
2004-06-29,40.723,40.979,40.723,40.883,2570050,0
2004-06-30,40.74,41.08,40.453,41.012,2260690,0
2004-07-01,41.269,41.312,40.209,40.49,3868758,0
2004-07-02,40.618,40.618,39.909,40.038,2838023,0
2004-07-06,39.9,39.96,39.463,39.618,2346272,0
2004-07-07,39.686,40.158,39.576,39.576,2590161,0
2004-07-08,39.472,39.704,39.001,39.432,2405202,0
2004-07-09,39.797,40.13,39.695,39.96,2834049,0
2004-07-12,39.969,40.029,39.542,39.722,2415721,0
2004-07-13,39.686,39.789,39.626,39.669,1380782,0
2004-07-14,39.558,39.884,39.413,39.73,2264668,0
2004-07-15,39.73,39.969,39.551,39.695,2123901,0
2004-07-16,39.941,40.25,39.85,40.062,2377376,0
2004-07-19,40.071,40.218,39.353,39.584,2975750,0
2004-07-20,39.601,39.695,39.128,39.396,2285712,0
2004-07-21,38.384,38.592,36.951,37.103,9603025,0
2004-07-22,37.103,37.72,37.096,37.394,6207312,0
2004-07-23,37.285,37.549,36.863,37.139,3599148,0
2004-07-26,37.096,37.624,37.068,37.558,4063539,0
2004-07-27,37.558,37.961,37.481,37.952,3051279,0
2004-07-28,37.805,38.464,37.773,38.293,3182226,0
2004-07-29,38.302,38.814,38.206,38.642,3188773,0
2004-07-30,38.652,38.848,38.336,38.712,3317847,0
2004-08-02,38.712,38.722,38.353,38.574,2903727,0
2004-08-03,38.534,38.686,38.196,38.609,3618554,0
2004-08-04,38.488,39.046,38.471,38.942,3122601,0
2004-08-05,38.942,39.001,38.173,38.233,3248164,0
2004-08-06,38.06,38.06,37.292,37.437,3371160,0
2004-08-09,37.446,37.855,37.446,37.584,1985236,0
2004-08-10,37.65,38.268,37.65,38.258,2719703,0
2004-08-11,38.206,38.439,37.797,38.317,2491716,0
2004-08-12,38.317,38.317,37.584,37.764,2777929,0
2004-08-13,37.773,38.336,37.394,37.607,2841063,0
2004-08-16,37.607,38.557,37.419,38.25,3519413,0
2004-08-17,38.384,38.695,38.353,38.448,2828202,0
2004-08-18,38.439,38.977,38.206,38.901,3089393,0
2004-08-19,38.901,39.113,38.173,38.488,3115348,0
2004-08-20,38.384,38.942,38.233,38.814,2616820,0
2004-08-23,38.901,39.09,38.677,38.712,1961154,0
2004-08-24,38.924,39.216,38.565,38.771,3586048,0
2004-08-25,38.876,39.387,38.412,39.12,2160610,0
2004-08-26,39.046,39.387,38.959,39.225,1554050,0
2004-08-27,39.327,39.37,39.055,39.362,1109771,0
2004-08-30,39.362,39.362,38.932,38.942,1197689,0
2004-08-31,39.055,39.558,38.668,39.046,2026157,0
2004-09-01,39.147,39.472,38.876,39.225,1722644,0
2004-09-02,39.234,39.695,39.081,39.601,1593566,0
2004-09-03,39.686,39.979,39.601,39.779,1625136,0
2004-09-07,39.969,40.062,39.448,39.626,3106229,0
2004-09-08,39.558,39.635,39.181,39.181,2369890,0
2004-09-09,38.771,38.789,38.027,38.403,5013131,0
2004-09-10,38.258,38.309,37.65,38.043,3913886,0
2004-09-13,38.131,38.771,38.096,38.293,3223380,0
2004-09-14,38.403,38.422,37.531,37.805,4630115,0
2004-09-15,37.738,37.926,37.446,37.838,3994088,0
2004-09-16,38.488,39.062,38.258,38.91,5400594,0
2004-09-17,39.686,39.686,39.046,39.344,4916558,0
2004-09-20,39.055,39.448,39.046,39.106,2491486,0
2004-09-21,39.362,39.712,39.344,39.567,2564909,0
2004-09-22,39.567,39.567,39.027,39.113,2367785,0
2004-09-23,39.055,39.174,38.704,38.753,2763199,0
2004-09-24,38.704,39.234,38.617,39.055,2044861,0
2004-09-27,39.001,39.001,38.652,38.743,2104723,0
2004-09-28,38.626,39.292,38.448,39.09,2188200,0
2004-09-29,38.986,39.644,38.959,39.576,2493820,0
2004-09-30,39.576,40.08,39.387,39.85,3258685,0
2004-10-01,40.096,40.603,39.986,40.499,3208178,0
2004-10-04,40.732,41.32,40.345,40.345,4440243,0
2004-10-05,40.428,40.453,40.071,40.149,2787749,0
2004-10-06,40.113,40.757,40.113,40.732,2708713,0
2004-10-07,40.714,40.797,40.302,40.311,1851016,0
2004-10-08,40.293,40.437,39.73,39.884,1832079,0
2004-10-11,39.986,40.184,39.875,39.875,969937,0
2004-10-12,39.771,39.779,39.432,39.576,2240816,0
2004-10-13,39.841,40.045,38.789,38.901,3671637,0
2004-10-14,39.046,39.046,38.422,38.634,3563371,0
2004-10-15,38.959,39.243,38.704,39.046,3112074,0
2004-10-18,38.917,38.924,38.188,38.743,4278662,0
2004-10-19,38.789,39.113,37.977,38.011,4585920,0
2004-10-20,38.051,38.384,37.961,38.105,3133119,0
2004-10-21,38.069,38.652,37.667,38.384,3450428,0
2004-10-22,38.403,38.677,38.105,38.105,1860370,0
2004-10-25,37.889,38.317,37.847,38.18,1875334,0
2004-10-26,38.223,38.617,37.961,38.617,2230762,0
2004-10-27,38.506,38.993,38.233,38.876,2012127,0
2004-10-28,38.704,39.207,38.506,38.959,1919765,0
2004-10-29,38.986,39.515,38.924,39.463,1990151,0
2004-11-01,39.396,39.551,39.081,39.207,2167861,0
2004-11-02,39.147,39.73,38.876,38.917,2993988,0
2004-11-03,39.062,39.626,39.046,39.542,3277864,0
2004-11-04,39.73,40.49,39.635,40.49,2905832,0
2004-11-05,40.49,40.986,40.372,40.534,3648953,0
2004-11-08,40.515,40.579,40.417,40.48,3321357,0
2004-11-09,40.589,40.61,40.345,40.39,2491716,0
2004-11-10,40.561,40.561,40.122,40.13,2529599,0
2004-11-11,40.201,40.954,40.184,40.814,2426014,0
2004-11-12,40.704,41.046,40.507,41.046,1721478,0
2004-11-15,41.046,41.269,40.732,40.858,2419463,0
2004-11-16,40.757,40.792,40.274,40.345,2883620,0
2004-11-17,40.201,40.858,40.175,40.499,2246894,0
2004-11-18,40.543,40.986,40.48,40.926,2109636,0
2004-11-19,40.926,40.954,40.39,40.579,2226085,0
2004-11-22,40.66,41.055,40.499,41.046,1849382,0
2004-11-23,41.02,41.055,40.624,40.792,1957649,0
2004-11-24,40.945,41.012,40.757,40.883,1272749,0
2004-11-26,40.918,41.097,40.822,40.935,851852,0
2004-11-29,41.072,41.168,40.242,40.732,2130214,0
2004-11-30,40.417,40.695,40.242,40.302,3116518,0
2004-12-01,40.499,40.979,40.302,40.892,2325229,0
2004-12-02,40.84,40.858,40.428,40.651,2555789,0
2004-12-03,40.499,41.142,40.428,40.641,3293294,0
2004-12-06,40.345,40.757,40.266,40.553,1767538,0
2004-12-07,40.641,40.797,40.201,40.228,2744959,0
2004-12-08,40.354,40.543,40.158,40.423,1974481,0
2004-12-09,40.283,40.61,39.85,40.39,2444248,0
2004-12-10,40.274,40.589,40.038,40.062,1804719,0
2004-12-13,40.242,40.274,39.9,40.113,2108935,0
2004-12-14,40.122,40.158,39.85,39.941,2954239,0
2004-12-15,39.941,40.012,39.336,39.422,4190043,0
2004-12-16,39.515,39.601,39.081,39.285,3870628,0
2004-12-17,38.917,39.3,38.892,39.216,6056492,0
2004-12-20,39.216,39.789,39.216,39.669,2903727,0
2004-12-21,39.875,40.149,39.48,39.824,2818150,0
2004-12-22,39.704,39.986,39.695,39.969,2087656,0
2004-12-23,40.053,40.209,39.918,40.096,1597307,0
2004-12-27,40.113,40.302,39.815,39.815,1900119,0
2004-12-28,39.918,40.088,39.73,39.935,1813603,0
2004-12-29,39.815,39.858,39.593,39.771,1132217,0
2004-12-30,39.935,40.029,39.558,39.73,1035878,0
2004-12-31,39.73,39.909,39.609,39.635,1006416,0
2005-01-03,39.779,39.858,39.198,39.413,2784710,0
2005-01-04,39.515,39.609,38.977,39.165,3212155,0
2005-01-05,39.147,39.85,39.147,39.396,3971642,0
2005-01-06,39.609,39.686,38.959,38.967,4772051,0
2005-01-07,39.019,39.046,38.506,38.924,3965328,0
2005-01-10,38.924,39.252,38.892,39.027,3903131,0
2005-01-11,38.876,39.055,38.789,38.884,4156837,0
2005-01-12,38.771,38.924,38.617,38.924,3271546,0
2005-01-13,38.917,39.001,38.479,38.592,2344635,0
2005-01-14,38.6,39.27,38.592,39.174,2625236,0
2005-01-18,39.174,39.327,38.565,39.081,3911079,0
2005-01-19,39.001,39.317,38.942,39.019,2520011,0
2005-01-20,39.019,39.019,38.165,38.233,3269678,0
2005-01-21,38.148,38.345,37.503,37.503,4844536,0
2005-01-24,37.615,37.992,37.332,37.332,3491585,0
2005-01-25,37.419,37.863,37.394,37.412,2997965,0
2005-01-26,37.419,37.593,37.078,37.207,3726586,0
2005-01-27,36.778,37.139,36.608,36.889,6410047,0
2005-01-28,36.889,37.121,36.59,37.121,2912380,0
2005-01-31,37.121,37.37,36.889,37.197,2985806,0
2005-02-01,37.207,37.746,37.028,37.531,3035377,0
2005-02-02,37.378,37.481,37.223,37.464,2593668,0
2005-02-03,37.317,37.378,37.103,37.276,2004177,0
2005-02-04,37.179,37.419,37.009,37.419,1991784,0
2005-02-07,37.412,37.437,37.163,37.342,2129976,0
2005-02-08,37.701,37.738,37.248,37.593,2206675,0
2005-02-09,37.549,37.593,37.096,37.163,2491486,0
2005-02-10,37.188,37.863,37.171,37.71,2534507,0
2005-02-11,37.71,38.384,37.472,38.051,2573093,0
2005-02-14,38.165,38.196,37.863,37.961,1213823,0
2005-02-15,38.035,38.114,37.659,37.773,1506817,0
2005-02-16,37.419,38.079,37.412,38.018,2028496,0
2005-02-17,38.617,39.036,38.277,38.986,4418028,0
2005-02-18,39.106,39.198,38.977,39.128,3689873,0
2005-02-22,39.128,39.128,38.25,38.25,3080743,0
2005-02-23,38.258,38.634,38.105,38.541,2416890,0
2005-02-24,38.488,38.534,38.165,38.464,3120493,0
2005-02-25,38.317,38.762,38.317,38.686,2632484,0
2005-02-28,38.36,38.634,38.196,38.384,2592965,0
2005-03-01,38.488,39.062,38.464,39.036,2165053,0
2005-03-02,38.781,38.831,38.574,38.831,3222208,0
2005-03-03,38.917,39.181,38.743,39.062,2727892,0
2005-03-04,39.344,40.113,39.09,40.038,3266404,0
2005-03-07,40.038,40.08,39.764,39.85,2084148,0
2005-03-08,39.704,39.926,39.584,39.695,1954138,0
2005-03-09,39.558,39.789,39.327,39.533,2167625,0
2005-03-10,39.815,39.884,39.472,39.875,2687903,0
2005-03-11,39.779,40.029,39.669,39.797,2398185,0
2005-03-14,39.797,40.045,39.695,39.755,2487040,0
2005-03-15,40.021,40.471,39.884,40.328,3908276,0
2005-03-16,40.004,40.096,39.712,39.994,3362977,0
2005-03-17,39.875,39.979,39.686,39.824,2036679,0
2005-03-18,39.875,40.053,39.506,39.506,6203807,0
2005-03-21,39.515,39.635,39.285,39.422,2324995,0
2005-03-22,39.37,39.771,39.26,39.336,2077835,0
2005-03-23,39.327,39.488,39.147,39.344,2911214,0
2005-03-24,39.344,39.542,39.113,39.174,2381583,0
2005-03-28,39.174,39.174,38.73,38.804,4491219,0
2005-03-29,38.661,38.822,37.838,37.855,4310466,0
2005-03-30,38.105,38.488,37.855,38.326,3006619,0
2005-03-31,38.326,38.565,38.188,38.293,2394676,0
2005-04-01,38.534,38.592,38.043,38.173,2730227,0
2005-04-04,38.206,38.293,37.863,38.241,1871362,0
2005-04-05,38.241,38.73,38.233,38.722,2277295,0
2005-04-06,38.822,38.967,38.488,38.592,2100283,0
2005-04-07,38.686,39.046,38.541,38.986,5022014,0
2005-04-08,39.001,39.081,38.661,38.661,1404632,0
2005-04-11,38.609,38.695,38.464,38.592,1376102,0
2005-04-12,38.574,39.138,38.345,39.019,2144007,0
2005-04-13,39.019,39.046,38.043,38.131,2454069,0
2005-04-14,38.123,38.165,37.068,37.248,3200930,0
2005-04-15,37.36,37.464,36.375,36.375,4247562,0
2005-04-18,36.375,37.163,36.12,36.881,5287181,0
2005-04-19,37.847,38.06,37.248,37.549,3869924,0
2005-04-20,37.549,37.781,36.795,36.795,2502942,0
2005-04-21,37.163,37.179,36.804,36.993,4973145,0
2005-04-22,37.31,37.31,35.965,36.392,2883620,0
2005-04-25,36.675,36.906,36.546,36.718,2079702,0
2005-04-26,36.693,36.702,35.948,35.948,1820618,0
2005-04-27,35.855,36.241,35.299,36.146,1850550,0
2005-04-28,35.838,36.025,35.359,35.392,2270745,0
2005-04-29,35.71,35.93,35.129,35.847,2344405,0
2005-05-02,35.794,36.267,35.58,35.906,1878609,0
2005-05-03,35.821,36.342,35.735,36.052,2424605,0
2005-05-04,36.12,36.608,36.079,36.59,2708713,0
2005-05-05,36.498,36.651,36.086,36.324,2013534,0
2005-05-06,36.429,36.735,36.42,36.455,2466928,0
2005-05-09,36.411,36.455,36.086,36.429,1992486,0
2005-05-10,36.095,36.137,35.735,35.794,1741584,0
2005-05-11,35.847,36.186,35.563,36.146,3080979,0
2005-05-12,36.863,36.863,35.728,35.735,3474983,0
2005-05-13,35.855,35.855,34.965,35.103,3101319,0
2005-05-16,35.103,35.657,34.923,35.623,1937533,0
2005-05-17,35.478,36.222,35.444,36.178,1962555,0
2005-05-18,36.349,36.555,36.186,36.429,1953901,0
2005-05-19,36.42,36.71,36.009,36.12,1876972,0
2005-05-20,36.12,36.171,35.719,35.864,2380643,0
2005-05-23,35.924,36.634,35.915,36.498,1827868,0
2005-05-24,36.411,36.411,36.025,36.349,3043799,0
2005-05-25,36.25,36.25,35.872,36.186,2451730,0
2005-05-26,36.392,36.481,36.186,36.383,2173471,0
2005-05-27,36.402,36.651,36.334,36.581,1301746,0
2005-05-31,36.513,36.564,36.052,36.111,2395612,0
2005-06-01,36.146,36.823,36.128,36.669,2296468,0
2005-06-02,36.455,36.634,36.241,36.581,1936832,0
2005-06-03,36.581,36.675,36.3,36.429,2204805,0
2005-06-06,36.375,36.581,36.309,36.309,2669665,0
2005-06-07,36.317,36.831,36.25,36.643,2755016,0
2005-06-08,36.735,36.77,35.89,35.915,4817884,0
2005-06-09,35.855,35.881,35.155,35.264,5213758,0
2005-06-10,35.264,35.309,34.145,34.854,6175746,0
2005-06-13,34.896,35.598,34.896,35.255,4075466,0
2005-06-14,35.255,35.418,35.008,35.237,2911443,0
2005-06-15,34.317,35.598,34.317,35.264,9738414,0
2005-06-16,35.213,35.667,35.213,35.453,4092767,0
2005-06-17,35.657,35.847,35.523,35.702,4582646,0
2005-06-20,35.598,35.847,35.478,35.821,2672706,0
2005-06-21,35.719,35.881,35.623,35.685,3084245,0
2005-06-22,35.667,35.777,35.213,35.228,2774889,0
2005-06-23,35.228,35.299,34.693,35.017,4140473,0
2005-06-24,34.81,34.896,34.29,34.505,3779432,0
2005-06-27,34.514,34.548,34.22,34.22,3705540,0
2005-06-28,34.203,34.784,34.203,34.745,2457110,0
2005-06-29,34.684,34.88,34.523,34.612,2111507,0
2005-06-30,33.784,34.408,33.775,34.074,3506782,0
2005-07-01,34.178,34.555,34.178,34.281,2431160,0
2005-07-05,34.587,34.854,34.366,34.776,3286281,0
2005-07-06,34.776,34.776,34.398,34.408,2878242,0
2005-07-07,33.894,34.587,33.894,34.54,3076065,0
2005-07-08,34.514,35.264,34.408,35.237,2368020,0
2005-07-11,35.47,35.547,35.05,35.179,2280566,0
2005-07-12,35.171,35.179,34.767,34.845,1702299,0
2005-07-13,34.872,35.247,34.81,35.196,1724047,0
2005-07-14,35.203,35.547,35.155,35.496,2175340,0
2005-07-15,35.693,35.693,35.343,35.506,1721706,0
2005-07-18,35.365,35.572,35.213,35.228,1895447,0
2005-07-19,35.427,35.847,35.409,35.58,2782606,0
2005-07-20,35.418,36.324,35.352,36.309,1950630,0
2005-07-21,36.42,36.984,35.838,35.973,5637231,0
2005-07-22,36.086,36.727,36.086,36.675,4220674,0
2005-07-25,36.52,37.437,36.498,36.634,4457077,0
2005-07-26,36.634,36.967,36.634,36.683,2811832,0
2005-07-27,36.693,36.889,36.6,36.778,2215564,0
2005-07-28,36.761,37.121,36.735,36.941,2368253,0
2005-07-29,36.735,36.984,36.608,36.634,2520245,0
2005-08-01,36.634,36.872,36.537,36.572,1996462,0
2005-08-02,36.718,37.096,36.675,36.898,2462957,0
2005-08-03,36.795,37.078,36.727,37.028,1701131,0
2005-08-04,36.923,37,36.743,36.823,1928183,0
2005-08-05,36.651,36.923,36.616,36.847,2283838,0
2005-08-08,36.967,37.009,36.608,36.71,1522483,0
2005-08-09,36.823,36.906,36.66,36.778,1298238,0
2005-08-10,36.863,37.06,36.643,36.71,1995290,0
2005-08-11,36.71,37.009,36.608,37.009,1534875,0
2005-08-12,37,37.31,36.923,37.163,2632952,0
2005-08-15,37.06,37.342,37,37.285,1406967,0
2005-08-16,37.139,37.207,36.923,36.923,2770447,0
2005-08-17,36.863,37.043,36.787,36.951,2212755,0
2005-08-18,36.823,36.856,36.643,36.735,2453609,0
2005-08-19,36.735,36.77,36.581,36.669,2299274,0
2005-08-22,36.718,36.778,36.342,36.625,1872762,0
2005-08-23,36.669,36.675,36.213,36.367,2394676,0
2005-08-24,36.25,36.357,36.061,36.155,2699829,0
2005-08-25,36.178,36.324,35.881,35.983,2026624,0
2005-08-26,35.939,36.025,35.633,35.838,1730593,0
2005-08-29,35.784,36.155,35.667,36.095,1421233,0
2005-08-30,35.965,35.992,35.334,35.523,2223514,0
2005-08-31,35.667,36.042,35.29,36.042,3750202,0
2005-09-01,36.195,36.643,36.146,36.555,3322058,0
2005-09-02,36.669,36.856,36.505,36.616,2684160,0
2005-09-06,36.778,37.078,36.761,36.941,1918123,0
2005-09-07,36.984,36.993,36.572,36.804,2917291,0
2005-09-08,35.924,36.411,35.898,36.155,4021915,0
2005-09-09,36.309,36.317,36.025,36.186,1851717,0
2005-09-12,35.939,36.079,35.812,35.93,3426113,0
2005-09-13,35.794,35.812,35.461,35.523,2720170,0
2005-09-14,35.478,35.563,35.085,35.196,2691876,0
2005-09-15,35.365,35.365,34.872,35.138,3438972,0
2005-09-16,35.138,35.352,34.745,34.896,14520756,0
2005-09-19,34.923,34.923,34.136,34.54,4993256,0
2005-09-20,34.64,34.829,34.245,34.376,3579039,0
2005-09-21,34.213,34.254,33.579,33.725,4402596,0
2005-09-22,33.725,34.171,33.571,34.009,3283241,0
2005-09-23,33.956,34.495,33.614,34.299,3293529,0
2005-09-26,34.443,34.587,33.623,33.862,2817913,0
2005-09-27,34.083,34.376,33.982,34.254,3608499,0
2005-09-28,34.12,34.334,33.92,34.334,5148753,0
2005-09-29,34.424,34.956,34.299,34.845,3984503,0
2005-09-30,34.845,35.203,34.578,35.203,2453609,0
2005-10-03,35.12,35.213,34.745,35.05,2606996,0
2005-10-04,35.067,35.155,34.597,34.621,3054551,0
2005-10-05,34.648,34.666,34.171,34.254,3275991,0
2005-10-06,34.213,34.352,33.92,34.171,3731263,0
2005-10-07,34.468,34.597,34.083,34.213,2617753,0
2005-10-10,34.254,34.29,34.016,34.163,1475948,0
2005-10-11,34.171,34.417,34.033,34.254,2299509,0
2005-10-12,34.29,34.597,34.009,34.383,2467864,0
2005-10-13,34.11,34.495,34.083,34.299,2946757,0
2005-10-14,34.383,34.767,34.178,34.703,1691777,0
2005-10-17,34.597,34.784,34.213,34.693,2108465,0
2005-10-18,34.597,34.956,34.495,34.801,2648852,0
2005-10-19,34.64,35.409,34.468,35.237,3960186,0
2005-10-20,35.283,35.418,34.424,34.597,2824228,0
2005-10-21,34.745,34.837,34.263,34.29,2843634,0
2005-10-24,34.39,34.736,34.254,34.64,2893208,0
2005-10-25,34.684,34.726,34.228,34.675,3170299,0
2005-10-26,35.392,35.547,34.896,35.264,5734038,0
2005-10-27,35.237,35.29,35.085,35.085,2823294,0
2005-10-28,35.273,36.042,35.146,36.009,4193780,0
2005-10-31,36.222,36.392,36.137,36.25,2617518,0
2005-11-01,36.025,36.222,35.838,35.915,2909574,0
2005-11-02,36.061,36.309,35.939,36.111,2272384,0
2005-11-03,36.241,36.455,36.12,36.324,2046036,0
2005-11-04,36.367,36.455,35.965,35.965,2429517,0
2005-11-07,36.07,36.375,35.965,36.357,1413986,0
2005-11-08,36.095,36.488,35.973,36.367,1482965,0
2005-11-09,36.555,36.555,35.598,36.186,1651794,0
2005-11-10,36.155,36.608,35.881,36.472,1277659,0
2005-11-11,36.546,36.787,36.447,36.778,1153026,0
2005-11-14,36.643,36.77,36.52,36.702,1157235,0
2005-11-15,36.546,37.292,36.546,37.292,3114180,0
2005-11-16,37.31,37.549,36.889,37.06,2756183,0
2005-11-17,37.06,37.292,36.993,37.292,2051877,0
2005-11-18,37.634,37.634,37.096,37.257,1616016,0
2005-11-21,37.223,37.394,37.121,37.324,1678449,0
2005-11-22,37.276,37.31,36.932,37.31,1796535,0
2005-11-23,37.223,37.568,37.163,37.437,1136658,0
2005-11-25,37.584,37.584,37.248,37.31,413652,0
2005-11-28,37.342,37.683,37.276,37.65,1905264,0
2005-11-29,37.65,37.781,37.37,37.455,2603722,0
2005-11-30,37.667,37.992,37.593,37.746,2857900,0
2005-12-01,37.773,38.353,37.764,38.309,1953901,0
2005-12-02,38.309,38.439,38.018,38.353,1537682,0
2005-12-05,38.188,38.233,37.952,38.051,2102857,0
2005-12-06,38.105,38.157,37.781,37.805,2019375,0
2005-12-07,37.805,37.934,37.342,37.412,2962190,0
2005-12-08,37.531,37.531,36.951,37.13,3169361,0
2005-12-09,37.223,37.674,37.215,37.584,2091162,0
2005-12-12,37.738,37.984,37.72,37.898,1534875,0
2005-12-13,37.584,38.14,37.584,38.018,1499333,0
2005-12-14,37.943,38.722,37.943,38.574,2542223,0
2005-12-15,38.704,38.704,38.214,38.345,2453365,0
2005-12-16,38.534,38.677,38.448,38.506,2497096,0
2005-12-19,38.617,38.858,38.188,38.196,2099581,0
2005-12-20,38.422,38.574,38.069,38.105,1728956,0
2005-12-21,38.345,38.617,38.241,38.557,1592166,0
2005-12-22,38.712,38.789,38.464,38.574,1011326,0
2005-12-23,38.722,38.866,38.534,38.814,1104157,0
2005-12-27,38.917,38.959,38.079,38.079,1402996,0
2005-12-28,38.035,38.353,37.926,38.258,1122629,0
2005-12-29,38.626,38.626,38.087,38.087,728619,0
2005-12-30,38.087,38.087,37.624,37.624,1037745,0
2006-01-03,37.889,38.384,37.248,38.309,3487377,0
2006-01-04,38.268,38.448,38.069,38.412,1570184,0
2006-01-05,38.258,38.488,37.907,38.043,2120861,0
2006-01-06,38.317,38.626,38.293,38.583,1477120,0
2006-01-09,38.403,38.617,38.36,38.412,1367214,0
2006-01-10,38.781,38.781,37.643,38.258,1824595,0
2006-01-11,38.471,38.506,38.018,38.479,2076430,0
2006-01-12,38.848,38.848,38.336,38.592,1748834,0
2006-01-13,38.626,38.661,38.157,38.293,1374701,0
2006-01-17,38.233,38.488,38.027,38.403,1380548,0
2006-01-18,38.188,38.448,38.148,38.422,1440876,0
2006-01-19,38.422,38.541,38.14,38.233,2111740,0
2006-01-20,38.06,38.165,36.831,36.974,3398753,0
2006-01-23,37.257,37.624,37.034,37.455,1645011,0
2006-01-24,37.437,37.805,37.231,37.404,1810094,0
2006-01-25,37.394,37.674,37.139,37.156,1812667,0
2006-01-26,37.207,37.292,36.787,36.863,2651191,0
2006-01-27,36.863,37.512,36.572,37.495,2582211,0
2006-01-30,37.521,37.926,37.521,37.863,1991318,0
2006-01-31,36.375,36.778,36.033,36.052,6562973,0
2006-02-01,35.777,36.455,35.523,35.924,4407973,0
2006-02-02,36.259,36.951,35.906,36.555,5124435,0
2006-02-03,36.349,36.555,36.061,36.213,2224216,0
2006-02-06,36.12,36.309,35.784,36.309,4364714,0
2006-02-07,36.137,36.392,36.042,36.12,2222108,0
2006-02-08,36.095,36.342,35.803,36.309,1659978,0
2006-02-09,36.267,36.513,36.267,36.367,1638462,0
2006-02-10,36.309,36.546,36.146,36.488,2056555,0
2006-02-13,36.462,36.881,36.349,36.778,2383687,0
2006-02-14,36.702,37.558,36.675,37.446,2512296,0
2006-02-15,37.419,37.917,37.285,37.805,2798739,0
2006-02-16,37.847,37.855,37.464,37.71,2317980,0
2006-02-17,37.72,37.889,37.378,37.821,3245360,0
2006-02-21,37.821,37.889,37.317,37.549,1456541,0
2006-02-22,37.65,37.907,37.6,37.71,1705105,0
2006-02-23,37.531,37.549,37.147,37.147,2844337,0
2006-02-24,37.06,37.121,36.923,37.028,3660881,0
2006-02-27,37.028,37.292,37.009,37.06,3263599,0
2006-02-28,36.881,37.043,36.608,36.71,2964293,0
