Date,Open,High,Low,Close,Volume,OpenInt
1982-01-04,2.7097,2.7177,2.6863,2.7097,1161114,0
1982-01-05,2.6548,2.694,2.5998,2.6311,662042,0
1982-01-06,2.5998,2.6468,2.5449,2.5765,1668339,0
1982-01-07,2.5684,2.584,2.5449,2.5765,717038,0
1982-01-08,2.5998,2.6077,2.5765,2.5998,763893,0
1982-01-11,2.6236,2.6392,2.5998,2.6155,1804821,0
1982-01-12,2.5998,2.6077,2.5919,2.6077,554075,0
1982-01-13,2.5998,2.6155,2.5765,2.584,346296,0
1982-01-14,2.5608,2.5765,2.5449,2.5608,1279264,0
1982-01-15,2.5765,2.5998,2.5608,2.5608,1849637,0
1982-01-18,2.5684,2.5998,2.5372,2.5998,1855748,0
1982-01-19,2.5765,2.5998,2.5372,2.5449,1085745,0
1982-01-20,2.5449,2.5608,2.521,2.521,1045005,0
1982-01-21,2.5526,2.5998,2.5135,2.5998,5432799,0
1982-01-22,2.6311,2.6468,2.6077,2.6077,2126674,0
1982-01-25,2.5998,2.6236,2.5765,2.6077,1334266,0
1982-01-26,2.6468,2.6628,2.6236,2.6311,2120563,0
1982-01-27,2.6311,2.6311,2.6155,2.6236,1487042,0
1982-01-28,2.6863,2.7335,2.6311,2.7335,2725565,0
1982-01-29,2.7647,2.7805,2.7569,2.7725,1674451,0
1982-02-01,2.7805,2.7962,2.7647,2.7647,939081,0
1982-02-02,2.7885,2.8119,2.7647,2.8119,1495192,0
1982-02-03,2.8042,2.8119,2.7885,2.7885,926855,0
1982-02-04,2.7569,2.7885,2.7177,2.7411,1635747,0
1982-02-05,2.7805,2.8042,2.749,2.8042,1757968,0
1982-02-08,2.7647,2.7805,2.7411,2.7647,1702969,0
1982-02-09,2.7411,2.7647,2.7177,2.7335,1611301,0
1982-02-10,2.7647,2.7962,2.7335,2.7805,3713534,0
1982-02-11,2.8198,2.8432,2.7962,2.8042,3733902,0
1982-02-12,2.8356,2.859,2.8042,2.8515,1267043,0
1982-02-16,2.8432,2.859,2.8277,2.859,1262970,0
1982-02-17,2.8669,2.8748,2.8432,2.859,1476858,0
1982-02-18,2.859,2.8748,2.8432,2.8669,2652231,0
1982-02-19,2.859,2.8748,2.8432,2.8669,2291677,0
1982-02-22,2.8432,2.8982,2.7885,2.7885,2790751,0
1982-02-23,2.8119,2.8356,2.7885,2.8277,6349466,0
1982-02-24,2.7962,2.8432,2.7569,2.8119,3764458,0
1982-02-25,2.8042,2.8277,2.7805,2.7885,735372,0
1982-02-26,2.7805,2.7885,2.7647,2.7885,1647970,0
1982-03-01,2.7805,2.7885,2.7647,2.7805,853522,0
1982-03-02,2.749,2.7805,2.7097,2.7097,877967,0
1982-03-03,2.6785,2.7177,2.6468,2.6707,3055566,0
1982-03-04,2.6392,2.6628,2.6077,2.6468,2026859,0
1982-03-05,2.6236,2.6548,2.5765,2.5919,1721303,0
1982-03-08,2.584,2.6155,2.5449,2.5526,1843526,0
1982-03-09,2.5449,2.5684,2.521,2.5372,3564830,0
1982-03-10,2.5684,2.5765,2.5449,2.5765,2564638,0
1982-03-11,2.5919,2.5998,2.5765,2.5998,1845563,0
1982-03-12,2.6077,2.6236,2.5998,2.6155,1059265,0
1982-03-15,2.6311,2.6468,2.5998,2.6468,861669,0
1982-03-16,2.6311,2.6548,2.6155,2.6155,2301862,0
1982-03-17,2.584,2.6155,2.5526,2.5919,3758346,0
1982-03-18,2.5998,2.6155,2.584,2.6155,594819,0
1982-03-19,2.6311,2.6392,2.6077,2.6392,3314273,0
1982-03-22,2.6863,2.7177,2.6548,2.7177,1872042,0
1982-03-23,2.7647,2.7805,2.7411,2.7411,2291677,0
1982-03-24,2.7569,2.7805,2.7335,2.7569,1735561,0
1982-03-25,2.7647,2.7885,2.7411,2.7885,1487042,0
1982-03-26,2.7805,2.8042,2.749,2.7569,509259,0
1982-03-29,2.7647,2.7805,2.749,2.7805,696667,0
1982-03-30,2.7885,2.8042,2.7647,2.7805,1234448,0
1982-03-31,2.7885,2.8119,2.7647,2.7647,774077,0
1982-04-01,2.7647,2.7885,2.7335,2.7885,1073522,0
1982-04-02,2.7962,2.8119,2.7805,2.8119,1095931,0
1982-04-05,2.8119,2.8356,2.7885,2.8277,1079633,0
1982-04-06,2.8119,2.8356,2.7962,2.8042,1448339,0
1982-04-07,2.8277,2.8515,2.8042,2.8432,1334266,0
1982-04-08,2.8748,2.914,2.8356,2.8827,1544080,0
1982-04-12,2.8982,2.9219,2.8748,2.8982,1091856,0
1982-04-13,2.8909,2.9219,2.8515,2.9219,3100384,0
1982-04-14,2.9219,2.9453,2.8982,2.9219,1833340,0
1982-04-15,3.0006,3.0554,2.9453,3.0554,6353541,0
1982-04-16,3.032,3.0554,3.0006,3.032,4935759,0
1982-04-19,3.032,3.0477,3.0082,3.032,3373340,0
1982-04-20,3.0238,3.0477,2.9927,3.0082,1617410,0
1982-04-21,3.0006,3.0082,2.9927,3.0006,1458522,0
1982-04-22,3.032,3.0554,3.0006,3.0554,3355012,0
1982-04-23,3.1106,3.1339,3.0711,3.1339,2870193,0
1982-04-26,3.1339,3.1653,3.1025,3.1575,3501677,0
1982-04-27,3.1261,3.1575,3.0868,3.0868,4135201,0
1982-04-28,3.1025,3.1106,3.0793,3.0793,1884266,0
1982-04-29,3.032,3.0554,3.0082,3.032,2688899,0
1982-04-30,3.0477,3.0711,3.0238,3.0477,2324269,0
1982-05-03,3.0554,3.0711,3.032,3.0632,2281490,0
1982-05-04,3.0711,3.0793,3.0554,3.0554,1963710,0
1982-05-05,3.0632,3.0793,3.0554,3.0632,853522,0
1982-05-06,3.0793,3.0948,3.0711,3.0711,1448339,0
1982-05-07,3.0793,3.1025,3.0554,3.0554,4033349,0
1982-05-10,2.9296,2.9534,2.8982,2.8982,8402808,0
1982-05-11,2.8982,2.9219,2.8669,2.9219,5115017,0
1982-05-12,2.8669,2.914,2.8198,2.8432,6728355,0
1982-05-13,2.8515,2.8827,2.8198,2.8432,3513902,0
1982-05-14,2.859,2.8827,2.8277,2.859,2857974,0
1982-05-17,2.8515,2.8669,2.8432,2.859,1248710,0
1982-05-18,2.859,2.8669,2.8432,2.859,951303,0
1982-05-19,2.8515,2.8669,2.8432,2.8432,1556304,0
1982-05-20,2.8669,2.8827,2.8515,2.8669,2257047,0
1982-05-21,2.8669,2.8748,2.8515,2.8669,1709078,0
1982-05-24,2.8669,2.8827,2.8515,2.8669,2257047,0
1982-05-25,2.859,2.8669,2.8432,2.8515,2314079,0
1982-05-26,2.8515,2.859,2.8432,2.8515,1385192,0
1982-05-27,2.859,2.8669,2.8432,2.8669,3905012,0
1982-05-28,2.9063,2.9219,2.8909,2.9219,6432987,0
1982-06-01,2.9219,2.9296,2.914,2.9219,3122788,0
1982-06-02,2.961,2.9927,2.9219,2.9927,3473162,0
1982-06-03,3.0006,3.0554,2.9534,3.0554,2574827,0
1982-06-04,3.0238,3.0554,2.9849,2.9849,2098156,0
1982-06-07,2.9927,3.032,2.9453,3.0162,2183712,0
1982-06-08,3.0477,3.0554,3.032,3.0477,3000566,0
1982-06-09,3.0162,3.0477,2.9849,3.0006,4414278,0
1982-06-10,3.0162,3.0554,2.9769,3.0554,3281677,0
1982-06-11,2.961,3.0793,2.8432,2.8982,18620624,0
1982-06-14,2.8827,2.8982,2.859,2.8669,2601308,0
1982-06-15,2.8432,2.8669,2.8119,2.8669,2851862,0
1982-06-16,2.8669,2.8827,2.8432,2.8669,2303897,0
1982-06-17,2.7805,2.8515,2.7097,2.7177,8740959,0
1982-06-18,2.7177,2.7335,2.7022,2.7335,2788716,0
1982-06-21,2.7725,2.8119,2.7335,2.7805,4550757,0
1982-06-22,2.7962,2.8119,2.7805,2.8119,3139087,0
1982-06-23,2.8277,2.8515,2.7962,2.8515,2267232,0
1982-06-24,2.8669,2.9063,2.8356,2.8909,2303897,0
1982-06-25,2.8827,2.8982,2.8669,2.8669,1116300,0
1982-06-28,2.8982,2.9219,2.8669,2.8982,2240747,0
1982-06-29,2.859,2.8982,2.8119,2.8669,1760007,0
1982-06-30,2.8277,2.8748,2.7805,2.7805,3065754,0
1982-07-01,2.7335,2.7725,2.6863,2.694,3727791,0
1982-07-02,2.7097,2.7177,2.6863,2.7097,1902599,0
1982-07-06,2.7097,2.7335,2.6863,2.7177,1317964,0
1982-07-07,2.749,2.7885,2.7097,2.7647,3198160,0
1982-07-08,2.7255,2.7569,2.694,2.7411,8135956,0
1982-07-09,2.7335,2.7569,2.7177,2.749,1912786,0
1982-07-12,2.7411,2.7647,2.7255,2.7255,2862051,0
1982-07-13,2.694,2.7335,2.6548,2.6785,6726322,0
1982-07-14,2.7022,2.7335,2.6707,2.7335,3065754,0
1982-07-15,2.7725,2.7885,2.7569,2.7647,3067789,0
1982-07-16,2.8432,2.8982,2.7805,2.8669,5330947,0
1982-07-19,2.8909,2.8982,2.8748,2.8909,4780944,0
1982-07-20,2.9063,2.9376,2.8748,2.914,3344831,0
1982-07-21,2.9063,2.9534,2.8515,2.8669,2896677,0
1982-07-22,2.8432,2.859,2.8119,2.8119,3051496,0
1982-07-23,2.7647,2.8119,2.7097,2.7177,10065037,0
1982-07-26,2.7335,2.749,2.7177,2.7177,1833340,0
1982-07-27,2.7335,2.749,2.7097,2.7255,3204271,0
1982-07-28,2.6863,2.7097,2.6548,2.6628,2717419,0
1982-07-29,2.6628,2.6785,2.6468,2.6785,3583165,0
1982-07-30,2.6628,2.6785,2.6392,2.6548,1238522,0
1982-08-02,2.6785,2.7097,2.6392,2.694,2020747,0
1982-08-03,2.6311,2.6785,2.584,2.584,4650574,0
1982-08-04,2.6311,2.6785,2.584,2.584,4650574,0
1982-08-05,2.3799,2.4036,2.3564,2.4036,20993780,0
1982-08-06,2.3012,2.3485,2.2464,2.2543,11875968,0
1982-08-09,2.2308,2.2779,2.1915,2.2698,3876493,0
1982-08-10,2.3093,2.3326,2.2854,2.3169,3705383,0
1982-08-11,2.3169,2.3326,2.3012,2.3012,2149081,0
1982-08-12,2.3169,2.3326,2.3012,2.3093,2047231,0
1982-08-13,2.3326,2.3485,2.3093,2.3485,2206118,0
1982-08-16,2.3799,2.4036,2.3485,2.3799,4793165,0
1982-08-17,2.4111,2.4427,2.3641,2.4427,5897243,0
1982-08-18,2.4111,2.498,2.3093,2.3485,6282243,0
1982-08-19,2.3326,2.3485,2.3093,2.3251,4548722,0
1982-08-20,2.2854,2.3326,2.2308,2.3251,6972802,0
1982-08-23,2.3721,2.427,2.3169,2.427,5088537,0
1982-08-24,2.427,2.4507,2.3956,2.435,9513002,0
1982-08-25,2.4584,2.498,2.4111,2.4742,4157606,0
1982-08-26,2.5372,2.5998,2.4664,2.5449,5591686,0
1982-08-27,2.521,2.5449,2.5057,2.521,4701500,0
1982-08-30,2.521,2.5449,2.498,2.5372,2896677,0
1982-08-31,2.5372,2.5684,2.5057,2.5372,5302426,0
1982-09-01,2.4742,2.5294,2.4111,2.4193,6390209,0
1982-09-02,2.3956,2.427,2.3641,2.4111,5351316,0
1982-09-03,2.4898,2.521,2.4584,2.5135,8997624,0
1982-09-07,2.521,2.5449,2.4898,2.5449,4911315,0
1982-09-08,2.5526,2.5765,2.5294,2.5526,4758537,0
1982-09-09,2.5765,2.5919,2.5526,2.5765,2908900,0
1982-09-10,2.5449,2.5684,2.521,2.5684,4165758,0
1982-09-13,2.5998,2.6548,2.5372,2.6236,4725943,0
1982-09-14,2.6785,2.7097,2.6392,2.6863,3972234,0
1982-09-15,2.6785,2.7097,2.6548,2.694,3031120,0
1982-09-16,2.749,2.7962,2.694,2.7647,4395942,0
1982-09-17,2.7569,2.7885,2.7177,2.7647,10299296,0
1982-09-20,2.7569,2.7647,2.7411,2.7569,6013352,0
1982-09-21,2.7097,2.7411,2.6628,2.7255,7209100,0
1982-09-22,2.6863,2.7647,2.6077,2.6077,4587429,0
1982-09-23,2.6155,2.6468,2.584,2.5998,2676678,0
1982-09-24,2.6077,2.6236,2.5919,2.6236,1715192,0
1982-09-27,2.6311,2.6468,2.6155,2.6468,2269268,0
1982-09-28,2.6468,2.6548,2.6311,2.6311,2106301,0
1982-09-29,2.6155,2.6548,2.5765,2.5765,5133351,0
1982-09-30,2.5294,2.5608,2.498,2.5135,2409823,0
1982-10-01,2.5372,2.5608,2.5135,2.5449,2884458,0
1982-10-04,2.521,2.5449,2.5057,2.5135,2725565,0
1982-10-05,2.5294,2.5449,2.5135,2.521,6530767,0
1982-10-06,2.5919,2.6548,2.521,2.6548,5292245,0
1982-10-07,2.7177,2.7647,2.6785,2.694,8154292,0
1982-10-08,2.6863,2.7255,2.6548,2.6863,8590216,0
1982-10-11,2.749,2.8119,2.6863,2.7805,6355577,0
1982-10-12,2.8198,2.859,2.7805,2.8119,5096682,0
1982-10-13,2.8515,2.8982,2.7962,2.8432,4328720,0
1982-10-14,2.8356,2.8669,2.8042,2.8277,3898904,0
1982-10-15,2.7885,2.8119,2.7569,2.7647,4945946,0
1982-10-18,2.7097,2.7647,2.6468,2.7177,9828743,0
1982-10-19,2.8356,2.8669,2.7962,2.8432,9694296,0
1982-10-20,2.914,2.961,2.859,2.961,5445019,0
1982-10-21,2.9534,3.0006,2.9063,2.914,5159832,0
1982-10-22,2.9691,3.0006,2.9219,2.9534,3953903,0
1982-10-25,2.914,2.9296,2.8982,2.8982,2784640,0
1982-10-26,2.8669,2.8982,2.8277,2.8669,4067978,0
1982-10-27,2.8669,2.8827,2.8432,2.8515,1645932,0
1982-10-28,2.8669,2.8982,2.8356,2.8356,1973897,0
1982-10-29,2.8198,2.8432,2.8042,2.8356,4383719,0
1982-11-01,2.9376,3.0006,2.8669,2.961,3682976,0
1982-11-02,2.9376,2.9769,2.8909,2.8982,6944285,0
1982-11-03,2.9453,3.0006,2.8909,2.9927,4526313,0
1982-11-04,3.0162,3.0554,2.9769,2.9927,6677432,0
1982-11-05,2.9769,3.0082,2.9376,2.9376,2959825,0
1982-11-08,2.9296,2.9769,2.8909,2.961,2705194,0
1982-11-09,3.0006,3.0477,2.9453,3.0238,3128902,0
1982-11-10,3.0162,3.0632,2.9691,2.9769,2393527,0
1982-11-11,2.9691,3.0082,2.9219,3.0082,1874081,0
1982-11-12,3.0082,3.032,2.9769,2.9927,2114455,0
1982-11-15,2.9453,2.9849,2.8982,2.914,2534080,0
1982-11-16,2.8827,2.914,2.8515,2.8982,2173529,0
1982-11-17,2.9219,2.9453,2.8827,2.914,2257047,0
1982-11-18,2.8909,2.9063,2.8669,2.8909,3283714,0
1982-11-19,2.8982,2.914,2.8909,2.914,745557,0
1982-11-22,2.8982,2.914,2.8748,2.8748,1641860,0
1982-11-23,2.8515,2.8669,2.8356,2.8432,1741671,0
1982-11-24,2.8356,2.8515,2.8119,2.8277,2556491,0
1982-11-26,2.8198,2.8277,2.8119,2.8277,1633709,0
1982-11-29,2.8119,2.8277,2.7885,2.7885,1664263,0
1982-11-30,2.8432,2.8982,2.7725,2.8982,2100193,0
1982-12-01,2.9219,2.9453,2.8982,2.8982,2303897,0
1982-12-02,2.8982,2.9219,2.8748,2.8982,1727415,0
1982-12-03,2.8669,2.8982,2.8198,2.8356,2081860,0
1982-12-06,2.8432,2.9063,2.7647,2.8982,3135009,0
1982-12-07,2.9296,2.9534,2.8982,2.9219,3320382,0
1982-12-08,2.8909,2.914,2.859,2.859,1741671,0
1982-12-09,2.7885,2.8119,2.7647,2.7647,2479083,0
1982-12-10,2.7805,2.8119,2.7411,2.749,2511676,0
1982-12-13,2.7177,2.7411,2.694,2.7177,2862051,0
1982-12-14,2.7647,2.8119,2.7177,2.749,4074090,0
1982-12-15,2.7177,2.7411,2.6863,2.694,2513714,0
1982-12-16,2.7097,2.7335,2.6863,2.7335,2959825,0
1982-12-17,2.7725,2.8119,2.7255,2.8042,2314079,0
1982-12-20,2.7885,2.8119,2.7647,2.7647,1087780,0
1982-12-21,2.7411,2.7647,2.7177,2.7647,2053340,0
1982-12-22,2.8198,2.8669,2.7725,2.8669,3536310,0
1982-12-23,2.8515,2.8827,2.8119,2.8432,2959825,0
1982-12-27,2.8277,2.8432,2.8119,2.8119,1472784,0
1982-12-28,2.8277,2.8432,2.8119,2.8119,1267043,0
1982-12-29,2.8198,2.8356,2.8119,2.8198,916669,0
1982-12-30,2.8119,2.8356,2.7805,2.7885,2071675,0
1982-12-31,2.7962,2.8042,2.7885,2.7885,503152,0
1983-01-03,2.8042,2.8119,2.7885,2.7885,5385945,0
1983-01-04,2.7647,2.7885,2.7411,2.7725,5257612,0
1983-01-05,2.8119,2.8277,2.7885,2.8277,3689086,0
1983-01-06,2.8982,2.961,2.8432,2.9453,5544835,0
1983-01-07,2.8982,2.9453,2.8515,2.8669,7072618,0
1983-01-10,2.8909,2.9453,2.8277,2.9063,6149835,0
1983-01-11,2.9219,2.9453,2.8909,2.9453,4760572,0
1983-01-12,2.9453,2.9769,2.9219,2.961,3275567,0
1983-01-13,2.9849,3.0006,2.961,3.0006,3106492,0
1983-01-14,3.0006,3.032,2.9769,3.032,3699274,0
1983-01-17,3.0711,3.1025,3.0396,3.0868,2695010,0
1983-01-18,3.0948,3.1181,3.0632,3.1181,3234827,0
1983-01-19,3.1106,3.1339,3.0793,3.1339,2485192,0
1983-01-20,3.0793,3.0868,3.0711,3.0711,1874081,0
1983-01-21,3.0396,3.0554,3.0162,3.032,2098156,0
1983-01-24,2.9849,3.0006,2.961,2.9849,3501677,0
1983-01-25,3.0006,3.0477,2.961,3.0477,1114262,0
1983-01-26,3.032,3.0477,3.0082,3.0162,629446,0
1983-01-27,3.0554,3.0793,3.0238,3.0793,1012410,0
1983-01-28,3.1106,3.1419,3.0793,3.0793,1810931,0
1983-01-31,3.0632,3.0793,3.0396,3.0477,1509450,0
1983-02-01,3.032,3.0554,3.0006,3.0006,1181484,0
1983-02-02,2.9769,2.9769,2.961,2.961,1990193,0
1983-02-03,2.9534,2.9691,2.9376,2.961,2252970,0
1983-02-04,2.9927,3.0082,2.9691,3.0006,1890377,0
1983-02-07,2.9927,3.0162,2.961,2.9769,1499267,0
1983-02-08,2.9453,2.9769,2.9063,2.9219,1595004,0
1983-02-09,2.9063,2.9296,2.8827,2.914,2631861,0
1983-02-10,2.9219,2.9453,2.8909,2.9063,2682788,0
1983-02-11,2.9376,2.9453,2.9219,2.9453,2644084,0
1983-02-14,2.9691,2.9927,2.9376,2.961,2301862,0
1983-02-15,3.0006,3.032,2.9691,3.0006,1560378,0
1983-02-16,3.0238,3.0477,3.0006,3.0162,2128713,0
1983-02-17,2.9769,3.0006,2.9453,2.961,1199820,0
1983-02-18,2.9453,2.961,2.9376,2.9453,932964,0
1983-02-22,2.9534,2.9691,2.9453,2.9453,759819,0
1983-02-23,2.9453,2.9534,2.9219,2.9453,1273155,0
1983-02-24,2.9453,2.9691,2.9219,2.9376,2943529,0
1983-02-25,2.9534,2.9691,2.9453,2.9534,3752237,0
1983-02-28,2.961,2.9691,2.9453,2.961,1582783,0
1983-03-01,2.9769,2.9849,2.9534,2.9849,4996870,0
1983-03-02,3.0162,3.0554,2.9769,3.032,5799465,0
1983-03-03,3.0948,3.1419,3.0477,3.1419,4108720,0
1983-03-04,3.1575,3.1888,3.1106,3.1888,3921310,0
1983-03-07,3.2124,3.2361,3.1812,3.2124,3532237,0
1983-03-08,3.1888,3.2204,3.1575,3.1575,2585008,0
1983-03-09,3.1419,3.1653,3.1181,3.1339,2505563,0
1983-03-10,3.1575,3.1888,3.1339,3.1419,1670378,0
1983-03-11,3.0948,3.1181,3.0632,3.0793,2352784,0
1983-03-14,3.0554,3.0793,3.032,3.0711,1900561,0
1983-03-15,3.0396,3.0554,3.0238,3.0396,1444266,0
1983-03-16,3.0554,3.0711,3.0396,3.0554,1896488,0
1983-03-17,3.0554,3.0711,3.032,3.0711,943153,0
1983-03-18,3.0948,3.1261,3.0554,3.1261,2122600,0
1983-03-21,3.1419,3.1653,3.1106,3.1339,4774834,0
1983-03-22,3.1497,3.1575,3.1339,3.1419,1800745,0
1983-03-23,3.1181,3.1339,3.1106,3.1339,3361121,0
1983-03-24,2.9219,2.9769,2.8669,2.8909,14365237,0
1983-03-25,2.9376,2.961,2.914,2.961,8476142,0
1983-03-28,2.9849,3.0006,2.9691,2.9849,2935381,0
1983-03-29,3.0162,3.032,3.0006,3.0006,2817231,0
1983-03-30,3.032,3.0554,3.0006,3.032,3638162,0
1983-03-31,3.0162,3.0632,2.961,2.9769,2100193,0
1983-04-04,2.9769,2.9927,2.9534,2.9691,1438153,0
1983-04-05,2.961,2.9769,2.9453,2.9453,1464633,0
1983-04-06,2.9296,2.9691,2.8909,2.9296,2534080,0
1983-04-07,2.9453,2.961,2.9219,2.9453,1719267,0
1983-04-08,2.9453,2.9534,2.9296,2.9453,935003,0
1983-04-11,2.9769,3.0006,2.9453,3.0006,1617410,0
1983-04-12,3.0006,3.0082,2.9769,3.0006,1810931,0
1983-04-13,2.9849,3.0082,2.961,2.9769,3485386,0
1983-04-14,2.9927,3.0162,2.9691,3.0162,3509829,0
1983-04-15,2.9691,3.0006,2.9296,2.961,5127239,0
1983-04-18,2.9219,2.9453,2.8982,2.9376,4163717,0
1983-04-19,2.9849,3.0162,2.9534,3.0162,3310194,0
1983-04-20,3.0238,3.0554,2.9927,3.0477,5518354,0
1983-04-21,3.0868,3.1106,3.0554,3.1025,4809462,0
1983-04-22,3.0793,3.1106,3.0554,3.0711,2511676,0
1983-04-25,3.0632,3.0948,3.032,3.0477,1515562,0
1983-04-26,3.0632,3.0948,3.032,3.0948,2026859,0
1983-04-27,3.1261,3.1419,3.1025,3.1339,2511676,0
1983-04-28,3.1575,3.1731,3.1339,3.1497,3988533,0
1983-04-29,3.1497,3.1653,3.1339,3.1339,3982424,0
1983-05-02,3.1106,3.1419,3.0632,3.0793,2155194,0
1983-05-03,3.0793,3.1025,3.0554,3.0793,1356672,0
1983-05-04,3.1106,3.1339,3.0793,3.0793,1554265,0
1983-05-05,3.1106,3.1339,3.0793,3.1339,2222415,0
1983-05-06,3.1653,3.2049,3.1261,3.2049,6420762,0
1983-05-09,3.1339,3.1419,3.1106,3.1261,2403710,0
1983-05-10,3.1025,3.1181,3.0793,3.0948,2450566,0
1983-05-11,3.0793,3.1025,3.0632,3.0632,1588894,0
1983-05-12,3.0793,3.1025,3.0554,3.0793,1939267,0
1983-05-13,3.0868,3.1261,3.0477,3.0793,3071863,0
1983-05-16,3.0632,3.1025,3.0238,3.1025,2381306,0
1983-05-17,3.0793,3.1106,3.0396,3.1106,4143346,0
1983-05-18,3.0948,3.1731,3.0948,3.1497,4701500,0
1983-05-19,3.1419,3.2124,3.1419,3.1731,3393714,0
1983-05-20,3.1575,3.1888,3.1181,3.1888,3399825,0
1983-05-23,3.1575,3.1967,3.1419,3.1653,4265569,0
1983-05-24,3.1653,3.2049,3.1575,3.1812,3073900,0
1983-05-25,3.2049,3.2282,3.1575,3.1812,2906863,0
1983-05-26,3.1967,3.1967,3.1653,3.1967,2841676,0
1983-05-27,3.1888,3.2124,3.1812,3.1967,6461505,0
1983-05-31,3.1731,3.2049,3.1731,3.2049,4899093,0
1983-06-01,3.1967,3.2124,3.1731,3.1731,2862051,0
1983-06-02,3.1575,3.2049,3.1575,3.1888,1476858,0
1983-06-03,3.1888,3.2124,3.1731,3.1731,2030934,0
1983-06-06,3.1888,3.2049,3.1731,3.2049,2185746,0
1983-06-07,3.2124,3.2753,3.2124,3.2361,5269833,0
1983-06-08,3.2204,3.2204,3.1575,3.1653,15120979,0
1983-06-09,3.1575,3.1653,3.1181,3.1419,1193709,0
1983-06-10,3.1339,3.1497,3.1106,3.1261,1613338,0
1983-06-13,3.1339,3.1731,3.1339,3.1497,2607418,0
1983-06-14,3.1419,3.1575,3.1339,3.1419,2055377,0
1983-06-15,3.1339,3.2049,3.1339,3.2049,3640198,0
1983-06-16,3.2049,3.2361,3.1967,3.2049,2250938,0
1983-06-17,3.1812,3.1967,3.1812,3.1888,1008336,0
1983-06-20,3.1812,3.1967,3.1181,3.1419,2338527,0
1983-06-21,3.1339,3.1497,3.0948,3.1106,1684632,0
1983-06-22,3.1339,3.1497,3.1261,3.1261,2692972,0
1983-06-23,3.1181,3.1339,3.0948,3.1025,1199820,0
1983-06-24,3.1106,3.1653,3.1025,3.1653,4063904,0
1983-06-27,3.1812,3.1812,3.1419,3.1653,1647970,0
1983-06-28,3.1653,3.1653,3.1261,3.1339,2287601,0
1983-06-29,3.1181,3.1181,3.0793,3.1025,4157606,0
1983-06-30,3.1106,3.1106,3.0868,3.0948,1725374,0
1983-07-01,3.0948,3.1025,3.0793,3.0793,3909089,0
1983-07-05,3.032,3.0396,3.0006,3.032,2059451,0
1983-07-06,3.0238,3.032,2.9769,3.0082,5194465,0
1983-07-07,3.032,3.0554,3.0006,3.0238,2908900,0
1983-07-08,3.032,3.032,2.9769,2.9849,1238522,0
1983-07-11,3.0006,3.032,2.9691,3.032,4383719,0
1983-07-12,3.032,3.032,2.9849,2.9927,3192049,0
1983-07-13,2.9927,3.032,2.9849,3.0006,1432040,0
1983-07-14,3.0006,3.032,2.9453,2.9769,2813160,0
1983-07-15,2.9691,3.0006,2.9453,3.0006,875927,0
1983-07-18,3.0006,3.0082,2.9769,2.9927,2155194,0
1983-07-19,3.0082,3.0082,2.9453,2.9927,3073900,0
1983-07-20,3.0554,3.0554,3.0238,3.0554,2409823,0
1983-07-21,3.0554,3.0554,3.0082,3.0162,3554641,0
1983-07-22,2.9691,3.032,2.8982,3.0082,4118901,0
1983-07-25,3.0006,3.0006,2.9219,2.9769,2438343,0
1983-07-26,2.961,3.0238,2.961,3.0082,1556304,0
1983-07-27,3.0238,3.032,2.961,2.961,1859822,0
1983-07-28,2.961,2.9769,2.9453,2.9453,1941303,0
1983-07-29,2.9376,2.9534,2.9376,2.9534,2094081,0
1983-08-01,2.9534,2.9769,2.9376,2.9453,2092044,0
1983-08-02,2.9453,3.032,2.9453,3.0006,2212229,0
1983-08-03,3.0006,3.032,2.9769,3.0082,2988343,0
1983-08-04,3.0006,3.0006,2.9453,3.0006,2902790,0
1983-08-05,3.0082,3.032,3.0006,3.0006,1368895,0
1983-08-08,2.9849,2.9927,2.9691,2.9691,1079633,0
1983-08-09,2.9296,2.9769,2.9219,2.9769,2081860,0
1983-08-10,2.9534,2.9769,2.9376,2.9453,1747785,0
1983-08-11,2.9453,3.0006,2.9453,2.9769,2310010,0
1983-08-12,3.0006,3.0006,2.9849,2.9927,2750011,0
1983-08-15,3.0238,3.0554,3.0162,3.032,1843526,0
1983-08-16,3.0793,3.0793,3.0396,3.0554,2020747,0
1983-08-17,3.0711,3.0793,3.0396,3.0396,2660378,0
1983-08-18,3.032,3.032,2.9769,2.9927,1065375,0
1983-08-19,2.961,2.9691,2.9453,2.961,1505375,0
1983-08-22,2.9769,3.0006,2.9769,3.0006,1008336,0
1983-08-23,3.0006,3.0082,2.9849,3.0082,1725374,0
1983-08-24,3.0006,3.0082,3.0006,3.0006,859634,0
1983-08-25,2.9927,3.0082,2.9691,3.0082,847412,0
1983-08-26,3.0162,3.032,2.9849,3.0006,1301671,0
1983-08-29,3.0006,3.0006,2.9376,2.9534,1330190,0
1983-08-30,2.961,3.0238,2.9534,3.0238,1674451,0
1983-08-31,2.9534,2.961,2.9376,2.9453,4006870,0
1983-09-01,2.9691,2.9691,2.9453,2.9453,3473162,0
1983-09-02,2.9376,3.0082,2.9376,2.9769,2727603,0
1983-09-06,3.032,3.032,2.9927,3.0082,1884266,0
1983-09-07,3.0162,3.0162,2.9534,2.9769,1438153,0
1983-09-08,2.9927,3.0082,2.9769,3.0006,2216303,0
1983-09-09,3.0006,3.0162,2.9534,3.0082,1187598,0
1983-09-12,3.0238,3.032,2.9453,2.9769,2491304,0
1983-09-13,2.961,2.9849,2.9534,2.9769,1839451,0
1983-09-14,2.9849,2.9849,2.9376,2.9453,1843526,0
1983-09-15,2.9453,2.961,2.9219,2.9219,2193899,0
1983-09-16,2.9219,2.9453,2.914,2.9453,2585008,0
1983-09-19,2.9376,2.9453,2.9219,2.9219,1992230,0
1983-09-20,2.9219,2.9453,2.9219,2.9376,1698893,0
1983-09-21,2.9453,2.9769,2.9296,2.9534,4471312,0
1983-09-22,2.9534,3.0477,2.9453,3.0477,2711308,0
1983-09-23,3.032,3.0477,3.0006,3.0238,2760196,0
1983-09-26,3.032,3.0477,2.9769,3.0162,3277602,0
1983-09-27,3.032,3.032,2.9927,3.0082,684448,0
1983-09-28,3.0006,3.0082,2.9769,3.0006,1760007,0
1983-09-29,2.9927,3.0082,2.9769,3.0006,1079633,0
1983-09-30,2.9927,3.0238,2.9769,3.0162,3139087,0
1983-10-03,3.0162,3.032,3.0006,3.032,4347050,0
1983-10-04,3.0162,3.0711,3.0162,3.0477,8030031,0
1983-10-05,3.0396,3.1025,3.032,3.0868,3027049,0
1983-10-06,3.1106,3.1339,3.0948,3.1339,3218530,0
1983-10-07,3.1339,3.1497,3.1181,3.1339,1254822,0
1983-10-10,3.1419,3.1888,3.1339,3.1888,3764458,0
1983-10-11,3.1575,3.1812,3.1497,3.1575,3350939,0
1983-10-12,3.1419,3.1653,3.1339,3.1339,1511488,0
1983-10-13,3.1339,3.1575,3.1339,3.1339,2142973,0
1983-10-14,3.1419,3.1575,3.1025,3.1181,2257047,0
1983-10-17,3.1261,3.1339,3.0868,3.0948,1454450,0
1983-10-18,3.0948,3.1261,3.0948,3.0948,2314079,0
1983-10-19,3.0948,3.1025,3.0632,3.0948,3682976,0
1983-10-20,3.0793,3.1339,3.0793,3.0868,1837414,0
1983-10-21,3.1025,3.1181,3.0793,3.1106,1582783,0
1983-10-24,3.0948,3.1575,3.0632,3.1419,2236677,0
1983-10-25,3.1575,3.1731,3.1339,3.1497,1715192,0
1983-10-26,3.1419,3.1888,3.1339,3.1653,1766120,0
1983-10-27,3.1653,3.1812,3.1575,3.1812,1495192,0
1983-10-28,3.2282,3.2361,3.2049,3.2049,4363349,0
1983-10-31,3.2282,3.2753,3.2282,3.2674,2479083,0
1983-11-01,3.2753,3.3222,3.2674,3.3222,2149081,0
1983-11-02,3.2911,3.3147,3.2753,3.2911,2737788,0
1983-11-03,3.2911,3.3069,3.2674,3.2753,2953715,0
1983-11-04,3.2753,3.2911,3.2674,3.2911,1393339,0
1983-11-07,3.2204,3.2753,3.2049,3.2753,2499451,0
1983-11-08,3.2753,3.2911,3.2361,3.252,2065565,0
1983-11-09,3.2361,3.2674,3.2282,3.2595,3939646,0
1983-11-10,3.2674,3.2833,3.2674,3.2753,2660378,0
1983-11-11,3.2753,3.2989,3.2753,3.2911,2631861,0
1983-11-14,3.2911,3.2911,3.2282,3.244,2132790,0
1983-11-15,3.2674,3.2833,3.2595,3.2674,2988343,0
1983-11-16,3.2833,3.2833,3.252,3.2753,3328531,0
1983-11-17,3.2674,3.2833,3.2674,3.2753,2495378,0
1983-11-18,3.2753,3.2833,3.2204,3.2674,2507600,0
1983-11-21,3.2833,3.2911,3.1419,3.1575,3027049,0
1983-11-22,3.1106,3.1181,3.0238,3.0554,9431514,0
1983-11-23,3.0554,3.0793,3.0082,3.0082,10093554,0
1983-11-25,3.0162,3.0477,3.0082,3.0477,1916858,0
1983-11-28,3.0477,3.0477,3.0006,3.0238,2833531,0
1983-11-29,3.032,3.0477,3.0082,3.0396,2002412,0
1983-11-30,3.0554,3.0554,3.0006,3.0006,2132790,0
1983-12-01,3.0006,3.0006,2.9453,2.9453,1511488,0
1983-12-02,2.9769,2.9769,2.9376,2.9376,1945380,0
1983-12-05,2.9376,2.9534,2.8909,2.914,2703160,0
1983-12-06,2.9296,2.9296,2.8827,2.8827,2717419,0
1983-12-07,2.8748,2.8909,2.8356,2.8432,4131123,0
1983-12-08,2.8356,2.8432,2.7962,2.8277,5365574,0
1983-12-09,2.8277,2.8356,2.8119,2.8119,5076315,0
1983-12-12,2.8119,2.859,2.8119,2.8277,2935381,0
1983-12-13,2.8356,2.859,2.8277,2.859,5518354,0
1983-12-14,2.8748,2.8982,2.8432,2.8432,3393714,0
1983-12-15,2.8432,2.8432,2.8198,2.8198,3721680,0
1983-12-16,2.8432,2.8515,2.8198,2.8356,5516318,0
1983-12-19,2.8356,2.8669,2.8356,2.859,5465393,0
1983-12-20,2.859,2.8669,2.8198,2.8277,6893361,0