2006-03-01,36.847,37.838,36.847,37.764,4403065,0
2006-03-02,37.419,38.069,37.404,37.863,4179987,0
2006-03-03,37.805,38.384,37.531,38.105,3358535,0
2006-03-06,38.384,38.884,38.233,38.439,4688805,0
2006-03-07,38.534,38.942,38.448,38.789,3198357,0
2006-03-08,38.626,38.917,38.188,38.422,3341931,0
2006-03-09,38.448,38.722,38.353,38.422,2426479,0
2006-03-10,38.384,39.189,38.36,39.156,3478959,0
2006-03-13,39.336,39.661,39.292,39.488,4227456,0
2006-03-14,39.472,40.192,39.448,40.158,3601486,0
2006-03-15,40.624,41.44,40.561,41.356,6285880,0
2006-03-16,41.38,41.999,41.346,41.867,5546972,0
2006-03-17,42.013,42.159,41.483,41.754,4528863,0
2006-03-20,41.628,41.763,41.097,41.269,3747865,0
2006-03-21,41.269,41.38,40.765,40.883,3358766,0
2006-03-22,40.986,42.159,40.926,42.09,3974685,0
2006-03-23,42.177,42.224,41.654,41.867,2631550,0
2006-03-24,41.867,41.971,41.492,41.568,2516035,0
2006-03-27,41.594,41.716,41.26,41.38,1963491,0
2006-03-28,41.38,41.808,41.286,41.399,2998199,0
2006-03-29,41.201,41.201,40.797,40.822,3708114,0
2006-03-30,40.732,40.954,40.589,40.814,2494993,0
2006-03-31,41.158,41.38,40.814,41.192,2025224,0
2006-04-03,41.568,41.808,41.134,41.251,2389064,0
2006-04-04,41.158,41.989,41.029,41.328,2635291,0
2006-04-05,41.716,41.943,41.097,41.901,3054788,0
2006-04-06,41.824,41.824,40.814,40.84,4024489,0
2006-04-07,41.168,41.483,40.669,40.858,3663918,0
2006-04-10,40.757,41.174,40.732,40.986,3034445,0
2006-04-11,41.201,41.226,40.553,40.732,3364381,0
2006-04-12,40.695,41.097,40.423,40.945,4608602,0
2006-04-13,40.945,41.337,40.84,40.954,2337854,0
2006-04-17,41.226,41.773,41.012,41.209,1889133,0
2006-04-18,41.585,42.288,41.142,42.177,2794999,0
2006-04-19,41.746,42.611,41.738,42.413,3004516,0
2006-04-20,43.663,44.244,43.211,43.408,7395182,0
2006-04-21,44.263,44.648,43.57,43.902,4729026,0
2006-04-24,43.794,44.316,43.52,44.153,3535311,0
2006-04-25,44.191,44.307,43.457,43.885,3948960,0
2006-04-26,43.811,44.638,43.811,44.622,3235305,0
2006-04-27,44.629,44.629,43.859,44.177,3623231,0
2006-04-28,44.047,44.219,43.817,43.92,2975054,0
2006-05-01,43.983,44.28,43.785,43.92,3369990,0
2006-05-02,43.911,44.425,43.834,44.029,2026858,0
2006-05-03,44.117,44.836,43.947,44.648,3234838,0
2006-05-04,44.774,45.194,44.425,44.495,3342633,0
2006-05-05,44.734,45.329,44.691,45.272,2768805,0
2006-05-08,45.272,45.795,45.272,45.582,1999029,0
2006-05-09,45.469,45.615,45.255,45.347,1243521,0
2006-05-10,45.315,45.563,45.093,45.282,1655300,0
2006-05-11,45.16,45.742,45.006,45.194,1931456,0
2006-05-12,45.194,45.194,43.956,43.965,2999601,0
2006-05-15,43.706,44.184,43.365,43.776,2745893,0
2006-05-16,43.75,44.289,43.714,44.005,2242219,0
2006-05-17,43.894,44.065,42.311,42.869,4315841,0
2006-05-18,42.528,43.312,42.44,42.458,2794531,0
2006-05-19,42.715,43.023,42.311,42.748,3629079,0
2006-05-22,42.655,42.869,41.877,42.209,3818950,0
2006-05-23,42.681,42.782,42.404,42.475,3503510,0
2006-05-24,42.27,42.98,41.911,42.519,3981932,0
2006-05-25,42.553,43.365,42.553,43.091,2219303,0
2006-05-26,43.382,43.451,42.765,42.989,1545866,0
2006-05-30,42.825,43.016,42.063,42.151,2840831,0
2006-05-31,42.081,42.611,41.773,42.466,3576583,0
2006-06-01,42.593,43.312,42.536,43.134,2475230,0
2006-06-02,43.099,43.441,42.509,42.825,1713057,0
2006-06-05,42.637,43.023,41.859,42.124,3096642,0
2006-06-06,42.251,42.782,41.763,42.072,4101887,0
2006-06-07,42.072,42.233,41.295,41.535,3576465,0
2006-06-08,41.568,41.697,40.038,41.072,4842665,0
2006-06-09,41.356,42.029,41.209,41.663,2803533,0
2006-06-12,41.654,42.072,40.822,40.911,2528429,0
2006-06-13,40.679,41.448,40.408,40.543,2557308,0
2006-06-14,40.49,40.765,39.764,40.453,3815676,0
2006-06-15,40.624,41.98,40.534,41.885,3437919,0
2006-06-16,41.544,41.842,41.072,41.251,3590614,0
2006-06-19,41.243,41.465,40.259,40.57,2844456,0
2006-06-20,40.408,41.055,40.25,40.714,2532522,0
2006-06-21,40.633,41.182,40.437,40.994,3526076,0
2006-06-22,40.994,41.055,40.14,40.624,2421801,0
2006-06-23,40.345,41.124,40.274,40.66,2617753,0
2006-06-26,40.66,40.994,40.471,40.74,1805303,0
2006-06-27,40.695,41.029,40.158,40.242,2419231,0
2006-06-28,40.088,40.318,39.609,40.021,2791022,0
2006-06-29,40.318,40.883,39.941,40.757,2737242,0
2006-06-30,40.971,40.971,40.453,40.624,2869358,0
2006-07-03,41.012,41.055,40.48,40.633,1051078,0
2006-07-05,40.641,40.651,39.941,40.113,2187150,0
2006-07-06,40.201,40.462,39.488,39.739,2225151,0
2006-07-07,39.652,39.96,38.866,38.959,3885944,0
2006-07-10,39.09,39.207,38.901,39.12,2682874,0
2006-07-11,39.113,39.174,38.497,39.011,2842702,0
2006-07-12,39.558,39.841,38.652,38.677,2134306,0
2006-07-13,38.353,38.541,37.934,38.096,2181538,0
2006-07-14,37.882,38.001,37.437,37.797,3762013,0
2006-07-17,37.72,38.011,36.941,37.068,2608168,0
2006-07-18,37.034,37.386,36.12,36.718,3646149,0
2006-07-19,36.813,38.096,36.813,37.863,3083313,0
2006-07-20,39.001,39.344,37.087,37.386,3531337,0
2006-07-21,37.659,37.692,36.349,37.068,4035127,0
2006-07-24,37.096,37.797,37.087,37.576,2394676,0
2006-07-25,37.934,38.412,37.549,38.096,3204322,0
2006-07-26,38.06,38.173,37.481,37.961,3288152,0
2006-07-27,38.268,38.977,38.233,38.858,3917511,0
2006-07-28,39.001,39.216,38.73,39.046,2576133,0
2006-07-31,39.09,39.252,38.917,39.113,1876738,0
2006-08-01,38.876,38.917,38.293,38.471,1791390,0
2006-08-02,38.557,39.12,38.302,38.892,2050944,0
2006-08-03,38.743,39.875,38.695,39.686,2324060,0
2006-08-04,40.259,40.499,39.09,39.789,3405764,0
2006-08-07,39.789,39.918,39.422,39.635,1771164,0
2006-08-08,39.676,39.858,38.565,38.626,2452200,0
2006-08-09,39.128,39.128,37.615,37.643,2255663,0
2006-08-10,37.667,38.25,37.301,38.148,1810565,0
2006-08-11,38.148,38.309,37.838,37.872,1870773,0
2006-08-14,38.148,38.609,37.701,37.773,1447776,0
2006-08-15,38.188,38.439,38.011,38.403,1222476,0
2006-08-16,38.661,38.967,38.268,38.814,1586550,0
2006-08-17,38.661,38.858,38.429,38.695,1644660,0
2006-08-18,38.789,38.917,38.317,38.471,1718550,0
2006-08-21,38.384,38.384,37.813,37.943,1738425,0
2006-08-22,37.882,38.284,37.789,37.797,1142036,0
2006-08-23,37.797,38.069,37.512,37.71,1612628,0
2006-08-24,38.043,38.043,37.223,37.378,1316245,0
2006-08-25,37.163,37.394,36.743,37.223,1656350,0
2006-08-28,37.207,37.683,37.207,37.394,1436899,0
2006-08-29,37.394,37.634,37.13,37.558,2568064,0
2006-08-30,37.558,37.764,37.404,37.503,1389551,0
2006-08-31,37.667,37.847,37.419,37.549,1932040,0
2006-09-01,37.72,37.934,37.584,37.781,1202017,0
2006-09-05,37.781,38.06,37.472,37.746,1942679,0
2006-09-06,37.549,37.558,36.959,37.103,3156386,0
2006-09-07,36.906,37.464,36.847,37.215,3246646,0
2006-09-08,37.521,37.898,37.378,37.6,4374884,0
2006-09-11,37.6,37.773,37.112,37.472,2928283,0
2006-09-12,37.634,37.683,37.31,37.378,3240333,0
2006-09-13,37.404,37.683,37.292,37.54,3381333,0
2006-09-14,37.549,38.317,37.394,38.206,3375136,0
2006-09-15,38.277,38.277,37.139,37.231,7266225,0
2006-09-18,36.761,37.746,36.743,37.593,5840432,0
2006-09-19,37.634,38.173,37.512,38.096,3707411,0
2006-09-20,38.345,38.369,37.898,38.302,2571804,0
2006-09-21,38.223,38.439,37.37,37.6,2712571,0
2006-09-22,37.773,37.917,37.188,37.692,2852522,0
2006-09-25,37.847,38.165,37.317,38.114,3030702,0
2006-09-26,37.898,38.804,37.898,38.796,3545832,0
2006-09-27,38.583,38.993,38.506,38.738,3142123,0
2006-09-28,38.876,39.081,38.541,38.796,3015737,0
2006-09-29,38.617,38.686,38.353,38.403,1970503,0
2006-10-02,38.317,38.884,37.907,38.661,2681120,0
2006-10-03,38.661,39.216,38.123,38.901,3501875,0
2006-10-04,38.901,39.472,38.712,39.396,2468337,0
2006-10-05,39.344,40.797,39.317,40.596,4857050,0
2006-10-06,40.507,41.192,40.302,40.84,4806542,0
2006-10-09,40.797,40.971,40.525,40.783,2752559,0
2006-10-10,40.695,41.492,40.695,41.235,4404347,0
2006-10-11,41.243,41.628,41.142,41.517,1827633,0
2006-10-12,41.535,42.1,41.535,41.851,3056541,0
2006-10-13,41.68,42.133,41.585,42.038,2449162,0
2006-10-16,41.851,42.861,41.8,42.756,3487959,0
2006-10-17,42.251,42.569,41.893,42.339,3143174,0
2006-10-18,40.797,41.859,40.113,40.39,9148807,0
2006-10-19,39.644,40.302,39.432,39.85,5085038,0
2006-10-20,39.558,39.779,39.128,39.635,5075683,0
2006-10-23,39.618,40.318,39.567,40.201,3317497,0
2006-10-24,40.201,40.408,40.113,40.166,3124113,0
2006-10-25,40.302,40.302,39.771,39.941,3071271,0
2006-10-26,40.201,40.732,39.805,40.633,3502222,0
2006-10-27,40.266,40.408,39.771,40.228,2453839,0
2006-10-30,39.986,41.012,39.858,40.994,4688923,0
2006-10-31,40.963,41.269,40.695,40.994,4974663,0
2006-11-01,41.055,41.106,40.618,40.85,3843503,0
2006-11-02,40.624,40.749,40.218,40.328,3434529,0
2006-11-03,40.543,40.651,39.918,39.994,1698326,0
2006-11-06,39.96,40.364,39.824,40.328,3190294,0
2006-11-07,40.534,40.883,40.364,40.749,3654914,0
2006-11-08,40.651,41.124,40.515,40.986,1751987,0
2006-11-09,40.883,40.971,40.166,40.209,2980543,0
2006-11-10,40.209,40.311,39.779,40.062,2646865,0
2006-11-13,40.08,40.499,39.969,40.242,1713287,0
2006-11-14,40.242,40.266,39.797,40.192,1940456,0
2006-11-15,40.293,40.603,40.113,40.399,3208883,0
2006-11-16,40.618,40.618,40.158,40.399,2192295,0
2006-11-17,40.201,40.417,40.045,40.259,2857431,0
2006-11-20,40.926,40.926,39.73,39.771,2220234,0
2006-11-21,39.686,40.417,39.551,40.25,4365067,0
2006-11-22,40.25,40.695,40.14,40.688,2183529,0
2006-11-24,40.399,40.926,40.259,40.534,1028512,0
2006-11-27,40.39,40.437,39.951,40.13,2958914,0
2006-11-28,39.96,40.062,39.644,39.951,2534625,0
2006-11-29,40.096,40.336,39.935,40.274,1599649,0
2006-11-30,40.175,40.669,40.045,40.372,1932392,0
2006-12-01,40.372,40.499,39.676,40.053,2887480,0
2006-12-04,39.941,40.651,39.567,40.428,3780253,0
2006-12-05,40.293,40.892,40.259,40.596,2570519,0
2006-12-06,40.805,41.055,40.364,40.507,3876004,0
2006-12-07,40.624,40.883,40.417,40.445,1767072,0
2006-12-08,40.408,40.831,40.372,40.651,1630162,0
2006-12-11,40.579,40.624,39.875,39.969,1997512,0
2006-12-12,39.789,40.158,39.644,40.053,2174875,0
2006-12-13,40.209,40.417,39.533,39.9,2215913,0
2006-12-14,39.841,41.134,39.73,40.986,4854477,0
2006-12-15,40.57,40.57,39.441,40.029,9973766,0
2006-12-18,40.201,40.408,40.08,40.408,3783760,0
2006-12-19,40.012,40.293,39.764,40.175,3084136,0
2006-12-20,39.884,40.328,39.755,39.909,2556138,0
2006-12-21,39.909,40.004,39.353,39.551,3009190,0
2006-12-22,39.601,39.722,39.285,39.432,2228189,0
2006-12-26,39.432,39.661,39.387,39.558,1442161,0
2006-12-27,39.463,39.969,39.463,39.875,1980445,0
2006-12-28,39.73,39.979,39.704,39.805,1849031,0
2006-12-29,39.669,39.695,39.448,39.506,1504128,0
2007-01-03,39.661,40.184,39.081,39.252,2613196,0
2007-01-04,39.001,39.584,39.001,39.488,2849014,0
2007-01-05,39.309,39.584,39.072,39.344,2712103,0
2007-01-08,39.432,39.626,39.156,39.488,2142604,0
2007-01-09,39.695,39.815,39.37,39.789,1898954,0
2007-01-10,39.533,40.088,39.37,40.029,3135224,0
2007-01-11,40.012,40.669,39.918,40.61,2669429,0
2007-01-12,40.437,40.679,40.096,40.669,1699141,0
2007-01-16,40.714,40.85,40.209,40.84,3524319,0
2007-01-17,40.971,41.312,40.534,40.695,4451467,0
2007-01-18,41.371,41.371,40.49,40.553,1891116,0
2007-01-19,40.589,40.797,40.499,40.61,2431971,0
2007-01-22,40.471,40.669,39.73,40.242,5630214,0
2007-01-23,40.201,40.679,40.201,40.603,3023102,0
2007-01-24,40.603,40.765,40.364,40.57,2253443,0
2007-01-25,40.633,40.945,40.071,40.266,2689774,0
2007-01-26,40.283,40.372,39.941,40.158,5034641,0
2007-01-29,39.986,40.259,39.865,40.122,4118607,0
2007-01-30,41.32,43.58,40.901,42.892,8097146,0
2007-01-31,42.224,43.794,41.5,43.614,5484770,0
2007-02-01,43.534,44.389,43.464,44.307,3857412,0
2007-02-02,44.163,44.191,43.758,44.029,2862807,0
2007-02-05,43.885,44.316,43.776,44.235,2564088,0
2007-02-06,44.263,44.416,44.219,44.389,3382150,0
2007-02-07,44.389,44.552,44.307,44.477,1555450,0
2007-02-08,44.486,44.594,44.2,44.263,1733166,0
2007-02-09,44.477,44.56,43.706,43.902,1796653,0
2007-02-12,43.834,44.263,43.834,44.184,2153238,0
2007-02-13,44.477,44.955,44.38,44.433,2903756,0
2007-02-14,44.521,45.272,44.495,45.134,2060993,0
2007-02-15,44.964,45.5,44.964,45.402,2186214,0
2007-02-16,45.222,45.451,44.783,44.945,2009090,0
2007-02-20,44.998,45.76,44.921,45.615,2165053,0
2007-02-21,45.384,45.734,44.945,45.698,1317759,0
2007-02-22,45.591,45.885,44.98,45.212,1714808,0
2007-02-23,45.203,45.282,44.844,45.134,1355055,0
2007-02-26,45.119,45.365,44.829,44.99,1526531,0
2007-02-27,44.459,44.538,43.464,43.956,3130198,0
2007-02-28,44.022,44.774,43.803,44.171,3736055,0
2007-03-01,43.451,44.28,43.391,44.074,3955169,0
2007-03-02,44.801,44.801,43.501,43.534,2132434,0
2007-03-05,43.023,43.911,42.883,42.945,2450450,0
2007-03-06,43.365,43.511,42.936,43.219,3512512,0
2007-03-07,43.081,43.817,43.032,43.433,2047671,0
2007-03-08,43.714,44.074,43.339,43.741,2512647,0
2007-03-09,44.153,44.2,43.348,43.52,2093617,0
2007-03-12,43.425,43.851,43.106,43.606,1721004,0
2007-03-13,43.252,43.408,42.348,42.458,2801543,0
2007-03-14,42.936,43.322,41.688,42.339,4465008,0
2007-03-15,42.339,42.954,42.038,42.707,2425778,0
2007-03-16,42.782,43.331,42.782,43.115,3302297,0
2007-03-19,43.534,43.974,43.534,43.851,3362861,0
2007-03-20,43.75,43.92,43.637,43.794,3062480,0
2007-03-21,43.75,45.194,43.706,44.99,2820603,0
2007-03-22,44.938,45.212,44.717,45.04,2255431,0
2007-03-23,44.861,45.347,44.783,45.222,1656586,0
2007-03-26,45.066,45.291,44.35,44.861,1917359,0
2007-03-27,44.544,44.691,43.811,44.513,2386728,0
2007-03-28,44.219,44.289,43.621,43.92,2532989,0
2007-03-29,44.324,44.513,43.776,44.101,1994912,0
2007-03-30,44.101,44.544,43.654,44.136,1742282,0
2007-04-02,44.083,44.363,43.824,44.272,1060314,0
2007-04-03,44.477,44.766,44.407,44.648,1368269,0
2007-04-04,44.701,44.938,44.613,44.844,1114093,0
2007-04-05,44.648,44.905,44.407,44.749,1908540,0
2007-04-09,44.905,45.102,44.749,44.896,1457245,0
2007-04-10,45.049,45.282,44.896,45.16,1757367,0
2007-04-11,45.245,45.255,44.477,44.656,1891458,0
2007-04-12,44.717,44.726,44.163,44.333,2822410,0
2007-04-13,45.04,45.04,44.083,44.708,3117729,0
2007-04-16,44.905,45.356,44.749,45.356,2003124,0
2007-04-17,45.573,45.813,45.167,45.813,2108000,0
2007-04-18,45.329,45.329,43.203,44.272,6535615,0
2007-04-19,45.134,45.134,43.614,43.885,5566440,0
2007-04-20,44.398,44.81,43.947,44.2,4599594,0
2007-04-23,44.389,44.708,44.153,44.153,2763077,0
2007-04-24,44.316,44.425,43.817,43.947,2725092,0
2007-04-25,44.117,44.28,43.697,44.191,2968621,0
2007-04-26,43.464,44.298,43.464,44.014,2703550,0
2007-04-27,43.991,44.682,43.885,44.442,2427763,0
2007-04-30,44.521,44.521,43.834,43.885,1829651,0
2007-05-01,44.171,44.272,43.733,44.057,1935430,0
2007-05-02,44.235,44.998,44.2,44.836,2821359,0
2007-05-03,44.998,45.194,44.783,44.99,1652721,0
2007-05-04,45.203,45.418,44.819,45.321,2468103,0
2007-05-07,46.016,46.016,44.905,45.093,1217992,0
2007-05-08,44.701,44.99,44.53,44.99,1540256,0
2007-05-09,44.998,45.143,44.691,45.049,1837105,0
2007-05-10,44.691,44.896,44.28,44.398,2274136,0
2007-05-11,44.682,44.774,44.35,44.756,1641738,0
2007-05-14,44.691,44.99,44.56,44.801,1883966,0
2007-05-15,44.734,45.299,44.45,44.459,1802145,0
2007-05-16,44.521,44.701,44.171,44.433,2081924,0
2007-05-17,44.219,44.254,43.824,44.136,1826813,0
2007-05-18,44.219,44.333,43.878,43.991,2471399,0
2007-05-21,43.714,44.442,43.714,44.442,4110993,0
2007-05-22,44.298,47.162,43.733,45.949,9339029,0
2007-05-23,46.153,46.186,45.321,45.536,3639553,0
2007-05-24,45.852,46.186,44.829,44.871,2504385,0
2007-05-25,44.513,45.245,44.513,45.093,1123579,0
2007-05-29,44.896,45.143,44.701,45.119,2986038,0
2007-05-30,45.024,45.469,44.844,45.16,4518259,0
2007-05-31,45.032,45.338,44.844,45.093,2993640,0
2007-06-01,45.119,45.402,44.861,44.971,2123445,0
2007-06-04,44.682,44.879,44.467,44.734,1763097,0
2007-06-05,44.307,44.38,43.894,44.177,3342868,0
2007-06-06,43.929,44.324,43.75,44.227,3531219,0
2007-06-07,43.902,44.298,43.733,43.834,3269707,0
2007-06-08,44.014,44.495,43.983,44.495,2776878,0
2007-06-11,44.45,45.238,44.333,44.938,2601141,0
2007-06-12,44.604,45.716,44.521,45.203,3592855,0
2007-06-13,46.616,47.428,46.3,47.343,6264216,0
2007-06-14,46.829,47.702,46.616,47.532,3583739,0
2007-06-15,47.899,47.973,47.085,47.352,4984955,0
2007-06-18,47.564,47.777,47.042,47.315,3040989,0
2007-06-19,47.051,47.469,46.821,47.401,1805889,0
2007-06-20,47.729,48.493,47.076,47.41,3720040,0
2007-06-21,47.076,48.018,47.042,47.769,2113962,0
2007-06-22,47.64,47.992,47.102,47.144,2494878,0
2007-06-25,47.144,47.838,46.863,46.939,1860698,0
2007-06-26,46.957,47.18,46.203,46.314,2245608,0
2007-06-27,45.804,46.913,45.76,46.913,2093267,0
2007-06-28,47.119,47.55,46.502,46.572,1487523,0
2007-06-29,46.544,46.544,45.77,46.35,3602954,0
2007-07-02,46.709,47.606,46.538,47.564,2306059,0
2007-07-03,47.556,47.785,47.459,47.667,1012611,0
2007-07-05,47.55,47.743,47.051,47.504,1346991,0
2007-07-06,47.58,48.061,47.127,47.736,3067043,0
2007-07-09,48.333,48.744,48.207,48.493,2946635,0
2007-07-10,48.102,48.274,47.256,47.298,2667795,0
2007-07-11,47.343,48.188,47.298,48.127,1816294,0
2007-07-12,48.207,49.216,48.127,49.147,2068435,0
2007-07-13,49.027,49.703,48.805,49.531,2137228,0
2007-07-16,49.334,49.881,49.207,49.617,1534306,0
2007-07-17,49.806,50.053,49.377,49.743,1732700,0
2007-07-18,49.609,49.77,48.975,49.523,2778762,0
2007-07-19,49.625,50.113,48.805,49.429,3866767,0
2007-07-20,48.889,49.308,48.018,48.831,3367652,0
2007-07-23,49.351,49.429,48.625,48.813,2024260,0
2007-07-24,48.493,48.889,48.035,48.521,3345694,0
2007-07-25,48.018,48.805,47.469,48.044,2636108,0
2007-07-26,47.469,48.096,46.93,47.486,3868260,0
2007-07-27,47.306,47.598,46.692,46.733,3036418,0
2007-07-30,46.093,47.55,46.093,47.29,2825273,0
2007-07-31,46.624,47.907,46.624,47.085,3922739,0
2007-08-01,47.068,47.973,47.017,47.916,3990641,0
2007-08-02,48.135,48.224,47.436,47.964,2189501,0
2007-08-03,47.964,48.11,46.778,46.838,2895885,0
2007-08-06,47.127,47.231,46.272,47.231,3817693,0
2007-08-07,46.913,47.343,46.364,46.939,3166140,0
2007-08-08,46.965,47.532,46.581,47.451,2997965,0
2007-08-09,46.486,47.522,45.68,46.411,3992451,0
2007-08-10,46.102,47.009,45.426,46.725,3484289,0
2007-08-13,47.042,47.204,45.957,46.3,2723910,0
2007-08-14,46.136,46.383,45.698,46.093,1971439,0
2007-08-15,44.691,46.264,44.307,44.38,2737123,0
2007-08-16,44.263,45.245,43.261,44.99,3792462,0
2007-08-17,46.169,46.401,44.886,45.222,4474323,0
2007-08-20,45.245,46.811,45.006,46.701,2768340,0
2007-08-21,47.213,47.486,46.358,46.948,2245258,0
2007-08-22,47.068,49.325,47.068,49.129,3963459,0
2007-08-23,49.351,49.395,47.899,48.323,2135939,0
2007-08-24,48.135,48.789,48.127,48.735,2009908,0
2007-08-27,48.547,50.019,48.281,49.721,2462939,0
2007-08-28,49.086,49.557,47.736,47.947,4025186,0
2007-08-29,48.445,49.317,48.243,49.317,2658673,0
2007-08-30,48.985,49.898,48.985,49.36,2483767,0
2007-08-31,48.968,50.085,48.848,49.753,2449979,0
2007-09-04,49.421,50.24,49.243,49.915,1887026,0
2007-09-05,49.488,49.789,49.01,49.395,2240113,0
2007-09-06,49.181,49.942,49.053,49.234,2738994,0
2007-09-07,48.478,49.111,48.251,48.584,2331309,0
2007-09-10,48.864,48.968,47.486,48.145,1374701,0
2007-09-11,48.008,48.674,47.847,48.341,1672836,0
2007-09-12,48.197,48.251,47.085,47.761,3590730,0
2007-09-13,48.078,48.323,47.392,47.802,2250170,0
2007-09-14,47.513,48.761,47.085,48.609,4173906,0
2007-09-17,48.556,49.301,48.547,48.898,2199077,0
2007-09-18,48.761,49.6,47.683,49.445,4431122,0
2007-09-19,49.445,49.951,49.069,49.609,3813337,0
2007-09-20,49.557,50.035,48.469,49.395,1935547,0
2007-09-21,49.676,50.035,49.395,49.479,3301470,0
2007-09-24,49.421,49.951,49.092,49.386,1747870,0
2007-09-25,49.207,49.652,48.753,49.506,2851234,0
2007-09-26,49.703,50.37,49.609,50.181,2236138,0
2007-09-27,50.395,51.2,49.84,50.959,2558242,0
2007-09-28,51.113,51.317,50.898,51.012,2852522,0
2007-10-01,50.217,50.796,49.395,50.012,2989662,0
2007-10-02,49.906,50.035,49.497,49.847,1873583,0
2007-10-03,49.847,50.019,49.225,49.813,2151143,0
2007-10-04,50.035,50.23,49.823,50.002,1919881,0
2007-10-05,50.525,51.235,50.37,51.062,2246543,0
2007-10-08,50.875,51.301,50.72,50.951,1134675,0
2007-10-09,51.062,51.317,50.48,51.096,2272033,0
2007-10-10,51.148,51.148,50.642,50.652,2148449,0
2007-10-11,51.121,51.284,50.762,51.02,2445301,0
2007-10-12,51.02,51.317,50.678,51.317,1987807,0
2007-10-15,50.994,51.293,50.301,50.908,2746830,0
2007-10-16,50.884,51.012,49.694,50.131,3103893,0
2007-10-17,51.276,51.276,48.651,49.317,5060719,0
2007-10-18,49.652,50.113,48.848,49.061,2963476,0
2007-10-19,48.674,48.84,47.819,48.135,4667410,0
2007-10-22,47.683,48.682,47.478,48.323,2619275,0
2007-10-23,48.445,48.682,47.649,48.423,2891921,0
2007-10-24,48.281,48.493,47.622,48.405,3706126,0
2007-10-25,47.829,48.797,47.711,48.493,3510603,0
2007-10-26,48.179,49.282,47.957,48.735,2396198,0
2007-10-29,48.968,49.086,48.274,48.805,1537447,0