1983-12-21,2.8432,2.8515,2.8198,2.8277,7897619,0
1983-12-22,2.8356,2.8432,2.8042,2.8198,5693537,0
1983-12-23,2.8042,2.8198,2.8042,2.8198,1578710,0
1983-12-27,2.8119,2.8356,2.7885,2.7962,2540193,0
1983-12-28,2.7962,2.7962,2.7569,2.7569,5076315,0
1983-12-29,2.7647,2.7725,2.7569,2.7647,3090193,0
1983-12-30,2.7647,2.8119,2.7647,2.8119,2470936,0
1984-01-03,2.8198,2.9296,2.8198,2.8909,2501487,0
1984-01-04,2.8748,2.914,2.8748,2.914,4220757,0
1984-01-05,2.914,2.9219,2.8982,2.914,4634276,0
1984-01-06,2.9063,2.9453,2.8982,2.9376,2682788,0
1984-01-09,2.9376,3.0006,2.9376,3.0006,2597231,0
1984-01-10,3.0006,3.0006,2.9453,2.9769,3112604,0
1984-01-11,2.9769,2.9927,2.9534,2.9769,4306312,0
1984-01-12,2.9927,3.0006,2.961,2.961,1487042,0
1984-01-13,2.9849,2.9849,2.9219,2.9296,8148177,0
1984-01-16,2.9376,2.9769,2.9296,2.9769,3310194,0
1984-01-17,2.9769,2.9769,2.9376,2.961,2892604,0
1984-01-18,2.9769,2.9769,2.9219,2.9376,4067978,0
1984-01-19,2.9296,2.9453,2.9219,2.9376,5726132,0
1984-01-20,2.9376,2.961,2.9376,2.9453,2470936,0
1984-01-23,2.9534,3.0006,2.9534,3.0006,5495946,0
1984-01-24,3.0006,3.032,2.9927,3.0082,2737788,0
1984-01-25,3.0082,3.0477,3.0082,3.0082,3385568,0
1984-01-26,3.032,3.032,3.0082,3.0082,1721303,0
1984-01-27,3.0238,3.032,3.0006,3.0082,1776303,0
1984-01-30,3.0006,3.0162,2.9849,3.0162,1896488,0
1984-01-31,3.0006,3.0477,2.9769,3.032,3676862,0
1984-02-01,3.0238,3.032,3.0082,3.0082,5760759,0
1984-02-02,3.0082,3.0477,3.0082,3.0396,3752237,0
1984-02-03,3.0554,3.0554,3.0162,3.032,1503339,0
1984-02-06,3.0006,3.0082,2.961,2.9849,2346675,0
1984-02-07,2.9769,3.0162,2.9296,2.9849,3061677,0
1984-02-08,2.9691,3.0082,2.961,2.9769,3263343,0
1984-02-09,2.9691,3.0082,2.961,3.0082,2972049,0
1984-02-10,3.0006,3.032,3.0006,3.0082,9201328,0
1984-02-13,3.0162,3.032,3.0082,3.0238,4271683,0
1984-02-14,3.0238,3.0396,3.0162,3.0396,1715192,0
1984-02-15,3.032,3.0711,3.032,3.0554,3128902,0
1984-02-16,3.0554,3.0948,3.0554,3.0948,1910745,0
1984-02-17,3.1025,3.1653,3.1025,3.1575,6508356,0
1984-02-21,3.1419,3.1497,3.1106,3.1181,2864087,0
1984-02-22,3.1106,3.1181,3.0948,3.1106,3249084,0
1984-02-23,3.1106,3.1106,3.0477,3.0793,2126674,0
1984-02-24,3.0793,3.1731,3.0554,3.1575,3880569,0
1984-02-27,3.1575,3.1653,3.1339,3.1575,2252970,0
1984-02-28,3.1497,3.1497,3.1106,3.1181,1028706,0
1984-02-29,3.1106,3.1181,3.0554,3.0948,1531857,0
1984-03-01,3.1106,3.1419,3.1025,3.1106,1676488,0
1984-03-02,3.1106,3.1497,3.0948,3.1419,2762233,0
1984-03-05,3.1419,3.1731,3.1339,3.1339,2411856,0
1984-03-06,3.1339,3.1497,3.1106,3.1106,680374,0
1984-03-07,3.1106,3.1106,3.0554,3.0554,2965935,0
1984-03-08,3.0711,3.0868,3.0632,3.0711,598888,0
1984-03-09,3.0711,3.0711,3.0396,3.0477,586669,0
1984-03-12,3.0396,3.0632,3.0396,3.0477,1460559,0
1984-03-13,3.0632,3.1025,3.0632,3.0793,2216303,0
1984-03-14,3.0948,3.0948,3.0793,3.0793,796486,0
1984-03-15,3.0793,3.1025,3.0793,3.0793,898337,0
1984-03-16,3.1025,3.1181,3.0793,3.0868,1823158,0
1984-03-19,3.0793,3.0793,3.0082,3.0162,1578710,0
1984-03-20,3.032,3.0477,3.0238,3.032,757781,0
1984-03-21,3.032,3.0396,3.0238,3.0238,1409635,0
1984-03-22,3.0238,3.0396,3.0082,3.0238,1203893,0
1984-03-23,3.0006,3.032,2.9691,2.9927,1330190,0
1984-03-26,3.0006,3.0006,2.9691,2.9769,729263,0
1984-03-27,2.9769,2.9849,2.9769,2.9849,2737788,0
1984-03-28,2.9927,3.0711,2.9769,3.0711,1138706,0
1984-03-29,3.0554,3.0793,3.0477,3.0793,1277225,0
1984-03-30,3.0793,3.0793,3.0162,3.032,1165188,0
1984-04-02,3.0162,3.0554,3.0082,3.0162,2295748,0
1984-04-03,3.0238,3.0554,3.0162,3.0396,1057226,0
1984-04-04,3.0477,3.0793,3.0238,3.0793,1867971,0
1984-04-05,3.0948,3.1812,3.0632,3.0632,2332416,0
1984-04-06,3.0554,3.0793,3.0554,3.0711,2699083,0
1984-04-09,3.0793,3.1497,3.0793,3.1339,3762423,0
1984-04-10,3.1261,3.1419,3.1106,3.1106,1894451,0
1984-04-11,3.1106,3.1106,3.1025,3.1106,877967,0
1984-04-12,3.1106,3.1181,3.0711,3.1181,1226299,0
1984-04-13,3.1106,3.1653,3.1025,3.1419,3575016,0
1984-04-16,3.1497,3.1888,3.1419,3.1812,4137236,0
1984-04-17,3.1812,3.2124,3.1575,3.2049,2994454,0
1984-04-18,3.1967,3.1967,3.0793,3.1575,1273155,0
1984-04-19,3.1419,3.1575,3.1339,3.1497,4782982,0
1984-04-23,3.1419,3.1497,3.1106,3.1261,2845750,0
1984-04-24,3.1106,3.1339,3.0948,3.1106,1702969,0
1984-04-25,3.1025,3.1106,3.0948,3.1025,1505375,0
1984-04-26,3.1106,3.1106,3.0868,3.0868,1957602,0
1984-04-27,3.0711,3.0711,3.032,3.0477,4131123,0
1984-04-30,3.032,3.0554,3.0238,3.0477,1291485,0
1984-05-01,3.032,3.0793,3.032,3.0711,4787052,0
1984-05-02,3.0793,3.0868,3.0711,3.0711,2495378,0
1984-05-03,3.0632,3.0711,3.032,3.0396,1189633,0
1984-05-04,3.0554,3.0554,2.9849,2.9927,3263343,0
1984-05-07,2.9849,3.0082,2.9849,3.0082,2460748,0
1984-05-08,3.0162,3.0868,3.0082,3.0868,1880193,0
1984-05-09,3.0396,3.0477,2.9927,3.0238,2324269,0
1984-05-10,3.0006,3.0554,3.0006,3.0396,2664454,0
1984-05-11,3.0477,3.0554,3.032,3.0396,1205934,0
1984-05-14,3.0006,3.0238,2.9849,3.0082,1285374,0
1984-05-15,3.0162,3.0477,3.0006,3.032,945191,0
1984-05-16,3.032,3.032,3.0006,3.0006,2805010,0
1984-05-17,3.0006,3.0006,2.9376,2.961,1874081,0
1984-05-18,2.961,2.9769,2.9453,2.9691,1859822,0
1984-05-21,2.961,2.9849,2.914,2.914,1425930,0
1984-05-22,2.914,2.9296,2.8982,2.8982,2550380,0
1984-05-23,2.8909,2.9063,2.8748,2.8748,2456676,0
1984-05-24,2.8669,2.8748,2.8042,2.8119,2287601,0
1984-05-25,2.8119,2.8277,2.7885,2.8119,2857974,0
1984-05-29,2.8277,2.8277,2.7647,2.7647,2195931,0
1984-05-30,2.7647,2.8432,2.749,2.8119,1776303,0
1984-05-31,2.8119,2.8198,2.7962,2.8119,2269268,0
1984-06-01,2.8669,2.8827,2.8119,2.8669,1533894,0
1984-06-04,2.8748,2.9296,2.8669,2.9219,1912786,0
1984-06-05,2.9296,2.9769,2.9219,2.9769,2134824,0
1984-06-06,2.961,2.9849,2.9534,2.9769,1823158,0
1984-06-07,2.9691,3.0006,2.9691,2.9849,1896488,0
1984-06-08,2.9849,3.032,2.9769,3.032,4514094,0
1984-06-11,3.0162,3.0238,2.9849,3.0162,1574636,0
1984-06-12,3.0238,3.032,3.0006,3.0082,4481495,0
1984-06-13,3.0162,3.032,3.0006,3.032,2369082,0
1984-06-14,3.0238,3.0238,2.9927,3.0238,3526126,0
1984-06-15,3.0162,3.032,3.0006,3.0006,1843526,0
1984-06-18,2.9927,3.0554,2.9927,3.0554,2782602,0
1984-06-19,3.0477,3.0632,3.0396,3.0554,1690747,0
1984-06-20,3.0554,3.0793,3.0396,3.0793,5809653,0
1984-06-21,3.0711,3.0948,3.0554,3.0948,3361121,0
1984-06-22,3.0793,3.1106,3.0632,3.0948,6602063,0
1984-06-25,3.0948,3.0948,3.0554,3.0711,1929079,0
1984-06-26,3.0632,3.0632,3.0238,3.032,1028706,0
1984-06-27,3.0082,3.0238,2.914,2.9453,3049454,0
1984-06-28,2.9453,2.9691,2.9376,2.9453,1393339,0
1984-06-29,2.9376,2.9534,2.914,2.9453,2745935,0
1984-07-02,2.914,2.9219,2.8982,2.914,1692784,0
1984-07-03,2.9219,2.9534,2.914,2.9376,2580935,0
1984-07-05,2.9219,2.9453,2.914,2.9219,2884458,0
1984-07-06,2.9219,2.9376,2.9219,2.9219,1476858,0
1984-07-09,2.9219,2.9296,2.914,2.9219,1833340,0
1984-07-10,2.9219,2.9376,2.8982,2.9063,2756121,0
1984-07-11,2.8982,2.9063,2.8827,2.8827,1770192,0
1984-07-12,2.8669,2.8748,2.8432,2.8432,6041876,0
1984-07-13,2.8432,2.8669,2.8119,2.8198,4986688,0
1984-07-16,2.8277,2.8277,2.7885,2.8198,2120563,0
1984-07-17,2.8277,2.8748,2.8277,2.8669,2399638,0
1984-07-18,2.7647,2.7647,2.6392,2.6707,16823950,0
1984-07-19,2.6785,2.6863,2.6548,2.6628,6412614,0
1984-07-20,2.6628,2.6707,2.6236,2.6236,2100193,0
1984-07-23,2.5919,2.6548,2.5765,2.6392,4125012,0
1984-07-24,2.6392,2.6548,2.6155,2.6311,3342788,0
1984-07-25,2.6236,2.6311,2.6077,2.6236,1851673,0
1984-07-26,2.6236,2.6311,2.5998,2.6236,1444266,0
1984-07-27,2.6077,2.6548,2.5998,2.6468,2257047,0
1984-07-30,2.6468,2.6628,2.6392,2.6548,2026859,0
1984-07-31,2.6548,2.6628,2.6392,2.6628,1489076,0
1984-08-01,2.6548,2.7097,2.6468,2.6785,2847787,0
1984-08-02,2.694,2.7411,2.694,2.7177,4689279,0
1984-08-03,2.7805,2.8669,2.7805,2.8669,5212797,0
1984-08-06,2.8669,2.8748,2.7962,2.8119,5184277,0
1984-08-07,2.7569,2.7885,2.7569,2.7569,3436497,0
1984-08-08,2.7647,2.7885,2.7647,2.7647,1256855,0
1984-08-09,2.7335,2.8356,2.7335,2.8356,2279452,0
1984-08-10,2.8515,2.859,2.7569,2.7569,5023351,0
1984-08-13,2.7725,2.8042,2.7647,2.7885,1238522,0
1984-08-14,2.8042,2.8119,2.7805,2.7885,1639822,0
1984-08-15,2.7647,2.7647,2.7335,2.7647,2591118,0
1984-08-16,2.7805,2.8042,2.7647,2.7885,1432040,0
1984-08-17,2.8042,2.8198,2.7962,2.8198,1493153,0
1984-08-20,2.8119,2.8119,2.7805,2.7962,4300202,0
1984-08-21,2.7962,2.7962,2.7725,2.7962,3051496,0
1984-08-22,2.7962,2.8119,2.7885,2.7885,2935381,0
1984-08-23,2.7647,2.7885,2.7647,2.7725,1531857,0
1984-08-24,2.7725,2.7885,2.7725,2.7885,833151,0
1984-08-27,2.7885,2.7885,2.7647,2.7885,1859822,0
1984-08-28,2.7725,2.7885,2.7647,2.7647,853522,0
1984-08-29,2.7805,2.7885,2.7647,2.7885,1910745,0
1984-08-30,2.7725,2.7885,2.7569,2.7647,696667,0
1984-08-31,2.7647,2.8119,2.7335,2.8119,1448339,0
1984-09-04,2.8042,2.8042,2.7647,2.7647,662042,0
1984-09-05,2.7411,2.7725,2.7411,2.7647,1301671,0
1984-09-06,2.7805,2.8119,2.7647,2.8119,1489076,0
1984-09-07,2.8119,2.8119,2.7647,2.7647,1342411,0
1984-09-10,2.7569,2.7647,2.7177,2.749,2788716,0
1984-09-11,2.7647,2.7647,2.7177,2.7411,2501487,0
1984-09-12,2.7177,2.7569,2.7177,2.749,926855,0
1984-09-13,2.7335,2.7569,2.7255,2.749,2796858,0
1984-09-14,2.7725,2.7962,2.749,2.7647,4324647,0
1984-09-17,2.7569,2.7725,2.749,2.7569,1625561,0
1984-09-18,2.7647,2.7647,2.7335,2.749,3151308,0
1984-09-19,2.7411,2.749,2.7097,2.7097,3831679,0
1984-09-20,2.7097,2.7177,2.7097,2.7097,1918896,0
1984-09-21,2.7097,2.7411,2.7097,2.7097,3167603,0
1984-09-24,2.7177,2.7177,2.7097,2.7097,1998342,0
1984-09-25,2.7097,2.7177,2.6863,2.7022,2727603,0
1984-09-26,2.694,2.7177,2.6785,2.6785,1690747,0
1984-09-27,2.6707,2.694,2.6628,2.6785,10321708,0
1984-09-28,2.6785,2.7569,2.6785,2.7411,5601874,0
1984-10-01,2.7569,2.7885,2.7411,2.7725,4300202,0
1984-10-02,2.7647,2.7962,2.7569,2.7569,3654458,0
1984-10-03,2.749,2.7569,2.7335,2.7569,3756311,0
1984-10-04,2.749,2.7805,2.749,2.7805,5524467,0
1984-10-05,2.7885,2.8119,2.7725,2.7805,3067789,0
1984-10-08,2.7885,2.7962,2.7805,2.7885,2014638,0
1984-10-09,2.7962,2.7962,2.7805,2.7805,2405749,0
1984-10-10,2.7647,2.7885,2.7569,2.7885,1639822,0
1984-10-11,2.7725,2.7885,2.7647,2.7885,804632,0
1984-10-12,2.7805,2.8356,2.7805,2.8198,1244634,0
1984-10-15,2.8198,2.9296,2.8119,2.8982,4577241,0
1984-10-16,2.8982,2.914,2.8909,2.9063,2709270,0
1984-10-17,2.8909,2.9063,2.8748,2.8909,2149081,0
1984-10-18,2.9063,2.9219,2.8982,2.9219,3552607,0
1984-10-19,2.9219,2.9453,2.914,2.914,3501677,0
1984-10-22,2.914,2.9453,2.9063,2.9219,1674451,0
1984-10-23,2.914,2.9296,2.914,2.9219,1307780,0
1984-10-24,2.9219,2.9376,2.9063,2.914,1311857,0
1984-10-25,2.9219,2.9296,2.914,2.914,3560753,0
1984-10-26,2.9219,2.9296,2.914,2.9219,2004448,0
1984-10-29,2.9219,2.9296,2.9219,2.9219,1152966,0
1984-10-30,2.9296,2.961,2.9219,2.9534,1210005,0
1984-10-31,2.9453,2.961,2.9376,2.9453,1656118,0
1984-11-01,2.961,2.9849,2.9453,2.9769,1749819,0
1984-11-02,2.9849,3.0238,2.9849,3.0082,2053340,0
1984-11-05,3.0006,3.0554,3.0006,3.0396,3157417,0
1984-11-06,3.0396,3.0554,3.032,3.0554,4194275,0
1984-11-07,3.0477,3.0711,3.0238,3.0632,2326302,0
1984-11-08,3.0238,3.0554,3.0162,3.0554,1973897,0
1984-11-09,3.0396,3.0711,3.032,3.0396,2664454,0
1984-11-12,3.0554,3.0554,3.032,3.0477,454261,0
1984-11-13,3.032,3.0477,3.032,3.0396,1794636,0
1984-11-14,3.0477,3.0477,3.032,3.0396,2992417,0
1984-11-15,3.0477,3.0554,3.032,3.032,1240559,0
1984-11-16,3.0238,3.0396,3.0238,3.032,1861860,0
1984-11-19,3.0396,3.0477,3.0006,3.0006,1611301,0
1984-11-20,3.0006,3.0082,2.9849,3.0006,1059265,0
1984-11-21,2.9849,3.0006,2.9453,2.961,2259084,0
1984-11-23,2.9691,3.0082,2.9691,3.0006,3469087,0
1984-11-26,2.9849,3.032,2.9849,3.032,3306124,0
1984-11-27,3.032,3.0554,3.0238,3.0477,2756121,0
1984-11-28,3.0554,3.0711,3.0554,3.0632,4131123,0
1984-11-29,3.0554,3.0711,3.0554,3.0554,5591686,0
1984-11-30,3.0554,3.0948,3.0554,3.0793,4338901,0
1984-12-03,3.0793,3.0793,3.0554,3.0711,2884458,0
1984-12-04,3.0793,3.1106,3.0793,3.0948,4933721,0
1984-12-05,3.0948,3.1025,3.0793,3.0793,2024824,0
1984-12-06,3.0793,3.1025,3.0793,3.0868,2122600,0
1984-12-07,3.0793,3.1025,3.0793,3.0948,3190012,0
1984-12-10,3.0948,3.1181,3.0948,3.1025,2556491,0
1984-12-11,3.0948,3.1181,3.0948,3.1181,1817047,0
1984-12-12,3.1181,3.1497,3.1181,3.1339,4962240,0
1984-12-13,3.1419,3.1419,3.1339,3.1339,1686675,0
1984-12-14,3.1419,3.1812,3.1339,3.1653,2896677,0
1984-12-17,3.1653,3.2049,3.1653,3.2049,3204271,0