2007-10-30,49.479,49.479,48.216,48.358,1529613,0
2007-10-31,48.538,49.317,48.323,48.975,2924890,0
2007-11-01,48.642,48.931,48.161,48.414,2748465,0
2007-11-02,48.575,48.84,47.777,48.521,3625218,0
2007-11-05,48.386,48.651,47.957,48.341,2051574,0
2007-11-06,48.299,48.923,47.957,48.88,1657977,0
2007-11-07,48.538,48.609,47.924,48.018,2737873,0
2007-11-08,48.061,48.35,47.315,48.102,3606864,0
2007-11-09,47.29,47.683,47,47.273,4086690,0
2007-11-12,47.093,47.451,46.572,46.896,3531124,0
2007-11-13,47.196,47.692,46.845,47.64,2770557,0
2007-11-14,48.026,48.469,47.36,47.376,2703037,0
2007-11-15,47.282,47.282,46.272,46.796,3664853,0
2007-11-16,47.017,47.042,46.049,46.572,5042107,0
2007-11-19,46.35,46.581,46.008,46.169,3617476,0
2007-11-20,46.246,46.598,45.509,46.153,2954355,0
2007-11-21,45.861,46.88,45.536,46.162,2869006,0
2007-11-23,46.272,46.787,46.136,46.717,937433,0
2007-11-26,46.64,47.171,46.129,46.169,3051900,0
2007-11-27,46.314,47.513,46.169,47.504,3418045,0
2007-11-28,47.899,50.437,47.556,48.478,3374023,0
2007-11-29,48.333,48.753,47.675,47.847,3088107,0
2007-11-30,48.634,48.634,47.36,47.469,3985579,0
2007-12-03,47.588,47.588,46.581,46.59,3074100,0
2007-12-04,46.222,46.889,46.203,46.616,2548893,0
2007-12-05,46.957,47.819,46.845,47.573,3125091,0
2007-12-06,47.556,48.753,47.436,48.692,2133776,0
2007-12-07,48.88,48.88,48.314,48.592,2251321,0
2007-12-10,48.625,49.445,48.386,49.274,1638886,0
2007-12-11,49.301,49.6,47.675,47.872,2877079,0
2007-12-12,49.046,49.046,47.352,47.81,2403933,0
2007-12-13,47.675,48.478,47.478,48.395,2349577,0
2007-12-14,47.752,48.727,47.614,47.81,2095840,0
2007-12-17,45.444,45.949,44.665,44.896,7356668,0
2007-12-18,45.306,45.306,43.974,44.416,4181273,0
2007-12-19,44.513,45.23,44.324,44.844,3507389,0
2007-12-20,45.084,45.374,44.416,45.032,2909751,0
2007-12-21,45.615,46.428,45.272,46.411,4159173,0
2007-12-24,46.657,47.486,46.162,47.119,1469071,0
2007-12-26,46.93,47.352,46.709,47.076,2569310,0
2007-12-27,46.803,46.921,46.136,46.194,2511346,0
2007-12-28,46.616,46.811,45.877,46.222,1873627,0
2007-12-31,45.904,46.291,45.563,45.795,2189029,0
2008-01-02,45.804,46.169,44.56,44.622,3268454,0
2008-01-03,44.638,45.049,44.184,44.21,3213968,0
2008-01-04,43.878,43.991,43.099,43.195,4916683,0
2008-01-07,43.372,43.75,42.168,42.466,5017239,0
2008-01-08,42.509,42.509,40.471,40.603,6479937,0
2008-01-09,40.714,41.08,39.644,40.66,6356838,0
2008-01-10,40.437,42.655,39.951,41.943,6569820,0
2008-01-11,41.645,42.133,40.797,40.986,4117026,0
2008-01-14,41.235,41.773,41.158,41.526,3040106,0
2008-01-15,41.097,41.346,40.561,40.757,3620788,0
2008-01-16,40.49,41.671,39.994,40.805,4778170,0
2008-01-17,41.269,41.526,39.841,39.935,5155975,0
2008-01-18,39.832,41.055,39.789,40.328,4547220,0
2008-01-22,38.626,41.68,38.506,41.251,7034632,0
2008-01-23,40.122,42.569,39.875,42.509,7370805,0
2008-01-24,42.723,43.492,41.867,43.016,5093175,0
2008-01-25,43.348,43.697,42.672,42.748,4615861,0
2008-01-28,42.723,42.902,42.046,42.844,4635792,0
2008-01-29,42.883,43.629,42.817,43.312,3064732,0
2008-01-30,41.568,43.464,41.568,42.321,5114017,0
2008-01-31,41.663,43.714,41.507,43.125,5339950,0
2008-02-01,43.063,43.681,42.561,43.534,2696524,0
2008-02-04,43.372,43.911,43.016,43.606,2467976,0
2008-02-05,42.919,43.169,42.413,42.413,3336724,0
2008-02-06,42.782,42.883,41.911,42.224,5844948,0
2008-02-07,42.168,42.358,41.483,41.824,5278583,0
2008-02-08,41.448,41.999,41.115,41.492,2951178,0
2008-02-11,41.32,41.609,40.918,41.56,3000440,0
2008-02-12,41.885,42.224,41.585,41.92,3955212,0
2008-02-13,42.321,42.817,42.109,42.774,4358891,0
2008-02-14,42.765,42.892,41.791,41.833,3797849,0
2008-02-15,41.746,41.943,41.278,41.791,2979171,0
2008-02-19,42.348,42.553,41.5,41.671,2171639,0
2008-02-20,41.32,42.297,41.088,42.133,3150850,0
2008-02-21,42.209,42.569,41.201,41.328,4593117,0
2008-02-22,41.328,41.716,40.774,41.399,3520906,0
2008-02-25,41.337,41.901,41.182,41.901,5263109,0
2008-02-26,41.594,42.413,41.535,42.133,6585171,0
2008-02-27,41.952,42.902,41.738,42.348,4429806,0
2008-02-28,43.016,43.261,42.339,42.723,5499399,0
2008-02-29,42.33,42.44,41.867,41.971,7272470,0
2008-03-03,41.817,42.046,41.44,41.943,3622414,0
2008-03-04,41.628,41.943,40.971,41.474,5260622,0
2008-03-05,41.507,41.568,40.84,41.278,4496245,0
2008-03-06,41.15,41.209,40.822,40.883,3558950,0
2008-03-07,40.633,41.055,40.045,40.311,3831854,0
2008-03-10,40.266,40.311,39.463,39.576,2698131,0
2008-03-11,40.39,40.945,39.96,40.901,2839747,0
2008-03-12,41.065,41.399,40.603,40.679,2208374,0
2008-03-13,40.088,41.055,39.73,40.85,3228640,0
2008-03-14,41.072,41.363,39.558,39.986,3345437,0
2008-03-17,38.932,41.174,38.704,40.732,4870432,0
2008-03-18,41.422,41.961,40.935,41.952,4538336,0
2008-03-19,42.242,42.395,40.911,40.935,3345579,0
2008-03-20,40.935,41.492,40.603,41.328,4746376,0
2008-03-24,41.724,42.395,41.575,42.27,2896873,0
2008-03-25,42.373,42.936,42.186,42.689,3345766,0
2008-03-26,42.382,42.44,41.716,41.961,2300433,0
2008-03-27,41.885,42.029,41.217,41.337,2616618,0
2008-03-28,41.097,41.716,40.814,40.963,2637553,0
2008-03-31,41.02,41.526,40.797,41.251,3726997,0
2008-04-01,41.602,43.169,41.526,43.161,3190812,0
2008-04-02,43.417,43.544,42.853,43.055,2752680,0
2008-04-03,42.892,42.972,42.561,42.782,2442829,0
2008-04-04,42.765,43.766,42.731,43.464,2736813,0
2008-04-07,43.869,43.869,43.236,43.492,1692738,0
2008-04-08,42.962,43.016,42.484,42.628,2844207,0
2008-04-09,42.395,42.74,41.92,42.33,2114879,0
2008-04-10,42.593,43.621,42.422,43.483,2435759,0
2008-04-11,43.055,43.055,42.311,42.553,3970720,0
2008-04-14,42.628,43.081,42.373,42.825,2211836,0
2008-04-15,43.091,43.433,42.689,43.236,4774699,0
2008-04-16,44.594,45.829,44.342,44.93,6718006,0
2008-04-17,43.758,44.544,43.526,43.654,4657027,0
2008-04-18,44.578,44.81,44.363,44.766,5951318,0
2008-04-21,44.613,45.16,44.416,45.006,2906458,0
2008-04-22,45.049,45.203,44.307,44.656,2758071,0
2008-04-23,44.756,44.756,43.803,44.083,3972558,0
2008-04-24,44.227,44.708,43.697,44.398,3289105,0
2008-04-25,44.717,44.81,43.947,44.648,2085715,0
2008-04-28,44.521,45.059,44.45,44.861,2230464,0
2008-04-29,44.861,45.411,44.726,45.006,4156896,0
2008-04-30,45.186,45.598,44.674,44.726,3223476,0
2008-05-01,44.749,45.76,44.648,45.76,3254616,0
2008-05-02,46.291,46.291,45.119,45.434,2654448,0
2008-05-05,45.478,45.478,44.93,45.212,2866305,0
2008-05-06,45.152,45.931,44.568,45.829,2657334,0
2008-05-07,45.94,46.016,45.582,45.786,1421865,0
2008-05-08,45.365,45.672,44.477,45.238,3345810,0
2008-05-09,45.015,45.5,44.665,45.418,2218170,0
2008-05-12,45.46,45.999,45.015,45.975,1703358,0
2008-05-13,45.999,46.948,45.999,46.778,3076322,0
2008-05-14,46.93,47.55,46.778,47.24,2205895,0
2008-05-15,46.674,47.231,46.314,47.033,2237427,0
2008-05-16,47.204,47.204,46.083,46.733,3527561,0
2008-05-19,46.845,47.451,46.701,46.948,2630494,0
2008-05-20,46.632,46.632,46.074,46.411,3408633,0
2008-05-21,46.486,46.562,45.299,45.402,3188404,0
2008-05-22,45.393,45.869,45.299,45.563,2644439,0
2008-05-23,45.434,45.469,44.504,44.871,2434197,0
2008-05-27,44.844,45.015,44.324,44.734,3978707,0
2008-05-28,44.905,45.282,44.638,45.04,3018519,0
2008-05-29,44.792,45.306,44.701,45.006,3489592,0
2008-05-30,45.655,46.186,45.478,45.931,4526879,0
2008-06-02,45.837,45.843,44.53,44.629,4972411,0
2008-06-03,44.879,44.98,43.794,44.083,4273183,0
2008-06-04,44.047,44.2,43.629,43.938,2629344,0
2008-06-05,44.117,44.21,43.758,44.047,3086705,0
2008-06-06,43.766,43.794,42.902,42.902,2775931,0
2008-06-09,43.229,43.372,42.765,43.161,2376719,0
2008-06-10,42.715,43.433,42.611,42.936,2868897,0
2008-06-11,42.765,42.861,41.663,41.688,2251203,0
2008-06-12,41.98,42.765,41.98,42.373,2550201,0
2008-06-13,42.619,42.998,41.961,42.519,2605815,0
2008-06-16,42.321,42.546,41.859,42.339,2033325,0
2008-06-17,42.475,42.809,42.297,42.297,2261606,0
2008-06-18,42.109,42.216,41.645,41.935,2764072,0
2008-06-19,42.006,42.466,41.663,42.321,1782720,0
2008-06-20,42.168,42.168,41.405,41.575,4591148,0
2008-06-23,41.585,41.833,41.174,41.328,3078173,0
2008-06-24,41.483,41.619,40.797,40.867,3218727,0
2008-06-25,40.945,41.628,40.945,41.609,5180615,0
2008-06-26,41.115,41.115,39.986,40.029,4895251,0
2008-06-27,40.158,40.209,39.533,39.652,6095599,0
2008-06-30,39.669,40.986,39.584,40.633,4934676,0
2008-07-01,40.13,40.61,39.669,40.57,4127356,0
2008-07-02,40.624,40.926,39.48,39.48,4325604,0
2008-07-03,39.73,40.774,39.669,40.372,3082786,0
2008-07-07,40.695,40.926,39.593,39.979,4495578,0
2008-07-08,40.004,40.792,39.884,40.765,2777664,0
2008-07-09,40.765,40.84,39.448,39.472,3637699,0
2008-07-10,39.551,39.884,38.789,39.635,3886874,0
2008-07-11,39.26,39.635,38.704,39.001,2642258,0
2008-07-14,39.396,39.824,38.924,39.26,2394626,0
2008-07-15,38.753,39.243,37.683,38.497,5292535,0
2008-07-16,38.549,39.815,37.97,39.815,6028187,0
2008-07-17,40.618,40.858,40.004,40.201,5382081,0
2008-07-18,40.534,40.534,39.455,39.969,3747387,0
2008-07-21,40.209,40.209,39.413,40.062,3065550,0
2008-07-22,40.071,40.858,39.858,40.805,3441284,0
2008-07-23,40.935,41.038,40.201,40.911,2905098,0
2008-07-24,40.723,40.797,39.309,39.387,3516576,0
2008-07-25,39.644,39.994,39.422,39.739,2486645,0
2008-07-28,39.695,40.071,39.327,39.327,2120508,0
2008-07-29,39.644,40.122,39.488,40.104,2774375,0
2008-07-30,40.104,41.088,40.029,40.876,2673932,0
2008-07-31,40.259,40.918,40.029,40.071,2515912,0
2008-08-01,40.311,40.757,39.85,40.045,3027829,0
2008-08-04,40.08,40.336,39.609,39.969,2902795,0
2008-08-05,40.364,40.935,40.364,40.883,2528329,0
2008-08-06,40.797,41.824,40.345,41.594,3605782,0
2008-08-07,41.32,41.594,40.883,41.158,2722962,0
2008-08-08,40.901,42.835,40.757,42.765,3447565,0
2008-08-11,42.422,43.252,42.151,42.756,3027869,0
2008-08-12,42.954,43.621,42.492,42.74,3751763,0
2008-08-13,42.358,42.561,41.465,41.877,3655712,0
2008-08-14,41.645,42.404,41.363,42.186,2229898,0
2008-08-15,42.382,42.954,42.038,42.304,3001149,0
2008-08-18,42.519,42.731,41.535,41.859,2708960,0
2008-08-19,41.867,41.98,40.85,40.945,3823851,0
2008-08-20,41.097,41.134,40.417,40.935,2498367,0
2008-08-21,40.561,41.431,40.399,41.304,2656955,0
2008-08-22,41.492,42.006,41.474,41.867,1890044,0
2008-08-25,41.544,41.782,40.901,41.134,2473939,0
2008-08-26,41.269,41.405,40.831,41.295,2126932,0
2008-08-27,41.422,41.763,41.134,41.645,2498609,0
2008-08-28,41.851,42.774,40.911,42.601,2717917,0
2008-08-29,42.382,42.853,42.115,42.431,3705822,0
2008-09-02,42.809,43.382,42.1,42.366,3985562,0
2008-09-03,42.33,42.578,41.859,42.311,2981091,0
2008-09-04,41.901,41.911,40.797,40.986,4481958,0
2008-09-05,40.688,41.124,40.283,40.979,4115137,0
2008-09-08,41.824,42.382,41.474,42.159,4761127,0
2008-09-09,42.151,42.389,41.02,41.055,6363529,0
2008-09-10,41.124,41.645,41.003,41.217,4625180,0
2008-09-11,40.901,41.065,40.071,41.046,8965321,0
2008-09-12,40.883,41.106,40.113,40.774,4168349,0
2008-09-15,39.661,40.926,39.661,39.771,5651840,0
2008-09-16,39.165,40.408,38.642,40.201,6496926,0
2008-09-17,39.396,39.669,38.497,38.506,7113315,0
2008-09-18,38.993,40.48,37.231,39.96,8295467,0
2008-09-19,42.013,42.883,40.797,41.724,7097561,0
2008-09-22,41.278,41.483,39.128,40.259,3144243,0
2008-09-23,40.417,41.055,39.285,39.309,3375416,0
2008-09-24,39.396,39.926,38.6,38.848,2708902,0
2008-09-25,39.156,39.533,38.525,38.557,4194291,0
2008-09-26,37.863,38.429,37.394,38.293,4082229,0
2008-09-29,37.71,38.027,35.881,36.608,6154694,0
2008-09-30,37.276,38.241,36.823,38.018,4971730,0
2008-10-01,37.301,37.549,35.939,36.447,5240289,0
2008-10-02,36.3,36.309,34.726,35.784,7563271,0
2008-10-03,36.259,36.823,34.532,34.532,4206315,0
2008-10-06,33.462,33.903,31.717,33.445,5994387,0
2008-10-07,32.595,33.733,30.877,30.92,8236915,0
2008-10-08,30.131,32.332,29.934,30.279,7945705,0
2008-10-09,30.893,31.159,29.081,29.934,9176217,0
2008-10-10,28.233,30.297,26.516,28.389,11619852,0
2008-10-13,29.345,32.093,29.109,32.093,7191796,0
2008-10-14,33.4,35.146,30.877,31.878,6910085,0
2008-10-15,31.757,31.757,28.618,28.807,4876557,0
2008-10-16,30.596,30.596,27.892,30.228,7554102,0
2008-10-17,29.157,30.465,28.91,29.064,6165182,0
2008-10-20,29.423,29.738,28.37,29.49,5534412,0
2008-10-21,29.629,30.507,29.109,29.843,5487691,0
2008-10-22,29.073,29.368,26.635,27.584,6152739,0
2008-10-23,27.883,28.27,25.899,27.344,6427904,0
2008-10-24,25.326,26.958,24.607,26.088,4210351,0
2008-10-27,25.789,26.037,24.437,24.59,6869667,0
2008-10-28,25.274,27.498,24.378,27.448,7159130,0
2008-10-29,27.278,28.979,26.796,27.506,6357155,0
2008-10-30,28.27,29.298,27.531,28.344,4478034,0
2008-10-31,29.808,29.808,28.013,28.559,4330128,0
2008-11-03,28.73,28.792,28.302,28.635,3925227,0
2008-11-04,29.525,29.738,28.559,29.679,3119959,0
2008-11-05,29.288,29.944,28.514,28.618,3513642,0
2008-11-06,28.37,28.713,27.097,27.25,4695269,0
2008-11-07,27.466,28.149,27.147,28.149,3961179,0
2008-11-10,28.783,29.166,27.951,28.319,3540478,0
2008-11-11,27.834,28.457,27.147,27.593,4253405,0
2008-11-12,27.08,27.636,26.343,26.516,5270089,0
2008-11-13,26.727,29.038,25.661,28.91,5133719,0
2008-11-14,28.353,28.91,27.044,27.232,4530185,0
2008-11-17,26.907,28.415,26.54,27.531,6587419,0
2008-11-18,27.362,28.627,26.958,28.08,5313175,0
2008-11-19,28.039,28.491,26.293,26.525,5389563,0
2008-11-20,26.139,27.08,24.622,24.838,8492734,0
2008-11-21,25.454,26.286,24.557,26.079,8813993,0
2008-11-24,26.525,28.31,26.384,27.644,7501449,0
2008-11-25,28.361,28.431,26.688,27.413,6164431,0
2008-11-26,26.777,28.687,26.753,28.627,4500362,0
2008-11-28,28.217,29.18,28.217,29.18,1700683,0
2008-12-01,28.415,28.415,26.293,26.41,6608783,0
2008-12-02,26.805,28.168,26.368,27.873,6320095,0
2008-12-03,25.906,28.13,25.78,27.729,6834602,0
2008-12-04,27.396,28.071,26.744,27.175,5235639,0
2008-12-05,26.842,27.942,26.148,27.703,6878526,0
2008-12-08,28.397,29.534,27.156,28.089,6837377,0
2008-12-09,27.138,28.251,27.022,27.575,8660257,0
2008-12-10,27.807,28.121,27.466,27.79,6275787,0
2008-12-11,27.531,27.559,26.321,26.616,6264978,0
2008-12-12,25.891,27.061,25.849,26.768,5787486,0
2008-12-15,26.768,27.259,26.352,26.727,4140152,0
2008-12-16,27.031,28.344,27.003,28.227,6302876,0
2008-12-17,27.844,28.595,27.37,28.261,5097017,0
2008-12-18,28.783,28.807,27.662,27.932,5002964,0
2008-12-19,28.168,29.01,28.071,28.568,6805638,0
2008-12-22,28.532,29.064,27.844,28.421,4045424,0
2008-12-23,28.635,29.046,27.654,27.942,3995740,0
2008-12-24,27.924,28.679,27.892,28.541,1216100,0
2008-12-26,28.577,29.243,28.559,29.166,1734707,0
2008-12-29,29.15,29.15,28.328,28.721,2332294,0
2008-12-30,29.081,29.996,29.01,29.944,3160544,0
2008-12-31,29.934,30.297,29.679,29.978,3903151,0
2009-01-02,30.063,31.535,29.934,31.365,3064457,0
2009-01-05,31.123,31.579,30.705,31.024,3727124,0
2009-01-06,31.313,31.972,30.953,31.597,3665413,0
2009-01-07,31.244,31.869,30.628,30.655,6326624,0
2009-01-08,30.561,31.783,30.193,31.646,6671467,0
2009-01-09,31.646,32.047,30.723,31.033,4635693,0
2009-01-12,31.015,31.015,30.184,30.442,3689629,0
2009-01-13,30.261,30.655,29.706,30.09,4173441,0
2009-01-14,29.638,29.859,29.298,29.499,4471849,0
2009-01-15,29.337,30.399,28.962,30.022,4705737,0
2009-01-16,30.442,30.442,28.877,29.62,4500140,0
2009-01-20,29.61,29.61,28.524,28.595,3795922,0
2009-01-21,28.858,29.541,27.951,29.45,5112927,0
2009-01-22,28.986,29.252,28.089,28.764,4149607,0
2009-01-23,27.379,28.627,27.379,28.13,3572514,0
2009-01-26,28.2,29.116,27.899,28.379,3390631,0
2009-01-27,28.506,29.747,28.506,29.534,4064123,0
2009-01-28,30.048,30.193,29.638,29.851,5996882,0
2009-01-29,28.586,29.262,28.319,28.91,5691600,0
2009-01-30,28.773,29.166,27.771,27.932,5349181,0
2009-02-02,27.506,28.121,27.192,27.771,4205739,0
2009-02-03,28.482,29.226,27.96,29.081,5680903,0
2009-02-04,29.172,30.279,29.081,29.541,5964755,0
2009-02-05,29.423,30.705,29.134,30.45,4912351,0
2009-02-06,30.525,31.033,30.261,30.637,5712120,0
2009-02-09,30.561,31.015,30.363,30.765,2626360,0
2009-02-10,30.372,30.765,28.993,29.207,3933376,0
2009-02-11,30.279,30.31,29.61,29.987,4480913,0
2009-02-12,29.517,29.755,28.644,29.738,4658046,0
2009-02-13,29.577,30.552,29.577,30.039,3982714,0
2009-02-17,28.233,28.653,25.685,28.19,6043940,0
2009-02-18,28.344,28.421,27.602,28.039,7090902,0
2009-02-19,28.285,28.285,26.696,26.796,6629245,0
2009-02-20,26.286,27.326,25.608,26.267,6713347,0
2009-02-23,26.456,26.59,25.085,25.138,6392836,0
2009-02-24,25.419,25.839,24.598,25.661,6765761,0
2009-02-25,25.565,25.661,24.693,25.061,7242219,0
2009-02-26,25.532,25.615,24.325,24.361,6022943,0
2009-02-27,23.947,24.504,23.734,23.776,7616235,0
2009-03-02,23.274,23.428,22.254,22.512,8239868,0
2009-03-03,22.792,24.155,22.433,23.564,13360703,0
2009-03-04,24.001,24.803,23.437,24.316,7909872,0
2009-03-05,23.728,23.947,22.196,22.402,8041981,0
2009-03-06,22.222,23.069,22.065,22.924,8421793,0
2009-03-09,22.614,23.119,22.35,22.503,5529454,0
2009-03-10,22.726,23.812,22.726,23.776,4933597,0
2009-03-11,23.298,24.316,23.298,24.035,4735787,0
2009-03-12,23.93,24.385,23.23,24.281,5337069,0
2009-03-13,24.452,24.452,23.642,23.821,4493356,0
2009-03-16,21.895,24.077,21.895,23.043,11457831,0
2009-03-17,22.452,23.366,22.315,23.366,6142383,0
2009-03-18,23.169,24.035,22.778,23.821,6187492,0
2009-03-19,24.043,25.043,24.043,24.59,10760336,0
2009-03-20,24.411,25.036,23.598,23.728,9107275,0
2009-03-23,24.297,25.428,23.907,25.428,6022188,0
2009-03-24,24.95,26.86,23.357,25.96,9692857,0
2009-03-25,26.207,27.593,25.849,26.384,8805984,0
2009-03-26,26.474,27.762,26.368,27.711,5926137,0
2009-03-27,27.301,27.669,26.852,27.269,5878599,0
2009-03-30,26.616,26.616,25.558,25.967,4827801,0
2009-03-31,26.172,27.031,25.803,26.384,5298296,0
2009-04-01,25.975,26.916,25.396,26.608,5210165,0
2009-04-02,27.199,28.577,27.013,27.856,6425012,0
2009-04-03,27.232,27.844,27.12,27.747,6376057,0
2009-04-06,27.506,27.669,26.923,27.498,3970364,0
2009-04-07,27.294,27.404,26.181,26.267,4890111,0
2009-04-08,26.447,26.688,25.812,26.172,3502569,0
2009-04-09,28.149,28.149,26.735,27.834,3909540,0
2009-04-13,27.514,27.762,27.013,27.575,3407662,0
2009-04-14,27.241,27.362,26.492,26.949,4316907,0
2009-04-15,26.899,27.224,26.352,26.653,6283446,0
2009-04-16,28.217,29.134,27.798,28.353,12892694,0
2009-04-17,28.285,28.285,27.481,27.559,7019198,0
2009-04-20,27.156,27.481,26.644,26.727,4346159,0
2009-04-21,26.474,27.37,26.474,27.165,4321815,0
2009-04-22,26.958,28.927,26.653,28.227,5810797,0
2009-04-23,28.431,28.541,27.711,28.448,4630833,0
2009-04-24,28.653,29.305,28.353,28.971,4775558,0
2009-04-27,28.568,28.927,28.071,28.379,3233828,0
2009-04-28,28.361,28.662,27.72,27.807,2948148,0
2009-04-29,28.096,28.971,28.096,28.568,3032278,0
2009-04-30,28.807,29.235,27.979,28.053,3356661,0
2009-05-01,27.917,28.61,27.694,28.482,3594168,0
2009-05-04,28.457,29.354,28.053,29.337,3688585,0
2009-05-05,29.298,29.688,28.91,29.15,3393962,0
2009-05-06,29.484,29.722,28.986,29.61,3068715,0
2009-05-07,29.911,29.911,28.559,28.738,3498013,0
2009-05-08,29.288,29.755,28.962,29.646,3780615,0
2009-05-11,29.298,29.567,28.919,29.361,4271308,0
2009-05-12,29.585,29.62,28.618,29.55,5095511,0
2009-05-13,29.18,29.345,28.353,29.134,8344821,0
2009-05-14,29.134,29.655,28.783,29.038,5201272,0
2009-05-15,28.858,29.109,28.044,28.233,5811950,0
2009-05-18,28.44,28.807,28.27,28.807,4597257,0
2009-05-19,28.662,29.172,28.506,28.679,4863043,0
2009-05-20,28.849,29.55,28.783,28.84,4979210,0
2009-05-21,28.696,28.705,27.807,28.044,3736958,0
2009-05-22,28.174,28.618,27.807,27.834,3208983,0
2009-05-26,27.584,29.001,27.43,28.83,3627031,0
2009-05-27,28.885,28.936,27.703,27.72,4860356,0
2009-05-28,27.37,27.807,26.923,27.489,5521179,0
2009-05-29,27.602,27.72,27.138,27.619,5258163,0
2009-06-01,28.885,30.799,28.721,30.664,7814378,0
2009-06-02,30.741,31.313,30.261,30.75,6951144,0
2009-06-03,30.741,30.953,30.408,30.784,4769446,0
2009-06-04,30.953,31.381,30.621,31.313,3138466,0
2009-06-05,31.44,31.878,31.177,31.672,5126953,0
2009-06-08,31.597,31.93,31.024,31.619,2868542,0
2009-06-09,31.672,31.93,31.313,31.869,2808089,0
2009-06-10,31.998,32.332,31.654,32.143,4333026,0
2009-06-11,32.143,32.862,32.135,32.391,3363461,0
2009-06-12,32.27,32.664,31.887,32.571,3898565,0
2009-06-15,31.816,32.005,31.365,31.528,4353774,0
2009-06-16,32.416,32.458,31.244,31.304,4754347,0
2009-06-17,31.202,31.698,30.998,31.448,4284667,0
2009-06-18,31.381,31.51,30.884,30.945,3833148,0
2009-06-19,31.132,31.194,30.261,30.336,6234730,0
2009-06-22,30.131,30.131,29.476,29.476,6088498,0
2009-06-23,29.61,30.03,29.377,29.894,4722948,0
2009-06-24,30.081,30.75,30.014,30.193,4342674,0
2009-06-25,30.116,31.717,30.116,31.474,5509937,0
2009-06-26,31.869,32.416,31.646,32.031,8032352,0
2009-06-29,32.108,33.329,31.922,32.432,5505811,0
2009-06-30,32.178,32.494,31.654,31.937,3776397,0
2009-07-01,31.954,32.432,31.93,32.075,3375155,0