1984-12-18,3.2049,3.244,3.1967,3.244,8602439,0
1984-12-19,3.2674,3.2833,3.2204,3.2204,5974651,0
1984-12-20,3.2124,3.244,3.1888,3.2049,2564638,0
1984-12-21,3.2049,3.2049,3.1653,3.1731,2004448,0
1984-12-24,3.1812,3.2124,3.1812,3.1888,1126484,0
1984-12-26,3.1967,3.2049,3.1812,3.1888,499076,0
1984-12-27,3.1888,3.1967,3.1653,3.1653,802596,0
1984-12-28,3.1731,3.1731,3.1575,3.1575,1063337,0
1984-12-31,3.1731,3.2361,3.1653,3.2049,2002412,0
1985-01-02,3.1888,3.1967,3.1497,3.1497,1018522,0
1985-01-03,3.1339,3.1812,3.1261,3.1653,1393339,0
1985-01-04,3.1497,3.1653,3.1497,3.1575,1313891,0
1985-01-07,3.1575,3.1812,3.1419,3.1419,824999,0
1985-01-08,3.1575,3.1888,3.1575,3.1653,1047040,0
1985-01-09,3.1653,3.1967,3.1575,3.1888,1356672,0
1985-01-10,3.1888,3.1888,3.1731,3.1888,1065375,0
1985-01-11,3.1967,3.1967,3.1653,3.1653,1499267,0
1985-01-14,3.1731,3.2361,3.1575,3.2361,1472784,0
1985-01-15,3.252,3.252,3.2204,3.2204,3570938,0
1985-01-16,3.2282,3.2674,3.2282,3.244,1595004,0
1985-01-17,3.244,3.252,3.2361,3.244,1696857,0
1985-01-18,3.252,3.2674,3.2361,3.2595,1104080,0
1985-01-21,3.2674,3.401,3.244,3.3775,4774834,0
1985-01-22,3.362,3.3932,3.3222,3.3775,5872798,0
1985-01-23,3.3775,3.4561,3.3539,3.4248,2725565,0
1985-01-24,3.4167,3.4481,3.3775,3.3775,2957788,0
1985-01-25,3.3696,3.3775,3.3305,3.3305,2721493,0
1985-01-28,3.3461,3.401,3.3461,3.3539,3689086,0
1985-01-29,3.3461,3.4248,3.3222,3.4248,4281868,0
1985-01-30,3.4324,3.4324,3.3932,3.401,2024824,0
1985-01-31,3.401,3.4719,3.3932,3.4639,2601308,0
1985-02-01,3.4481,3.5346,3.4248,3.4954,7673547,0
1985-02-04,3.4954,3.5581,3.4797,3.5581,4907241,0
1985-02-05,3.5817,3.5974,3.5581,3.5892,2935381,0
1985-02-06,3.5892,3.621,3.5817,3.6132,2864087,0
1985-02-07,3.6447,3.6761,3.566,3.566,4503907,0
1985-02-08,3.5346,3.5423,3.5346,3.5346,2397598,0
1985-02-11,3.5423,3.5503,3.5187,3.5423,1432040,0
1985-02-12,3.5346,3.5503,3.511,3.5346,2032970,0
1985-02-13,3.5423,3.566,3.5346,3.566,1851673,0
1985-02-14,3.566,3.6053,3.5581,3.5581,3485386,0
1985-02-15,3.5346,3.5581,3.5187,3.5187,3316308,0
1985-02-19,3.5187,3.5817,3.511,3.5817,3175752,0
1985-02-20,3.5892,3.6367,3.5817,3.6367,2721493,0
1985-02-21,3.6288,3.6838,3.6132,3.6761,2794825,0
1985-02-22,3.6916,3.7074,3.6761,3.6916,2572787,0
1985-02-25,3.6916,3.6916,3.6447,3.6447,4106684,0
1985-02-26,3.6525,3.6838,3.5503,3.6679,6331131,0
1985-02-27,3.6679,3.7309,3.6679,3.7229,6390209,0
1985-02-28,3.7229,3.7467,3.7074,3.7467,5538723,0
1985-03-01,3.7623,3.7859,3.7467,3.7859,6184470,0
1985-03-04,3.7859,3.7859,3.7623,3.7779,2737788,0
1985-03-05,3.7779,3.8332,3.7779,3.8252,5035571,0
1985-03-06,3.8174,3.8174,3.7779,3.7937,5204647,0
1985-03-07,3.7779,3.8174,3.7779,3.8016,3925386,0
1985-03-08,3.7937,3.8093,3.7779,3.7859,7351691,0
1985-03-11,3.7937,3.8093,3.7859,3.7937,3208345,0
1985-03-12,3.7859,3.8252,3.7859,3.8093,3735940,0
1985-03-13,3.8093,3.8332,3.8093,3.8332,4913350,0
1985-03-14,3.8332,3.8566,3.8332,3.8332,6223172,0
1985-03-15,3.8252,3.8252,3.7467,3.7467,11497081,0
1985-03-18,3.7467,3.7779,3.7386,3.7467,3259272,0
1985-03-19,3.7386,3.7467,3.7152,3.7467,2676678,0
1985-03-20,3.7386,3.7467,3.7229,3.7309,2847787,0
1985-03-21,3.7229,3.7544,3.6996,3.6996,2301862,0
1985-03-22,3.6996,3.7229,3.6996,3.7074,1527782,0
1985-03-25,3.7074,3.7386,3.7074,3.7229,1894451,0
1985-03-26,3.7229,3.7229,3.7074,3.7074,5555021,0
1985-03-27,3.7074,3.7386,3.6916,3.7152,3501677,0
1985-03-28,3.7152,3.7544,3.7152,3.7467,2739826,0
1985-03-29,3.7544,3.7779,3.7544,3.7779,1778339,0
1985-04-01,3.7859,3.8252,3.7779,3.7859,3491497,0
1985-04-02,3.7779,3.7937,3.7467,3.7623,1442229,0
1985-04-03,3.7702,3.7779,3.7467,3.7467,645744,0
1985-04-04,3.7623,3.7702,3.7386,3.7467,2071675,0
1985-04-08,3.7467,3.7623,3.7309,3.7467,2179638,0
1985-04-09,3.7386,3.7467,3.7074,3.7386,2049267,0
1985-04-10,3.7467,3.7779,3.7467,3.7544,1130557,0
1985-04-11,3.7859,3.7859,3.7623,3.7623,1945380,0
1985-04-12,3.7623,3.7779,3.7467,3.7779,1855748,0
1985-04-15,3.7859,3.8174,3.7859,3.8016,2896677,0
1985-04-16,3.8016,3.8093,3.7859,3.8016,2470936,0
1985-04-17,3.8016,3.8566,3.8016,3.8566,3192049,0
1985-04-18,3.8725,3.8958,3.8332,3.8566,2727603,0
1985-04-19,3.8566,3.8725,3.8487,3.8725,1012410,0
1985-04-22,3.8645,3.8725,3.7386,3.7623,2075748,0
1985-04-23,3.7544,3.7544,3.6679,3.6996,7329285,0
1985-04-24,3.6996,3.7544,3.6996,3.7467,4672979,0
1985-04-25,3.7467,3.7467,3.7229,3.7467,1584817,0
1985-04-26,3.7544,3.7859,3.7544,3.7779,1859822,0
1985-04-29,3.7859,3.8016,3.7467,3.7544,2607418,0
1985-04-30,3.7702,3.7859,3.7152,3.7152,1283338,0
1985-05-01,3.7152,3.7386,3.6447,3.6447,2717419,0
1985-05-02,3.6447,3.6838,3.6447,3.6679,1601118,0
1985-05-03,3.6996,3.7544,3.6916,3.7544,786298,0
1985-05-06,3.7544,3.7859,3.7544,3.7779,1126484,0
1985-05-07,3.7859,3.7859,3.7467,3.7779,1187598,0
1985-05-08,3.7702,3.8016,3.7623,3.8016,1346487,0
1985-05-09,3.7702,3.8252,3.7702,3.8252,1639822,0
1985-05-10,3.8174,3.8566,3.8093,3.8093,1487042,0
1985-05-13,3.8332,3.8332,3.8016,3.8174,1238522,0
1985-05-14,3.8332,3.8566,3.8174,3.8252,1969822,0
1985-05-15,3.8252,3.8332,3.7937,3.8174,1855748,0
1985-05-16,3.8332,3.8566,3.8174,3.8252,1330190,0
1985-05-17,3.8332,3.9194,3.8332,3.9194,2269268,0
1985-05-20,3.9351,3.9902,3.9274,3.9824,3190012,0
1985-05-21,3.9824,3.9979,3.9666,3.9979,2206118,0
1985-05-22,4.0059,4.0059,3.9666,3.9902,3065754,0
1985-05-23,3.9902,4.0687,3.9824,4.0449,3444641,0
1985-05-24,4.0449,4.0923,4.0373,4.0923,2794825,0
1985-05-28,4.1157,4.1238,4.1079,4.1238,3458901,0
1985-05-29,4.1157,4.1238,4.1079,4.1238,1527782,0
1985-05-30,4.1238,4.1238,4.1157,4.1238,804632,0
1985-05-31,4.1238,4.1786,4.1157,4.1473,2155194,0
1985-06-03,4.1628,4.1706,4.1473,4.1628,4141311,0
1985-06-04,4.1549,4.2178,4.1473,4.2178,1829268,0
1985-06-05,4.2334,4.2806,4.2334,4.273,4383719,0
1985-06-06,4.2571,4.3513,4.2493,4.3513,5176127,0
1985-06-07,4.3749,4.3907,4.3435,4.3435,1719267,0
1985-06-10,4.2965,4.3041,4.273,4.2806,2737788,0
1985-06-11,4.2806,4.3041,4.2493,4.2571,2794825,0
1985-06-12,4.2493,4.2571,4.2021,4.2259,1652041,0
1985-06-13,4.2021,4.2178,4.0687,4.0687,2415932,0
1985-06-14,4.0764,4.1157,4.0687,4.1,1757968,0
1985-06-17,4.0923,4.1392,4.0846,4.1392,1248710,0
1985-06-18,4.1392,4.21,4.1392,4.21,3575016,0
1985-06-19,4.2021,4.2178,4.1549,4.1549,1680563,0
1985-06-20,4.1473,4.21,4.1473,4.1786,1234448,0
1985-06-21,4.1473,4.1786,4.1079,4.1549,4921499,0
1985-06-24,4.1473,4.1786,4.1238,4.1628,1248710,0
1985-06-25,4.1786,4.1866,4.1473,4.1628,1794636,0
1985-06-26,4.1473,4.1706,4.1473,4.1473,2389454,0
1985-06-27,4.1628,4.1942,4.1473,4.1866,1340377,0
1985-06-28,4.1786,4.21,4.1706,4.2021,1521671,0
1985-07-01,4.2021,4.2178,4.1866,4.1942,2259084,0
1985-07-02,4.1866,4.21,4.1786,4.1866,1177411,0
1985-07-03,4.2021,4.2021,4.1628,4.1628,617223,0
1985-07-05,4.1628,4.1942,4.1549,4.1786,1328152,0
1985-07-08,4.1942,4.21,4.1786,4.21,1973897,0
1985-07-09,4.2021,4.21,4.1866,4.21,1452414,0
1985-07-10,4.21,4.2334,4.1866,4.2334,1680563,0
1985-07-11,4.2571,4.3513,4.2571,4.3279,2049267,0
1985-07-12,4.32,4.3435,4.3122,4.3353,1859822,0
1985-07-15,4.3435,4.3593,4.3279,4.3353,1226299,0
1985-07-16,4.3435,4.3435,4.2571,4.2806,3043344,0
1985-07-17,4.2648,4.2806,4.1628,4.2571,5318724,0
1985-07-18,4.2493,4.3353,4.2413,4.273,2134824,0
1985-07-19,4.2806,4.3041,4.2806,4.2806,871855,0
1985-07-22,4.2806,4.3122,4.2648,4.3041,875927,0
1985-07-23,4.3041,4.32,4.273,4.2806,1517599,0
1985-07-24,4.273,4.2806,4.1786,4.2021,2670565,0
1985-07-25,4.2021,4.2178,4.1706,4.2178,1000188,0
1985-07-26,4.1866,4.1942,4.1,4.1786,1998342,0
1985-07-29,4.1628,4.1706,4.0687,4.0923,2244823,0
1985-07-30,4.0923,4.1157,4.0846,4.0846,1698893,0
1985-07-31,4.0923,4.1238,4.0923,4.1238,6422800,0
1985-08-01,4.1157,4.1473,4.1079,4.1473,2360935,0
1985-08-02,4.1473,4.1473,4.1157,4.1157,1495192,0
1985-08-05,4.1238,4.1392,4.1,4.1157,2330380,0
1985-08-06,4.1,4.1157,4.0687,4.0846,1652041,0
1985-08-07,4.0216,4.0846,4.0136,4.0216,1470747,0
1985-08-08,4.0373,4.0373,3.9351,3.9744,17655063,0
1985-08-09,4.0292,4.1,3.9666,4.0292,8962999,0
1985-08-12,4.0292,4.0449,4.0059,4.0449,3224641,0
1985-08-13,4.0687,4.1473,4.053,4.0846,5809653,0
1985-08-14,4.1157,4.1628,4.1079,4.1238,4819647,0
1985-08-15,4.1314,4.2021,4.1314,4.1706,6382061,0
1985-08-16,4.1706,4.2493,4.1706,4.1942,6206876,0
1985-08-19,4.2021,4.2493,4.1942,4.2334,5076315,0
1985-08-20,4.2571,4.273,4.2259,4.2334,4538535,0
1985-08-21,4.2571,4.2648,4.2493,4.2571,4210572,0
1985-08-22,4.2571,4.273,4.1866,4.1942,4475387,0
1985-08-23,4.1786,4.21,4.1786,4.1942,2116488,0
1985-08-26,4.1786,4.1942,4.1628,4.1628,922782,0
1985-08-27,4.1473,4.21,4.1473,4.21,3509829,0
1985-08-28,4.2021,4.2334,4.2021,4.2334,1713154,0
1985-08-29,4.2334,4.2413,4.21,4.2413,1165188,0
1985-08-30,4.2334,4.2413,4.1866,4.2021,1986119,0
1985-09-03,4.1942,4.2334,4.1942,4.2259,1051114,0
1985-09-04,4.2178,4.2334,4.2021,4.2259,1110190,0
1985-09-05,4.2334,4.2334,4.2021,4.2021,615188,0
1985-09-06,4.2021,4.2259,4.1942,4.21,1279264,0
1985-09-09,4.2178,4.2178,4.1942,4.2021,645744,0
1985-09-10,4.2021,4.21,4.1786,4.1786,841300,0
1985-09-11,4.1942,4.21,4.1238,4.1238,1116300,0
1985-09-12,4.1079,4.1079,4.0292,4.0449,3090193,0
1985-09-13,4.0687,4.0687,4.0449,4.0687,1146855,0
1985-09-16,4.0687,4.0764,4.053,4.0764,1132596,0
1985-09-17,4.0764,4.0764,4.053,4.0687,1556304,0
1985-09-18,4.0764,4.1238,4.0687,4.1238,2285564,0
1985-09-19,4.1786,4.2021,4.1549,4.2021,1747785,0
1985-09-20,4.21,4.21,4.1549,4.1706,1177411,0
1985-09-23,4.2334,4.273,4.2178,4.2334,2383341,0
1985-09-24,4.2571,4.2571,4.2413,4.2413,657964,0
1985-09-25,4.2259,4.2259,4.1942,4.2021,853522,0
1985-09-26,4.1786,4.1866,4.1473,4.1866,926855,0
1985-09-30,4.21,4.21,4.1706,4.2021,957412,0
1985-10-01,4.1866,4.3041,4.1866,4.3041,2132790,0
1985-10-02,4.2965,4.3122,4.2493,4.2648,2053340,0
1985-10-03,4.2648,4.32,4.2493,4.32,3876493,0
1985-10-04,4.3041,4.3353,4.2965,4.3353,2919086,0
1985-10-07,4.2965,4.3279,4.2887,4.2965,1910745,0
1985-10-08,4.2806,4.3279,4.2806,4.32,2126674,0
1985-10-09,4.3122,4.32,4.2806,4.2806,2279452,0
1985-10-10,4.2806,4.2806,4.2334,4.2334,1336299,0
1985-10-11,4.2334,4.2965,4.21,4.2965,3263343,0
1985-10-14,4.2965,4.3353,4.2806,4.3353,651853,0
1985-10-15,4.3353,4.3593,4.32,4.3593,1085745,0
1985-10-16,4.367,4.3986,4.3593,4.3986,4338901,0
1985-10-17,4.3907,4.3986,4.3435,4.3593,1707044,0
1985-10-18,4.367,4.367,4.32,4.367,1531857,0
1985-10-21,4.367,4.367,4.3513,4.3593,731297,0
1985-10-22,4.3435,4.3986,4.3435,4.3986,2252970,0
1985-10-23,4.3907,4.5163,4.3749,4.5008,5153721,0
1985-10-24,4.5163,4.5163,4.4535,4.4535,2069638,0
1985-10-25,4.4692,4.4692,4.4456,4.4613,763893,0
1985-10-28,4.4535,4.4692,4.4456,4.4456,1676488,0
1985-10-29,4.4379,4.4927,4.4142,4.4927,4691314,0
1985-10-30,4.5085,4.5789,4.4927,4.5715,3179826,0
1985-10-31,4.5715,4.5789,4.5476,4.5476,1786486,0
1985-11-01,4.5557,4.6027,4.5476,4.6027,3823533,0
1985-11-04,4.587,4.6027,4.5633,4.5633,2644084,0
1985-11-05,4.5633,4.6498,4.5633,4.6498,3966124,0
1985-11-06,4.6421,4.6498,4.6105,4.6341,1442229,0
1985-11-07,4.6341,4.6498,4.6027,4.6027,843336,0
1985-11-08,4.6184,4.6341,4.5476,4.6184,1110190,0
1985-11-11,4.6421,4.8147,4.6341,4.8147,1890377,0
1985-11-12,4.8069,4.854,4.7363,4.8307,2963903,0
1985-11-13,4.8147,4.87,4.7913,4.8307,2919086,0
1985-11-14,4.7913,4.8384,4.7676,4.8147,3037233,0
1985-11-15,4.8069,4.8227,4.7676,4.7834,1859822,0
1985-11-18,4.7756,4.8147,4.7521,4.799,2132790,0
1985-11-19,4.8147,4.8462,4.8069,4.8069,3807237,0
1985-11-20,4.7913,4.799,4.7676,4.7676,1658155,0
1985-11-21,4.7913,4.8462,4.7834,4.8147,2680749,0
1985-11-22,4.8227,4.8621,4.8069,4.8147,3619827,0
1985-11-25,4.8462,4.8462,4.8147,4.8462,2819267,0
1985-11-26,4.8462,4.9483,4.8462,4.8856,2189821,0
1985-11-27,4.8933,5.0581,4.8933,5.0426,2483160,0
1985-11-29,5.0821,5.1133,5.0267,5.0348,2059451,0
1985-12-02,5.0267,5.0267,4.9406,4.9877,2092044,0
1985-12-03,4.9796,5.0348,4.9246,4.9953,2202044,0
1985-12-04,5.0426,5.1133,5.0267,5.1053,3554641,0
1985-12-05,5.0977,5.1133,4.9642,4.9796,2507600,0
1985-12-06,4.8778,5.0267,4.8778,5.0267,3825567,0
1985-12-09,5.0348,5.1604,5.0348,5.1212,3552607,0
1985-12-10,5.1366,5.2705,5.1133,5.2467,3436497,0
1985-12-11,5.2311,5.2705,5.1604,5.239,3532237,0
1985-12-12,5.2467,5.2547,5.2467,5.2547,2165380,0
1985-12-13,5.2547,5.3175,5.2154,5.2861,5534649,0