2009-07-02,31.562,32.075,30.979,30.979,3703113,0
2009-07-06,30.799,30.826,30.289,30.542,4275167,0
2009-07-07,30.442,30.621,29.764,29.851,3758574,0
2009-07-08,29.919,30.063,29.484,29.816,4417720,0
2009-07-09,29.926,30.261,29.825,30.03,3365506,0
2009-07-10,29.926,30.679,29.851,30.596,3240809,0
2009-07-13,30.741,31.433,30.517,31.408,3728546,0
2009-07-14,31.474,31.869,31.082,31.809,2845860,0
2009-07-15,32.108,32.808,32.031,32.71,4629771,0
2009-07-16,32.546,33.102,32.466,32.963,3174370,0
2009-07-17,32.988,33.29,32.646,33.142,2973610,0
2009-07-20,33.256,34.171,33.256,34.163,3712393,0
2009-07-21,34.468,34.486,33.322,33.992,4654851,0
2009-07-22,34.083,34.443,33.502,34.358,6871926,0
2009-07-23,34.443,35.058,34.235,34.923,4786496,0
2009-07-24,34.468,35.017,34.171,35.017,3229846,0
2009-07-27,34.982,35.067,34.433,34.758,3027725,0
2009-07-28,34.523,34.736,34.12,34.424,2734577,0
2009-07-29,34.129,34.433,33.784,34.163,2623531,0
2009-07-30,34.693,35.129,34.478,34.54,3037850,0
2009-07-31,34.514,34.923,34.352,34.684,3583305,0
2009-08-03,35.273,35.273,34.468,34.801,4016570,0
2009-08-04,34.905,35.155,34.555,35.11,2773264,0
2009-08-05,35.255,35.359,34.009,34.548,3479815,0
2009-08-06,34.54,34.88,34.408,34.563,3218655,0
2009-08-07,34.896,35.247,34.657,35.032,2146295,0
2009-08-10,34.949,34.949,34.041,34.263,3250463,0
2009-08-11,34.254,34.325,33.784,34.178,2633756,0
2009-08-12,34.083,35.401,34.041,34.965,3377538,0
2009-08-13,35.103,35.924,34.923,35.924,4021625,0
2009-08-14,35.924,35.924,34.872,35.318,2835331,0
2009-08-17,34.571,34.889,34.074,34.366,2854614,0
2009-08-18,34.433,35.264,34.263,35.213,3460997,0
2009-08-19,34.872,35.605,34.675,35.12,2699920,0
2009-08-20,35.334,35.864,35.12,35.633,4215725,0
2009-08-21,35.743,36.309,35.515,36.171,4319415,0
2009-08-24,36.375,36.564,35.838,35.948,4455262,0
2009-08-25,36.25,36.993,35.983,36.823,4726256,0
2009-08-26,36.634,36.683,36.033,36.163,3096832,0
2009-08-27,36.195,36.634,35.838,36.52,2766460,0
2009-08-28,36.839,37,35.93,36.155,2490420,0
2009-08-31,35.735,35.973,35.435,35.768,2081021,0
2009-09-01,35.633,36.293,35.179,35.283,3033458,0
2009-09-02,35.255,35.478,34.94,35.008,3188813,0
2009-09-03,35.163,35.29,34.726,35.11,2958971,0
2009-09-04,34.991,35.728,34.949,35.728,2279282,0
2009-09-08,35.948,36.086,35.409,35.794,2696066,0
2009-09-09,36.831,37.634,36.375,37.576,6899122,0
2009-09-10,36.787,37.568,36.778,37.503,5884750,0
2009-09-11,37.394,38.035,37.394,37.65,4261729,0
2009-09-14,37.351,38.027,37.156,37.805,3601866,0
2009-09-15,38.241,38.241,37.223,37.521,6207424,0
2009-09-16,37.729,37.773,36.889,37.558,6097340,0
2009-09-17,37.6,38.06,37.317,38.018,5279393,0
2009-09-18,38.123,38.412,37.872,37.952,5276393,0
2009-09-21,37.54,37.773,37.37,37.503,3076835,0
2009-09-22,37.692,37.882,37.096,37.615,3269523,0
2009-09-23,37.773,37.872,36.752,36.787,3930428,0
2009-09-24,36.795,36.993,36.07,36.259,3691886,0
2009-09-25,36.12,36.572,35.898,36.178,4585167,0
2009-09-28,36.259,37.019,36.222,36.872,4654045,0
2009-09-29,36.898,37.197,36.71,36.856,3172206,0
2009-09-30,36.787,37.034,36.033,36.529,4706813,0
2009-10-01,36.293,36.529,35.487,35.523,4383036,0
2009-10-02,35.203,35.803,34.872,35.657,5864203,0
2009-10-05,35.743,36.367,35.343,36.267,3540864,0
2009-10-06,36.447,37.6,36.411,37.043,5222874,0
2009-10-07,37.043,37.797,36.823,37.781,6196682,0
2009-10-08,38.096,38.738,38.027,38.448,7892641,0
2009-10-09,38.541,38.541,38.173,38.506,6337591,0
2009-10-12,38.753,38.942,38.583,38.668,3980938,0
2009-10-13,38.515,38.712,37.813,38.051,5103113,0
2009-10-14,38.534,38.789,38.173,38.73,5181968,0
2009-10-15,38.525,38.814,38.412,38.796,5048000,0
2009-10-16,38.695,38.959,38.284,38.771,4204953,0
2009-10-19,38.91,39.652,38.753,39.533,4747970,0
2009-10-20,39.73,41.575,39.497,41.5,10632408,0
2009-10-21,41.346,42.528,40.926,41.029,9222222,0
2009-10-22,41.115,41.877,40.507,41.697,5219296,0
2009-10-23,41.833,41.92,40.579,40.867,4666414,0
2009-10-26,40.954,41.363,39.941,40.293,3743858,0
2009-10-27,40.49,40.926,40.228,40.25,3369491,0
2009-10-28,40.071,40.242,39.387,39.448,4197251,0
2009-10-29,39.686,40.318,39.551,40.149,3841529,0
2009-10-30,39.986,40.408,39.001,39.278,5042886,0
2009-11-02,39.207,40.045,38.959,39.618,4613143,0
2009-11-03,39.292,40.259,39.292,40.209,2973724,0
2009-11-04,40.445,40.651,39.686,39.771,4595222,0
2009-11-05,40.062,41.304,40.045,41.286,3347059,0
2009-11-06,41.124,41.8,40.553,41.39,3383386,0
2009-11-09,41.782,42.601,41.628,42.528,3130892,0
2009-11-10,42.422,42.765,42.072,42.279,3234145,0
2009-11-11,42.611,42.681,41.851,42.046,3816200,0
2009-11-12,41.952,42.395,41.295,41.337,3413206,0
2009-11-13,41.346,42.124,41.072,41.893,2234711,0
2009-11-16,42.509,43.758,42.404,43.637,5115321,0
2009-11-17,43.706,43.714,42.98,43.278,3409181,0
2009-11-18,42.962,43.365,42.936,43.278,2493824,0
2009-11-19,42.928,43.134,42.168,42.528,3256732,0
2009-11-20,42.27,42.466,42.038,42.348,2870598,0
2009-11-23,42.928,43.176,42.466,42.578,2650341,0
2009-11-24,42.825,42.825,41.833,42.242,3018040,0
2009-11-25,42.321,42.33,41.961,42.216,2042064,0
2009-11-27,41.097,41.927,40.822,41.619,1332550,0
2009-11-30,41.492,41.716,40.858,41.602,3855953,0
2009-12-01,41.851,42.348,41.575,41.68,4207734,0
2009-12-02,41.738,42.193,41.39,41.724,3121757,0
2009-12-03,41.773,42.054,41.286,41.312,2550880,0
2009-12-04,41.851,42.193,41.038,41.474,3508908,0
2009-12-07,41.088,41.645,40.954,41.526,2415324,0
2009-12-08,41.065,41.08,40.462,40.695,3580093,0
2009-12-09,40.695,41.106,40.201,40.935,4278094,0
2009-12-10,41.226,41.465,40.66,40.85,2905461,0
2009-12-11,40.822,41.304,40.293,41.046,3852263,0
2009-12-14,42.279,42.279,41.773,42.151,4181396,0
2009-12-15,41.961,42.1,41.688,41.817,2803446,0
2009-12-16,41.92,41.935,41.38,41.44,2995938,0
2009-12-17,41.209,41.405,40.723,40.723,4841737,0
2009-12-18,40.783,40.971,40.462,40.688,3586610,0
2009-12-21,41.038,41.065,40.688,40.704,3348606,0
2009-12-22,40.783,40.963,40.61,40.74,2465392,0
2009-12-23,40.797,40.892,40.49,40.723,2155359,0
2009-12-24,40.831,41.134,40.723,41.02,716711,0
2009-12-28,41.08,41.26,40.883,41.243,1797038,0
2009-12-29,41.174,41.808,41.046,41.465,3261083,0
2009-12-30,41.217,41.663,41.217,41.594,2113635,0
2009-12-31,41.602,41.738,41.012,41.046,1516898,0
2010-01-04,41.56,41.859,41.106,41.544,3189543,0
2010-01-05,41.544,41.551,41.124,41.431,2627904,0
2010-01-06,41.474,41.474,41.08,41.337,3010719,0
2010-01-07,41.174,41.645,41.174,41.602,3031972,0
2010-01-08,41.5,42.038,41.448,41.999,3647134,0
2010-01-11,42.261,42.892,41.999,42.723,3442328,0
2010-01-12,41.961,42.5,41.431,41.645,4569894,0
2010-01-13,41.654,41.808,41.243,41.619,2845281,0
2010-01-14,41.465,41.568,41.251,41.492,2108565,0
2010-01-15,41.575,41.575,40.876,40.954,3816369,0
2010-01-19,40.994,41.628,40.892,41.619,3880502,0
2010-01-20,41.182,41.356,40.867,41.269,3110679,0
2010-01-21,41.097,41.235,39.216,39.26,6853598,0
2010-01-22,39.113,39.558,38.738,38.789,4114691,0
2010-01-25,39.128,39.362,38.695,38.858,2432190,0
2010-01-26,38.686,39.12,38.36,38.652,3784940,0
2010-01-27,36.643,38.114,36.259,37.624,8945284,0
2010-01-28,38.196,38.394,37.472,37.576,4759053,0
2010-01-29,37.755,38.223,37.207,37.285,4060922,0
2010-02-01,37.568,37.872,37.197,37.378,3854504,0
2010-02-02,37.464,37.764,37.324,37.65,5911360,0
2010-02-03,37.437,37.692,37.207,37.412,3780028,0
2010-02-04,37.121,37.139,36.317,36.375,4696440,0
2010-02-05,36.438,36.52,35.872,36.488,4845148,0
2010-02-08,36.529,36.804,36.128,36.137,2784151,0
2010-02-09,36.529,37.568,36.447,37.028,3819732,0
2010-02-10,36.984,37.078,36.472,36.77,2485535,0
2010-02-11,36.993,37.624,36.505,37.549,4248219,0
2010-02-12,37.103,37.472,36.71,37.324,3635304,0
2010-02-16,37.607,38.302,37.437,38.223,2915695,0
2010-02-17,38.448,38.959,38.258,38.876,4458408,0
2010-02-18,38.884,39.969,38.884,39.832,5217371,0
2010-02-19,39.635,40.293,39.584,39.994,3509482,0
2010-02-22,40.175,40.201,39.644,39.739,2339298,0
2010-02-23,39.576,39.797,38.831,39.011,3670099,0
2010-02-24,39.234,39.278,38.642,38.858,4589150,0
2010-02-25,38.464,38.743,37.889,38.677,3241424,0
2010-02-26,38.695,39.098,38.557,38.932,2635929,0
2010-03-01,39.128,39.567,39.113,39.422,2496969,0
2010-03-02,39.661,39.764,39.309,39.378,2929457,0
2010-03-03,39.432,40.13,39.432,39.515,2953377,0
2010-03-04,39.73,39.986,39.497,39.755,2774867,0
2010-03-05,40.021,40.641,39.951,40.428,2944157,0
2010-03-08,40.543,40.624,39.9,39.909,2753609,0
2010-03-09,39.9,40.062,39.686,39.891,2799910,0
2010-03-10,39.951,40.274,39.755,39.979,2366563,0
2010-03-11,39.875,39.986,39.26,39.909,4115116,0
2010-03-12,40.062,40.184,39.344,39.9,5828125,0
2010-03-15,39.805,39.858,38.686,38.892,5568592,0
2010-03-16,38.959,39.488,38.901,39.174,5217688,0
2010-03-17,39.336,39.979,39.27,39.584,5077478,0
2010-03-18,39.576,40.534,39.506,40.364,4533309,0
2010-03-19,40.704,41.405,39.858,40.004,5429477,0
2010-03-22,39.676,40.336,39.609,40.149,3107691,0
2010-03-23,40.274,40.714,39.926,40.66,2682182,0
2010-03-24,40.417,40.579,40.012,40.113,3214124,0
2010-03-25,40.354,40.618,39.979,40.021,3251516,0
2010-03-26,40.122,40.561,40.038,40.399,3717925,0
2010-03-29,40.49,40.61,40.218,40.381,3789055,0
2010-03-30,40.499,40.814,40.345,40.57,2932195,0
2010-03-31,40.553,40.831,40.218,40.507,2886552,0
2010-04-01,40.651,41.055,40.318,40.783,4649672,0
2010-04-05,40.831,41.055,40.589,40.954,3712375,0
2010-04-06,40.805,40.867,40.525,40.797,2640694,0
2010-04-07,40.704,40.774,40.201,40.408,4039711,0
2010-04-08,40.328,40.428,39.865,40.381,2500756,0
2010-04-09,40.39,40.85,40.354,40.822,2631013,0
2010-04-12,40.831,41.029,40.507,41.02,3514297,0
2010-04-13,40.867,41.124,40.624,40.971,3642171,0
2010-04-14,41.124,41.422,40.867,41.363,5734236,0
2010-04-15,41.833,42.5,41.619,42.382,8330759,0
2010-04-16,42.233,42.404,41.507,41.92,5593275,0
2010-04-19,41.92,42.422,41.363,41.746,5751412,0
2010-04-20,42.954,43.859,42.945,43.372,11585324,0
2010-04-21,43.483,43.766,42.989,43.663,6002943,0
2010-04-22,43.348,44.886,43.04,44.774,7946417,0
2010-04-23,44.517,44.894,43.482,44.843,6143438,0
2010-04-26,44.691,45.093,44.594,44.905,0,0
2010-04-27,44.708,44.708,43.511,43.606,5848194,0
2010-04-28,43.803,43.965,43.278,43.811,5020985,0
2010-04-29,44.2,44.734,43.998,44.717,2970325,0
2010-04-30,44.801,44.964,43.663,43.706,4396278,0
2010-05-03,43.991,44.56,43.706,44.477,2669823,0
2010-05-04,43.885,43.929,42.853,43.081,3132548,0
2010-05-05,42.731,43.016,42.389,42.585,3407643,0
2010-05-06,42.373,43.151,38.876,41.26,6405657,0
2010-05-07,41.158,41.594,40.14,40.805,6754738,0
2010-05-10,42.664,43.176,42.382,42.972,4930989,0
2010-05-11,42.475,43.534,42.422,42.869,5061526,0
2010-05-12,43.143,44.091,43.143,44.038,4368068,0
2010-05-13,44.005,44.022,43.072,43.185,3900025,0
2010-05-14,42.748,42.919,41.791,42.216,4338973,0
2010-05-17,42.321,42.877,41.706,42.528,4284678,0
2010-05-18,42.936,43.348,41.645,41.738,4133831,0
2010-05-19,41.483,41.671,40.218,40.624,5508010,0
2010-05-20,39.815,39.841,38.583,38.592,5627739,0
2010-05-21,37.855,39.234,37.701,38.951,6849119,0
2010-05-24,38.722,39.344,38.617,38.712,4307571,0
2010-05-25,37.512,38.668,37.068,38.583,3919549,0
2010-05-26,38.91,39.542,38.583,38.626,4248110,0
2010-05-27,39.48,40.166,39.344,40.14,3923914,0
2010-05-28,40.242,40.242,39.413,39.712,3922369,0
2010-06-01,39.27,39.969,38.557,38.626,4730614,0
2010-06-02,38.753,39.739,38.534,39.712,3298284,0
2010-06-03,40.045,40.235,39.712,39.994,3291402,0
2010-06-04,39.198,39.252,37.683,37.838,4873053,0
2010-06-07,37.917,38.051,37.009,37.019,3627464,0
2010-06-08,37.087,37.512,36.669,37.121,5394731,0
2010-06-09,37.412,38.317,37.223,37.36,4316239,0
2010-06-10,38.06,38.704,37.386,38.488,4388021,0
2010-06-11,38.377,39.011,37.992,38.959,3219571,0
2010-06-14,39.181,39.764,38.986,39.046,4810991,0
2010-06-15,39.497,40.062,39.225,40.012,4084448,0
2010-06-16,39.832,40.259,39.525,39.712,4664350,0
2010-06-17,39.771,39.797,38.876,39.353,4153481,0
2010-06-18,39.422,39.533,38.515,38.712,6614425,0
2010-06-21,39.48,40.045,39.156,39.463,5430557,0
2010-06-22,39.576,39.686,38.027,38.105,4139843,0
2010-06-23,38.131,38.293,37.378,37.71,4661571,0
2010-06-24,37.584,37.805,37.009,37.087,3975233,0
2010-06-25,37.248,37.882,37.171,37.773,11309643,0
2010-06-28,37.512,37.624,36.923,36.941,3867080,0
2010-06-29,36.367,36.375,35.11,35.383,8385448,0
2010-06-30,35.387,36.133,35.164,35.312,5299862,0
2010-07-01,35.247,35.685,34.837,35.554,6913184,0
2010-07-02,35.743,35.89,35.032,35.179,5138900,0
2010-07-06,35.657,35.924,34.889,35.247,3900321,0
2010-07-07,35.247,36.357,35.179,36.342,4012055,0
2010-07-08,36.59,36.923,36.375,36.813,4311703,0
2010-07-09,36.847,37.13,36.71,37.06,2913118,0
2010-07-12,37.019,37.096,36.513,36.66,3269440,0
2010-07-13,37.813,38.131,37.446,37.789,6293795,0
2010-07-14,37.584,38.043,37.31,37.764,4760688,0
2010-07-15,37.667,37.674,36.932,37.607,4079802,0
2010-07-16,37.276,37.472,36.438,36.52,3659631,0
2010-07-19,36.52,36.847,36.163,36.651,4340269,0
2010-07-20,36.103,36.675,35.392,36.564,8644904,0
2010-07-21,36.856,37.096,35.872,35.973,7096905,0
2010-07-22,36.59,36.727,35.633,36.086,11063535,0
2010-07-23,36.178,37.087,36.025,37.043,7411709,0
2010-07-26,37.215,37.324,36.743,37.223,4987361,0
2010-07-27,37.503,37.683,37.121,37.276,5491948,0
2010-07-28,37.257,37.428,36.872,37.068,3666961,0
2010-07-29,37.36,37.558,36.856,37.06,4912368,0
2010-07-30,36.693,37.412,36.383,37.207,4284730,0
2010-08-02,37.863,38.471,37.624,38.293,4724725,0
2010-08-03,38.223,38.6,38.105,38.457,5118141,0
2010-08-04,38.738,39.09,38.479,38.951,4323788,0
2010-08-05,38.771,39.336,38.626,39.036,3859424,0
2010-08-06,38.652,39.181,38.506,39.011,4467516,0
2010-08-09,39.113,39.309,38.712,39.09,2743688,0
2010-08-10,38.652,38.831,38.345,38.677,4564525,0
2010-08-11,38.011,38.051,37.078,37.292,4542581,0
2010-08-12,36.693,37.139,36.608,36.941,4841052,0
2010-08-13,36.743,37.13,36.66,36.795,2871004,0
2010-08-16,36.513,36.77,36.155,36.462,4458322,0
2010-08-17,36.823,37.72,36.66,37.266,5074186,0
2010-08-18,36.651,36.795,36.392,36.455,7097429,0
2010-08-19,36.324,36.455,35.872,35.958,5941987,0
2010-08-20,35.777,36.086,35.563,36.009,4060531,0
2010-08-23,36.241,36.392,35.735,35.784,4057788,0
2010-08-24,35.22,35.427,34.949,35.255,5690496,0
2010-08-25,35.008,35.318,34.495,35.188,8213588,0
2010-08-26,35.409,35.487,34.854,34.872,4989446,0
2010-08-27,35.171,35.881,34.693,35.794,4383573,0
2010-08-30,35.623,35.89,35.213,35.213,2850754,0
2010-08-31,35.014,35.677,34.892,35.289,5337461,0
2010-09-01,35.864,36.675,35.768,36.59,3996603,0
2010-09-02,36.752,37.926,36.669,37.855,8357784,0
2010-09-03,38.284,38.583,38.06,38.488,4970513,0
2010-09-07,38.429,38.609,38.196,38.488,4000098,0
2010-09-08,38.422,39.113,38.422,38.73,4984319,0
2010-09-09,39.336,39.336,38.384,38.626,3598107,0
2010-09-10,38.661,39.189,38.557,39.113,3605612,0
2010-09-13,39.432,39.96,39.422,39.85,4318521,0
2010-09-14,39.841,40.218,39.497,40.004,4929269,0
2010-09-15,40.14,40.259,39.686,40.259,4889124,0
2010-09-16,40.113,40.201,39.779,40.096,4846354,0
2010-09-17,40.113,40.399,39.506,39.551,25102556,0
2010-09-20,39.779,40.399,39.567,40.274,6562590,0
2010-09-21,40.372,40.774,40.175,40.417,4824384,0
2010-09-22,40.274,40.48,39.506,39.797,4917270,0
2010-09-23,39.506,39.644,38.932,38.993,3515601,0
2010-09-24,39.789,40.462,39.695,40.266,4961287,0
2010-09-27,40.345,40.57,40.088,40.149,3395805,0
2010-09-28,39.918,40.381,39.455,40.266,2981715,0
2010-09-29,40.149,40.283,39.875,40.038,3436918,0
2010-09-30,40.188,40.739,39.826,40.222,3942492,0
2010-10-01,40.399,40.85,40.266,40.423,5382625,0
2010-10-04,40.39,40.589,39.695,40.029,3002219,0
2010-10-05,40.553,41.217,40.354,41.142,3830819,0
2010-10-06,41.134,41.346,40.986,41.312,2974163,0
2010-10-07,41.568,41.654,41.174,41.304,3967892,0
2010-10-08,41.38,41.551,41.088,41.422,2599562,0
2010-10-11,41.5,41.551,41.088,41.304,1625879,0
2010-10-12,41.168,41.474,40.553,41.286,2804491,0
2010-10-13,41.412,41.98,41.412,41.706,4395795,0
2010-10-14,41.716,42.029,41.535,41.901,3357488,0
2010-10-15,42.261,42.339,41.619,41.877,7711644,0
2010-10-18,41.943,42.373,41.824,42.063,5121411,0
2010-10-19,39.858,40.624,38.977,39.755,12235184,0
2010-10-20,39.73,40.318,39.413,39.824,6656329,0
2010-10-21,40.045,40.39,39.722,40.235,4712037,0
2010-10-22,40.364,40.372,39.432,39.935,5639738,0
2010-10-25,40.218,40.85,40.029,40.149,3741026,0
2010-10-26,39.865,39.891,39.448,39.472,5982662,0
2010-10-27,39.128,39.609,38.977,39.558,3371542,0
2010-10-28,39.789,39.875,39.081,39.278,3582744,0
2010-10-29,39.121,39.439,38.974,39.071,3670777,0
2010-11-01,39.396,39.85,39.285,39.542,4125215,0
2010-11-02,39.935,39.951,39.644,39.764,4032108,0
2010-11-03,39.918,39.941,39.036,39.609,3749199,0
2010-11-04,40.071,41.055,40.045,40.963,4440020,0
2010-11-05,41.029,41.535,40.765,41.363,4211575,0
2010-11-08,41.124,41.619,40.876,41.568,4316820,0
2010-11-09,41.697,41.724,41.003,41.168,4515750,0
2010-11-10,41.226,41.278,40.714,41.134,3273573,0
2010-11-11,40.792,41.046,40.669,40.994,3850780,0
2010-11-12,40.589,40.901,40.364,40.561,3118419,0
2010-11-15,40.579,41.328,40.39,41.055,4040959,0
2010-11-16,40.783,40.963,40.029,40.209,4484196,0
2010-11-17,40.201,40.345,39.884,40.088,3112289,0
2010-11-18,40.589,41.055,40.354,40.417,3833122,0
2010-11-19,40.408,40.525,40.184,40.445,2626255,0
2010-11-22,40.184,40.624,40.104,40.624,2846247,0
2010-11-23,40.218,40.218,39.593,39.865,3105572,0
2010-11-24,40.149,40.74,40.149,40.714,2027892,0
2010-11-26,40.336,40.48,40.029,40.311,788586,0
2010-11-29,40.071,40.704,39.704,40.543,4161771,0
2010-11-30,40.204,41.211,40.125,40.739,6980076,0
2010-12-01,41.492,41.645,41.174,41.363,5283842,0
2010-12-02,41.551,41.833,41.422,41.575,4841452,0
2010-12-03,41.356,43.252,40.918,43.115,8493976,0
2010-12-06,42.883,43.151,41.697,42.962,10335605,0
2010-12-07,43.417,43.733,43.185,43.27,7403479,0
2010-12-08,43.417,43.75,43.063,43.243,4543295,0
2010-12-09,43.57,43.588,42.962,43.176,3835527,0
2010-12-10,43.629,43.706,43.219,43.671,2596514,0
2010-12-13,43.811,43.911,43.562,43.785,3027424,0
2010-12-14,43.859,44.127,43.645,43.974,3808808,0
2010-12-15,43.706,43.974,43.451,43.534,3367960,0
2010-12-16,43.57,44.191,43.408,44.177,2647854,0
2010-12-17,44.191,44.648,44.153,44.45,5803145,0
2010-12-20,45.904,46.093,44.829,45.084,4810264,0
2010-12-21,45.384,45.545,45.143,45.393,2943418,0
2010-12-22,45.582,45.869,45.374,45.861,2714852,0
2010-12-23,45.869,45.975,45.591,45.724,2009638,0
2010-12-27,45.672,45.921,45.536,45.795,1827312,0
2010-12-28,45.852,46.016,45.598,45.957,1569396,0
2010-12-29,45.884,46.057,45.702,45.817,1927876,0
2010-12-30,45.747,46.007,45.711,45.84,1576442,0
2010-12-31,45.808,45.84,45.55,45.672,1778759,0
2011-01-03,45.957,46.616,45.949,46.52,3690075,0
2011-01-04,46.59,46.598,45.734,46.239,4051316,0
2011-01-05,46.144,46.733,46.024,46.47,3254539,0
2011-01-06,46.529,46.709,46.074,46.401,2299633,0
2011-01-07,46.538,46.648,45.895,46.186,2685548,0
2011-01-10,46.194,46.538,45.843,46.502,2487357,0
2011-01-11,46.692,46.769,46.34,46.581,2818679,0
2011-01-12,47.009,47.541,46.939,47.419,3820796,0
2011-01-13,47.513,47.769,47.256,47.692,3090606,0
2011-01-14,47.573,47.916,47.478,47.865,2927786,0
2011-01-18,47.711,48.207,47.711,48.026,2510890,0
2011-01-19,47.89,47.983,46.913,47.051,5380273,0
2011-01-20,47.042,47.085,46.282,46.383,4613204,0
2011-01-21,46.778,47.042,46.34,46.796,8349780,0
2011-01-24,47.017,47.469,46.692,47.469,4121941,0
2011-01-25,47.273,47.504,46.486,46.965,3910914,0
2011-01-26,47.213,47.649,47.213,47.41,3056805,0
2011-01-27,47.469,47.469,47.042,47.29,2977877,0
2011-01-28,47.428,47.899,46.572,46.796,3636626,0
2011-01-31,46.351,46.958,45.446,45.753,7096246,0
2011-02-01,46.291,46.291,45.365,45.804,6422400,0
2011-02-02,45.573,46.057,45.526,45.786,3122379,0
2011-02-03,45.707,45.921,45.444,45.623,3728803,0
2011-02-04,45.77,46.47,45.633,46.401,3406708,0
2011-02-07,46.657,47.513,46.538,47.24,4400352,0
2011-02-08,47.154,47.486,46.904,47.273,2988949,0
2011-02-09,47.042,47.068,46.683,47,2148929,0
2011-02-10,46.845,47.802,46.75,47.649,2848458,0
2011-02-11,47.419,47.88,47.324,47.736,2061140,0
2011-02-14,47.802,47.802,47.29,47.658,1802773,0
2011-02-15,47.273,47.446,46.411,46.544,4106958,0
2011-02-16,46.803,47.051,46.264,46.88,3034891,0
2011-02-17,46.796,47.127,46.59,46.992,1660871,0
2011-02-18,46.889,47.486,46.845,46.957,3113601,0
2011-02-22,46.511,46.974,45.485,45.623,3808491,0
2011-02-23,45.648,45.77,44.836,45.347,3659149,0
2011-02-24,45.255,45.843,44.93,45.518,2436426,0
2011-02-25,45.665,45.975,45.493,45.813,3296009,0
2011-02-28,46.12,46.517,46.032,46.275,2701603,0
2011-03-01,47.132,47.295,45.609,45.737,3030315,0
2011-03-02,45.627,46.943,45.576,46.202,2958600,0
2011-03-03,46.591,47.184,46.573,47.081,2576839,0
2011-03-04,47.127,47.324,46.401,46.948,2877648,0
2011-03-07,47.017,47.451,46.581,46.845,2995296,0
2011-03-08,46.913,47.899,46.889,47.649,3716117,0
2011-03-09,47.649,47.838,47.171,47.769,2963536,0
2011-03-10,47.107,47.132,46.349,46.512,3401586,0
2011-03-11,46.151,46.995,46.151,46.71,2381155,0
2011-03-14,46.648,46.648,46.186,46.493,2451598,0
2011-03-15,45.16,46.461,44.905,46.162,4661643,0
2011-03-16,45.957,46.239,44.913,45.384,4360532,0
2011-03-17,46.281,46.349,45.627,45.972,3045901,0
2011-03-18,46.814,46.823,45.891,46.185,4121888,0
2011-03-21,46.84,47.201,46.734,46.848,1565836,0
2011-03-22,47.124,47.175,46.554,46.814,2291543,0
2011-03-23,46.65,46.875,46.349,46.762,2953153,0
2011-03-24,46.96,47.088,46.582,47.046,2471511,0
2011-03-25,47.115,47.262,46.986,47.02,3941374,0
2011-03-28,47.124,47.159,46.331,46.42,3923565,0
2011-03-29,46.34,46.831,46.143,46.831,2658384,0
2011-03-30,46.554,46.626,46.03,46.091,4491260,0
2011-03-31,46.086,46.616,45.929,46.237,3945786,0
2011-04-01,46.582,46.762,46.22,46.609,3637753,0
2011-04-04,46.727,47.14,46.538,47.124,2715995,0
2011-04-05,46.986,47.449,46.743,46.899,2386793,0
2011-04-06,47.15,47.287,46.667,46.866,2169377,0
2011-04-07,46.884,47.063,46.521,46.762,2147975,0
2011-04-08,47.028,47.098,46.29,46.762,3175093,0
2011-04-11,46.734,47.004,46.6,46.753,2436227,0
2011-04-12,46.452,46.494,45.619,46.135,3004365,0
2011-04-13,46.364,46.437,45.747,45.883,2690213,0
2011-04-14,45.601,45.9,45.231,45.782,2325673,0
2011-04-15,46.16,46.238,45.774,45.883,3213796,0
2011-04-18,45.386,45.463,44.834,45.274,2817302,0
2011-04-19,45.247,45.756,45.168,45.529,2665883,0
2011-04-20,46.176,46.512,45.954,46.358,2827090,0
2011-04-21,46.6,46.659,46.313,46.538,1823067,0
2011-04-25,46.437,47.004,46.392,46.831,3255263,0
2011-04-26,48.418,49.92,47.736,49.688,8012853,0
2011-04-27,49.611,49.818,48.984,49.636,4727183,0
2011-04-28,49.67,50.309,49.663,50.215,4960598,0
2011-04-29,50.355,50.598,49.986,50.273,2982788,0
2011-05-02,50.41,50.566,49.827,49.947,2891682,0
2011-05-03,49.886,50.246,49.568,50.188,7335010,0
2011-05-04,50.137,50.362,49.525,49.715,3522402,0
2011-05-05,49.499,49.99,49.163,49.406,3123069,0
2011-05-06,50.146,50.462,49.688,50.05,4128891,0
2011-05-09,50.05,50.436,49.67,49.929,2952631,0
2011-05-10,50.256,50.444,49.877,50.172,3706539,0
2011-05-11,50.172,50.362,49.455,49.999,3541150,0
2011-05-12,49.956,50.3,49.362,50.206,2764713,0
2011-05-13,49.999,50.436,49.793,49.877,4028717,0
2011-05-16,49.732,50.326,49.362,49.414,3757466,0
2011-05-17,49.318,49.406,48.372,49.045,4303810,0
2011-05-18,49.199,49.793,48.904,49.706,2882420,0
2011-05-19,49.964,50.22,49.292,49.62,3295463,0
2011-05-20,49.56,49.697,49.035,49.138,3835575,0
2011-05-23,48.562,48.829,48.309,48.664,3502127,0
2011-05-24,48.887,49.052,48.434,48.639,2559020,0
2011-05-25,48.39,49.207,48.327,49.092,3522242,0
2011-05-26,48.904,49.265,48.648,49.052,2712850,0
2011-05-27,49.335,49.397,48.921,49.092,3216356,0
2011-05-31,49.625,49.714,48.85,49.337,4570646,0
2011-06-01,49.069,49.327,48.427,48.427,5642469,0
2011-06-02,48.605,48.878,48.345,48.622,3051944,0
2011-06-03,47.984,48.648,47.965,48.269,4015936,0
2011-06-06,48.129,48.354,47.793,48.002,2772438,0
2011-06-07,48.188,48.361,47.922,47.945,3678759,0
2011-06-08,47.825,48.095,47.341,47.459,4937287,0
2011-06-09,47.459,47.99,47.351,47.633,2624847,0
2011-06-10,47.446,47.643,46.882,47.028,3327880,0
2011-06-13,47.15,47.434,46.84,46.952,2392772,0
2011-06-14,47.417,48.2,47.33,47.811,2975350,0
2011-06-15,47.303,47.521,46.53,46.734,4575597,0
2011-06-16,46.846,47.202,46.491,47.028,2792049,0
2011-06-17,47.409,47.574,47.14,47.281,3471934,0
2011-06-20,47.202,47.419,46.717,47.013,4201716,0
2011-06-21,47.281,47.913,46.915,47.807,3209761,0
2011-06-22,48.198,48.699,47.677,47.724,3893895,0
2011-06-23,47.013,47.313,46.507,47.237,4817978,0
2011-06-24,47.271,47.459,46.708,46.778,2665311,0
2011-06-27,46.821,47.392,46.631,47.124,2068675,0
2011-06-28,47.313,47.843,47.15,47.625,3018837,0
2011-06-29,47.772,47.877,47.401,47.788,3058143,0
2011-06-30,47.996,49.061,47.919,48.927,3825934,0
2011-07-01,48.752,49.984,48.656,49.894,3484670,0
2011-07-05,49.92,50.102,49.558,49.93,3459525,0
2011-07-06,49.886,50.466,49.852,50.338,2861061,0
2011-07-07,50.743,51.332,50.639,51.116,3573574,0
2011-07-08,50.365,51.056,50.24,51.022,3404819,0
2011-07-11,50.275,50.457,50.173,50.356,3947424,0
2011-07-12,50.24,50.365,49.827,49.886,3668931,0
2011-07-13,50.223,50.53,49.911,49.991,2660970,0
2011-07-14,50.041,50.294,49.073,49.212,2953972,0
2011-07-15,49.358,49.445,48.932,49.445,3341446,0
2011-07-18,49.254,49.254,48.455,48.788,2560953,0
2011-07-19,48.977,49.124,48.441,49.039,3140180,0
2011-07-20,49.298,49.298,48.672,49.004,2029821,0
2011-07-21,49.384,49.886,48.995,49.331,3807487,0
2011-07-22,49.279,49.349,48.734,49.34,2248547,0
2011-07-25,48.987,49.886,48.831,49.376,3663115,0
2011-07-26,45.435,46.832,44.779,45.327,14662956,0
2011-07-27,45.028,45.035,43.737,43.927,8721567,0
2011-07-28,43.991,44.483,43.104,43.122,8248707,0
2011-07-29,42.632,43.558,42.484,43.13,8332324,0
2011-08-01,43.746,44.346,42.793,43.218,5827444,0
2011-08-02,42.388,43.01,41.864,41.864,7065456,0
2011-08-03,41.866,42.724,41.243,42.326,9156452,0
2011-08-04,41.761,41.761,40.255,40.271,7792608,0
2011-08-05,40.959,41.4,39.389,40.125,11236423,0
2011-08-08,38.983,39.294,37.067,37.156,9468007,0
2011-08-09,37.354,38.534,36.107,38.438,12783798,0
2011-08-10,37.641,38.359,36.565,36.654,11765431,0
2011-08-11,36.86,39.451,36.828,38.826,8013645,0
2011-08-12,38.974,39.346,38.496,39.053,5813327,0
2011-08-15,39.06,39.823,38.8,39.226,6083810,0
2011-08-16,38.506,39.181,38.375,38.775,5080293,0
2011-08-17,39.053,39.381,37.953,38.152,5216683,0
2011-08-18,36.886,37.042,35.578,35.873,9550478,0
2011-08-19,35.502,36.53,35.356,35.821,8897148,0
2011-08-22,36.686,36.956,36.291,36.41,7710244,0
2011-08-23,36.521,37.978,36.2,37.963,6834217,0
2011-08-24,37.978,38.853,37.564,38.738,5615465,0
2011-08-25,38.974,39.104,37.641,37.737,7503577,0
2011-08-26,37.527,39.06,36.843,38.791,5540113,0
2011-08-29,39.319,40.334,39.319,40.231,3127073,0
2011-08-30,40.179,40.452,39.597,40.204,4539733,0
2011-08-31,40.528,40.941,39.965,40.307,4342741,0
2011-09-01,40.515,40.603,39.053,39.156,5916841,0
2011-09-02,38.454,38.627,37.675,37.817,4579885,0
2011-09-06,36.635,37.753,36.529,37.588,5242539,0
2011-09-07,38.213,39.009,38.013,38.974,4097672,0
2011-09-08,38.546,38.88,38.029,38.24,3778169,0
2011-09-09,37.753,37.82,36.6,36.819,4879422,0
2011-09-12,36.365,36.783,35.719,36.686,5367577,0
2011-09-13,36.828,37.805,36.61,37.598,4977321,0
2011-09-14,37.882,39.261,37.24,38.8,5973948,0
2011-09-15,39.271,39.51,38.738,39.492,4182849,0
2011-09-16,39.785,40.092,39.017,39.313,5728064,0
2011-09-19,38.601,39.271,38.176,39.07,4216782,0
2011-09-20,39.256,39.794,38.88,38.974,4189683,0
2011-09-21,38.88,39.304,37.779,37.804,5466048,0
2011-09-22,36.67,36.828,35.997,36.444,8207316,0
2011-09-23,35.944,37.543,35.944,36.95,5159795,0
2011-09-26,37.273,38.213,36.581,38.179,4274739,0
2011-09-27,39.273,39.89,38.695,38.938,3541520,0
2011-09-28,39.08,39.35,37.428,37.505,4213529,0
2011-09-29,38.294,38.581,37.098,37.717,4429347,0
2011-09-30,37.223,37.542,36.312,36.32,4785829,0
2011-10-03,35.934,36.407,35.035,35.053,5618551,0
2011-10-04,34.382,36.563,34.156,36.537,5775997,0
2011-10-05,36.705,37.543,36.32,37.412,5119547,0
2011-10-06,37.447,38.285,37.044,38.285,5801525,0
2011-10-07,38.66,38.66,37.228,37.672,5621257,0
2011-10-10,38.452,39.281,38.285,39.281,2667563,0
2011-10-11,39.09,39.273,38.608,39.061,3770430,0
2011-10-12,39.322,40.686,39.322,40.18,3647605,0
2011-10-13,39.848,40.074,39.2,39.89,2735322,0
2011-10-14,40.556,41.025,40.391,40.939,3118281,0
2011-10-17,40.792,40.851,39.479,39.664,2980708,0
2011-10-18,39.726,41.261,39.288,40.878,4355646,0
2011-10-19,40.792,41.122,40.154,40.345,2532755,0
2011-10-20,40.528,40.885,39.848,40.622,3099207,0
2011-10-21,41.209,41.365,40.783,41.349,3727120,0
2011-10-24,41.471,42.412,41.349,42.109,3636059,0
2011-10-25,41.838,41.838,39.68,39.856,6133404,0
2011-10-26,40.447,40.712,39.439,40.409,5443811,0
2011-10-27,41.821,43.366,41.766,42.937,6200689,0
2011-10-28,42.729,43.304,42.403,42.893,4356055,0
2011-10-31,42.729,43.039,41.631,42.454,6961924,0
2011-11-01,40.939,41.838,40.419,40.731,5300550,0
2011-11-02,41.402,42.101,41.297,41.785,3885071,0
2011-11-03,42.355,43.322,41.899,43.234,4690170,0
2011-11-04,42.727,43.203,42.526,42.982,3012461,0
2011-11-07,43.139,43.585,42.394,43.411,3289399,0
2011-11-08,43.269,43.358,42.188,42.763,5173823,0
2011-11-09,41.445,41.461,40.154,40.282,7155867,0
2011-11-10,40.885,40.99,40.031,40.327,6427888,0
2011-11-11,41.017,41.191,40.731,40.974,4067933,0
2011-11-14,40.805,41.052,40.18,40.455,3719254,0
2011-11-15,40.455,40.756,40.257,40.372,9280041,0
2011-11-16,40.056,40.429,39.595,39.672,4818720,0
2011-11-17,39.439,39.559,38.415,38.745,4143127,0
2011-11-18,39.009,39.515,38.738,39.237,4048930,0
2011-11-21,38.677,38.783,37.796,38.232,3541844,0
2011-11-22,38.24,38.713,37.813,38.461,3112056,0
2011-11-23,38.074,38.204,37.105,37.105,3104203,0
2011-11-25,37.133,37.639,37.028,37.173,1491571,0
2011-11-28,38.285,38.608,37.838,38.155,3439945,0
2011-11-29,38.195,38.555,37.707,37.882,4687432,0
2011-11-30,39.224,39.816,39.214,39.674,7328137,0
2011-12-01,39.533,39.864,39.332,39.393,3250619,0
2011-12-02,39.776,40.593,39.752,40.117,5836765,0
2011-12-05,40.913,41.252,40.63,41.061,5085587,0
2011-12-06,40.969,41.496,40.784,41.204,3504249,0
2011-12-07,41.011,41.672,40.324,41.478,9257436,0
2011-12-08,41.127,41.213,40.334,40.437,4847068,0
2011-12-09,40.599,41.239,40.407,41.152,3475081,0
2011-12-12,40.722,40.913,40.205,40.823,3351417,0
2011-12-13,41.173,41.322,40.273,40.538,4340074,0
2011-12-14,40.239,40.31,39.708,40.005,4770108,0
2011-12-15,40.565,40.739,39.864,39.942,2940394,0
2011-12-16,40.342,41.117,39.991,40.159,6581744,0
2011-12-19,40.354,40.409,39.717,39.83,3788681,0
2011-12-20,40.667,41.318,40.501,41.231,3215001,0
2011-12-21,41.318,41.795,40.324,40.775,4787072,0
2011-12-22,41.028,41.318,40.825,41.011,2773988,0
2011-12-23,41.221,41.726,41.098,41.663,1790727,0
2011-12-27,41.574,41.909,41.414,41.795,1252883,0
2011-12-28,41.757,41.829,40.713,40.825,2100297,0
2011-12-29,40.941,41.336,40.816,41.266,1704610,0
2011-12-30,41.072,41.46,41.046,41.09,1492493,0
2012-01-03,42.118,42.639,42.103,42.25,2694091,0
2012-01-04,42.269,42.585,42.111,42.472,2053643,0
2012-01-05,42.048,42.675,41.717,42.577,2165341,0
2012-01-06,42.497,42.516,41.847,42.039,7946848,0
2012-01-09,42.199,42.269,41.839,42.118,2226385,0
2012-01-10,42.744,43.036,42.408,42.823,3890741,0
2012-01-11,42.657,43.288,42.629,43.149,2330261,0
2012-01-12,43.414,43.686,43.019,43.544,2666014,0
2012-01-13,43.272,43.563,42.752,43.43,2649732,0
2012-01-17,44.539,45.648,44.369,44.83,6776015,0
2012-01-18,44.874,45.154,44.33,44.599,5684053,0
2012-01-19,44.689,45.111,44.582,45.059,4171543,0
2012-01-20,45.031,45.504,44.865,45.279,3965347,0
2012-01-23,45.297,45.513,45.129,45.346,2907426,0
2012-01-24,45.066,45.744,44.97,45.68,2160497,0
2012-01-25,45.69,46.625,45.261,46.465,3004935,0
2012-01-26,47.389,47.449,46.386,46.633,3323882,0
2012-01-27,46.441,46.745,46.255,46.424,3388670,0
2012-01-30,46.096,47.063,45.848,46.8,5325061,0
2012-01-31,46.756,47.429,45.624,46.65,5701020,0
2012-02-01,47.582,48.78,47.098,48.294,5882603,0
2012-02-02,48.384,48.384,47.958,48.365,3426182,0
2012-02-03,48.842,48.965,48.347,48.91,3292758,0
2012-02-06,48.479,49.131,48.43,48.893,3505172,0
2012-02-07,48.823,49.22,48.453,49.079,2529223,0
2012-02-08,49.079,49.472,48.859,49.262,2970964,0
2012-02-09,49.438,49.579,48.936,49.563,3051855,0
2012-02-10,49.157,49.175,48.522,49.008,2279914,0
2012-02-13,49.149,49.253,48.648,49.22,3188088,0
2012-02-14,49.079,49.298,48.873,49.238,2909811,0
2012-02-15,49.253,49.413,48.495,48.77,1921856,0
2012-02-16,48.946,49.737,48.842,49.632,2754557,0
2012-02-17,49.763,50.063,49.422,49.431,2739594,0
2012-02-21,49.597,50.088,49.597,49.754,2483638,0
2012-02-22,49.827,49.887,49.35,49.455,2164313,0
2012-02-23,49.5,49.782,49.262,49.563,3435680,0
2012-02-24,49.482,49.632,49.086,49.193,2573842,0
2012-02-27,48.833,49.912,48.648,49.5,2792254,0
2012-02-28,49.422,49.737,49.149,49.27,2291442,0
2012-02-29,49.266,49.544,48.85,48.992,3646780,0
2012-03-01,49.149,49.482,48.77,49.157,3067481,0
2012-03-02,49.182,49.191,48.766,48.819,2408680,0
2012-03-05,48.893,49.026,48.559,48.699,2448075,0
2012-03-06,48.209,48.262,47.173,47.173,5065461,0
2012-03-07,47.472,47.846,47.411,47.715,10226770,0
2012-03-08,47.908,48.712,47.908,48.367,2752777,0
2012-03-09,48.455,49.129,48.331,48.766,2418600,0
2012-03-12,48.851,49.193,48.798,48.965,2362787,0
2012-03-13,49.149,49.869,49.131,49.869,3113299,0
2012-03-14,49.941,50.238,49.835,50.097,2937329,0
2012-03-15,50.144,50.952,50.063,50.916,3187013,0
2012-03-16,50.978,51.024,50.67,50.943,3720548,0
2012-03-19,50.889,51.235,50.74,51.092,2488069,0
2012-03-20,50.775,50.907,50.139,50.306,2077510,0
2012-03-21,50.352,50.465,50.066,50.252,1955258,0
2012-03-22,49.907,49.907,48.962,49.775,2791938,0
2012-03-23,49.723,50.306,49.359,50.066,2284701,0
2012-03-26,50.713,51.015,50.614,50.874,2138039,0
2012-03-27,51.015,51.163,50.793,50.847,1979317,0
2012-03-28,50.775,50.81,49.803,50.252,2613122,0
2012-03-29,49.925,50.352,49.608,50.279,2258147,0
2012-03-30,50.538,50.783,50.369,50.562,2303439,0
2012-04-02,50.269,50.961,50.21,50.605,3253270,0
2012-04-03,50.52,50.622,50.016,50.403,2684110,0
2012-04-04,49.971,50.023,49.571,49.934,2570509,0
2012-04-05,49.677,50.04,49.588,49.82,1474269,0
2012-04-09,49.278,49.331,48.811,49.138,2316595,0
2012-04-10,49.015,49.129,48.367,48.463,3216394,0
2012-04-11,49.042,49.237,48.872,49.005,3099807,0
2012-04-12,49.058,50.225,48.962,50.182,2360783,0
2012-04-13,49.262,49.695,48.498,48.526,5374893,0
2012-04-16,48.794,49.228,48.425,48.819,4632215,0
2012-04-17,49.129,49.794,48.997,49.369,3596848,0
2012-04-18,49.129,49.625,48.829,49.501,2412543,0
2012-04-19,49.483,49.794,48.775,49.049,3569349,0
2012-04-20,49.219,49.747,49.173,49.386,4254172,0
2012-04-23,48.802,48.971,48.127,48.879,3970526,0
2012-04-24,49.129,50.261,49.067,50.173,3717598,0
2012-04-25,50.511,51.458,50.511,50.943,4657915,0
2012-04-26,50.828,51.075,50.438,50.988,2295908,0
2012-04-27,51.173,51.582,50.952,51.441,2205261,0
2012-04-30,51.449,51.544,50.538,50.793,2131877,0
2012-05-01,50.707,51.422,50.2,50.783,2286208,0
2012-05-02,50.493,51.209,50.446,51.103,2513717,0
2012-05-03,51.201,51.272,50.642,50.748,2247189,0
2012-05-04,50.547,50.547,49.632,49.953,2576086,0
2012-05-07,49.731,50.661,49.588,50.242,2820128,0
2012-05-08,49.864,50.167,49.228,50.04,3451254,0
2012-05-09,49.519,49.747,48.942,49.377,3736578,0
2012-05-10,49.864,50.173,49.598,49.864,3252246,0
2012-05-11,49.446,50.53,49.422,49.915,2422174,0
2012-05-14,49.456,49.677,48.942,49.377,2952753,0
2012-05-15,49.422,49.642,48.838,49.015,2765422,0
2012-05-16,49.331,49.501,48.472,48.59,3913784,0
2012-05-17,48.618,48.748,47.463,47.597,3802377,0
2012-05-18,47.855,48.463,47.226,47.403,4225684,0
2012-05-21,47.659,48.27,47.472,48.145,2786769,0
2012-05-22,48.296,48.676,48.051,48.367,2350602,0
2012-05-23,48.067,48.952,47.563,48.775,3654644,0
2012-05-24,49.058,49.35,48.634,49.35,5030411,0
2012-05-25,49.89,50.2,49.705,49.829,6913473,0
2012-05-29,50.167,50.707,50.158,50.632,4996936,0
2012-05-30,50.252,50.279,49.305,49.571,4249751,0
2012-05-31,49.456,50.158,49.156,49.705,5403759,0
2012-06-01,48.739,48.952,48.262,48.553,5721127,0
2012-06-04,48.563,48.676,47.756,48.162,5288811,0
2012-06-05,47.895,48.116,47.352,47.964,4497073,0
2012-06-06,48.348,48.946,48.16,48.946,4388977,0
2012-06-07,49.554,50.008,49.402,49.445,6517549,0
2012-06-08,49.303,49.794,49.009,49.579,3472624,0
2012-06-11,50.121,50.139,48.618,48.704,3638644,0
2012-06-12,48.757,49.262,48.405,49.11,3636852,0
2012-06-13,48.879,48.923,47.968,48.262,6432229,0
2012-06-14,48.27,48.396,47.447,47.872,5028136,0
2012-06-15,48.143,48.277,47.785,48.226,4597758,0
2012-06-18,48.022,48.331,47.799,48.181,3081712,0
2012-06-19,48.311,49.393,48.269,49.062,3188728,0
2012-06-20,49.054,49.151,48.226,48.625,2961785,0
2012-06-21,48.75,48.956,47.02,47.084,5338071,0
2012-06-22,47.343,47.644,46.887,47.511,4010204,0
2012-06-25,46.977,47.013,46.031,46.263,4322597,0
2012-06-26,46.281,46.425,45.494,45.934,3295461,0
2012-06-27,46.174,46.612,45.852,45.987,2842010,0
2012-06-28,45.266,45.54,44.882,45.409,4137860,0
2012-06-29,46.733,47.145,46.531,47.145,3241172,0
2012-07-02,46.762,47.333,46.103,46.407,4523050,0
2012-07-03,46.255,46.994,46.147,46.816,2555519,0
2012-07-05,46.621,47.216,46.333,46.986,2671923,0
2012-07-06,46.425,46.502,46.021,46.407,2904892,0
2012-07-09,46.281,46.638,46.084,46.621,4167852,0
2012-07-10,46.826,47.065,45.381,45.665,4640990,0
2012-07-11,45.944,45.944,44.747,44.829,5135615,0
2012-07-12,44.453,44.829,43.74,44.604,4025339,0
2012-07-13,44.65,45.324,44.614,45.239,3002751,0
2012-07-16,45.068,45.192,44.594,44.97,3775456,0
2012-07-17,45.041,45.221,44.463,45.015,3536363,0
2012-07-18,44.918,47.288,44.864,47.013,5521819,0
2012-07-19,47.057,47.841,46.994,47.813,4518523,0
2012-07-20,47.304,47.662,47.244,47.501,4219701,0
2012-07-23,46.94,48.048,46.493,47.752,5321966,0
2012-07-24,48.124,48.134,45.613,46.612,5277195,0
2012-07-25,47.173,47.672,46.621,46.977,4221692,0
2012-07-26,47.644,48.134,46.977,47.743,3907029,0
2012-07-27,48.143,49.471,47.785,49.266,4449824,0
2012-07-30,49.151,49.42,48.564,48.653,3528569,0
2012-07-31,48.583,48.956,48.348,48.439,3396332,0
2012-08-01,48.787,49.027,47.938,48.124,3026025,0
2012-08-02,47.672,48.074,47.065,47.851,2619803,0
2012-08-03,48.643,49.651,48.544,49.579,2988313,0
2012-08-06,49.794,50.085,49.534,49.534,1902415,0
2012-08-07,49.597,50.648,49.544,50.382,2156247,0
2012-08-08,50.213,50.808,49.926,50.704,2768496,0
2012-08-09,50.559,50.942,50.442,50.629,2124860,0
2012-08-10,50.442,51.13,50.357,51.085,1912597,0
2012-08-13,51.006,51.407,50.754,51.352,2272326,0
2012-08-14,51.452,51.593,50.846,50.987,1695047,0
2012-08-15,50.942,51.425,50.827,51.344,1392463,0
2012-08-16,51.461,53.341,51.211,53.187,4453465,0
2012-08-17,53.27,53.484,53.073,53.484,4261394,0
2012-08-20,53.252,53.252,52.378,52.842,3183508,0
2012-08-21,53.037,53.037,52.521,52.665,2928008,0
2012-08-22,52.61,52.618,52.128,52.378,2843013,0
2012-08-23,52.272,52.771,52.074,52.485,2858417,0
2012-08-24,52.404,53.609,52.351,53.197,5281307,0
2012-08-27,53.404,53.885,53.332,53.573,3235074,0
2012-08-28,53.43,53.617,52.778,52.894,3080367,0
2012-08-29,53.028,53.17,52.618,52.842,2128899,0
2012-08-30,52.513,52.735,52.28,52.521,2190158,0
2012-08-31,52.869,53.315,52.681,52.85,2872368,0
2012-09-04,52.762,53.018,51.905,52.521,3241033,0
2012-09-05,52.458,52.618,51.854,52.102,2985266,0
2012-09-06,52.645,53.358,52.548,53.225,4775998,0
2012-09-07,53.455,54.467,53.414,54.017,3437533,0
2012-09-10,53.797,54.43,53.617,53.83,3294863,0
2012-09-11,53.839,54.364,53.634,53.769,3538525,0
2012-09-12,53.848,54.56,53.848,54.448,3165237,0
2012-09-13,54.541,55.15,54.017,54.704,3368668,0
2012-09-14,54.867,55.346,54.118,54.484,5156814,0
2012-09-17,54.391,54.607,54.082,54.533,3468072,0
2012-09-18,54.391,54.704,54.143,54.671,3790644,0
2012-09-19,54.653,55.106,54.33,54.551,5391437,0
2012-09-20,54.232,54.688,54.054,54.448,3969178,0
2012-09-21,54.616,54.704,53.921,54.203,9925978,0
2012-09-24,54.064,54.32,53.697,54.035,2837643,0
2012-09-25,54.175,54.289,53.207,53.261,2920101,0
2012-09-26,53.35,53.415,52.48,52.623,3904735,0
2012-09-27,52.848,53.178,52.13,53.072,3208538,0
2012-09-28,52.875,53.629,52.596,53.35,2770169,0
2012-10-01,53.415,54.012,53.261,53.44,2903292,0
2012-10-02,53.511,53.681,52.534,52.758,3289890,0
2012-10-03,52.965,53.753,52.919,53.7,3338781,0
2012-10-04,53.987,54.362,53.737,54.362,3082049,0
2012-10-05,54.722,54.891,54.191,54.418,2407892,0
2012-10-08,54.123,54.268,53.898,54.173,1753535,0
2012-10-09,53.71,53.979,52.901,52.991,3130482,0
2012-10-10,52.767,52.919,52.21,52.283,2800848,0
2012-10-11,52.794,52.901,52.398,52.417,1677294,0
2012-10-12,52.686,52.947,52.265,52.526,2374664,0
2012-10-15,52.517,52.974,52.218,52.811,2591121,0
2012-10-16,53.008,53.565,52.974,53.476,1943184,0
2012-10-17,53.602,54.088,53.511,53.987,2106610,0
2012-10-18,53.934,54.679,53.611,54.499,4463721,0
2012-10-19,54.164,54.698,53.87,54.532,5123444,0
2012-10-22,54.352,54.616,53.908,54.327,3199229,0
2012-10-23,53.556,55.407,53.161,54.482,5095022,0
2012-10-24,54.54,54.823,53.791,53.951,2686478,0
2012-10-25,54.475,54.54,53.691,54.249,1766454,0
2012-10-26,54.05,54.438,53.672,54.069,2159388,0
2012-10-31,54.352,55.171,54.327,55.019,3060981,0
2012-11-01,55.019,55.863,54.776,55.728,3255463,0