1985-12-16,5.3252,5.3804,5.2547,5.3252,4471312,0
1985-12-17,5.3331,5.3331,5.1919,5.1919,5121132,0
1985-12-18,5.1996,5.2705,5.1919,5.239,3367235,0
1985-12-19,5.2467,5.3175,5.1919,5.2783,2851862,0
1985-12-20,5.2705,5.3096,5.2311,5.2467,3672793,0
1985-12-23,5.2311,5.2467,5.176,5.2154,1925007,0
1985-12-24,5.2075,5.2235,5.1683,5.1683,1639822,0
1985-12-26,5.1604,5.2311,5.1604,5.2235,1132596,0
1985-12-27,5.2311,5.2941,5.2311,5.2941,994076,0
1985-12-30,5.3175,5.3883,5.2941,5.3883,1368895,0
1985-12-31,5.4275,5.4275,5.3646,5.4117,1036854,0
1986-01-02,5.4039,5.4117,5.3252,5.3252,2348712,0
1986-01-03,5.3331,5.3646,5.3019,5.3175,2534080,0
1986-01-06,5.3252,5.4039,5.2941,5.4039,1684632,0
1986-01-07,5.3804,5.459,5.3804,5.459,2743900,0
1986-01-08,5.459,5.5139,5.1919,5.2941,6166133,0
1986-01-09,5.2467,5.2941,5.1919,5.2235,4485571,0
1986-01-10,5.2547,5.3019,5.1919,5.2075,5194465,0
1986-01-13,5.1996,5.2235,5.1604,5.1604,3905012,0
1986-01-14,5.1604,5.176,5.1448,5.1604,1590933,0
1986-01-15,5.1448,5.1604,5.0977,5.1212,3536310,0
1986-01-16,5.0977,5.0977,5.0267,5.0977,4821686,0
1986-01-17,5.1448,5.1525,5.0821,5.0977,2929271,0
1986-01-20,5.0977,5.0977,5.074,5.074,739444,0
1986-01-21,5.074,5.0897,4.9877,5.0348,1656118,0
1986-01-22,5.0426,5.0426,4.9406,4.9406,1741671,0
1986-01-23,4.917,4.972,4.8778,4.972,2002412,0
1986-01-24,4.9796,5.0348,4.9796,5.0267,1798709,0
1986-01-27,5.0507,5.1133,4.9796,5.0821,1458522,0
1986-01-28,5.0821,5.1525,5.0821,5.1525,2267232,0
1986-01-29,5.1919,5.2235,5.1604,5.1604,3271496,0
1986-01-30,5.1448,5.2705,5.1366,5.1448,2122600,0
1986-01-31,5.1683,5.2941,5.1366,5.2941,2442415,0
1986-02-03,5.2941,5.5374,5.2783,5.5374,3210385,0
1986-02-04,5.5374,5.6082,5.4355,5.5453,2471953,0
1986-02-05,5.5453,5.5453,5.3804,5.4824,1618433,0
1986-02-06,5.4981,5.5607,5.1919,5.2467,2277417,0
1986-02-07,5.3019,5.3019,5.1448,5.3019,3700291,0
1986-02-10,5.4275,5.4275,5.2311,5.4275,2286581,0
1986-02-11,5.4275,5.5374,5.3883,5.5139,1473799,0
1986-02-12,5.5217,5.5374,5.4509,5.4509,924816,0
1986-02-13,5.4355,5.4981,5.4117,5.4355,1236488,0
1986-02-14,5.4355,5.5217,5.4275,5.4981,2359915,0
1986-02-18,5.5217,5.5845,5.459,5.5845,2648157,0
1986-02-19,5.5925,5.5925,5.4824,5.5139,1723338,0
1986-02-20,5.4748,5.5139,5.4117,5.5139,1836395,0
1986-02-21,5.5139,5.5453,5.459,5.4824,1946396,0
1986-02-24,5.4824,5.4824,5.4117,5.4824,1595004,0
1986-02-25,5.4748,5.5139,5.459,5.4824,3343808,0
1986-02-26,5.5139,5.6319,5.4824,5.6319,3650380,0
1986-02-27,5.6473,5.8281,5.5925,5.8281,3997698,0
1986-02-28,5.8121,5.8515,5.7418,5.8281,3825567,0
1986-03-03,5.8281,5.8359,5.7024,5.7889,2240747,0
1986-03-04,5.8045,5.8045,5.5689,5.6082,4793165,0
1986-03-05,5.5374,5.5689,5.4039,5.5374,3210385,0
1986-03-06,5.5374,5.5453,5.459,5.459,2373155,0
1986-03-07,5.4748,5.6082,5.459,5.5607,3355012,0
1986-03-10,5.5374,5.6082,5.4748,5.5374,1276210,0
1986-03-11,5.5925,5.7024,5.5925,5.6949,2189821,0
1986-03-12,5.7258,5.8121,5.7024,5.7651,4481495,0
1986-03-13,5.7889,5.8121,5.7492,5.7889,2899734,0
1986-03-14,5.8045,5.9222,5.7181,5.8121,3690105,0
1986-03-17,5.8281,5.8281,5.7181,5.8281,3027049,0
1986-03-18,5.8281,5.8281,5.6949,5.7492,2856953,0
1986-03-19,5.8753,6.5271,5.8753,6.5193,21581470,0
1986-03-20,6.5034,6.7705,6.4092,6.7705,13234678,0
1986-03-21,6.7392,6.9041,6.6135,6.629,8321326,0
1986-03-24,6.7941,6.8962,6.6764,6.8729,8518918,0
1986-03-25,6.8568,7.0534,6.7863,6.9906,6383077,0
1986-03-26,6.9668,7.2574,6.9668,7.2185,7215213,0
1986-03-27,7.2341,7.4068,7.2341,7.3284,6291409,0
1986-03-31,7.3439,7.3835,7.1634,7.2341,4497794,0
1986-04-01,7.2341,7.2814,7.0612,7.1869,5210758,0
1986-04-02,7.1634,7.1709,7.0612,7.1006,3664642,0
1986-04-03,7.077,7.1006,6.81,6.81,7844661,0
1986-04-04,6.7941,6.8333,6.6842,6.7627,5604928,0
1986-04-07,6.7233,6.7941,6.6606,6.7863,4308351,0
1986-04-08,6.7941,6.849,6.7705,6.849,6669285,0
1986-04-09,6.9433,6.9668,6.6842,6.7075,4998907,0
1986-04-10,6.7392,6.8805,6.7075,6.7941,4235017,0
1986-04-11,6.8805,6.8962,6.6764,6.7001,2893622,0
1986-04-14,6.6529,6.8333,6.6371,6.7863,1624543,0
1986-04-15,6.7941,6.81,6.7392,6.7705,2249915,0
1986-04-16,6.8729,7.2341,6.8568,7.2104,7243733,0
1986-04-17,7.2104,7.2104,7.077,7.0849,2591118,0
1986-04-18,7.124,7.1398,6.9433,7.0849,3423250,0
1986-04-21,7.0849,7.1634,7.0377,7.1634,2518804,0
1986-04-22,7.1634,7.1869,7.0062,7.0377,2288617,0
1986-04-23,6.9274,6.9513,6.8176,6.9041,4184090,0
1986-04-24,6.9041,6.9041,6.849,6.849,2857974,0
1986-04-25,6.849,6.8962,6.7392,6.7863,3941682,0
1986-04-28,6.7863,6.7941,6.7075,6.7392,2271304,0
1986-04-29,6.7627,6.7705,6.6606,6.7233,1850655,0
1986-04-30,6.7001,6.7001,6.4801,6.5427,3343808,0
1986-05-01,6.5271,6.5507,6.4407,6.4957,2582972,0
1986-05-02,6.4957,6.7233,6.4801,6.6056,2786675,0
1986-05-05,6.6056,6.7627,6.6056,6.7392,3071863,0
1986-05-06,6.7392,6.747,6.6371,6.6842,1784451,0
1986-05-07,6.7392,6.7392,6.4957,6.7233,2084918,0
1986-05-08,6.7627,7.0298,6.7627,6.9041,4189180,0
1986-05-09,6.8568,6.8962,6.7941,6.8568,2148063,0
1986-05-12,6.8333,6.8333,6.6606,6.7392,2158248,0
1986-05-13,6.7627,6.7627,6.5902,6.6529,1493153,0
1986-05-14,6.747,6.747,6.629,6.6529,1583804,0
1986-05-15,6.7001,6.849,6.7001,6.7941,4405106,0
1986-05-16,6.7941,6.8805,6.747,6.7863,2681768,0
1986-05-19,6.8176,6.8176,6.6529,6.7001,2937416,0
1986-05-20,6.6764,6.7705,6.6056,6.7705,3308160,0
1986-05-21,6.7627,6.7863,6.6056,6.6056,2353804,0
1986-05-22,6.6135,6.7941,6.5902,6.7863,3581125,0
1986-05-23,6.849,6.9274,6.81,6.81,3879550,0
1986-05-27,6.8729,7.1398,6.8729,7.0849,3101402,0
1986-05-28,7.1006,7.124,7.0377,7.0849,4642426,0
1986-05-29,7.1164,7.5483,7.1006,7.4776,4580296,0
1986-05-30,7.4542,7.5245,7.3284,7.3518,3715569,0
1986-06-02,7.3046,7.3835,7.1709,7.2814,2738804,0
1986-06-03,7.1869,7.2341,7.1398,7.1634,2192877,0
1986-06-04,7.2104,7.2185,7.124,7.1634,2602325,0
1986-06-05,7.2104,7.4147,7.1634,7.4147,4108720,0
1986-06-06,7.5245,7.6504,7.4542,7.4855,3321400,0
1986-06-09,7.4776,7.501,7.2104,7.273,4792147,0
1986-06-10,7.2341,7.3911,7.2104,7.3205,2863066,0
1986-06-11,7.3835,7.3835,7.273,7.3675,4079183,0
1986-06-12,7.4068,7.6188,7.3675,7.6188,4122979,0
1986-06-13,7.674,7.9252,7.674,7.8546,5398168,0
1986-06-16,7.8546,7.8546,7.7289,7.7289,6124374,0
1986-06-17,7.7289,7.7289,7.5403,7.5953,2696028,0
1986-06-18,7.6188,7.7523,7.5403,7.674,1766120,0
1986-06-19,7.7206,7.7918,7.5717,7.5877,3617790,0
1986-06-20,7.5953,7.674,7.4855,7.5953,4002791,0
1986-06-23,7.6504,7.8152,7.6188,7.7523,5197520,0
1986-06-24,7.7445,7.8152,7.6976,7.7445,3312237,0
1986-06-25,7.776,7.8858,7.776,7.8152,3851033,0
1986-06-26,7.831,7.831,7.7206,7.7523,2043158,0
1986-06-27,7.7523,7.776,7.674,7.7289,1632691,0
1986-06-30,7.7523,7.9172,7.7445,7.8546,2455657,0
1986-07-01,7.8546,8.0117,7.831,8.0117,3129917,0
1986-07-02,7.9959,8.1059,7.9641,7.9959,3717605,0
1986-07-03,8.0117,8.0354,7.9252,7.9883,3736959,0
1986-07-07,7.9641,7.9641,7.6504,7.7052,3585200,0
1986-07-08,7.6188,7.6188,7.3911,7.4618,4196313,0
1986-07-09,7.4855,7.5877,7.4384,7.5245,3606586,0
1986-07-10,7.5483,7.5953,7.3911,7.501,3257235,0
1986-07-11,7.501,7.5245,7.4147,7.4542,1977968,0
1986-07-14,7.3835,7.3835,7.2417,7.2814,2258065,0
1986-07-15,7.2341,7.2574,7.0377,7.1006,5528542,0
1986-07-16,7.1634,7.2185,7.1164,7.1869,2971031,0
1986-07-17,7.2814,7.4304,7.2814,7.3911,5731225,0
1986-07-18,7.4147,7.4618,7.3439,7.4304,4023164,0
1986-07-21,7.4147,7.4304,7.3835,7.4304,1675470,0
1986-07-22,7.3911,7.5953,7.3835,7.5953,4190202,0
1986-07-23,7.5717,7.7683,7.5717,7.6976,3104454,0
1986-07-24,7.6976,7.7052,7.5245,7.5717,1388245,0
1986-07-25,7.5403,7.5717,7.4776,7.509,4138253,0
1986-07-28,7.4776,7.501,7.2185,7.4068,1871026,0
1986-07-29,7.2814,7.3205,7.1709,7.273,2523897,0
1986-07-30,7.2574,7.4618,7.1869,7.3835,3391677,0
1986-07-31,7.3911,7.3911,7.2341,7.3046,2345658,0
1986-08-01,7.2814,7.3284,7.1869,7.2104,2684824,0
1986-08-04,7.0849,7.273,7.077,7.2574,3205294,0
1986-08-05,7.273,7.273,7.1869,7.2185,1881212,0
1986-08-06,7.2104,7.2104,7.1398,7.2104,1204913,0
1986-08-07,7.1869,7.3205,7.1869,7.2104,3165567,0
1986-08-08,7.1948,7.2574,7.1869,7.2574,1058245,0
1986-08-11,7.3835,7.3835,7.2185,7.3835,2053340,0
1986-08-12,7.3911,7.4542,7.3518,7.4542,3108530,0
1986-08-13,7.509,7.7206,7.4776,7.7206,4034365,0
1986-08-14,7.6976,7.8625,7.6819,7.8388,3813347,0
1986-08-15,7.8152,7.8152,7.7289,7.776,2356862,0
1986-08-18,7.8075,7.8388,7.7523,7.8075,3084084,0
1986-08-19,7.8075,7.8075,7.6819,7.7206,1247689,0
1986-08-20,7.7289,7.9959,7.674,7.9959,2234637,0
1986-08-21,7.9252,7.9725,7.7523,7.7683,1882227,0
1986-08-22,7.7918,7.8388,7.7683,7.7918,1252783,0
1986-08-25,7.7683,7.7683,7.501,7.501,1660191,0
1986-08-26,7.5245,7.7445,7.5245,7.7445,2571770,0
1986-08-27,7.7683,7.7918,7.6582,7.6819,1363799,0
1986-08-28,7.674,7.7206,7.5717,7.5717,1983066,0
1986-08-29,7.6188,7.6582,7.509,7.5638,1664263,0
1986-09-02,7.5638,7.5638,7.2814,7.3439,2662415,0
1986-09-03,7.2814,7.3835,7.2814,7.3835,1976953,0
1986-09-04,7.3835,7.4304,7.3205,7.4147,2145007,0
1986-09-05,7.4304,7.4304,7.1398,7.1869,4381684,0
1986-09-08,7.1164,7.1398,6.8568,6.9824,4596592,0
1986-09-09,7.124,7.124,6.8568,6.9041,3816402,0
1986-09-10,6.9668,6.9668,6.849,6.8568,3472143,0
1986-09-11,6.7392,6.7705,6.3465,6.5193,6345395,0
1986-09-12,6.4801,6.5427,6.213,6.2759,9627073,0
1986-09-15,6.3701,6.4484,6.2524,6.4092,4269647,0
1986-09-16,6.2602,6.4723,6.2524,6.4723,4190202,0
1986-09-17,6.4957,6.5507,6.3387,6.3858,2911955,0
1986-09-18,6.3621,6.4173,6.315,6.4173,3165567,0
1986-09-19,6.3701,6.4723,6.3621,6.4562,3576033,0
1986-09-22,6.4801,6.6529,6.4801,6.6529,4395942,0
1986-09-23,6.7233,6.7392,6.6371,6.7157,2964919,0
1986-09-24,6.7157,6.8176,6.6764,6.7001,3312237,0
1986-09-25,6.7001,6.747,6.4484,6.5427,3013808,0
1986-09-26,6.4957,6.5507,6.3858,6.4484,1118339,0
1986-09-29,6.3465,6.3858,6.2759,6.3621,2326302,0
1986-09-30,6.3858,6.5193,6.2992,6.3465,1984080,0
1986-10-01,6.3701,6.629,6.3228,6.6056,4159647,0
1986-10-02,6.6135,6.6764,6.6135,6.6764,1968801,0
1986-10-03,6.6842,6.7627,6.5271,6.7157,2770381,0
1986-10-06,6.7157,6.7705,6.6371,6.747,2235656,0
1986-10-07,6.7157,6.7233,6.6529,6.7233,2178619,0
1986-10-08,6.7001,6.8333,6.6842,6.7941,2054359,0
1986-10-09,6.7863,6.9433,6.7705,6.81,2277417,0
1986-10-10,6.7705,6.7705,6.5819,6.6606,1812968,0
1986-10-13,6.6529,6.6606,6.5507,6.6135,918707,0
1986-10-14,6.6606,6.7157,6.5902,6.6764,1332226,0
1986-10-15,6.6606,6.8805,6.6529,6.8568,1538986,0
1986-10-16,6.8805,6.8805,6.7863,6.7941,2217324,0
1986-10-17,6.7941,6.8176,6.6842,6.7392,1233430,0
1986-10-20,6.6606,6.7001,6.5664,6.7001,3555661,0
1986-10-21,6.6764,6.747,6.5664,6.7001,2141950,0
1986-10-22,6.6842,6.7233,6.6371,6.6606,1104080,0
1986-10-23,6.6371,6.747,6.6056,6.7392,4181036,0
1986-10-24,6.7627,6.7941,6.747,6.7941,2049267,0
1986-10-27,6.7941,6.8962,6.7941,6.8962,1839451,0
1986-10-28,6.8568,6.9274,6.849,6.8962,1064355,0
1986-10-29,6.8805,7.0141,6.8805,6.9433,1459542,0
1986-10-30,7.0849,7.1869,7.0612,7.1164,3308160,0
1986-10-31,7.1398,7.2814,7.124,7.2574,5251500,0
1986-11-03,7.1869,7.2574,7.1709,7.2498,3173715,0
1986-11-04,7.2104,7.3439,7.1869,7.3205,3472143,0
1986-11-05,7.2574,7.3046,7.1869,7.1869,4515108,0
1986-11-06,7.2104,7.2574,7.1164,7.1398,2846771,0
1986-11-07,7.2498,7.2498,7.0849,7.2498,1850655,0
1986-11-10,7.1869,7.2104,7.1476,7.2104,1366855,0
1986-11-11,7.1869,7.2814,7.1709,7.2814,1256855,0
1986-11-12,7.273,7.3835,7.273,7.3835,2576860,0
1986-11-13,7.3284,7.3284,7.0849,7.1006,1958618,0
1986-11-14,7.124,7.1869,7.0849,7.1869,1001208,0
1986-11-17,7.1398,7.2341,7.0849,7.1869,1338339,0
1986-11-18,7.1398,7.1476,6.9433,7.0141,2009542,0
1986-11-19,6.9198,7.1398,6.8962,7.1398,2303897,0
1986-11-20,7.1398,7.2341,7.124,7.2341,2971031,0
1986-11-21,7.2185,7.3046,7.1634,7.3046,2377229,0
1986-11-24,7.2814,7.4068,7.273,7.2973,8736885,0
1986-11-25,7.3205,7.3518,7.2814,7.3046,2141950,0
1986-11-26,7.2341,7.2973,7.2104,7.2973,1682600,0
1986-11-28,7.2973,7.3205,7.2498,7.2973,1151948,0
1986-12-01,7.1948,7.2973,7.1398,7.2973,1494171,0
1986-12-02,7.3835,7.4618,7.2814,7.4068,4112793,0
1986-12-03,7.4618,7.6188,7.4384,7.517,4229922,0
1986-12-04,7.4855,7.5483,7.4542,7.4776,2156211,0
1986-12-05,7.4542,7.517,7.3518,7.3518,1977968,0
1986-12-08,7.3439,7.3911,7.2341,7.3205,2552415,0
1986-12-09,7.2973,7.3284,7.2814,7.3046,863703,0
1986-12-10,7.2973,7.4304,7.2973,7.4147,2085935,0
1986-12-11,7.4384,7.4855,7.3518,7.4068,2283529,0
1986-12-12,7.3518,7.3911,7.3046,7.3518,1182502,0
1986-12-15,7.2973,7.3835,7.2185,7.3835,2452603,0
1986-12-16,7.3675,7.3675,7.2185,7.3046,2082875,0
1986-12-17,7.2574,7.2973,7.1634,7.1709,2965935,0
1986-12-18,7.1634,7.2185,7.1476,7.2104,2648157,0
1986-12-19,7.1948,7.3046,7.1869,7.3046,4464183,0
1986-12-22,7.2498,7.2973,7.1634,7.2104,2242786,0
1986-12-23,7.1869,7.2341,7.1398,7.1869,3451774,0
1986-12-24,7.1634,7.2814,7.1476,7.2814,3833715,0
1986-12-26,7.2498,7.3205,7.2185,7.3046,2441398,0
1986-12-29,7.3675,7.3675,7.2574,7.2814,3267421,0
1986-12-30,7.2574,7.273,7.1634,7.273,3784831,0
1986-12-31,7.2341,7.2498,7.124,7.2104,1963710,0
1987-01-02,7.1869,7.2574,7.1869,7.2104,1338339,0
1987-01-05,7.2341,7.3835,7.2341,7.3835,6117244,0
1987-01-06,7.3911,7.5403,7.3911,7.517,4936777,0
1987-01-07,7.501,7.6346,7.4542,7.6188,3675851,0
1987-01-08,7.6976,7.7683,7.6111,7.7683,6235394,0
1987-01-09,7.7445,7.8858,7.674,7.7683,5909467,0
1987-01-12,7.8075,7.8546,7.7445,7.7683,4319553,0
1987-01-13,7.8546,7.9172,7.7838,7.7838,5439926,0
1987-01-14,7.831,7.9172,7.7523,7.9017,8043268,0
1987-01-15,7.9486,7.9641,7.831,7.8858,3991586,0
1987-01-16,7.9411,8.0588,7.8781,7.9486,6781321,0
1987-01-19,7.9017,8.0117,7.7918,8.0117,4379645,0
1987-01-20,8.0429,8.0823,7.8388,7.9172,5503077,0
1987-01-21,7.8546,7.9641,7.8152,7.8858,2738804,0
1987-01-22,7.8625,8.1059,7.8546,8.0823,3332608,0
1987-01-23,8.1293,8.5457,8.0981,8.0981,9209479,0
1987-01-26,8.1217,8.1529,8.0117,8.0354,2291677,0
1987-01-27,8.0981,8.2552,8.0981,8.216,5024368,0
1987-01-28,8.3649,8.4988,8.3491,8.4988,5556040,0
1987-01-29,8.5302,8.6163,8.4514,8.4514,4851221,0
1987-01-30,8.4514,8.4514,8.2788,8.3963,2704176,0
1987-02-02,8.3963,8.5302,8.3963,8.4749,3133993,0
1987-02-03,8.5221,8.5457,8.3963,8.4201,2002412,0
1987-02-04,8.4514,8.5302,8.3963,8.5302,2800936,0
1987-02-05,8.6317,8.6398,8.3178,8.4988,5927798,0
1987-02-06,8.4201,8.4359,8.3178,8.3963,4228904,0
1987-02-09,8.2552,8.3728,8.2552,8.2552,1968801,0
1987-02-10,8.1842,8.2552,8.0195,8.1059,4312422,0
1987-02-11,8.1529,8.2079,8.0981,8.1842,2354823,0
1987-02-12,8.1922,8.2788,8.1529,8.2552,5214834,0
1987-02-13,8.2552,8.5221,8.2552,8.4123,3582144,0
1987-02-17,8.4988,8.6633,8.4988,8.6163,4784002,0
1987-02-18,8.7427,8.7648,8.5221,8.5851,5118075,0
1987-02-19,8.5929,8.6787,8.5457,8.5457,3658529,0
1987-02-20,8.5692,8.6633,8.5221,8.6561,2377229,0
1987-02-23,8.7181,8.7883,8.4514,8.7262,2866119,0
1987-02-24,8.7427,9.0082,8.7262,9.0082,5490854,0
1987-02-25,8.9549,9.1421,8.9303,9.1257,7217250,0
1987-02-26,9.1257,9.2515,9.0567,9.2206,3701310,0
1987-02-27,9.2206,9.2744,9.1123,9.1661,3128902,0
1987-03-02,9.1421,9.2998,9.1257,9.2206,3451774,0
1987-03-03,9.3233,9.519,9.2832,9.504,5978725,0
1987-03-04,9.4646,9.615,9.4418,9.599,7990308,0
1987-03-05,9.639,9.809,9.566,9.7,7053265,0
1987-03-06,9.599,9.7,9.4646,9.7,5423631,0
1987-03-09,9.4646,9.566,9.2998,9.4418,4407147,0
1987-03-10,9.542,9.575,9.4418,9.519,4210572,0
1987-03-11,9.566,9.599,9.3704,9.4167,4252331,0
1987-03-12,9.519,9.519,9.3085,9.3323,2679732,0
1987-03-13,9.3547,9.3704,9.1036,9.1421,2988343,0
1987-03-16,9.1123,9.1748,8.9549,9.1748,3108530,0
1987-03-17,9.1036,9.3085,9.032,9.3085,3808253,0
1987-03-18,9.3784,9.4089,8.9704,9.2127,4631221,0
1987-03-19,9.2598,9.3323,9.1902,9.3085,3069826,0
1987-03-20,9.3233,9.3233,9.2127,9.2206,4672979,0
1987-03-23,9.2598,9.4418,9.2515,9.4418,5808634,0
1987-03-24,9.3704,9.4089,9.2998,9.3323,4166775,0
1987-03-25,9.3323,9.4167,9.2515,9.4167,4435660,0
1987-03-26,9.599,9.685,9.551,9.639,5290205,0
1987-03-27,9.615,9.615,9.1902,9.2206,4538535,0
1987-03-30,8.7427,9.0798,8.6787,8.9846,7723455,0
1987-03-31,9.0156,9.1123,8.8362,8.8838,8278550,0
1987-04-01,8.7883,9.1257,8.7883,9.0798,4629185,0
1987-04-02,9.1748,9.542,9.1748,9.2998,9393829,0
1987-04-03,9.3233,9.4587,9.2832,9.4167,4339926,0
1987-04-06,9.591,9.615,9.4885,9.615,4701500,0
1987-04-07,9.519,9.599,9.2744,9.2744,5840207,0
1987-04-08,9.348,9.4089,9.1992,9.3233,5734282,0
1987-04-09,9.2832,9.3085,9.0798,9.1661,3042325,0
1987-04-10,9.0798,9.1257,8.9931,9.032,3822515,0
1987-04-13,8.9846,9.0082,8.7427,8.7648,3290847,0
1987-04-14,8.6398,8.6787,8.4749,8.6163,7039006,0
1987-04-15,8.7648,8.773,8.5929,8.6633,4876685,0
1987-04-16,8.6872,8.8605,8.6787,8.7883,3264365,0
1987-04-20,8.7883,8.8763,8.6561,8.7026,3284735,0
1987-04-21,8.8838,8.9704,8.7026,8.9704,3694178,0
1987-04-22,8.9303,8.9931,8.7965,8.8362,4551775,0
1987-04-23,8.8123,8.8605,8.5302,8.6163,2614549,0
1987-04-24,8.5536,8.6633,8.4988,8.6163,3787886,0
1987-04-27,8.5457,8.7648,8.3178,8.5221,5108906,0
1987-04-28,8.483,8.6633,8.4591,8.4988,5589653,0
1987-04-29,8.5302,8.7427,8.5062,8.6398,3695200,0
1987-04-30,8.6163,8.9061,8.6087,8.8362,5349280,0
1987-05-01,8.8362,8.9303,8.7502,8.9303,4500852,0
1987-05-04,8.9061,9.0156,8.7965,9.0156,3248068,0
1987-05-05,9.032,9.4587,9.032,9.4587,5338077,0
1987-05-06,9.348,9.4325,9.2744,9.3085,5169001,0
1987-05-07,9.2515,9.3323,9.1748,9.1748,2864087,0
1987-05-08,9.2998,9.2998,8.8362,8.8531,3671770,0
1987-05-11,8.4123,8.9846,8.3963,8.4123,4452980,0
1987-05-12,8.4749,8.5457,8.4514,8.5302,4501869,0
1987-05-13,8.6633,8.6872,8.5536,8.6872,4438721,0
1987-05-14,8.7427,8.7427,8.5929,8.6317,2532047,0
1987-05-15,8.5851,8.5851,8.3649,8.3963,5064090,0
1987-05-18,8.2552,8.3649,8.1529,8.3022,4900112,0
1987-05-19,8.3258,8.3491,8.0981,8.0981,4832890,0
1987-05-20,8.0981,8.1842,8.0195,8.0744,5137423,0
1987-05-21,8.1529,8.1687,8.0823,8.0981,2767326,0
1987-05-22,8.1217,8.2316,8.0507,8.1687,2815197,0
1987-05-26,8.3178,8.4359,8.2316,8.4359,3722700,0
1987-05-27,8.4201,8.4591,8.3491,8.4514,2893622,0
1987-05-28,8.4988,8.5221,8.3416,8.483,2772416,0
1987-05-29,8.5457,8.6317,8.5302,8.5457,1966767,0
1987-06-01,8.6633,8.7181,8.6087,8.6633,2373155,0
1987-06-02,8.6633,8.7427,8.6317,8.7427,3312237,0
1987-06-03,8.6872,8.9704,8.6872,8.9704,4804367,0
1987-06-04,8.8978,8.9704,8.8605,8.9061,2579918,0
1987-06-05,8.773,8.8205,8.6633,8.6633,1629638,0
1987-06-08,8.6633,8.9221,8.6398,8.8763,2299823,0
1987-06-09,8.8978,9.032,8.8763,8.9303,3100384,0
1987-06-10,9.0082,9.1661,8.9463,9.1257,4498813,0
1987-06-11,9.1257,9.1257,9.0406,9.0406,1378062,0
1987-06-12,9.1036,9.1497,9.0567,9.1036,1728434,0
1987-06-15,9.1036,9.1257,8.9846,9.0567,1674451,0
1987-06-16,9.032,9.0567,8.9931,9.0567,1903620,0
1987-06-17,9.0567,9.0567,8.9549,8.9846,1465652,0
1987-06-18,8.9704,8.9846,8.8838,8.9061,1468712,0
1987-06-19,8.9303,8.9704,8.9061,8.9549,3410012,0
1987-06-22,8.9931,9.0884,8.9846,9.0567,3211400,0
1987-06-23,9.0082,9.0644,8.9549,9.0644,2387414,0
1987-06-24,9.0406,9.0798,8.9846,9.0406,1474822,0
1987-06-25,9.0567,9.1257,8.9463,8.9846,1658155,0
1987-06-26,8.9549,9.1748,8.9303,9.1748,4050667,0
1987-06-29,9.2206,9.2744,9.1992,9.2515,4306312,0
1987-06-30,9.2598,9.3085,9.0406,9.1123,4045569,0
1987-07-01,9.1123,9.1123,9.0082,9.0644,3228719,0
1987-07-02,9.0884,9.2127,9.0798,9.1497,3709456,0
1987-07-06,9.1497,9.2206,9.1421,9.2206,3297976,0
1987-07-07,9.2206,9.3085,9.2127,9.3085,4238073,0
1987-07-08,9.2832,9.3085,9.1748,9.2127,2851862,0
1987-07-09,9.1748,9.1992,9.032,9.0798,2600290,0
1987-07-10,9.1036,9.1257,9.032,9.0406,1765098,0
1987-07-13,8.9463,8.9931,8.8605,8.9221,4342977,0
1987-07-14,8.9221,8.9303,8.8362,8.8605,3399825,0
1987-07-15,8.7427,8.8605,8.7427,8.8123,3683994,0
1987-07-16,8.8362,9.0156,8.8123,9.0156,3185937,0
1987-07-17,9.1257,9.1257,8.9549,9.0644,3109548,0
1987-07-20,9.0567,9.1036,8.9931,9.0406,2283529,0
1987-07-21,8.9704,9.1123,8.9061,8.9061,2580935,0
1987-07-22,8.9549,8.9549,8.7502,8.8362,2207139,0
1987-07-23,8.8362,8.8838,8.6561,8.7883,1852694,0
1987-07-24,8.8123,8.9221,8.7883,8.9221,1437135,0
1987-07-27,8.8763,8.9303,8.8362,8.8978,1253800,0
1987-07-28,8.9704,9.0644,8.9221,9.0644,1882227,0
1987-07-29,9.0884,9.2206,8.9846,9.1992,3680934,0
1987-07-30,9.1748,9.2998,9.0884,9.2998,3919276,0
1987-07-31,9.2744,9.3233,9.1992,9.3233,4272701,0
1987-08-03,9.0798,9.1992,9.0644,9.0644,3109548,0
1987-08-04,9.0798,9.1421,9.0156,9.0884,2773437,0
1987-08-05,9.2127,9.2206,9.1036,9.1257,3705383,0
1987-08-06,9.2127,9.3547,9.0884,9.3085,4586410,0
1987-08-07,9.3704,9.575,9.3233,9.527,8374292,0
1987-08-10,9.615,9.615,9.4587,9.615,5913541,0
1987-08-11,9.709,9.927,9.676,9.904,6459470,0
1987-08-12,9.756,9.881,9.733,9.756,5245392,0
1987-08-13,9.859,9.927,9.817,9.881,4563998,0
1987-08-14,9.786,9.975,9.786,9.89,3078992,0
1987-08-17,9.912,9.992,9.912,9.943,2048248,0
1987-08-18,9.817,9.859,9.685,9.733,3975296,0
1987-08-19,9.659,9.709,9.615,9.652,2339543,0
1987-08-20,9.786,9.786,9.709,9.756,3101402,0
1987-08-21,9.772,9.843,9.685,9.772,3009733,0
1987-08-24,9.809,9.817,9.676,9.7,1768154,0
1987-08-25,9.709,9.904,9.709,9.881,2334452,0
1987-08-26,9.89,9.927,9.709,9.724,2970011,0
1987-08-27,9.772,9.772,9.504,9.551,2252970,0
1987-08-28,9.519,9.519,9.3861,9.3861,1615377,0
1987-08-31,9.2998,9.575,9.2998,9.542,2856953,0
1987-09-01,9.542,9.709,9.4646,9.527,4560946,0
1987-09-02,9.4089,9.4646,9.2206,9.3085,3527140,0
1987-09-03,9.2832,9.3085,9.0567,9.2515,3304089,0
1987-09-04,9.2598,9.348,9.0406,9.0644,2037044,0
1987-09-08,9.0406,9.0644,8.773,9.0406,5723077,0
1987-09-09,9.0644,9.0644,8.9303,8.9463,3302049,0
1987-09-10,9.1257,9.1661,9.0644,9.1497,3572976,0
1987-09-11,9.659,10.125,9.652,10.125,12527826,0
1987-09-14,10.437,10.463,10.061,10.157,6745675,0
1987-09-15,10.133,10.133,9.756,9.817,3963071,0
1987-09-16,9.817,10.023,9.615,9.709,7829380,0
1987-09-17,9.724,9.817,9.652,9.749,3864272,0
1987-09-18,9.834,9.859,9.615,9.639,6574559,0
1987-09-21,9.676,9.685,9.1748,9.2206,5502057,0
1987-09-22,9.1992,9.3861,9.1421,9.3704,7543175,0
1987-09-23,9.3941,9.4167,9.2744,9.3861,7455580,0
1987-09-24,9.4167,9.659,9.3861,9.4418,4702516,0
1987-09-25,9.542,9.542,9.2832,9.4089,3370291,0
1987-09-28,9.591,9.599,9.3941,9.4646,4390849,0
1987-09-29,9.527,9.527,9.3233,9.3941,3332608,0
1987-09-30,9.4167,9.4805,9.2515,9.348,2984266,0
1987-10-01,9.3941,9.575,9.3941,9.542,3527140,0
1987-10-02,9.615,9.756,9.599,9.709,4526313,0
1987-10-05,9.756,9.794,9.7,9.794,2724545,0
1987-10-06,9.817,9.817,9.3704,9.3704,3547511,0
1987-10-07,9.3861,9.4167,9.2206,9.3233,3994642,0
1987-10-08,9.3233,9.3233,9.032,9.0798,3163525,0
1987-10-09,9.0798,9.1421,9.0082,9.0644,2662415,0
1987-10-12,9.0156,9.032,8.8123,8.9061,2377229,0
1987-10-13,9.1036,9.1179,8.9303,9.0798,3513902,0
1987-10-14,9.032,9.032,8.6163,8.7427,5172056,0
1987-10-15,8.4749,8.5692,8.2632,8.3178,7543175,0
1987-10-16,8.3022,8.3258,7.7683,7.9017,7772346,0
1987-10-19,6.8962,7.3835,5.9144,6.0246,20219704,0
1987-10-20,6.8729,6.8962,5.6082,6.4801,15965333,0
1987-10-21,6.8962,7.2341,6.8962,6.9433,10397073,0
1987-10-22,6.3621,7.1398,6.3387,7.1398,7607342,0
1987-10-23,6.9198,7.1398,6.8176,6.8805,4427516,0
1987-10-26,6.6056,6.6764,6.315,6.3936,4566035,0
1987-10-27,6.7941,6.8176,6.4092,6.6056,4018069,0
1987-10-28,6.3858,6.8962,6.3858,6.8962,6662151,0
1987-10-29,7.0849,7.4776,6.9041,7.3675,6348446,0
1987-10-30,7.6582,7.6976,7.4776,7.4776,4796222,0
1987-11-02,7.4618,7.6504,7.2973,7.5245,3180846,0
1987-11-03,7.4147,7.4304,7.1869,7.4147,3219548,0
1987-11-04,7.1869,7.4068,7.1869,7.2104,3975296,0
1987-11-05,7.1398,7.6188,7.1398,7.501,3626957,0
1987-11-06,7.4542,7.517,7.2341,7.3205,2033989,0
1987-11-09,7.2574,7.2574,6.9198,6.9198,2537140,0
1987-11-10,6.747,6.8729,6.6529,6.6529,5004000,0
1987-11-11,6.7941,6.8962,6.7941,6.7941,3672793,0
1987-11-12,7.0612,7.1634,6.8962,7.0141,3892794,0
1987-11-13,6.9906,6.9906,6.747,6.747,2874270,0
1987-11-16,6.8729,6.9433,6.747,6.8962,1977968,0
1987-11-17,6.7941,6.8258,6.5902,6.7627,3092234,0
1987-11-18,6.7705,6.8729,6.6529,6.849,2503527,0
1987-11-19,6.8962,6.8962,6.747,6.7941,3337698,0
1987-11-20,6.6529,6.7627,6.6371,6.7233,4458073,0
1987-11-23,6.6529,6.747,6.6371,6.6842,1166210,0
1987-11-24,6.7941,6.8962,6.7941,6.8805,2631861,0
1987-11-25,6.8805,6.9906,6.8568,6.9433,2091028,0
1987-11-27,6.9906,6.9906,6.7941,6.7941,1457506,0
1987-11-30,6.5585,6.629,6.3228,6.5034,4747331,0
1987-12-01,6.629,6.6371,6.4801,6.5819,2690935,0
1987-12-02,6.5034,6.6135,6.4173,6.5034,2461764,0
1987-12-03,6.4723,6.4957,6.2285,6.2285,3865295,0
1987-12-04,6.2366,6.2366,6.048,6.0555,3388625,0
1987-12-07,6.1578,6.3936,6.1188,6.3936,2210193,0
1987-12-08,6.3858,6.5427,6.315,6.5427,1998342,0
1987-12-09,6.4801,6.8805,6.4801,6.7705,3674830,0