2012-11-02,56.013,56.202,55.625,55.635,2358773,0
2012-11-05,55.494,56.051,55.312,55.916,2187573,0
2012-11-06,56.121,56.813,55.756,56.471,2475694,0
2012-11-07,55.853,56.023,55.055,55.388,2341188,0
2012-11-08,54.653,55.152,54.088,54.14,3819255,0
2012-11-09,53.879,55.09,53.879,54.22,2335179,0
2012-11-12,54.37,54.928,54.14,54.643,1617317,0
2012-11-13,54.229,55.209,54.149,54.569,2019007,0
2012-11-14,54.729,54.832,53.278,53.423,2805498,0
2012-11-15,53.341,53.763,52.381,52.705,5150618,0
2012-11-16,52.749,53.395,52.462,52.811,4906065,0
2012-11-19,53.359,53.7,53.234,53.423,3186118,0
2012-11-20,53.367,53.719,53.17,53.691,2022311,0
2012-11-21,53.637,53.745,53.476,53.619,1752189,0
2012-11-23,53.824,54.409,53.663,54.38,790654,0
2012-11-26,54.173,54.722,54.164,54.309,1781793,0
2012-11-27,54.482,55.199,54.2,54.309,2678274,0
2012-11-28,54.156,55.19,53.951,55.134,2918141,0
2012-11-29,55.279,55.475,54.868,55.465,2412423,0
2012-11-30,55.559,55.834,55.144,55.235,4482647,0
2012-12-03,55.585,56.167,54.776,54.786,2208409,0
2012-12-04,54.713,55.039,54.55,54.868,1470640,0
2012-12-05,54.928,55.664,54.713,55.361,2922518,0
2012-12-06,55.322,55.521,55.055,55.218,3335133,0
2012-12-07,55.398,55.578,54.626,54.875,2912133,0
2012-12-10,54.946,55.871,54.928,55.594,3507738,0
2012-12-11,55.71,55.881,55.456,55.494,2920823,0
2012-12-12,55.702,56.139,55.388,55.72,3020859,0
2012-12-13,55.54,56.079,55.54,55.664,2691884,0
2012-12-14,55.683,55.978,53.575,53.663,6122541,0
2012-12-17,53.925,54.309,53.809,54.06,3899302,0
2012-12-18,54.258,55.578,54.191,55.431,4875363,0
2012-12-19,55.438,55.594,54.946,55.071,2712456,0
2012-12-20,55.144,55.521,54.973,55.521,1876522,0
2012-12-21,54.786,55.218,54.55,54.983,3892873,0
2012-12-24,54.795,54.983,54.587,54.795,449504,0
2012-12-26,54.91,55.144,54.499,54.722,961426,0
2012-12-27,55.083,55.184,54.226,54.786,1671167,0
2012-12-28,54.387,54.814,54.127,54.178,1646995,0
2012-12-31,53.947,54.966,53.756,54.893,2105738,0
2013-01-02,56.276,56.422,55.651,55.95,4234791,0
2013-01-03,56.022,57.063,55.861,56.174,3392709,0
2013-01-04,56.319,56.646,56.25,56.329,2028268,0
2013-01-07,56.121,56.393,55.898,56.203,3186357,0
2013-01-08,55.013,56.174,54.911,56.167,3459804,0
2013-01-09,56.431,56.762,55.812,55.851,3246172,0
2013-01-10,56.213,56.737,56.121,56.655,2796201,0
2013-01-11,56.817,56.917,56.374,56.473,1534144,0
2013-01-14,56.538,56.854,56.456,56.762,1557209,0
2013-01-15,56.528,56.709,56.347,56.528,1984347,0
2013-01-16,56.337,56.422,56.06,56.232,1246345,0
2013-01-17,56.591,57.269,56.301,57.142,2056616,0
2013-01-18,57.339,57.521,56.636,57.521,2810532,0
2013-01-22,57.357,57.702,56.917,57.459,2468173,0
2013-01-23,57.329,57.762,57.288,57.711,1603061,0
2013-01-24,57.728,58.658,57.668,58.524,2245356,0
2013-01-25,58.44,58.876,58.333,58.667,2346886,0
2013-01-28,58.586,59.218,58.458,59.073,3093991,0
2013-01-29,57.83,58.181,56.971,57.899,4766547,0
2013-01-30,57.314,58.019,57.098,57.377,3051617,0
2013-01-31,57.306,57.329,56.718,56.718,4129454,0
2013-02-01,57.149,57.195,56.528,56.781,3134337,0
2013-02-04,56.422,56.709,55.754,55.779,3256376,0
2013-02-05,56.222,56.863,56.022,56.727,2886131,0
2013-02-06,56.483,56.627,56.05,56.213,2635953,0
2013-02-07,56.259,56.357,55.622,56.031,2043078,0
2013-02-08,55.879,56.627,55.779,56.618,1728234,0
2013-02-11,56.601,56.808,56.403,56.691,1313275,0
2013-02-12,56.753,56.979,56.564,56.89,1166644,0
2013-02-13,57.006,57.377,56.79,57.367,1509935,0
2013-02-14,57.367,57.659,57.234,57.503,1648892,0
2013-02-15,57.659,57.89,57.089,57.098,2499810,0
2013-02-19,58.352,58.362,57.762,57.944,3228409,0
2013-02-20,57.791,57.954,56.979,56.979,1688569,0
2013-02-21,56.7,56.826,55.507,55.622,2626159,0
2013-02-22,55.861,56.183,55.346,55.499,2995622,0
2013-02-25,55.761,55.87,53.938,53.956,2859185,0
2013-02-26,54.153,54.464,53.902,54.236,2326923,0
2013-02-27,54.275,55.651,54.216,55.47,2245451,0
2013-02-28,55.546,55.977,55.355,55.516,2719882,0
2013-03-01,55.212,55.986,54.568,55.607,2039074,0
2013-03-04,55.374,55.671,54.747,55.555,2392755,0
2013-03-05,55.968,56.555,55.879,56.241,1711408,0
2013-03-06,56.473,56.673,56.022,56.519,2637197,0
2013-03-07,56.727,56.737,55.986,56.121,1844788,0
2013-03-08,56.491,56.61,55.995,56.365,1727362,0
2013-03-11,56.25,56.582,56.05,56.413,1350730,0
2013-03-12,56.337,56.422,55.246,55.3,2620931,0
2013-03-13,55.246,55.632,55.103,55.355,1846646,0
2013-03-14,55.48,55.671,54.92,55.292,2668900,0
2013-03-15,55.402,56.174,55.193,56.174,7481300,0
2013-03-18,55.574,56.438,55.526,56.259,2377022,0
2013-03-19,56.365,56.473,55.526,56.413,2982134,0
2013-03-20,56.627,57.243,56.483,57.015,2778660,0
2013-03-21,56.646,57.288,56.374,56.456,3021850,0
2013-03-22,56.61,56.681,56.096,56.203,2256318,0
2013-03-25,56.347,56.403,55.103,55.461,4047182,0
2013-03-26,55.727,55.807,55.282,55.419,3675432,0
2013-03-27,55.109,55.291,54.665,55.062,3834286,0
2013-03-28,55.09,55.461,54.839,55.355,2123980,0
2013-04-01,55.252,55.471,54.865,55.299,2506237,0
2013-04-02,55.584,55.815,55.172,55.282,1754580,0
2013-04-03,55.507,55.9,55.2,55.499,2821396,0
2013-04-04,55.633,56.389,55.49,56.063,2593712,0
2013-04-05,55.282,56.101,55.252,55.928,3128559,0
2013-04-08,55.781,56.273,55.633,56.227,2339106,0
2013-04-09,56.371,56.735,55.972,56.443,1483609,0
2013-04-10,56.48,56.933,56.198,56.844,1771698,0
2013-04-11,56.942,57.807,56.671,57.724,2380134,0
2013-04-12,57.481,57.826,57.308,57.625,3130686,0
2013-04-15,57.236,57.3,55.864,55.891,3310681,0
2013-04-16,56.334,57.064,55.952,57.007,2163323,0
2013-04-17,56.726,56.726,55.08,55.443,4132272,0
2013-04-18,55.402,55.584,54.657,54.954,2211987,0
2013-04-19,55.1,55.245,54.518,54.954,2959545,0
2013-04-22,55.182,55.382,54.62,55.21,2781858,0
2013-04-23,55.9,57.216,55.584,57.007,3412586,0
2013-04-24,57.188,58.57,57.117,58.316,3676963,0
2013-04-25,58.468,59.896,58.362,59.205,5724663,0
2013-04-26,59.161,59.26,58.324,58.478,2810178,0
2013-04-29,58.75,58.998,58.507,58.887,1525263,0
2013-04-30,58.715,58.942,58.077,58.64,2044016,0
2013-05-01,58.38,58.588,57.988,58.017,2107090,0
2013-05-02,58.133,58.741,58.133,58.606,3029584,0
2013-05-03,59.178,59.915,59.178,59.688,2935541,0
2013-05-06,59.56,59.749,59.26,59.723,2234124,0
2013-05-07,59.841,60.705,59.786,60.631,2411571,0
2013-05-08,60.585,61.604,60.375,61.53,2657383,0
2013-05-09,61.367,62.522,61.021,61.903,3354354,0
2013-05-10,62.028,62.192,61.432,62.037,2288624,0
2013-05-13,61.951,62.21,61.665,62.028,1324746,0
2013-05-14,62.133,63.229,62.028,63.02,2846816,0
2013-05-15,62.793,63.766,62.748,63.747,2220387,0
2013-05-16,63.501,63.722,63.22,63.501,2029645,0
2013-05-17,63.713,64.354,63.656,64.29,3317736,0
2013-05-20,64.163,64.936,64.075,64.491,1647763,0
2013-05-21,64.645,65.074,64.346,64.635,2391058,0
2013-05-22,64.556,65.074,63.964,64.309,2930331,0
2013-05-23,63.729,64.249,63.646,63.828,1992636,0
2013-05-24,63.549,63.847,63.085,63.79,1275540,0
2013-05-28,64.422,64.802,63.929,64,1437100,0
2013-05-29,63.626,64.155,63.455,63.738,1297142,0
2013-05-30,63.857,64.482,63.703,64.094,1498949,0
2013-05-31,63.996,64.804,63.705,63.705,2168849,0
2013-06-03,63.884,64.455,63.411,64.43,2178778,0
2013-06-04,64.318,64.709,63.202,63.618,1708310,0
2013-06-05,63.348,63.566,62.81,62.839,2266561,0
2013-06-06,62.83,63.32,62.601,63.211,2669507,0
2013-06-07,63.626,64.282,63.375,64.221,1952196,0
2013-06-10,64.309,64.309,63.636,64.057,1136726,0
2013-06-11,63.257,64.009,63.237,63.675,1492911,0
2013-06-12,64.172,64.258,62.93,63.037,2227535,0
2013-06-13,62.922,64.231,62.874,64.029,2377412,0
2013-06-14,63.903,64.231,63.722,63.8,1278662,0
2013-06-17,64.266,64.566,63.866,64.191,1770297,0
2013-06-18,64.354,65.163,64.211,64.793,1942784,0
2013-06-19,64.692,64.827,63.964,63.964,1470114,0
2013-06-20,63.402,63.757,62.564,62.731,3582079,0
2013-06-21,63.302,63.419,62.114,62.156,3996658,0
2013-06-24,61.132,61.846,60.987,60.996,3970593,0
2013-06-25,61.494,61.777,61.348,61.604,2111542,0
2013-06-26,62.353,62.589,61.84,62.434,2161845,0
2013-06-27,62.971,63.786,62.771,63.75,2683175,0
2013-06-28,63.678,63.75,63.074,63.183,5921515,0
2013-07-01,63.768,64.089,63.302,63.533,2924987,0
2013-07-02,63.503,63.916,62.938,63.183,2421816,0
2013-07-03,62.753,63.146,62.262,62.818,1624006,0
2013-07-05,63.439,63.924,63.286,63.916,1129074,0
2013-07-08,64.279,64.699,64.133,64.617,2470058,0
2013-07-09,65.183,65.312,64.91,64.982,1835860,0
2013-07-10,64.847,65.121,64.489,65.029,2064058,0
2013-07-11,65.759,66.078,65.592,65.96,1582451,0
2013-07-12,65.933,65.933,65.358,65.651,1929123,0
2013-07-15,65.724,65.887,65.495,65.814,1045194,0
2013-07-16,65.859,66.07,65.156,65.276,1771589,0
2013-07-17,65.612,65.785,65.192,65.394,933653,0
2013-07-18,65.678,66.499,64.683,66.407,1591446,0
2013-07-19,66.618,67.073,66.043,66.946,3384776,0
2013-07-22,67.147,67.659,67.012,67.293,1737580,0
2013-07-23,66.364,66.491,64.098,65.404,5576395,0
2013-07-24,65.833,66.208,65.039,65.23,2798414,0
2013-07-25,65.048,66.043,64.919,66.006,1893505,0
2013-07-26,65.724,65.814,65.312,65.743,1195467,0
2013-07-29,65.687,65.989,65.348,65.428,1256957,0
2013-07-30,65.785,66.088,65.532,65.724,1255145,0
2013-07-31,65.897,66.491,65.759,65.804,1658064,0
2013-08-01,66.571,67.405,66.528,67.312,1659434,0
2013-08-02,66.928,68.864,66.518,67.823,3772297,0
2013-08-05,67.595,67.688,67.204,67.36,875575,0
2013-08-06,67.073,67.33,66.83,67.11,1359271,0
2013-08-07,66.865,67.369,66.656,67.177,1429333,0
2013-08-08,67.448,67.688,67.139,67.177,1105848,0
2013-08-09,66.682,67.204,66.518,66.956,1255359,0
2013-08-12,66.763,67.476,66.627,67.157,1218165,0
2013-08-13,67.213,67.823,66.839,67.568,897653,0
2013-08-14,67.448,67.559,67.139,67.204,931021,0
2013-08-15,66.637,66.682,66.152,66.316,1386583,0
2013-08-16,66.107,66.609,66.006,66.162,1872736,0
2013-08-19,66.125,66.364,65.859,65.915,1271068,0
2013-08-20,65.852,66.142,65.67,66.088,1587331,0
2013-08-21,65.687,66.262,65.687,65.769,1581005,0
2013-08-22,65.933,66.966,65.933,66.571,1298590,0
2013-08-23,66.691,67.082,66.398,66.937,1236283,0
2013-08-26,66.909,67.33,66.674,66.674,852168,0
2013-08-27,65.897,66.234,65.23,65.322,1594446,0
2013-08-28,65.111,65.66,65.019,65.404,1401256,0
2013-08-29,65.23,66.006,64.991,65.552,1297253,0
2013-08-30,65.695,65.695,65.075,65.285,1581764,0
2013-09-03,65.936,66.32,64.916,65.301,2055275,0
2013-09-04,65.367,66.708,65.321,66.514,1477765,0
2013-09-05,66.439,67.02,66.045,66.294,1490457,0
2013-09-06,66.459,67.073,65.743,66.568,1426887,0
2013-09-09,66.839,67.439,66.674,67.195,1703253,0
2013-09-10,67.544,68.16,67.378,67.994,1681598,0
2013-09-11,67.971,68.135,67.595,67.887,1371431,0
2013-09-12,67.926,68.379,67.422,67.542,1653536,0
2013-09-13,67.616,68.075,67.283,67.938,1259240,0
2013-09-16,68.675,69.019,68.519,68.601,1706313,0
2013-09-17,68.508,68.958,68.324,68.958,1590478,0
2013-09-18,69.048,69.699,68.7,69.565,2039216,0
2013-09-19,69.767,70.004,69.481,69.718,1657977,0
2013-09-20,69.748,70.372,69.681,69.866,3034705,0
2013-09-23,69.574,69.856,69.038,69.637,1659748,0
2013-09-24,69.718,71.758,69.718,71.253,4018540,0
2013-09-25,71.162,71.243,70.538,70.556,2719871,0
2013-09-26,70.582,71.135,70.3,70.978,2084795,0
2013-09-27,70.435,70.637,70.196,70.474,1640225,0
2013-09-30,69.874,70.353,69.838,70.05,2029208,0
2013-10-01,70.159,70.546,69.874,70.179,2028528,0
2013-10-02,69.6,69.893,68.864,69.381,2170209,0
2013-10-03,69.168,69.516,68.405,68.804,2055971,0
2013-10-04,68.707,69.415,68.644,69.197,1466316,0
2013-10-07,68.544,69.206,68.46,68.784,1338403,0
2013-10-08,68.968,69.168,68.001,68.019,2073309,0
2013-10-09,68.15,68.49,67.597,68.177,1581617,0
2013-10-10,68.838,70.334,68.745,70.28,2260802,0
2013-10-11,70.107,70.97,70.04,70.655,1651060,0
2013-10-14,70.189,71.05,70.077,70.951,959687,0
2013-10-15,70.573,70.934,69.516,69.583,2977338,0
2013-10-16,69.637,70.363,69.297,69.708,2643550,0
2013-10-17,69.555,70.647,69.371,70.591,1581436,0
2013-10-18,70.987,71.482,70.856,71.108,1870091,0
2013-10-21,71.05,71.234,70.601,71.234,1941808,0
2013-10-22,71.548,72.142,71.089,71.675,2485803,0
2013-10-23,71.501,72.281,71.426,72.072,2407185,0
2013-10-24,72.501,73.017,71.868,72.108,2492934,0
2013-10-25,72.21,72.21,71.365,72.142,3389105,0
2013-10-28,72.007,72.281,71.824,72.053,1669501,0
2013-10-29,72.316,73.035,72.132,72.778,1647943,0
2013-10-30,72.869,72.907,71.95,72.062,1562261,0
2013-10-31,72.117,72.898,71.915,72.365,2070669,0
2013-11-01,72.604,72.879,72.108,72.54,1570091,0
2013-11-04,72.787,72.824,72.577,72.76,1434253,0
2013-11-05,72.501,72.86,72.108,72.695,1548386,0
2013-11-06,73.181,73.181,72.705,72.787,1573544,0
2013-11-07,72.384,72.814,71.915,71.968,1880449,0
2013-11-08,71.968,72.814,71.842,72.631,2072655,0
2013-11-11,72.695,72.888,72.567,72.639,1079155,0
2013-11-12,72.612,72.805,72.228,72.403,1428896,0
2013-11-13,72.117,72.86,71.997,72.787,2136701,0
2013-11-14,73.017,73.273,72.741,73.063,2290139,0
2013-11-15,73.302,73.403,73.09,73.153,2760863,0
2013-11-18,73.438,73.446,72.787,72.971,1710580,0
2013-11-19,72.879,73.201,72.586,72.713,1705729,0
2013-11-20,73.035,73.044,72.142,72.228,1618329,0
2013-11-21,72.365,72.943,72.316,72.713,1739651,0
2013-11-22,72.639,73.044,72.484,73.017,1869444,0
2013-11-25,73.119,73.328,72.732,72.778,1212116,0
2013-11-26,72.833,73.054,72.705,72.814,1694137,0
2013-11-27,73.054,73.181,72.778,73.017,1289757,0
2013-11-29,72.988,73.328,72.988,73.09,862522,0
2013-12-02,72.926,73.292,72.577,72.631,2068522,0
2013-12-03,72.132,72.54,71.602,71.833,2633693,0
2013-12-04,71.473,72.099,70.995,71.75,2282909,0
2013-12-05,71.565,72.769,71.446,72.474,2479944,0
2013-12-06,73.007,74.044,72.979,73.925,2793061,0
2013-12-09,73.899,74.091,73.292,73.328,2240447,0
2013-12-10,73.264,74.026,73.171,73.347,1895695,0
2013-12-11,73.413,73.466,72.171,72.281,2063758,0
2013-12-12,72.2,72.413,71.858,72.034,2239390,0
2013-12-13,72.191,72.898,72.062,72.51,1639042,0
2013-12-16,72.76,73.925,72.648,73.466,2061483,0
2013-12-17,73.438,73.798,73.328,73.438,2103900,0
2013-12-18,73.577,74.594,72.723,74.568,2429473,0
2013-12-19,74.478,75.451,74.274,75.145,2428844,0
2013-12-20,75.283,75.846,75.056,75.195,3755924,0
2013-12-23,75.698,76.001,75.57,75.956,1294958,0
2013-12-24,75.919,76.794,75.828,76.543,901648,0
2013-12-26,76.746,77.004,76.6,76.88,1138907,0
2013-12-27,77.475,77.494,77.075,77.162,1082272,0
2013-12-30,77.039,77.133,76.871,77.021,1316894,0
2013-12-31,77.309,77.835,77.309,77.612,1357023,0
2014-01-02,77.51,77.631,76.679,76.793,1506682,0
2014-01-03,76.811,77.651,76.755,77.299,1509373,0
2014-01-06,77.436,77.565,76.182,76.348,2411136,0
2014-01-07,76.413,76.661,76.126,76.247,3094571,0
2014-01-08,76.348,76.404,75.647,75.748,2500889,0
2014-01-09,76.006,76.495,75.628,75.765,1931919,0
2014-01-10,76.006,76.19,75.59,76.126,1945380,0
2014-01-13,75.683,76.145,74.74,74.872,2383124,0
2014-01-14,75.136,75.904,74.881,75.904,1908725,0
2014-01-15,76.006,76.404,75.961,76.164,2408605,0
2014-01-16,76.135,76.688,76.006,76.467,1251036,0
2014-01-17,76.385,76.644,76.228,76.3,2092544,0
2014-01-21,76.688,76.92,76.182,76.644,1624657,0
2014-01-22,76.653,76.688,76.31,76.495,1271683,0
2014-01-23,75.842,75.914,74.889,75.268,1569015,0
2014-01-24,74.455,74.797,73.118,73.118,2293884,0
2014-01-27,73.302,73.689,72.103,72.269,3254704,0
2014-01-28,73.689,74.012,72.019,72.932,6021829,0
2014-01-29,73.736,73.977,71.991,72.294,3772467,0
2014-01-30,72.941,73.312,72.702,73.191,2321949,0
2014-01-31,72.284,73.496,71.952,72.803,2881713,0
2014-02-03,72.822,73.247,70.845,70.873,2628752,0
2014-02-04,71.02,71.639,70.385,71.473,2288580,0
2014-02-05,71.17,72.563,70.931,71.622,3799805,0
2014-02-06,71.844,72.573,71.816,72.111,2927191,0
2014-02-07,72.702,73.652,72.443,73.552,2658052,0
2014-02-10,73.321,73.487,72.563,72.738,2692043,0
2014-02-11,72.758,73.071,72.609,72.711,5120333,0
2014-02-12,72.702,73.071,72.563,72.729,5260690,0
2014-02-13,72.294,72.434,71.952,72.165,6529288,0
2014-02-14,72.019,72.729,72.019,72.545,7007246,0
2014-02-18,72.665,73.838,72.545,73.773,2790141,0
2014-02-19,73.504,74.16,73.282,73.302,2317896,0
2014-02-20,73.431,74.696,73.348,74.549,2079433,0
2014-02-21,74.688,75.479,74.521,75.214,2599931,0
2014-02-24,75.619,76.366,75.416,75.453,2446021,0
2014-02-25,75.361,76.079,75.224,75.563,2274805,0
2014-02-26,75.647,76.283,75.563,76.109,2335950,0
2014-02-27,75.934,76.292,75.674,75.904,2362015,0
2014-02-28,75.979,76.821,75.822,76.154,2524670,0
2014-03-03,75.156,75.914,75.049,75.545,1935560,0
2014-03-04,76.329,76.821,76.2,76.228,1993844,0
2014-03-05,76.257,76.395,75.813,76.043,1569072,0
2014-03-06,76.238,76.432,75.988,76.034,1999515,0
2014-03-07,76.404,76.599,75.951,76.413,1796904,0
2014-03-10,76.089,76.145,75.443,75.942,1506859,0
2014-03-11,76.079,76.679,75.6,75.665,2498849,0
2014-03-12,75.284,75.85,75.186,75.785,3058619,0
2014-03-13,75.97,76.247,74.715,74.847,3110120,0
2014-03-14,74.565,75.156,74.048,74.114,3854595,0
2014-03-17,74.565,75.748,74.549,75.489,2554726,0
2014-03-18,75.628,75.832,75.351,75.47,1919642,0
2014-03-19,75.341,75.398,73.958,74.465,2887475,0
2014-03-20,74.307,74.502,73.92,74.465,2464831,0
2014-03-21,74.557,75.166,74.417,74.549,5824624,0
2014-03-24,74.837,75.1,73.828,73.977,2012447,0
2014-03-25,74.502,75.146,74.365,74.972,2364332,0
2014-03-26,75.259,75.461,74.465,74.465,2146079,0
2014-03-27,74.732,74.732,73.741,74.084,1662473,0
2014-03-28,74.316,75.375,74.121,74.936,1365982,0
2014-03-31,75.253,75.922,75.16,75.467,2440578,0
2014-04-01,75.625,76.31,75.596,76.273,2395760,0
2014-04-02,76.173,77.378,76.164,77.157,2618929,0
2014-04-03,77.434,77.861,76.981,77.591,2586670,0
2014-04-04,77.944,79.002,77.258,77.546,3403448,0
2014-04-07,77.351,77.369,75.94,76.173,1889376,0
2014-04-08,76.078,76.708,75.606,76.33,2020342,0
2014-04-09,76.533,77.463,76.525,77.342,2175736,0
2014-04-10,77.258,77.563,75.882,76.069,2075686,0
2014-04-11,75.476,76.108,75.13,75.412,2174066,0
2014-04-14,76.2,76.46,75.077,75.754,1539074,0
2014-04-15,75.772,76.3,74.965,76.238,1925733,0
2014-04-16,76.856,77.712,76.581,77.342,1944229,0
2014-04-17,77.509,78.39,77.333,78.137,2860267,0
2014-04-21,77.999,78.499,77.571,78.499,2581084,0
2014-04-22,79.783,80.227,78.908,78.976,3801601,0
2014-04-23,79.235,79.68,79.094,79.243,2321416,0
2014-04-24,79.483,79.615,79.02,79.437,2016482,0
2014-04-25,79.012,79.27,78.121,78.38,2343986,0
2014-04-28,78.8,78.968,77.546,78.39,2046460,0
2014-04-29,78.752,78.843,78.104,78.658,1621757,0
2014-04-30,78.547,79.207,78.263,79.084,1812225,0
2014-05-01,79.012,79.56,78.703,79.132,1846943,0
2014-05-02,78.994,79.615,78.908,79.27,1737290,0
2014-05-05,78.898,79.56,78.49,79.384,1480217,0
2014-05-06,79.317,79.68,79.029,79.19,1475483,0
2014-05-07,79.28,80.003,78.808,79.912,1618211,0
2014-05-08,79.688,80.579,79.688,79.912,1332453,0
2014-05-09,79.755,80.123,79.243,80.012,1376988,0
2014-05-12,80.348,81.191,80.348,80.888,1503923,0
2014-05-13,81.259,81.658,80.525,80.635,3228758,0
2014-05-14,80.763,80.763,79.959,80.012,2079433,0
2014-05-15,79.596,79.893,78.703,79.765,2508804,0
2014-05-16,79.588,79.736,79.151,79.455,2403674,0
2014-05-19,79.198,80.208,79.124,79.856,1415302,0
2014-05-20,79.736,79.874,78.871,79.18,1867962,0
2014-05-21,79.42,79.827,79.104,79.532,1269901,0
2014-05-22,79.755,80.042,79.235,79.67,1449593,0
2014-05-23,79.615,80.299,79.569,80.172,1062558,0
2014-05-27,80.348,80.82,80.29,80.468,1324351,0
2014-05-28,80.544,80.958,80.257,80.284,1518039,0
2014-05-29,80.468,80.673,80.123,80.496,1370416,0
2014-05-30,80.266,80.525,80.198,80.309,2388555,0
2014-06-02,80.309,80.958,80.071,80.683,1919305,0
2014-06-03,80.432,80.916,80.368,80.57,1736369,0
2014-06-04,80.375,80.926,80.189,80.838,1083795,0
2014-06-05,80.916,81.535,80.773,81.349,2140383,0
2014-06-06,81.491,82.453,81.453,82.109,1799256,0
2014-06-09,82.205,83.039,81.972,82.622,1467633,0
2014-06-10,82.343,82.678,82.147,82.491,1560406,0
2014-06-11,82.295,82.52,82.029,82.295,1188176,0
2014-06-12,82.029,82.037,81.296,81.481,1589771,0
2014-06-13,81.515,82.242,81.368,81.825,1308043,0
2014-06-16,81.629,81.843,80.907,81.277,2495016,0
2014-06-17,81.084,81.962,80.958,81.629,1522534,0
2014-06-18,81.815,82.167,81.296,82.037,1410711,0
2014-06-19,82.119,82.539,81.905,82.471,1852932,0
2014-06-20,82.63,83.049,82.453,82.935,4115824,0
2014-06-23,82.798,82.853,81.825,82.304,1956204,0
2014-06-24,82.037,82.678,81.825,81.87,1809182,0
2014-06-25,81.796,82.491,81.677,82.233,1393347,0
2014-06-26,82.09,82.233,81.402,82,1499310,0
2014-06-27,81.674,82.717,81.487,82.558,3267757,0
2014-06-30,82.364,82.472,81.541,81.636,2275550,0
2014-07-01,82.01,82.045,81.104,81.459,2873924,0
2014-07-02,81.411,81.832,81.254,81.309,1551599,0
2014-07-03,81.784,82.019,81.588,81.764,927101,0
2014-07-07,81.814,81.895,81.299,81.521,1451072,0
2014-07-08,81.503,81.503,80.9,80.952,1858101,0