1987-12-10,6.5819,6.7705,6.5585,6.6529,3166586,0
1987-12-11,6.629,6.7001,6.5819,6.6529,1674451,0
1987-12-14,6.747,6.9041,6.747,6.8962,3272516,0
1987-12-15,6.9668,7.0612,6.9513,6.9906,3978347,0
1987-12-16,7.0377,7.1164,6.9198,7.077,2286581,0
1987-12-17,7.0377,7.077,6.9513,6.9668,3098344,0
1987-12-18,7.077,7.1709,7.0062,7.1709,5027429,0
1987-12-21,7.1709,7.4304,7.1398,7.4068,3496583,0
1987-12-22,7.3911,7.7683,7.3046,7.6188,4656684,0
1987-12-23,7.674,7.6976,7.4776,7.6582,4508995,0
1987-12-24,7.6582,7.674,7.5483,7.5483,1329174,0
1987-12-28,7.2814,7.4542,7.2574,7.4068,5497986,0
1987-12-29,7.3835,7.7206,7.3439,7.6111,4796222,0
1987-12-30,7.674,7.6976,7.5245,7.6111,2395566,0
1987-12-31,7.5403,7.6111,7.5245,7.5717,1980006,0
1988-01-04,7.5953,7.8152,7.5953,7.7445,4513074,0
1988-01-05,7.8152,7.9725,7.8152,7.9641,4670944,0
1988-01-06,7.9486,7.9883,7.9172,7.9486,4804367,0
1988-01-07,7.7683,7.9411,7.7683,7.9252,4108720,0
1988-01-08,7.8781,7.9172,7.5717,7.5717,3358070,0
1988-01-11,7.5717,7.7206,7.5245,7.5245,4231958,0
1988-01-12,7.501,7.5245,7.3911,7.4542,4973444,0
1988-01-13,7.4147,7.5717,7.3835,7.4855,2746954,0
1988-01-14,7.4855,7.5638,7.4068,7.4542,2251954,0
1988-01-15,7.6188,7.6976,7.5483,7.6111,5101776,0
1988-01-18,7.6504,7.6819,7.4855,7.5403,6317895,0
1988-01-19,7.517,7.6111,7.4147,7.4618,2249915,0
1988-01-20,7.4855,7.5245,7.2814,7.3205,2186767,0
1988-01-21,7.3675,7.4068,7.2498,7.3439,2911955,0
1988-01-22,7.3439,7.4304,7.3439,7.4304,964542,0
1988-01-25,7.5483,7.5483,7.4776,7.5483,2091028,0
1988-01-26,7.5403,7.5953,7.4068,7.4776,1445281,0
1988-01-27,7.5245,7.6188,7.3835,7.4618,2376213,0
1988-01-28,7.4384,7.4855,7.4068,7.4776,3584180,0
1988-01-29,7.501,7.517,7.3439,7.4304,1940286,0
1988-02-01,7.4304,7.4304,7.3205,7.3284,1253800,0
1988-02-02,7.2814,7.3284,7.1634,7.1869,2875287,0
1988-02-03,7.1948,7.2104,6.9513,7.0062,2693990,0
1988-02-04,7.0062,7.0141,6.8729,6.8962,2764268,0
1988-02-05,6.9274,7.0377,6.9274,7.0062,2045192,0
1988-02-08,6.9824,7.0298,6.8805,6.9668,2376213,0
1988-02-09,6.9433,7.0926,6.9433,7.0926,1368895,0
1988-02-10,7.1006,7.4068,7.0612,7.3284,2595193,0
1988-02-11,7.3046,7.517,7.2814,7.4384,2756121,0
1988-02-12,7.3835,7.4304,7.3597,7.3835,1626580,0
1988-02-16,7.3835,7.4776,7.3205,7.4776,1317964,0
1988-02-17,7.517,7.517,7.2574,7.3675,1779362,0
1988-02-18,7.3046,7.3597,7.2104,7.3597,2342600,0
1988-02-19,7.3284,7.3835,7.3205,7.3675,1787509,0
1988-02-22,7.4776,7.5638,7.4304,7.5403,3370291,0
1988-02-23,7.5638,7.6819,7.5638,7.6346,4128070,0
1988-02-24,7.674,7.7523,7.6582,7.7052,2849824,0
1988-02-25,7.7052,7.7838,7.6269,7.6269,3790940,0
1988-02-26,7.5877,7.6346,7.5245,7.5638,1239541,0
1988-02-29,7.6269,7.6582,7.5953,7.6346,3023990,0
1988-03-01,7.6819,7.6819,7.5877,7.6504,2955752,0
1988-03-02,7.674,7.6819,7.5638,7.6111,1504356,0
1988-03-03,7.6269,7.6346,7.501,7.5638,1652041,0
1988-03-04,7.5638,7.5717,7.4068,7.4618,2340564,0
1988-03-07,7.4384,7.4776,7.4068,7.4068,1478894,0
1988-03-08,7.4384,7.5483,7.4384,7.4855,1986119,0
1988-03-09,7.5638,7.6582,7.517,7.5953,2651212,0
1988-03-10,7.6504,7.7445,7.5403,7.5403,4934740,0
1988-03-11,7.5245,7.6346,7.4855,7.6346,3994642,0
1988-03-14,7.7206,7.8625,7.6976,7.8546,4481495,0
1988-03-15,7.831,7.9017,7.8075,7.8388,6425858,0
1988-03-16,7.8625,7.9883,7.8625,7.9641,4727984,0
1988-03-17,8.0507,8.1609,8.0195,8.0981,6849563,0
1988-03-18,8.2079,8.2552,8.0981,8.216,6851598,0
1988-03-21,8.3022,8.4514,8.2552,8.2864,9964204,0
1988-03-22,8.2552,8.2632,8.1217,8.1449,3112604,0
1988-03-23,8.1449,8.3258,8.0981,8.3022,4508995,0
1988-03-24,8.3022,8.4123,8.2316,8.3963,8812254,0
1988-03-25,8.3728,8.4988,8.2394,8.3258,4890944,0
1988-03-28,8.0117,8.3022,8.0117,8.2552,5392059,0
1988-03-29,8.2552,8.3416,8.2316,8.3022,2180656,0
1988-03-30,8.2552,8.3416,8.1842,8.2079,3013808,0
1988-03-31,8.1687,8.216,8.1059,8.1609,2518804,0
1988-04-04,8.0823,8.1217,7.9486,7.9641,2064543,0
1988-04-05,7.8939,7.9252,7.8388,7.9252,4203440,0
1988-04-06,7.9252,8.0823,7.9252,7.9959,5231129,0
1988-04-07,7.9959,8.0195,7.9641,7.9883,3658529,0
1988-04-08,7.9959,8.0823,7.9486,8.0823,6165115,0
1988-04-11,8.0823,8.0823,7.9725,8.0507,3007696,0
1988-04-12,8.0195,8.0195,7.9172,7.9411,4712701,0
1988-04-13,7.9641,8.0507,7.8152,7.8388,4815573,0
1988-04-14,7.7206,7.7683,7.5638,7.5877,3816402,0
1988-04-15,7.5483,7.5717,7.4304,7.5638,4613903,0
1988-04-18,7.5245,7.7206,7.4542,7.7052,5342148,0
1988-04-19,7.7052,7.8388,7.6976,7.7206,6082614,0
1988-04-20,7.6976,7.7206,7.4855,7.517,2090008,0
1988-04-21,7.5403,7.6582,7.4776,7.5245,4105661,0
1988-04-22,7.5483,7.6111,7.5403,7.5953,3078992,0
1988-04-25,7.7206,7.7683,7.7052,7.7445,3570938,0
1988-04-26,7.7683,7.9017,7.7683,7.8625,7355766,0
1988-04-27,7.8546,7.9641,7.8546,7.9252,3377424,0
1988-04-28,7.9172,7.9172,7.8152,7.8546,2266213,0
1988-04-29,7.8388,7.8625,7.7289,7.7683,2280470,0
1988-05-02,7.7445,7.7683,7.7206,7.7523,2431211,0
1988-05-03,7.7445,7.7523,7.7289,7.7445,1524728,0
1988-05-04,7.7683,7.7683,7.6819,7.7052,2226490,0
1988-05-05,7.6819,7.7683,7.6819,7.7683,2961862,0
1988-05-06,7.7523,7.8075,7.6582,7.674,2628804,0
1988-05-09,7.6111,7.6269,7.4855,7.501,3900941,0
1988-05-10,7.5245,7.5638,7.4542,7.4776,1955562,0
1988-05-11,7.4147,7.4618,7.2341,7.2341,3923347,0
1988-05-12,7.2814,7.2973,7.2574,7.273,1723338,0
1988-05-13,7.2814,7.3284,7.273,7.3046,2209176,0
1988-05-16,7.2973,7.3835,7.2814,7.3284,1663248,0
1988-05-17,7.3835,7.3911,7.2185,7.2341,1997321,0
1988-05-18,7.2185,7.2574,6.9824,7.0141,3057602,0
1988-05-19,7.0377,7.1398,6.9824,7.077,2974087,0
1988-05-20,7.124,7.2104,7.1006,7.1948,1485004,0
1988-05-23,7.1634,7.2185,7.0926,7.2104,1428987,0
1988-05-24,7.2341,7.3046,7.2185,7.2814,2987327,0
1988-05-25,7.2814,7.4068,7.2814,7.3675,2356862,0
1988-05-26,7.3046,7.517,7.3046,7.501,4599648,0
1988-05-27,7.501,7.5717,7.501,7.5638,3302049,0
1988-05-31,7.6346,7.7523,7.6111,7.7523,3711496,0
1988-06-01,7.8075,7.9486,7.7445,7.9172,6604101,0
1988-06-02,7.8939,7.9959,7.8781,7.9959,5528542,0
1988-06-03,7.9725,8.0823,7.9725,8.0823,3191031,0
1988-06-06,8.0588,8.1217,8.0354,8.0823,1838431,0
1988-06-07,8.0823,8.0981,7.9641,7.9725,1915842,0
1988-06-08,7.9486,8.2394,7.9486,8.1449,3210385,0
1988-06-09,8.1687,8.2316,8.1293,8.1687,2533062,0
1988-06-10,8.1922,8.2552,8.1842,8.1842,2834549,0
1988-06-13,8.2079,8.2079,8.0823,8.1293,1442229,0
1988-06-14,8.1922,8.2552,8.1842,8.216,3295938,0
1988-06-15,8.1687,8.2552,8.1449,8.2552,1494171,0
1988-06-16,8.1609,8.1609,8.0823,8.1059,2563621,0
1988-06-17,8.1217,8.1217,7.8781,8.0117,5330947,0
1988-06-20,7.9641,7.9641,7.8781,7.9017,1211025,0
1988-06-21,7.9252,7.9486,7.8152,7.9172,2591118,0
1988-06-22,8.0195,8.2079,8.0195,8.1922,3765478,0
1988-06-23,8.1687,8.1842,8.0744,8.1217,1176394,0
1988-06-24,8.0981,8.2079,8.0981,8.1293,1657137,0
1988-06-27,8.1217,8.2316,8.0354,8.0507,2336490,0
1988-06-28,8.0507,8.0981,7.9725,8.0354,2255007,0
1988-06-29,8.0588,8.0744,7.9411,7.9411,1435096,0
1988-06-30,7.9959,8.1609,7.9017,8.1293,2195931,0
1988-07-01,8.2079,8.2632,8.1922,8.2079,5157794,0
1988-07-05,8.2079,8.2632,8.1687,8.2552,2697049,0
1988-07-06,8.2864,8.3022,8.1609,8.2552,3143159,0
1988-07-07,8.2316,8.2788,8.1293,8.1842,1762043,0
1988-07-08,8.1293,8.2079,8.1217,8.1293,1960654,0
1988-07-11,8.1293,8.216,8.1059,8.1687,1529820,0
1988-07-12,8.1609,8.216,8.1059,8.1059,1753895,0
1988-07-13,8.0744,8.1687,8.0354,8.1449,1968801,0
1988-07-14,8.1609,8.1922,8.1293,8.1922,1629638,0
1988-07-15,8.1922,8.2552,8.1922,8.2394,1747785,0
1988-07-18,8.216,8.2316,8.1449,8.2079,1747785,0
1988-07-19,8.1922,8.2079,8.0588,8.1293,2961862,0
1988-07-20,8.1217,8.1449,8.0195,8.0823,2650195,0
1988-07-21,8.0823,8.0981,7.9641,7.9725,1341395,0
1988-07-22,7.9486,7.9641,7.9017,7.9172,1657137,0
1988-07-25,7.9172,7.9486,7.8625,7.8939,2614549,0
1988-07-26,7.9017,7.9252,7.8625,7.8625,961488,0
1988-07-27,7.8625,7.8939,7.8152,7.8152,2425102,0
1988-07-28,7.8388,7.9017,7.8075,7.8939,1838431,0
1988-07-29,7.8781,8.216,7.8781,8.1293,3819458,0
1988-08-01,8.1293,8.2316,8.0981,8.1842,2444454,0
1988-08-02,8.1609,8.216,8.1449,8.1609,1529820,0
1988-08-03,8.1449,8.3258,8.1293,8.3022,2899734,0
1988-08-04,8.3022,8.3416,8.1609,8.1609,2272323,0
1988-08-05,8.1842,8.2079,8.1609,8.1842,1031765,0
1988-08-08,8.1842,8.2632,8.1609,8.1609,944171,0
1988-08-09,8.0981,8.1609,8.0507,8.0981,1445281,0
1988-08-10,8.0744,8.0823,7.9411,7.9486,1491114,0
1988-08-11,7.9725,7.9883,7.8388,7.9017,3683994,0
1988-08-12,7.9172,7.9172,7.831,7.831,1249729,0
1988-08-15,7.831,7.8939,7.831,7.8625,1258893,0
1988-08-16,7.831,8.0588,7.8152,8.0117,2242786,0
1988-08-17,7.9883,8.1293,7.9883,8.0823,2656305,0
1988-08-18,8.0588,8.216,8.0588,8.216,2424083,0
1988-08-19,8.216,8.2316,8.1842,8.2079,1271116,0
1988-08-22,8.1609,8.1609,8.0588,8.0823,1742687,0
1988-08-23,8.1293,8.1609,8.0588,8.1609,2150099,0
1988-08-24,8.1609,8.1842,8.1059,8.1609,4228904,0
1988-08-25,8.0823,8.1217,7.9959,8.0744,1502320,0
1988-08-26,8.0823,8.1217,8.0588,8.1217,1276210,0
1988-08-29,8.1059,8.2316,8.1059,8.2316,2053340,0
1988-08-30,8.216,8.2316,8.1449,8.2079,1341395,0
1988-08-31,8.2316,8.2316,8.0981,8.0981,1064355,0
1988-09-01,8.0744,8.0744,7.9252,7.9725,1864913,0
1988-09-02,7.9883,8.1842,7.9883,8.1609,2449545,0
1988-09-06,8.1449,8.3022,8.1293,8.3022,2964919,0
1988-09-07,8.3022,8.428,8.2864,8.3886,4209551,0
1988-09-08,8.3886,8.483,8.3649,8.3728,2919086,0
1988-09-09,8.3649,8.4988,8.2788,8.4514,2442415,0
1988-09-12,8.4749,8.483,8.3491,8.3963,1631675,0
1988-09-13,8.3491,8.3886,8.3178,8.3728,2551397,0
1988-09-14,8.4514,8.4749,8.3728,8.4749,2286581,0
1988-09-15,8.4749,8.5062,8.3728,8.3728,2040101,0
1988-09-16,8.3886,8.5062,8.3728,8.5062,2970011,0
1988-09-19,8.5062,8.5221,8.3649,8.4514,1131579,0
1988-09-20,8.428,8.4591,8.3886,8.4359,662042,0
1988-09-21,8.4591,8.6951,8.4514,8.6398,3313253,0
1988-09-22,8.6398,8.6951,8.5929,8.6633,2515749,0
1988-09-23,8.6317,8.7262,8.5929,8.6951,2143990,0
1988-09-26,8.6633,8.6951,8.5929,8.6317,1500285,0
1988-09-27,8.6163,8.6163,8.4988,8.4988,1548157,0
1988-09-28,8.483,8.5302,8.4591,8.5302,1946396,0
1988-09-29,8.5302,8.6787,8.5221,8.6561,2654272,0
1988-09-30,8.6163,8.7181,8.5062,8.5457,1968801,0
1988-10-03,8.5457,8.5457,8.4514,8.4988,2078808,0
1988-10-04,8.5221,8.5536,8.4514,8.4514,3182881,0
1988-10-05,8.4749,8.6087,8.4359,8.5457,3410012,0
1988-10-06,8.5536,8.6398,8.5536,8.6398,2227510,0
1988-10-07,8.6398,8.7883,8.6317,8.7648,3499645,0
1988-10-10,8.7427,8.8978,8.6951,8.8978,1937229,0
1988-10-11,8.8838,8.8978,8.8531,8.8838,2803989,0
1988-10-12,8.8362,8.8362,8.7427,8.7427,2602325,0
1988-10-13,8.7427,8.9061,8.7181,8.8123,2899734,0
1988-10-14,8.8362,8.8978,8.7883,8.8763,1841490,0
1988-10-17,8.8362,8.8605,8.773,8.7965,1596025,0
1988-10-18,8.8123,8.8123,8.6951,8.7181,1972877,0
1988-10-19,8.7427,8.7648,8.5221,8.6317,2517790,0
1988-10-20,8.6163,8.6787,8.6163,8.6787,2974087,0
1988-10-21,8.6398,8.7262,8.5457,8.7262,3878532,0
1988-10-24,8.7262,8.7262,8.6787,8.6787,1464633,0
1988-10-25,8.7181,8.7648,8.7026,8.7502,1343430,0
1988-10-26,8.7502,8.8531,8.7502,8.7648,2278435,0
1988-10-27,8.773,8.773,8.6633,8.6951,1787509,0
1988-10-28,8.7181,8.7262,8.6951,8.6951,1365840,0
1988-10-31,8.6951,8.7181,8.6087,8.7026,2599269,0
1988-11-01,8.6561,8.6951,8.5457,8.5536,1866952,0
1988-11-02,8.5457,8.6398,8.5221,8.6398,2255007,0
1988-11-03,8.6633,8.7262,8.6633,8.7026,1831300,0
1988-11-04,8.6561,8.7883,8.5929,8.6398,2084918,0
1988-11-07,8.6398,8.6398,8.5692,8.5692,863703,0
1988-11-08,8.5062,8.5692,8.4591,8.4591,1646952,0
1988-11-09,8.4591,8.4749,8.3178,8.3491,2243804,0
1988-11-10,8.3728,8.3963,8.3416,8.3886,1645932,0
1988-11-11,8.3649,8.3649,8.2079,8.2788,2812139,0
1988-11-14,8.3416,8.3416,8.2394,8.3178,1637785,0
1988-11-15,8.3022,8.3491,8.2864,8.3491,1638803,0
1988-11-16,8.3258,8.3491,8.2394,8.2552,1930097,0
1988-11-17,8.2552,8.4123,8.2552,8.3886,2439362,0
1988-11-18,8.4123,8.5851,8.3963,8.5457,1666300,0
1988-11-21,8.5221,8.5221,8.3963,8.4988,1551207,0
1988-11-22,8.4749,8.5062,8.4123,8.4591,1363799,0
1988-11-23,8.4514,8.5929,8.4359,8.5929,955377,0
1988-11-25,8.5221,8.5302,8.483,8.4988,1050095,0
1988-11-28,8.4591,8.4988,8.428,8.483,1711115,0
1988-11-29,8.4514,8.5221,8.4359,8.4988,1739636,0
1988-11-30,8.5302,8.5929,8.5302,8.5536,2008525,0
1988-12-01,8.5457,8.5692,8.5062,8.5062,1532875,0
1988-12-02,8.4749,8.5851,8.4591,8.5457,1173337,0