2014-07-09,81.235,81.541,80.775,80.871,1571903,0
2014-07-10,80.142,80.413,79.704,79.854,1703159,0
2014-07-11,79.844,80.319,79.686,80.087,1328711,0
2014-07-14,80.554,80.823,80.208,80.358,1661562,0
2014-07-15,80.599,80.98,80.189,80.478,1637863,0
2014-07-16,80.655,80.813,80.227,80.45,1885584,0
2014-07-17,79.966,79.966,78.979,79.006,2077508,0
2014-07-18,79.23,79.714,79.098,79.433,1864001,0
2014-07-21,79.461,79.984,79.154,79.733,1791355,0
2014-07-22,80.171,80.423,79.91,79.975,1482347,0
2014-07-23,80.07,80.284,79.724,79.789,1832941,0
2014-07-24,79.825,80.208,79.518,79.613,2201144,0
2014-07-25,79.322,79.657,79.266,79.399,1136124,0
2014-07-28,79.47,79.47,78.606,79.015,2463600,0
2014-07-29,78.764,78.987,77.803,77.85,3624666,0
2014-07-30,78.279,78.625,77.97,78.4,3186484,0
2014-07-31,78.253,78.323,76.779,76.798,2978458,0
2014-08-01,76.433,76.917,76.189,76.507,2983810,0
2014-08-04,76.477,77.382,76.33,77.224,1948077,0
2014-08-05,76.788,77.709,76.75,77.124,2938364,0
2014-08-06,76.637,77.31,76.32,77.179,2277030,0
2014-08-07,77.616,78.39,77.337,77.419,1920086,0
2014-08-08,77.587,78.931,77.373,78.874,1989925,0
2014-08-11,79.079,79.443,78.774,78.951,1398197,0
2014-08-12,78.892,79.565,78.539,79.23,1485711,0
2014-08-13,79.613,80.423,79.613,80.18,1477094,0
2014-08-14,80.339,80.936,80.123,80.861,1649031,0
2014-08-15,81.299,81.487,80.516,81.13,3008571,0
2014-08-18,81.487,82.242,81.43,82.019,2168134,0
2014-08-19,82.205,82.792,82.045,82.492,2055744,0
2014-08-20,82.511,83.323,82.334,83.108,1686973,0
2014-08-21,83.228,83.386,82.549,83.033,1358770,0
2014-08-22,82.836,83.175,82.249,82.511,1566701,0
2014-08-25,83.08,83.135,82.632,82.811,1185448,0
2014-08-26,83.013,83.192,82.418,82.427,1067489,0
2014-08-27,82.304,82.772,82.304,82.492,1107499,0
2014-08-28,82.09,82.276,81.588,82.072,964544,0
2014-08-29,82.285,82.445,81.858,82.242,1342668,0
2014-09-02,82.304,82.614,81.941,82.391,1765805,0
2014-09-03,82.66,82.969,82.064,82.157,1264019,0
2014-09-04,82.205,83.378,82.118,82.314,1998296,0
2014-09-05,82.127,82.334,81.551,82.314,1994119,0
2014-09-08,82.157,82.344,81.737,82.045,1764843,0
2014-09-09,82,82.276,81.69,81.851,1637172,0
2014-09-10,82.127,82.295,81.511,82.167,2442748,0
2014-09-11,81.858,82.641,81.774,82.567,1950473,0
2014-09-12,82.314,82.792,82.01,82.285,2013769,0
2014-09-15,82.072,82.585,81.698,82.324,1207361,0
2014-09-16,82.214,83.033,81.99,82.698,1583213,0
2014-09-17,82.846,83.135,82.258,82.632,1973372,0
2014-09-18,82.987,83.08,82.585,82.91,1705824,0
2014-09-19,83.342,83.52,82.242,82.623,4879232,0
2014-09-22,82.334,82.632,81.707,81.841,1321303,0
2014-09-23,81.503,81.698,80.823,80.861,2836757,0
2014-09-24,80.861,80.928,80.284,80.675,3360482,0
2014-09-25,80.554,80.554,79.211,79.211,2130294,0
2014-09-26,79.092,80.491,79.082,80.276,1652501,0
2014-09-29,79.684,80.276,79.496,79.966,1638609,0
2014-09-30,79.938,80.286,78.974,79.159,2082675,0
2014-10-01,79.027,79.112,77.733,77.93,2329133,0
2014-10-02,77.939,78.278,77.509,77.885,1557612,0
2014-10-03,78.242,78.617,78.082,78.419,1628490,0
2014-10-06,78.587,78.795,78.044,78.38,1374395,0
2014-10-07,77.829,77.847,76.581,76.628,1800969,0
2014-10-08,76.701,78.351,76.289,78.305,1889379,0
2014-10-09,78.11,78.193,76.485,76.591,1983919,0
2014-10-10,76.261,76.525,75.268,75.755,2875257,0
2014-10-13,75.755,75.971,74.208,74.254,2156918,0
2014-10-14,74.874,76.431,74.696,75.511,2405242,0
2014-10-15,74.883,76.244,74.133,75.895,2993463,0
2014-10-16,75.126,78.222,75.006,77.894,4197628,0
2014-10-17,78.654,79.299,77.743,78.193,3943359,0
2014-10-20,78.073,78.645,77.715,78.212,2164255,0
2014-10-21,80.453,81.458,79.619,81.202,2809327,0
2014-10-22,81.297,82.002,80.697,80.726,3052956,0
2014-10-23,81.674,82.386,81.674,81.896,1870632,0
2014-10-24,81.915,82.62,81.746,82.497,1445502,0
2014-10-27,82.386,83.079,82.093,82.9,1532460,0
2014-10-28,83.415,84.262,83.415,84.242,1555625,0
2014-10-29,84.203,84.513,83.387,83.959,2816537,0
2014-10-30,83.809,84.539,83.257,84.41,2097665,0
2014-10-31,85.396,85.694,84.776,85.376,2406553,0
2014-11-03,85.29,85.638,84.796,85.236,2270546,0
2014-11-04,85.093,85.553,84.915,85.236,2535515,0
2014-11-05,85.677,86.126,85.386,86.004,1420927,0
2014-11-06,86.267,87.242,85.947,87.166,1410097,0
2014-11-07,87.185,87.354,86.679,87.024,1648407,0
2014-11-10,86.952,87.578,86.905,87.27,1892916,0
2014-11-11,87.27,87.675,86.935,87.203,1908326,0
2014-11-12,87.054,87.607,86.979,87.419,1361256,0
2014-11-13,87.391,87.597,86.746,86.886,2313755,0
2014-11-14,86.82,87.935,86.82,87.935,2502861,0
2014-11-17,87.737,88.179,87.41,88.121,1894297,0
2014-11-18,88.159,89.04,88.094,88.809,1774323,0
2014-11-19,88.694,88.762,88.199,88.752,1614375,0
2014-11-20,88.179,89.183,88.031,89.155,1849535,0
2014-11-21,90.243,90.525,89.821,89.924,1732655,0
2014-11-24,90.045,90.327,89.791,90.102,1109828,0
2014-11-25,90.028,90.186,89.511,89.756,2136781,0
2014-11-26,89.622,89.791,89.238,89.576,1861756,0
2014-11-28,89.876,89.876,88.852,89.012,1108469,0
2014-12-01,88.527,88.96,88.257,88.435,2041714,0
2014-12-02,88.647,89.425,88.517,89.06,1951728,0
2014-12-03,89.333,90.882,89.267,90.765,1914026,0
2014-12-04,90.694,90.805,89.876,90.176,2031054,0
2014-12-05,90.084,91.112,89.988,90.666,1650977,0
2014-12-08,91.179,91.695,90.233,90.327,1725976,0
2014-12-09,89.267,90.028,89.031,90.008,2498590,0
2014-12-10,89.622,89.727,88.554,88.714,1839711,0
2014-12-11,89.148,89.839,88.892,89.07,1333185,0
2014-12-12,88.257,88.834,87.487,87.497,1672206,0
2014-12-15,88.229,88.229,86.531,86.708,2374291,0
2014-12-16,86.613,88.554,86.54,86.679,1488116,0
2014-12-17,86.828,87.666,85.986,87.401,3290921,0
2014-12-18,88.714,89.494,88.229,89.494,1797122,0
2014-12-19,89.531,90.261,89.183,90.036,3110553,0
2014-12-22,90.355,90.785,90.084,90.739,1203420,0
2014-12-23,91.112,91.518,90.702,91.151,855021,0
2014-12-24,91.189,91.377,91.061,91.061,822126,0
2014-12-26,91.199,91.387,90.972,90.982,591489,0
2014-12-29,91.056,91.147,90.716,90.76,887046,0
2014-12-30,90.421,90.726,90.16,90.538,1000007,0
2014-12-31,90.949,91.103,89.234,89.244,1336918,0
2015-01-02,89.68,89.961,88.47,89.224,1462786,0
2015-01-05,88.784,88.784,86.869,87.018,1939248,0
2015-01-06,87.34,87.473,85.222,85.824,2846692,0
2015-01-07,86.55,87.125,86.117,86.757,1800224,0
2015-01-08,87.585,88.886,87.545,88.847,1822434,0
2015-01-09,89.055,89.263,87.709,88.179,1503236,0
2015-01-12,88.249,88.547,87.493,87.773,1436731,0
2015-01-13,88.444,89.075,86.974,87.672,2246454,0
2015-01-14,86.398,87.672,86.333,87.493,2006938,0
2015-01-15,87.53,88.113,86.653,86.859,1841696,0
2015-01-16,86.775,87.914,86.191,87.914,2293523,0
2015-01-20,88.358,88.435,87.058,88.03,2132049,0
2015-01-21,87.726,88.586,87.604,88.329,1878210,0
2015-01-22,88.989,89.471,88.159,89.151,2379870,0
2015-01-23,89.179,89.282,88.159,88.169,1903500,0
2015-01-26,88.159,88.566,87.54,88.329,2352611,0
2015-01-27,87.99,88.737,86.814,88.079,2867135,0
2015-01-28,88.444,88.47,86.757,86.814,3079469,0
2015-01-29,86.822,88.64,86.398,88.348,3398459,0
2015-01-30,87.624,88.717,87.512,87.726,4102937,0
2015-02-02,88.169,89.518,87.473,89.441,1857742,0
2015-02-03,89.518,90.649,89.376,90.349,2358265,0
2015-02-04,90.47,91.036,90.13,90.329,2240259,0
2015-02-05,90.47,91.657,90.376,91.478,1773975,0
2015-02-06,91.393,92.204,91.271,91.496,1921397,0
2015-02-09,91.103,91.62,90.867,91.244,1114250,0
2015-02-10,91.61,91.647,90.847,91.459,1144387,0
2015-02-11,91.412,91.506,90.733,91.147,877032,0
2015-02-12,91.496,92.177,91.317,92.148,1606248,0
2015-02-13,92.168,93.003,92.168,92.6,1358508,0
2015-02-17,92.222,92.864,92.177,92.535,1307454,0
2015-02-18,92.081,93.013,92.081,92.77,1276181,0
2015-02-19,92.327,93.109,92.327,92.76,1398354,0
2015-02-20,92.59,94.061,92.158,93.758,2356949,0
2015-02-23,93.533,93.731,93.183,93.533,1460803,0
2015-02-24,93.258,94.126,93.24,93.749,1916558,0
2015-02-25,93.551,94.172,93.551,94.012,1609472,0
2015-02-26,94.118,94.191,93.487,93.588,1884048,0
2015-02-27,93.597,93.731,93.137,93.166,1814356,0
2015-03-02,93.201,94.135,93.032,93.824,1907486,0
2015-03-03,93.487,94.041,93.399,93.93,2029835,0
2015-03-04,93.363,93.56,92.516,92.542,2162581,0
2015-03-05,92.486,93.533,92.438,93.409,1810074,0
2015-03-06,92.516,92.978,91.978,92.138,2505963,0
2015-03-09,92.09,93.345,92.061,93.003,1644434,0
2015-03-10,92.118,92.222,91.157,91.157,1982825,0
2015-03-11,91.252,91.393,90.61,90.649,1999274,0
2015-03-12,90.959,92.59,90.827,91.554,1507502,0
2015-03-13,92.278,92.411,91.175,92.034,1893055,0
2015-03-16,92.268,93.437,92.168,93.371,1462238,0
2015-03-17,92.959,93.298,92.694,93.071,1538850,0
2015-03-18,92.694,94.375,91.732,94.061,2724983,0
2015-03-19,93.636,93.938,93.08,93.646,1768480,0
2015-03-20,93.947,93.993,92.712,92.854,5517979,0
2015-03-23,93.013,93.231,92.25,92.259,1926586,0
2015-03-24,92.034,92.516,91.901,91.988,1728369,0
2015-03-25,92.158,92.317,90.93,90.939,1869499,0
2015-03-26,90.545,91.347,90.262,90.967,1438551,0
2015-03-27,91.391,91.863,90.972,91.628,1899748,0
2015-03-30,92.062,93.028,92.015,92.716,2083617,0
2015-03-31,92.196,92.424,91.703,92.005,1838654,0
2015-04-01,91.873,92.015,91.021,91.419,1562897,0
2015-04-02,91.221,92.159,91.172,91.504,1134560,0
2015-04-06,91.061,93.057,90.925,92.594,1156310,0
2015-04-07,92.669,93.54,92.404,92.765,1681588,0
2015-04-08,92.604,93.048,91.703,92.119,1485510,0
2015-04-09,91.941,92.575,91.656,92.139,1007902,0
2015-04-10,92.29,92.698,91.96,92.385,1464288,0
2015-04-13,92.035,92.991,91.863,92.859,1637437,0
2015-04-14,92.659,94.3,92.424,94.232,2364775,0
2015-04-15,94.621,94.64,93.712,93.805,2460500,0
2015-04-16,93.379,93.606,92.839,93.048,1511820,0
2015-04-17,92.28,92.329,90.377,90.803,2775905,0
2015-04-20,91.211,92.149,91.201,91.892,1577177,0
2015-04-21,90.891,91.324,89.138,89.429,4177509,0
2015-04-22,89.429,89.678,88.578,89.448,2721813,0
2015-04-23,89.259,90.064,88.814,89.704,2801559,0
2015-04-24,89.704,89.799,89.23,89.628,2032938,0
2015-04-27,89.864,90.235,89.535,89.942,2538456,0
2015-04-28,89.618,90.235,89.448,90.131,2018583,0
2015-04-29,89.363,90.188,89.118,89.535,1613048,0
2015-04-30,89.212,89.819,88.379,88.635,1828433,0
2015-05-01,89.1,90.131,88.88,90.028,2230903,0
2015-05-04,90.291,90.691,90.161,90.566,1601328,0
2015-05-05,90.613,91.249,89.638,89.771,1155782,0
2015-05-06,90.141,90.368,89.335,89.847,1065199,0
2015-05-07,89.733,90.263,89.468,89.998,1047537,0
2015-05-08,90.944,91.295,90.603,90.851,1157260,0
2015-05-11,90.831,91.304,90.72,90.72,1265796,0
2015-05-12,90.583,90.917,89.978,90.566,1222238,0
2015-05-13,90.822,91.362,90.452,90.729,1848665,0
2015-05-14,91.362,92.404,91.324,92.309,1398510,0
2015-05-15,92.404,92.45,91.287,91.988,1715470,0
2015-05-18,91.95,92.101,91.589,91.817,1218125,0
2015-05-19,92.035,92.224,91.438,91.561,1991378,0
2015-05-20,91.713,91.835,91.001,91.57,1070714,0
2015-05-21,91.57,92.784,91.419,92.358,1366624,0
2015-05-22,92.27,92.404,91.761,91.761,1341710,0
2015-05-26,91.666,91.683,89.913,90.341,2272802,0
2015-05-27,90.613,91.287,90.092,91.099,1320804,0
2015-05-28,90.773,90.822,89.913,90.491,1407147,0
2015-05-29,90.225,90.632,88.87,88.87,3953435,0
2015-06-01,89.345,89.393,88.086,88.823,2058275,0
2015-06-02,88.7,89.988,88.379,89.609,1561806,0
2015-06-03,89.714,90.301,89.553,90.054,1683471,0
2015-06-04,89.488,89.628,88.359,88.511,1564166,0
2015-06-05,88.283,88.501,87.82,88.301,1554136,0
2015-06-08,88.179,88.32,87.669,87.679,1983316,0
2015-06-09,87.791,88.266,87.519,87.83,1530303,0
2015-06-10,88.159,89.874,88.029,89.592,2358958,0
2015-06-11,89.658,89.904,89.221,89.819,1395761,0
2015-06-12,89.345,89.6,88.521,88.75,1213322,0
2015-06-15,87.82,87.97,87.27,87.733,1884177,0
2015-06-16,87.509,88.039,87.479,87.762,1926621,0
2015-06-17,87.97,88.189,86.921,87.707,1446445,0
2015-06-18,88.209,88.92,87.849,88.588,1809323,0
2015-06-19,88.389,88.54,87.82,87.951,3468193,0
2015-06-22,88.549,88.88,88.209,88.805,1425222,0
2015-06-23,88.71,88.832,88.209,88.389,1344754,0
2015-06-24,88.399,89.714,88.219,89.192,2187825,0
2015-06-25,89.488,89.506,87.897,87.999,1901385,0
2015-06-26,88.347,88.566,88.024,88.337,1550644,0
2015-06-29,87.33,88.289,87.032,87.071,1706400,0
2015-06-30,87.672,88.165,87.185,87.395,1788040,0
2015-07-01,87.974,89.156,87.565,88.958,2713206,0
2015-07-02,89.041,89.347,88.366,88.93,1746417,0
2015-07-06,87.883,89.129,87.883,88.66,1411901,0
2015-07-07,88.767,89.491,87.795,89.337,1987246,0
2015-07-08,88.729,88.87,87.13,87.529,1892197,0
2015-07-09,88.509,88.88,87.462,87.462,1511888,0
2015-07-10,88.739,89.071,88.074,88.146,1752615,0
2015-07-13,89.11,89.356,88.739,89.252,1431016,0
2015-07-14,89.175,89.804,89.051,89.538,1258251,0
2015-07-15,89.566,89.718,88.68,88.9,1528546,0
2015-07-16,89.748,89.814,88.93,89.129,1328718,0
2015-07-17,89.003,89.603,88.405,88.566,1448346,0
2015-07-20,88.519,89.28,88.298,88.984,1852811,0
2015-07-21,88.689,88.841,87.481,87.746,2159284,0
2015-07-22,88.337,89.129,84.606,85.29,4777860,0
2015-07-23,85.748,86.491,84.919,85.119,2593892,0
2015-07-24,84.996,85.035,83.643,84.043,2016656,0
2015-07-27,83.462,83.643,82.844,83.082,2727070,0
2015-07-28,83.406,84.835,83.177,84.493,2017811,0
2015-07-29,84.473,85.206,84.138,85.063,1318097,0
2015-07-30,84.664,85.262,84.52,85.006,1482794,0
2015-07-31,85.424,85.567,84.958,85.187,1787589,0
2015-08-03,85.206,85.31,84.014,84.415,1499697,0
2015-08-04,84.664,84.767,83.968,84.113,1775825,0
2015-08-05,84.899,86.052,84.835,85.3,1412426,0
2015-08-06,85.31,85.528,84.854,84.948,1078275,0
2015-08-07,84.872,85.434,84.684,85.025,1409697,0
2015-08-10,85.472,87.022,85.472,87.005,1321575,0
2015-08-11,85.957,85.996,84.737,84.948,1589253,0
2015-08-12,87.653,87.653,83.663,85.063,1717744,0
2015-08-13,84.777,85.538,84.357,85.148,1017413,0
2015-08-14,85.08,85.528,84.928,85.462,865959,0
2015-08-17,85.006,85.901,84.434,85.728,790655,0
2015-08-18,85.728,85.881,85.225,85.625,803261,0
2015-08-19,84.854,85.32,84.263,84.596,1005650,0
2015-08-20,84.093,84.093,83.206,83.226,1536149,0
2015-08-21,82.747,82.919,81.112,81.139,2366399,0
2015-08-24,76.036,80.664,75.019,78.257,3908125,0
2015-08-25,80.54,80.702,76.189,76.256,3044991,0
2015-08-26,77.92,79.434,77.197,79.273,2908034,0
2015-08-27,80.187,81.196,79.34,80.759,2458722,0
2015-08-28,80.368,81.025,79.978,80.985,1401924,0
2015-08-31,80.197,80.948,79.864,80.483,1691067,0
2015-09-01,78.465,78.921,77.475,77.92,2437611,0
2015-09-02,78.921,79.169,77.884,78.73,1713963,0
2015-09-03,79.75,79.95,78.98,79.264,1537830,0
2015-09-04,78.13,78.33,77.578,77.846,1625423,0
2015-09-08,79.254,80.168,79.007,80.129,1690019,0
2015-09-09,80.884,81.075,79.464,79.55,1774355,0
2015-09-10,79.379,79.968,78.882,79.417,1594747,0
2015-09-11,79.282,79.579,78.646,79.579,1305507,0
2015-09-14,79.502,79.597,78.531,78.673,1186194,0
2015-09-15,78.941,80.578,78.721,80.416,1671741,0
2015-09-16,80.416,81.9,80.226,81.655,1926751,0
2015-09-17,81.465,82.747,81.196,81.465,3249493,0
2015-09-18,80.483,81.445,80.291,80.721,5102609,0
2015-09-21,80.768,81.166,80.075,80.236,1882113,0
2015-09-22,79.179,80.036,78.961,79.55,2658277,0
2015-09-23,79.521,79.616,78.808,79.226,1842395,0
2015-09-24,78.369,79.226,77.388,78.911,2427507,0
2015-09-25,79.434,79.55,78.159,78.483,1899864,0
2015-09-28,78.55,78.55,77.026,77.198,1502240,0
2015-09-29,77.4,78.456,77.083,77.965,2299387,0
2015-09-30,78.762,79.431,77.946,78.894,1870496,0
2015-10-01,78.772,79.288,77.641,78.166,1669873,0
2015-10-02,76.998,79.346,76.834,79.346,1148754,0
2015-10-05,79.978,82.125,79.921,82.077,1759265,0
2015-10-06,81.973,82.47,81.771,82.067,1453706,0
2015-10-07,82.633,83.929,81.973,82.787,1145622,0
2015-10-08,82.539,84.339,82.337,84.043,1291998,0
2015-10-09,84.072,84.83,83.821,84.023,1538628,0
2015-10-12,84.129,84.129,83.526,83.975,897565,0
2015-10-13,83.382,83.871,82.855,82.939,929247,0
2015-10-14,82.711,82.959,81.32,81.436,2057845,0
2015-10-15,81.914,82.067,80.9,82.003,1686460,0
2015-10-16,82.115,82.232,80.554,80.821,2848779,0
2015-10-19,80.679,80.821,80.381,80.563,1745329,0
2015-10-20,80.534,81.923,80.189,81.598,2202330,0
2015-10-21,80.639,82.614,78.954,82.003,3377930,0
2015-10-22,82.375,86.132,82.012,85.817,3666500,0
2015-10-23,86.208,86.929,86.008,86.831,2178785,0
2015-10-26,86.85,87.377,86.469,86.966,1592357,0
2015-10-27,86.363,87.131,85.932,86.822,1707117,0
2015-10-28,86.737,88.316,86.737,88.307,1611970,0
2015-10-29,88.088,88.346,87.426,88.106,1001339,0
2015-10-30,88.307,88.671,87.934,88.125,1814158,0
2015-11-02,88.173,89.833,88.011,89.62,1274013,0
2015-11-03,89.401,89.899,89.027,89.152,2080098,0
2015-11-04,89.478,89.928,88.933,89.075,1082048,0
2015-11-05,89.237,89.757,88.462,89.237,1157519,0
2015-11-06,88.759,89.382,87.924,88.779,2096470,0
2015-11-09,88.643,88.741,87.167,87.598,1369396,0
2015-11-10,87.283,87.943,86.929,87.879,938847,0
2015-11-11,88.577,88.577,87.167,87.549,1963241,0
2015-11-12,86.822,87.715,85.969,85.999,1610404,0
2015-11-13,86.017,86.718,85.663,85.701,1246615,0
2015-11-16,85.72,87.377,85.577,87.303,1391734,0
2015-11-17,87.474,87.77,86.227,86.363,2026048,0
2015-11-18,86.813,87.905,86.526,87.819,1279998,0
2015-11-19,87.799,88.759,87.131,88.643,1451723,0
2015-11-20,89.007,90.11,88.741,89.66,2057034,0
2015-11-23,89.737,90.034,89.286,89.448,1783590,0
2015-11-24,88.943,89.747,88.835,89.515,1362209,0
2015-11-25,89.515,89.985,89.343,89.515,1121420,0
2015-11-27,89.419,89.803,89.144,89.333,458939,0
2015-11-30,89.506,90.224,89.247,90.081,2324739,0
2015-12-01,90.388,91.061,89.68,90.253,2421306,0
2015-12-02,89.948,90.445,89.458,89.506,1727988,0
2015-12-03,89.594,89.995,87.943,88.529,1881127,0
2015-12-04,88.529,90.455,88.529,90.406,2068404,0
2015-12-07,89.707,89.899,89.124,89.525,1488029,0
2015-12-08,88.806,89.134,88.097,88.462,1872057,0
2015-12-09,88.088,89.574,87.829,88.557,1923806,0
2015-12-10,88.557,90.12,88.395,89.419,1836693,0
2015-12-11,88.261,89.075,87.455,87.666,1542384,0
2015-12-14,87.943,89.085,87.637,89.036,2045321,0
2015-12-15,89.276,89.62,88.271,88.415,1819790,0
2015-12-16,88.691,90.167,88.385,90.071,1633463,0
2015-12-17,90.051,90.263,88.701,88.711,2094487,0
2015-12-18,88.261,88.375,87.101,87.148,2765420,0
2015-12-21,87.888,88.203,87.186,88.031,1548016,0
2015-12-22,88.741,89.134,87.943,88.969,1487967,0
2015-12-23,89.564,90.435,89.286,90.302,1188501,0
2015-12-24,90.1,90.524,90.071,90.224,353662,0
2015-12-28,89.938,90.12,89.286,89.842,782459,0
2015-12-29,90.729,91.048,90.488,90.875,830162,0
2015-12-30,90.729,91.038,89.823,89.852,1005219,0
2015-12-31,89.466,90.072,89.1,89.359,1110853,0
2016-01-04,88.02,88.144,86.689,87.797,1965943,0
2016-01-05,87.817,88.223,85.936,86.516,2518809,0
2016-01-06,84.77,85.494,83.795,84.384,2642311,0
2016-01-07,82.272,82.904,81.483,81.693,2703487,0
2016-01-08,82.128,82.427,80.826,81.009,2239357,0
2016-01-11,81.346,81.346,78.878,80.21,4471368,0
2016-01-12,81.079,81.493,79.612,80.788,2211938,0
2016-01-13,81.465,81.84,79.293,79.525,3114054,0
2016-01-14,79.864,80.97,78.888,79.864,2624188,0
2016-01-15,77.877,79.052,77.74,78.339,2650961,0
2016-01-19,79.005,79.342,77.799,78.764,2522678,0
2016-01-20,77.404,79.216,76.314,78.427,3101731,0
2016-01-21,78.897,79.554,77.694,78.724,3854089,0
2016-01-22,79.795,80.229,78.59,79.216,2115288,0
2016-01-25,81.039,81.039,78.051,78.145,1716084,0
2016-01-26,79.14,81.318,78.976,81.291,2619688,0
2016-01-27,84.364,84.849,81.589,83.12,3550794,0
2016-01-28,83.988,85.59,83.508,85.58,3424396,0
2016-01-29,86.062,86.842,85.522,86.842,3378951,0
2016-02-01,85.31,87.045,85.253,86.699,2541606,0
2016-02-02,86.102,86.486,85.042,85.426,3464470,0
2016-02-03,86.545,86.775,84.849,86.757,2099335,0
2016-02-04,86.362,89.384,86.308,88.183,1816265,0
2016-02-05,87.739,88.096,86.719,87.171,1935733,0
2016-02-08,86.13,87.327,85.494,87.025,2460746,0
2016-02-09,86.275,87.777,86.052,87.124,1424844,0
2016-02-10,87.382,88.54,86.872,87.181,1744529,0
2016-02-11,85.744,87.134,85.151,86.389,1845131,0
2016-02-12,87.199,88.8,86.833,88.589,1646251,0
2016-02-16,89.679,90.354,88.396,90.189,2333867,0
2016-02-17,90.632,91.799,90.429,91.529,2870577,0
2016-02-18,91.692,92.417,91.365,92.147,1730619,0
2016-02-19,91.732,92.454,90.939,92.427,2675480,0
2016-02-22,92.803,93.853,92.764,92.977,1702157,0
2016-02-23,92.744,93.1,91.289,91.355,1616299,0
2016-02-24,90.266,91.171,89.659,90.835,2893845,0
2016-02-25,91.25,91.687,90.602,91.577,1641770,0
2016-02-26,92.078,92.3,91.365,91.529,1323971,0
2016-02-29,91.722,92.241,90.875,90.875,1624758,0
2016-03-01,91.722,93.64,91.321,93.371,1246877,0
2016-03-02,92.947,93.601,92.656,93.545,1164473,0
2016-03-03,93.409,93.583,92.417,93.11,1692627,0
2016-03-04,93.294,94.595,92.774,94.228,1603439,0
2016-03-07,93.525,94.523,93.525,94.278,1428855,0
2016-03-08,93.823,94.065,92.986,93.62,1351347,0
2016-03-09,93.912,94.228,93.11,93.409,1361421,0
2016-03-10,93.766,94.132,92.686,93.583,1398867,0
2016-03-11,94.461,95.135,94.288,94.654,1529240,0
2016-03-14,94.278,94.972,93.967,94.527,1355458,0
2016-03-15,93.62,94.48,93.269,94.471,1363014,0
2016-03-16,94.316,95.222,94.075,94.798,1333349,0
2016-03-17,94.922,97.418,94.883,97.067,2451490,0
2016-03-18,97.262,97.689,96.721,97.689,2890254,0
2016-03-21,97.409,98.268,97.027,98.109,1751724,0
2016-03-22,97.807,98.8,97.561,98.622,1759842,0
2016-03-23,98.642,98.78,98.041,98.445,1795442,0
2016-03-24,97.807,98.179,97.591,97.757,1635203,0
2016-03-28,97.855,98.089,97.531,97.767,1495644,0
2016-03-29,97.35,98.464,97.262,98.306,1660198,0
2016-03-30,98.995,99.79,98.839,99.492,1780244,0
2016-03-31,99.422,99.83,98.889,99.303,1272793,0
2016-04-01,98.642,100.45,98.268,100.28,1207406,0
2016-04-04,100.31,100.54,99.204,99.53,1490303,0
2016-04-05,98.929,99.213,98.268,98.691,1065416,0
2016-04-06,98.711,99.66,97.708,99.57,1417906,0
2016-04-07,98.958,100.25,98.879,99.422,2110520,0
2016-04-08,100.46,101.16,99.65,100.05,1159209,0
2016-04-11,100.21,101.15,99.93,99.94,1065395,0
2016-04-12,100.19,101.78,100.11,101.18,1388367,0
2016-04-13,101.7,101.83,100.96,101.76,1914889,0
2016-04-14,101.93,102.38,101.43,101.73,1168904,0
2016-04-15,101.83,102.02,101.59,101.68,1290569,0
2016-04-18,101.21,102.24,101.21,102.08,1367938,0
2016-04-19,102.46,102.94,102.08,102.45,2154695,0
2016-04-20,101.49,102.43,100.51,101.15,3022774,0
2016-04-21,101.41,102.89,101.12,101.37,2152556,0
2016-04-22,101.6,102.2,101.02,101.46,1821307,0
2016-04-25,101.29,101.64,100.88,101.28,1357105,0
2016-04-26,101.59,102.21,100.86,102.2,1535844,0
2016-04-27,102.43,102.79,101.67,102.27,1159834,0
2016-04-28,101.5,102.44,101.1,101.37,1319676,0
2016-04-29,100.97,101.7,100.47,101.32,1824398,0
2016-05-02,101.04,101.89,99.75,101.76,1433364,0
2016-05-03,101.34,101.55,100.73,101.27,1551304,0
2016-05-04,100.96,101.1,100.13,100.37,1294649,0
2016-05-05,100.79,101.15,99.83,100.01,1412675,0
2016-05-06,99.95,101,99.86,101,1010533,0
2016-05-09,100.8,101.19,100.26,100.9,1021673,0
2016-05-10,101.09,102.45,100.68,102.12,1218806,0
2016-05-11,102.06,102.44,101.08,101.08,977458,0
2016-05-12,101.32,101.81,100.61,101.33,1535355,0
2016-05-13,101.21,101.63,99.58,99.83,1287292,0
2016-05-16,100.1,101.36,100.01,101.1,1229947,0
2016-05-17,101.08,101.92,100.24,100.67,1557521,0
2016-05-18,100.45,101.13,99.54,100.15,1124822,0
2016-05-19,99.442,100.14,98.572,99.62,1272709,0
2016-05-20,100.18,100.63,99.86,99.99,1309241,0
2016-05-23,99.81,100.37,99.452,100.08,955215,0
2016-05-24,100.7,101.96,99.472,101.71,961200,0
2016-05-25,101.87,102.67,101.71,101.92,1327119,0
2016-05-26,102.08,102.6,101.77,102.04,860929,0
2016-05-27,102.03,102.28,101.63,102.12,862399,0
2016-05-31,102.25,102.9,101.72,102.79,2093137,0
2016-06-01,101.99,103.49,101.4,103.44,2811227,0
2016-06-02,103.18,103.84,102.7,103.84,1419505,0
2016-06-03,103.84,104.09,103.21,103.93,1278288,0
2016-06-06,104.02,104.7,103.87,104.47,1114791,0
2016-06-07,104.39,105.73,104.39,105.21,1854406,0
2016-06-08,105.3,106.2,105.12,106.05,1467307,0
2016-06-09,105.24,105.65,104.49,105.47,1528374,0
2016-06-10,104.78,105.22,104.33,104.79,1320181,0
2016-06-13,103.49,103.88,102.38,102.41,3474919,0
2016-06-14,102.16,102.94,101.73,102.48,1935930,0
2016-06-15,102.93,103.18,101.8,101.96,2270662,0
2016-06-16,101.71,102.34,100.7,102.09,1730116,0
2016-06-17,102.25,103.18,101.91,102.98,2181841,0
2016-06-20,103.76,104.89,103.44,103.47,1580832,0
2016-06-21,103.38,103.48,102.73,102.83,1217420,0
2016-06-22,102.94,103.43,102.53,102.58,1490902,0
2016-06-23,103.09,103.55,102.68,103.55,1535462,0
2016-06-24,100.13,100.89,98.119,98.582,3165450,0
2016-06-27,97.817,97.855,95.314,95.683,2874809,0
2016-06-28,96.912,98.022,96.542,98.003,1994978,0
2016-06-29,99.174,99.432,98.661,99.253,1533981,0
2016-06-30,99.57,101.54,99.57,101.54,1651404,0
2016-07-01,101.69,102.78,101.52,102.18,1644450,0
2016-07-05,101.64,101.73,100.69,101.29,1455181,0
2016-07-06,100.84,102.63,100.49,102.54,1857939,0
2016-07-07,102.71,103.63,102.36,103.25,1684078,0
2016-07-08,104.13,105.76,104.01,105.64,1672451,0
2016-07-11,106.05,106.68,105.84,106.27,1127229,0
2016-07-12,107.01,107.39,106.54,107.26,1324699,0
2016-07-13,107.76,107.99,106.65,107.81,1752960,0
2016-07-14,108.64,108.97,108.23,108.26,1356234,0
2016-07-15,108.66,108.75,107.98,108.42,1262523,0
2016-07-18,108.32,108.48,107.51,107.88,943593,0
2016-07-19,107.42,108.36,107.1,108.32,1323909,0
2016-07-20,109.68,111.64,109.35,111.36,3022307,0
2016-07-21,111.3,112.12,110.83,111.14,2313739,0
2016-07-22,111.17,111.78,110.87,111.7,1456641,0
2016-07-25,111.7,111.94,111.2,111.92,1019125,0
2016-07-26,112.08,113.07,111.62,112.99,1350816,0
2016-07-27,113.06,113.4,111.86,112.84,1228675,0
2016-07-28,112.56,112.82,111.41,112.45,1014808,0
2016-07-29,112.41,112.83,111.68,112.49,878525,0
2016-08-01,112.03,112.95,111.45,112.53,1336317,0
2016-08-02,112.5,113.05,111.13,112.18,1896362,0
2016-08-03,112.5,112.5,111.77,112.25,949637,0
2016-08-04,112.1,113.49,111.73,112.73,1141644,0
2016-08-05,113.18,113.93,112.89,113.9,1105011,0
2016-08-08,114.23,114.7,113.93,114.5,1668783,0
2016-08-09,114.61,115.12,114.36,115.12,1453458,0
2016-08-10,115.41,115.41,114.31,114.84,1171727,0
2016-08-11,114.95,116.08,114.84,115.89,1027991,0
2016-08-12,115.87,116.18,115.34,115.9,888611,0
2016-08-15,115.87,116.83,115.87,116.27,992521,0
2016-08-16,115.96,116.13,115.36,115.39,951120,0
2016-08-17,115.29,116.07,115.04,115.99,1124595,0
2016-08-18,115.83,115.99,115.42,115.98,963084,0
2016-08-19,115.71,116.83,115.28,116.63,1348759,0
2016-08-22,116.21,116.78,116,116.74,1019667,0
2016-08-23,116.74,117.48,116.68,116.77,1258234,0
2016-08-24,116.71,116.93,116.24,116.52,1250172,0
2016-08-25,116.11,116.71,115.88,116.39,1202252,0
2016-08-26,116.63,117.76,116.07,116.62,1382226,0
2016-08-29,116.7,117.65,116.57,117.47,1084971,0
2016-08-30,117.46,117.46,116.85,117.15,1192371,0
2016-08-31,116.92,116.96,115.78,115.87,1645901,0
2016-09-01,115.88,116.64,115.08,116.63,1463957,0
2016-09-02,120.39,120.39,116.93,118.07,1558525,0
2016-09-06,117.99,118.25,116.07,116.81,2172091,0
2016-09-07,116.49,116.76,116.04,116.65,1089987,0
2016-09-08,116.15,116.88,115.93,116.02,1300973,0
2016-09-09,115.12,115.35,112.87,112.87,1846844,0
2016-09-12,112.24,115.08,112.02,114.8,1582159,0
2016-09-13,113.85,114.43,112.54,112.78,2346192,0
2016-09-14,112.81,113.59,112.61,113.21,1632994,0
2016-09-15,113.16,114.67,112.92,114.39,1006694,0
2016-09-16,114,114.02,112.91,113.28,1788735,0
2016-09-19,114.05,115.02,113.79,114.21,1024965,0
2016-09-20,114.95,115.95,114.84,115.43,1776642,0
2016-09-21,115.83,116.2,114.82,116.06,1577543,0
2016-09-22,117.09,117.54,116.61,116.68,1023951,0
2016-09-23,116.34,116.42,114.74,114.85,1141513,0
2016-09-26,114.58,115.66,114.05,114.77,1163260,0
2016-09-27,114.73,116.44,114.33,116,1622961,0
2016-09-28,116.37,117.71,116.18,117.65,1502952,0
2016-09-29,117.21,118.13,116.63,116.68,1545353,0
2016-09-30,117.47,118.34,116.92,117.48,2001918,0
2016-10-03,117.01,118.54,116.76,117.53,1619600,0
2016-10-04,117.25,117.76,116.33,116.7,1758885,0
2016-10-05,117.29,117.64,116.67,116.91,1019821,0
2016-10-06,116.71,117.36,116.32,117.2,1092296,0
2016-10-07,117,117.22,114.73,114.88,2219467,0
2016-10-10,115.26,116.13,113.86,114.1,1860983,0
2016-10-11,113.82,114.1,111.58,112.76,4063708,0
2016-10-12,112.97,114.88,112.9,114.48,1817180,0
2016-10-13,113.75,113.92,113.2,113.56,1324107,0
2016-10-14,114.75,114.75,113.59,113.61,1219408,0
2016-10-17,113.71,114.43,113.62,113.79,1530580,0
2016-10-18,114.54,114.82,112.68,112.8,1826646,0
2016-10-19,113.29,113.65,112.78,113.44,2713309,0
2016-10-20,111.48,112.72,109.63,111.04,3842996,0
2016-10-21,109.92,111.54,109.91,110.82,2476411,0
2016-10-24,111.26,111.61,110.25,110.85,2277417,0
2016-10-25,110.45,110.89,109.63,109.63,1843728,0
2016-10-26,109.47,112.34,109.3,111.14,2371541,0
2016-10-27,111.36,111.68,110.05,111.08,1702644,0
2016-10-28,111.27,112.48,111.01,111.6,1290184,0
2016-10-31,112.07,112.11,111.3,111.33,1494885,0
2016-11-01,111.33,111.61,109.33,109.9,1428805,0
2016-11-02,110.03,111.74,109.64,111.18,2534219,0
2016-11-03,111.58,111.66,110.89,111.32,1349571,0
2016-11-04,111.39,112.69,110.99,111.77,1984665,0
2016-11-07,113.04,114.97,112.72,114.84,1637830,0
2016-11-08,114.65,116.52,114.36,115.42,1492349,0
2016-11-09,114.16,119.25,113.74,118.75,2609814,0
2016-11-10,119.19,121.15,119.18,120.81,2301587,0
2016-11-11,120.32,121.74,120.09,121.47,1689001,0
2016-11-14,122.01,122.49,120.82,121.07,1512098,0
2016-11-15,120.83,122.5,120.17,122.49,1373679,0
2016-11-16,122.16,122.67,121.46,122.1,1335647,0
2016-11-17,122.03,122.5,121.46,121.64,1185242,0
2016-11-18,121.5,121.92,120.78,121.52,1086315,0
2016-11-21,120.92,121.97,120.82,121.04,1935690,0
2016-11-22,121.08,122.15,120.75,121.97,1601552,0
2016-11-23,122.01,122.76,121.94,122.46,1196399,0
2016-11-25,122.52,123.29,122.27,123.29,474350,0
2016-11-28,122.93,123.27,122.26,122.4,922884,0
2016-11-29,122.12,123.67,121.68,123.13,1247561,0
2016-11-30,123.81,125.09,122.7,122.7,2507270,0
2016-12-01,123.22,123.77,122.43,122.82,2492366,0
2016-12-02,122.12,123.29,121.06,122.72,1957294,0
2016-12-05,123.26,124.11,122.98,123.62,1695103,0
2016-12-06,123.61,124.18,122.93,123.98,1032100,0
2016-12-07,123.74,125.46,123.65,125.4,1041784,0
2016-12-08,125.37,125.43,123.61,124.27,1421750,0
2016-12-09,123.96,124.51,122.98,124.51,1180741,0
2016-12-12,124.51,125.06,123.89,124.48,819837,0
2016-12-13,124.81,125.1,123.09,123.67,1249498,0
2016-12-14,123.7,123.99,121.47,121.71,1673427,0
2016-12-15,121.49,123.84,121.42,122.59,1391866,0
2016-12-16,122.6,123.3,121.7,122.45,3271271,0
2016-12-19,122.69,123.5,122.21,123.47,1069323,0
2016-12-20,124.01,124.22,123.11,123.43,853435,0
2016-12-21,123.33,123.43,122.23,122.23,877105,0
2016-12-22,122.17,122.48,121.32,122.18,837983,0
2016-12-23,122.44,122.7,122.14,122.38,444899,0
2016-12-27,122.6,123.06,122.31,122.73,508255,0
2016-12-28,122.93,123.18,120.74,120.84,994100,0
2016-12-29,121.19,121.57,120.21,120.69,919073,0
2016-12-30,121.18,121.18,120.06,120.66,842766,0
2017-01-03,121.91,122.25,119.93,120.72,1318529,0
2017-01-04,121.25,121.49,120.59,121.19,1151897,0
2017-01-05,121.15,121.82,118.93,119.83,1502560,0
2017-01-06,120.12,121.41,119.63,121.08,972860,0
2017-01-09,120.88,121.43,120.39,120.48,995474,0
2017-01-10,120.56,121.09,120,120.77,1583764,0
2017-01-11,120.7,121.48,120.23,121.36,1155969,0
2017-01-12,121.19,121.38,118.29,120.81,1306300,0
2017-01-13,120.81,121.85,120.81,121.58,1036822,0
2017-01-17,120.94,121.45,120.45,121.02,979087,0
2017-01-18,121.14,122.21,121.14,121.85,1004326,0
2017-01-19,121.79,122.44,120.81,121.56,1162689,0
2017-01-20,121.93,122.59,121.49,121.92,1126218,0
2017-01-23,121.79,122.31,121.35,122.23,1162802,0
2017-01-24,122.6,125.63,122.04,125.2,2466260,0
2017-01-25,127.21,128.25,123.01,126.69,3596943,0
2017-01-26,126.85,128.13,125.31,126.33,1944148,0
2017-01-27,126.39,127.74,126.39,126.97,1193475,0
2017-01-30,126.93,126.97,125.85,126.9,1506013,0
2017-01-31,126.61,126.75,124.7,125.33,1686913,0
2017-02-01,125.28,126.04,124.11,125.02,1391743,0
2017-02-02,124.74,125.48,124.21,125.12,978783,0
2017-02-03,125.73,125.79,124.62,125.34,1509025,0
2017-02-06,125.2,125.91,124.96,125.42,752074,0
2017-02-07,125.67,126.1,124.95,125.08,1135078,0
2017-02-08,125.06,125.52,124.66,125.26,770542,0
2017-02-09,125.43,126.38,125.29,125.39,1181444,0
2017-02-10,125.77,126.22,125.31,126.12,736538,0
2017-02-13,126.46,127.74,126.46,127.47,911055,0
2017-02-14,127.4,127.81,126.66,127.7,975257,0
2017-02-15,127.29,128.07,127.01,127.86,850828,0
2017-02-16,127.93,128.4,127.49,128.35,1203239,0
2017-02-17,127.27,128.45,126.15,128.4,1968382,0
2017-02-21,128.04,128.98,127.7,128.5,1525218,0
2017-02-22,127.85,128.94,127.75,128.21,1318915,0
2017-02-23,128.57,128.95,127.47,128.51,1612613,0
2017-02-24,128.09,129.75,127.67,129.75,1686018,0
2017-02-27,129.55,130.07,129.14,129.95,1141853,0
2017-02-28,129.68,130.26,129.39,130.07,2308530,0
2017-03-01,131.32,133.26,131.27,132.94,1912069,0
2017-03-02,132.54,132.92,131.91,132.27,1685773,0
2017-03-03,132.09,132.47,131.38,132.36,1049245,0
2017-03-06,131.56,132.47,131.48,132.17,1274922,0
2017-03-07,131.83,132.39,131.42,131.94,1184402,0
2017-03-08,131.92,132.69,131.77,131.92,882755,0
2017-03-09,131.71,132.09,130.41,131,1171539,0
2017-03-10,131.95,132.11,131.02,132.05,991201,0
2017-03-13,132.05,132.47,131.64,132.3,903741,0
2017-03-14,131.66,131.8,130.78,131.28,927237,0
2017-03-15,131.95,133.94,131.75,133.47,1016951,0
2017-03-16,133.13,134.02,132.13,132.51,1016570,0
2017-03-17,133.02,133.8,132.55,133.51,2910400,0
2017-03-20,133.73,134.03,133.04,133.24,929192,0
2017-03-21,133.73,133.98,131.28,131.52,1125830,0
2017-03-22,131.48,132.07,130.95,131.89,831825,0
2017-03-23,131.76,132.42,131.11,131.48,1225743,0
2017-03-24,131.5,132.22,130.41,130.83,1233509,0
2017-03-27,128.99,130.17,127.27,129.71,1760508,0
2017-03-28,129.89,131.51,128.96,130.96,1498091,0
2017-03-29,130.79,130.99,130.22,130.66,957026,0
2017-03-30,130.44,131.76,130.36,131.3,759951,0
2017-03-31,131.04,132.06,130.82,131.16,1106925,0
2017-04-03,131.66,132.07,129.42,130.29,1964843,0
2017-04-04,130.29,130.61,129.65,130.32,991042,0
2017-04-05,130.91,131.87,129.68,129.77,1202162,0
2017-04-06,129.99,131.05,129.54,130.33,968411,0
2017-04-07,130.17,131.02,130.15,130.44,732523,0
2017-04-10,130.42,131.47,130.42,130.95,936699,0
2017-04-11,130.63,131.53,130.07,131.5,1413946,0
2017-04-12,131.48,131.48,129.51,129.58,1468304,0
2017-04-13,129.42,130.28,128.9,128.9,754772,0
2017-04-17,129.35,130.17,128.9,130.08,870777,0
2017-04-18,129.29,131.69,129.29,131.09,1626376,0
2017-04-19,131.49,131.88,130.49,130.83,1109895,0
2017-04-20,131.48,133.59,131.21,133.26,1289057,0
2017-04-21,133.54,134.38,133.27,133.54,2214986,0
2017-04-24,137.43,141.42,137.27,138.39,4139284,0
2017-04-25,137.55,139.61,137.36,137.89,3002219,0
2017-04-26,138.13,138.52,137.64,137.77,1957789,0
2017-04-27,137.92,138.83,137.66,138.05,1242803,0
2017-04-28,137.97,138.25,136.56,136.73,1550733,0
2017-05-01,136.53,136.72,135.24,136.3,1642907,0
2017-05-02,137.1,137.56,135.32,135.87,1691089,0
2017-05-03,135.71,136.72,135.14,136.6,1235137,0
2017-05-04,136.89,137.2,136.08,136.91,1556850,0
2017-05-05,137.49,138.27,137.03,138.23,933821,0
2017-05-08,137.97,138.41,137.73,138.17,882680,0
2017-05-09,138.05,138.42,137.23,137.59,800783,0
2017-05-10,137.51,137.89,136.25,136.94,902119,0
2017-05-11,136.98,136.98,135.13,136.64,1095660,0
2017-05-12,136.37,136.62,135.77,136.03,970572,0
2017-05-15,136.19,136.83,136.01,136.34,781098,0
2017-05-16,136.69,136.71,135.66,136.37,781104,0
2017-05-17,135.12,135.47,133.38,133.45,1641970,0
2017-05-18,133.63,134.88,132.59,134.02,1228433,0
2017-05-19,135.83,136.47,133.98,135.65,1096038,0
2017-05-22,136.17,136.68,135.84,136.51,825872,0
2017-05-23,136.64,137.68,136.15,137.42,1074684,0
2017-05-24,137.93,138.34,137.13,138.15,878212,0
2017-05-25,138.6,139.35,137.79,139.12,900069,0
2017-05-26,138.68,139.4,138.65,138.99,700779,0
2017-05-30,138.73,140.03,138.42,139.72,982156,0
2017-05-31,139.6,140.1,138.91,139.83,1236364,0
2017-06-01,141.76,142.27,140.6,141.94,1356690,0
2017-06-02,142.15,143.44,141.74,142.2,1095409,0
2017-06-05,142.23,142.95,142.13,142.6,1505689,0
2017-06-06,142.27,142.69,141.39,141.58,972832,0
2017-06-07,141.71,143.29,141.32,143.15,1528638,0
2017-06-08,143.05,143.54,141.7,143.17,1464845,0
2017-06-09,143.27,143.96,142.39,143.38,1151927,0
2017-06-12,144.16,144.16,142.06,143.3,1150390,0
2017-06-13,143.7,145.23,143.26,144.98,1187440,0
2017-06-14,145.52,145.56,144.54,145.3,1272847,0
2017-06-15,143.87,146.77,143.83,146.75,1115183,0
2017-06-16,147.11,148.09,146.93,147.17,2167483,0
2017-06-19,147.86,148.76,147.33,148.7,865349,0
2017-06-20,147.9,148.81,147.55,148.13,1309212,0
2017-06-21,148.2,148.47,145.08,145.17,2186668,0
2017-06-22,145,145.2,144.03,144.75,1208717,0
2017-06-23,144.83,145.14,144.18,144.34,1357900,0
2017-06-26,144.57,144.86,143.48,143.92,846043,0
2017-06-27,143.29,144.02,140.76,140.87,1719102,0
2017-06-28,142.01,143.47,141.53,142.87,778020,0
2017-06-29,142.91,143.04,140.35,140.87,1055249,0
2017-06-30,141.29,143.17,141.29,142.49,1238285,0
2017-07-03,143.44,144.05,142.94,143.35,472025,0
2017-07-05,143.63,144.99,143.39,144.71,1084957,0
2017-07-06,144.26,144.88,143.29,143.59,841378,0
2017-07-07,143.94,146.2,143.77,145.29,966837,0
2017-07-10,144.85,146.45,144.85,145.47,1095060,0
2017-07-11,145.44,145.76,143.95,145.05,1091260,0
2017-07-12,146.01,146.73,145.25,145.47,758331,0
2017-07-13,145.33,145.35,143.74,143.94,1164185,0
2017-07-14,144.19,145.19,143.97,144.93,915900,0
2017-07-17,144.66,145.94,144.19,145.44,805954,0
2017-07-18,145.2,146.02,144.88,145.87,912568,0
2017-07-19,146.17,146.94,145.67,146.9,945793,0
2017-07-20,146.68,146.94,145.76,146.34,1175727,0
2017-07-21,145.75,147.11,145.16,146.51,1651455,0
2017-07-24,142.69,143.11,139.28,141.23,3241943,0
2017-07-25,142.25,142.81,139.84,140.9,2079487,0
2017-07-26,140.96,141.08,139.25,139.33,1314203,0
2017-07-27,139.63,140.11,138.77,140.08,1402009,0
2017-07-28,139.95,140.33,139.17,140.09,1312676,0
2017-07-31,140.46,140.97,139.82,139.97,1191549,0
2017-08-01,140.36,140.59,138.82,139.17,1629467,0
2017-08-02,139.33,141.02,139.33,141.02,1492701,0
2017-08-03,141.05,141.09,139.43,140.68,1427169,0
2017-08-04,140.81,142.3,140.63,142.13,1214855,0
2017-08-07,140.93,141.76,140.1,140.92,1342730,0
2017-08-08,141.2,141.2,140.19,140.59,1014927,0
2017-08-09,140.5,141.03,139.55,139.99,1313543,0
2017-08-10,139.8,140.11,136.62,136.74,2073058,0
2017-08-11,137.39,138.19,137.07,137.63,968319,0
2017-08-14,138.82,139.14,138.13,138.32,781905,0
2017-08-15,138.33,138.97,138.26,138.36,1171215,0
2017-08-16,138.79,139.45,138.17,139.29,1097236,0
2017-08-17,137.82,138.22,135.41,135.47,1619649,0
2017-08-18,135.26,136.78,134.82,134.95,1129540,0
2017-08-21,134.88,135.32,134.36,134.88,1149058,0
2017-08-22,135.45,137.35,135.23,137.14,923732,0
2017-08-23,136.47,136.74,135.72,135.76,732853,0
2017-08-24,136.03,136.19,134.98,135.15,744854,0
2017-08-25,135.99,136.65,135.72,136.09,625011,0
2017-08-28,136.39,136.76,135.48,135.81,594864,0
2017-08-29,135.15,136.37,134.49,136.13,916900,0
2017-08-30,136.03,136.5,135.58,136.22,1022324,0
2017-08-31,136.68,137.04,136.25,136.78,872348,0
2017-09-01,137.27,137.93,136.86,136.99,710408,0
2017-09-05,136.6,137.07,135.32,135.73,1075805,0
2017-09-06,136.43,136.67,135.86,136.18,1103156,0
2017-09-07,136.53,137.98,135.95,137.4,1225907,0
2017-09-08,137.11,139.67,137.11,139.3,1309795,0
2017-09-11,140.13,140.78,139.65,140.77,1131306,0
2017-09-12,141.06,142.11,140.6,142.1,815611,0
2017-09-13,141.74,142.44,141.39,142.25,757230,0
2017-09-14,142.03,144.7,141.55,144.3,1915393,0
2017-09-15,144.2,145.06,143.13,144.87,1913414,0
2017-09-18,145.21,146.26,144.85,146.16,715768,0
2017-09-19,146.32,147.32,146.12,147.22,1031105,0
2017-09-20,147.35,147.5,146.49,146.98,936981,0
2017-09-21,146.98,147.32,146.5,146.56,830123,0
2017-09-22,146.57,147.14,146.36,146.62,797442,0
2017-09-25,146.56,146.78,145.3,146.29,1118040,0
2017-09-26,146.54,146.85,146.04,146.31,621193,0
2017-09-27,146.85,147.33,146.09,146.98,936569,0
2017-09-28,146.9,147.6,146.43,147.2,697765,0
2017-09-29,146.95,148.05,146.62,147.96,1006125,0
2017-10-02,148.18,150.16,147.97,150.16,1180937,0
2017-10-03,150.21,150.87,149.58,149.79,1586596,0
2017-10-04,149.78,150.34,149.47,150.01,1376144,0
2017-10-05,150.08,152.62,149.82,151.5,1336278,0
2017-10-06,151.1,151.68,150.73,151.63,800985,0
2017-10-09,152.08,152.24,151.26,151.7,750968,0
2017-10-10,152.5,152.5,151.38,151.62,930235,0
2017-10-11,151.62,151.65,150.87,151.44,974282,0
2017-10-12,151.26,153.35,151.045,153.23,828074,0
2017-10-13,154,154.378,152.68,152.82,702436,0
2017-10-16,153.47,153.8,153.02,153.41,534382,0
2017-10-17,153.04,153.39,152.65,153.07,725905,0
2017-10-18,153.24,154.39,152.735,153.76,785481,0
2017-10-19,153.29,153.75,152.67,153.48,876202,0
2017-10-20,154.34,155.12,153.83,155.03,1477542,0
2017-10-23,149.35,157.28,148.44,155.51,2293851,0
2017-10-24,156.63,159.36,156,158.42,2123311,0
2017-10-25,158.17,158.21,156.05,157.54,1621727,0
2017-10-26,158.67,158.975,157.43,157.5,950383,0
2017-10-27,157.5,159.12,157.48,159.06,1136476,0
2017-10-30,158.45,158.86,157.33,157.35,979175,0
2017-10-31,157.56,157.88,156.5,156.52,1015868,0
2017-11-01,156.96,157.03,154.97,155.12,1725403,0
2017-11-02,155.42,157.01,154.69,156.98,883896,0
2017-11-03,156.99,157.59,156.2,157.3,1031277,0
2017-11-06,157.5,158.23,156.6,157.99,1061693,0
2017-11-07,157.98,158.415,157.25,157.83,570118,0
2017-11-08,157.29,157.96,157.12,157.65,425843,0
2017-11-09,156.77,156.83,155.22,156.35,1160376,0
2017-11-10,155.76,157.42,155.72,157.14,757017,0