1988-12-05,8.5302,8.6398,8.5221,8.5692,1592969,0
1988-12-06,8.5536,8.7427,8.5457,8.7427,2441398,0
1988-12-07,8.7427,8.9061,8.7262,8.7427,3576033,0
1988-12-08,8.6951,8.7181,8.6087,8.6087,1419820,0
1988-12-09,8.6087,8.6163,8.5457,8.5692,1464633,0
1988-12-12,8.5536,8.6163,8.5062,8.5302,1324077,0
1988-12-13,8.5221,8.6398,8.5062,8.6317,1278245,0
1988-12-14,8.6398,8.6633,8.6087,8.6398,964542,0
1988-12-15,8.6317,8.6317,8.5851,8.5851,882042,0
1988-12-16,8.5851,8.6561,8.5536,8.6561,2569734,0
1988-12-19,8.6317,8.8123,8.6163,8.7181,1595004,0
1988-12-20,8.7427,8.7883,8.5457,8.5457,1476858,0
1988-12-21,8.5457,8.6087,8.5221,8.5692,2339543,0
1988-12-22,8.5929,8.5929,8.483,8.5302,1150927,0
1988-12-23,8.5221,8.5536,8.4988,8.5457,339170,0
1988-12-27,8.5221,8.5302,8.4591,8.4591,665093,0
1988-12-28,8.4749,8.5062,8.3728,8.3886,4283905,0
1988-12-29,8.3886,8.483,8.3886,8.4123,1756951,0
1988-12-30,8.428,8.4591,8.2864,8.3022,2076766,0
1989-01-03,8.3022,8.3728,8.2316,8.3178,2999548,0
1989-01-04,8.3491,8.4514,8.3491,8.428,2235656,0
1989-01-05,8.4514,8.483,8.428,8.4514,2877326,0
1989-01-06,8.4749,8.4988,8.4123,8.4514,1678521,0
1989-01-09,8.4514,8.483,8.3963,8.4123,1991206,0
1989-01-10,8.4359,8.4514,8.3491,8.3886,1988154,0
1989-01-11,8.3886,8.4514,8.3728,8.3963,1968801,0
1989-01-12,8.3963,8.5221,8.3963,8.483,2958809,0
1989-01-13,8.5221,8.5457,8.4988,8.5221,2334452,0
1989-01-16,8.5062,8.5929,8.5062,8.5536,1816024,0
1989-01-17,8.5302,8.5457,8.4749,8.483,1751856,0
1989-01-18,8.483,8.5457,8.4749,8.483,2257047,0
1989-01-19,8.4988,8.5536,8.4749,8.483,2274360,0
1989-01-20,8.483,8.5302,8.4749,8.5302,1535932,0
1989-01-23,8.5457,8.6163,8.4514,8.4514,2336490,0
1989-01-24,8.4359,8.5929,8.3963,8.5929,4226869,0
1989-01-25,8.5929,8.6561,8.5692,8.5692,4414278,0
1989-01-26,8.5457,8.7502,8.5302,8.7181,4039459,0
1989-01-27,8.7648,8.8763,8.7427,8.8123,3610658,0
1989-01-30,8.8838,8.9303,8.8531,8.9303,2475007,0
1989-01-31,8.9303,9.1179,8.9061,9.1179,4418351,0
1989-02-01,9.0798,9.1179,9.032,9.0567,1873064,0
1989-02-02,9.0644,9.0798,8.9846,8.9846,1205934,0
1989-02-03,8.9303,9.2744,8.9303,9.2744,3768531,0
1989-02-06,9.2515,9.2598,9.1902,9.2127,4099551,0
1989-02-07,9.1992,9.599,9.1902,9.599,6363730,0
1989-02-08,9.599,9.599,9.3941,9.4167,3515941,0
1989-02-09,9.3085,9.4089,9.1902,9.2127,1983066,0
1989-02-10,9.1257,9.1902,9.0156,9.0567,2905845,0
1989-02-13,9.032,9.0884,9.0082,9.0644,2043158,0
1989-02-14,9.1257,9.1497,9.0798,9.0884,1439173,0
1989-02-15,9.0798,9.1748,8.962,8.9846,4917424,0
1989-02-16,9.0082,9.0798,8.9931,9.0567,4097514,0
1989-02-17,9.0798,9.2127,9.0644,9.1992,3488437,0
1989-02-21,9.2515,9.3233,9.2515,9.3085,3210385,0
1989-02-22,9.2998,9.348,9.1179,9.1257,2897693,0
1989-02-23,9.1036,9.1257,9.0406,9.1179,2009542,0
1989-02-24,9.1179,9.1179,8.9303,8.9704,3095291,0
1989-02-27,8.9303,8.9704,8.8978,8.9463,1117320,0
1989-02-28,8.9463,9.0798,8.9463,9.0798,2054359,0
1989-03-01,9.1748,9.3323,9.1661,9.1992,3493534,0
1989-03-02,9.2127,9.4325,9.1992,9.3941,3412048,0
1989-03-03,9.3941,9.4325,9.3323,9.3861,1802784,0
1989-03-06,9.3861,9.504,9.3861,9.4954,1997321,0
1989-03-07,9.4646,9.599,9.4646,9.551,2962881,0
1989-03-08,9.599,9.772,9.591,9.7,4088348,0
1989-03-09,9.676,9.7,9.652,9.685,2078808,0
1989-03-10,9.615,9.659,9.575,9.615,2240747,0
1989-03-13,9.599,9.881,9.599,9.881,2965935,0
1989-03-14,9.843,9.866,9.786,9.794,2882417,0
1989-03-15,9.809,9.834,9.763,9.786,3515941,0
1989-03-16,9.786,10.052,9.786,10.001,3315289,0
1989-03-17,9.733,9.881,9.724,9.809,4890944,0
1989-03-20,9.709,9.749,9.575,9.652,4591499,0
1989-03-21,9.676,9.772,9.659,9.685,4170848,0
1989-03-22,9.709,9.817,9.676,9.809,2100193,0
1989-03-23,9.809,9.817,9.724,9.809,4085290,0
1989-03-27,9.763,9.881,9.733,9.859,2409823,0
1989-03-28,9.904,9.992,9.904,9.967,3480291,0
1989-03-29,9.927,9.992,9.92,9.927,1955562,0
1989-03-30,9.859,9.927,9.843,9.92,1779362,0
1989-03-31,9.881,9.992,9.866,9.992,2507600,0
1989-04-03,9.927,9.967,9.843,9.866,1853712,0
1989-04-04,9.89,9.89,9.794,9.859,1858806,0
1989-04-05,9.89,9.927,9.866,9.904,2138896,0
1989-04-06,9.927,9.992,9.859,9.992,2595193,0
1989-04-07,9.952,10.133,9.952,10.077,2358898,0
1989-04-10,10.101,10.186,10.101,10.169,1338339,0
1989-04-11,10.15,10.297,10.133,10.259,2744917,0
1989-04-12,10.283,10.327,10.259,10.259,3369271,0
1989-04-13,10.21,10.219,10.03,10.052,3020941,0
1989-04-14,10.219,10.243,10.133,10.219,3417142,0
1989-04-17,10.219,10.304,10.194,10.283,2388435,0
1989-04-18,10.32,10.352,10.259,10.268,3649367,0
1989-04-19,10.219,10.268,10.194,10.234,2741863,0
1989-04-20,10.234,10.259,10.084,10.243,2268249,0
1989-04-21,10.243,10.297,10.243,10.268,1486025,0
1989-04-24,10.268,10.416,10.268,10.392,2286581,0
1989-04-25,10.416,10.658,10.416,10.635,3717605,0
1989-04-26,10.642,10.658,10.525,10.533,1578710,0
1989-04-27,10.533,10.62,10.51,10.587,3343808,0
1989-04-28,10.572,10.587,10.478,10.486,2087971,0
1989-05-01,10.463,10.533,10.392,10.533,1583292,0
1989-05-02,10.533,10.563,10.343,10.343,1861860,0
1989-05-03,10.32,10.533,10.32,10.486,1738616,0
1989-05-04,10.51,10.587,10.486,10.51,1702969,0
1989-05-05,10.587,10.613,10.486,10.51,1691766,0
1989-05-08,10.533,10.533,10.416,10.437,1004773,0
1989-05-09,10.392,10.437,10.219,10.219,1539496,0
1989-05-10,10.169,10.486,10.169,10.486,1444266,0
1989-05-11,10.533,10.613,10.486,10.613,1707044,0
1989-05-12,10.778,11.146,10.753,11.097,5604419,0
1989-05-15,11.097,11.367,11.02,11.367,3683486,0
1989-05-16,11.193,11.287,11.069,11.193,2686355,0
1989-05-17,11.239,11.239,11.097,11.217,2718947,0
1989-05-18,11.146,11.17,11.069,11.12,1755423,0
1989-05-19,11.17,11.193,11.12,11.17,3051496,0
1989-05-22,11.287,11.287,11.12,11.262,2392510,0
1989-05-23,11.12,11.17,10.832,10.928,2878853,0
1989-05-24,10.753,10.853,10.635,10.853,3349917,0
1989-05-25,10.778,10.95,10.778,10.878,1551719,0
1989-05-26,10.878,10.95,10.778,10.853,1861348,0
1989-05-30,10.807,10.903,10.587,10.613,2144498,0
1989-05-31,10.635,10.807,10.635,10.753,1935191,0
1989-06-01,10.778,10.878,10.729,10.853,1819590,0
1989-06-02,10.903,10.996,10.903,10.971,3747144,0
1989-06-05,10.996,11.02,10.832,10.832,2404729,0
1989-06-06,10.878,11.02,10.832,10.971,1584309,0
1989-06-07,10.996,11.097,10.996,11.097,1645421,0
1989-06-08,11.17,11.193,10.971,11.045,1261437,0
1989-06-09,11.02,11.069,10.971,11.069,1310330,0
1989-06-12,11.069,11.069,10.853,11.02,1324077,0
1989-06-13,10.832,10.878,10.706,10.778,1973389,0
1989-06-14,10.807,10.807,10.613,10.683,2542232,0
1989-06-15,10.533,10.613,10.437,10.51,2979180,0
1989-06-16,10.297,10.658,10.297,10.635,4410711,0
1989-06-19,10.563,10.706,10.563,10.683,953338,0
1989-06-20,10.729,10.778,10.635,10.635,831623,0
1989-06-21,10.635,10.683,10.486,10.587,1195741,0
1989-06-22,10.51,10.658,10.51,10.658,1390283,0
1989-06-23,10.706,11.193,10.706,11.17,2872741,0
1989-06-26,11.12,11.193,10.95,10.996,959448,0
1989-06-27,10.971,11.069,10.971,10.996,1076578,0
1989-06-28,10.971,10.971,10.753,10.928,2193899,0
1989-06-29,10.807,10.807,10.563,10.613,1062320,0
1989-06-30,10.635,10.658,10.392,10.587,1923990,0
1989-07-03,10.587,10.635,10.563,10.613,827551,0
1989-07-05,10.613,10.807,10.563,10.778,1401485,0
1989-07-06,10.778,10.95,10.778,10.928,1449870,0
1989-07-07,10.996,11.193,10.903,11.193,5443491,0
1989-07-10,11.193,11.217,11.097,11.193,2185240,0
1989-07-11,11.193,11.287,11.12,11.17,2454129,0
1989-07-12,11.193,11.262,11.097,11.17,2205608,0
1989-07-13,11.17,11.217,11.17,11.193,1095931,0
1989-07-14,11.17,11.31,10.996,11.262,3672793,0
1989-07-17,11.262,11.483,11.217,11.436,1935191,0
1989-07-18,11.412,11.552,11.367,11.509,3549552,0
1989-07-19,11.509,11.658,11.483,11.633,2707232,0
1989-07-20,11.799,11.799,11.658,11.658,3642238,0
1989-07-21,11.552,11.658,11.529,11.658,2146025,0
1989-07-24,11.602,11.702,11.577,11.633,2553435,0
1989-07-25,11.679,11.75,11.552,11.602,1837414,0
1989-07-26,11.658,12.237,11.602,12.167,4034875,0
1989-07-27,12.433,12.481,12.237,12.333,9272625,0
1989-07-28,12.379,12.409,12.237,12.237,3116169,0
1989-07-31,12.379,12.379,12.191,12.379,3016350,0
1989-08-01,12.379,12.409,12.191,12.237,2348203,0
1989-08-02,12.191,12.308,12.134,12.214,2410335,0
1989-08-03,12.214,12.284,12.167,12.214,1330190,0
1989-08-04,12.087,12.134,11.799,11.993,2759687,0
1989-08-07,11.948,12.26,11.925,12.214,1850655,0
1989-08-08,12.214,12.26,12.042,12.11,1289957,0
1989-08-09,11.993,12.191,11.901,11.925,1294030,0
1989-08-10,11.925,12.042,11.799,12.042,2092554,0
1989-08-11,12.134,12.191,11.75,11.821,2204085,0
1989-08-14,11.799,11.948,11.773,11.875,1874081,0
1989-08-15,11.875,11.993,11.799,11.901,1840470,0
1989-08-16,11.875,12.11,11.875,12.087,1748803,0
1989-08-17,12.11,12.191,12.042,12.134,1593986,0
1989-08-18,12.134,12.284,12.134,12.167,3171679,0
1989-08-21,12.167,12.167,11.875,11.925,1575653,0
1989-08-22,11.969,11.993,11.844,11.993,2149081,0
1989-08-23,11.948,12.134,11.925,12.134,1234955,0
1989-08-24,11.993,12.237,11.969,12.214,3086631,0
1989-08-25,12.333,12.355,12.191,12.237,2203574,0
1989-08-28,12.167,12.191,12.087,12.191,1019540,0
1989-08-29,12.11,12.237,12.042,12.066,1666814,0
1989-08-30,12.042,12.191,11.969,11.993,3796540,0
1989-08-31,12.016,12.016,11.948,11.993,1390283,0
1989-09-01,11.925,11.993,11.901,11.969,1389266,0
1989-09-05,11.925,11.993,11.901,11.969,1353614,0
1989-09-06,11.948,11.948,11.773,11.875,1098985,0
1989-09-07,11.844,11.875,11.679,11.702,1803293,0
1989-09-08,11.821,11.875,11.602,11.844,2192877,0
1989-09-11,11.799,11.799,11.577,11.727,1806857,0
1989-09-12,11.658,11.727,11.577,11.577,1646440,0
1989-09-13,11.552,11.602,11.46,11.46,2298294,0
1989-09-14,11.46,11.46,11.31,11.39,2922139,0
1989-09-15,11.39,11.658,11.39,11.658,3713534,0
1989-09-18,11.633,11.633,11.509,11.633,1632179,0
1989-09-19,11.679,11.773,11.658,11.658,1870004,0
1989-09-20,11.633,11.773,11.602,11.75,1271625,0
1989-09-21,11.727,11.75,11.552,11.633,1700422,0
1989-09-22,11.75,12.016,11.679,11.969,3362650,0
1989-09-25,11.925,11.925,11.658,11.679,1632179,0
1989-09-26,11.702,11.821,11.602,11.602,1628618,0
1989-09-27,11.633,11.821,11.602,11.773,1698893,0
1989-09-28,11.844,12.11,11.799,12.11,3861726,0
1989-09-29,12.191,12.214,12.042,12.11,1650514,0
1989-10-02,12.087,12.087,11.948,11.969,1401485,0
1989-10-03,12.087,12.355,12.042,12.308,2165889,0
1989-10-04,12.333,12.55,12.26,12.55,4249783,0
1989-10-05,12.575,12.819,12.575,12.621,3874459,0
1989-10-06,12.67,12.865,12.646,12.819,4062886,0
1989-10-09,12.819,12.842,12.692,12.819,1889868,0
1989-10-10,12.748,12.794,12.692,12.772,1412178,0
1989-10-11,12.842,12.842,12.724,12.772,1293014,0
1989-10-12,12.772,12.794,12.621,12.67,1510469,0
1989-10-13,12.646,12.692,11.552,11.602,3894829,0
1989-10-16,11.602,12.481,11.577,12.11,5911505,0
1989-10-17,11.993,12.191,11.844,12.087,3312743,0
1989-10-18,12.066,12.409,12.066,12.11,3192560,0
1989-10-19,12.237,12.55,12.237,12.481,2926721,0
1989-10-20,12.433,12.481,12.191,12.409,1820608,0
1989-10-23,12.284,12.481,12.284,12.433,2625752,0
1989-10-24,12.379,12.599,12.042,12.433,2908389,0
1989-10-25,12.26,12.379,12.167,12.284,4096499,0
1989-10-26,12.237,12.333,12.167,12.167,1984589,0
1989-10-27,12.11,12.134,11.75,11.844,3826589,0
1989-10-30,11.875,11.948,11.75,11.799,3439041,0
1989-10-31,11.799,12.11,11.799,12.066,3894321,0
1989-11-01,12.11,12.11,11.948,12.042,2156211,0
1989-11-02,12.016,12.042,11.875,12.016,2399129,0
1989-11-03,12.016,12.016,11.969,11.969,3778213,0
1989-11-06,11.993,11.993,11.799,11.875,3498624,0
1989-11-07,11.875,12.087,11.773,12.042,3118207,0
1989-11-08,12.134,12.379,12.11,12.308,5344185,0
1989-11-09,12.284,12.481,12.284,12.433,2810613,0
1989-11-10,12.621,12.748,12.575,12.748,3330057,0
1989-11-13,12.748,12.794,12.528,12.599,3316308,0
1989-11-14,12.55,12.575,12.459,12.481,1154495,0
1989-11-15,12.575,12.646,12.433,12.621,1661718,0
1989-11-16,12.67,12.748,12.646,12.67,1874592,0
1989-11-17,12.67,12.842,12.646,12.772,3624411,0
1989-11-20,12.89,12.913,12.772,12.794,2349733,0
1989-11-21,12.819,12.89,12.772,12.89,1667830,0
1989-11-22,12.89,13.133,12.865,13.015,3066770,0
1989-11-24,13.157,13.281,13.109,13.281,1587368,0
1989-11-27,13.228,13.281,13.038,13.18,2304406,0
1989-11-28,13.18,13.18,12.968,12.992,2390981,0
1989-11-29,12.936,13.015,12.89,12.913,1786486,0
1989-11-30,12.992,13.015,12.89,13.015,2791261,0
1989-12-01,12.992,13.086,12.865,12.992,3553113,0
1989-12-04,12.89,12.968,12.865,12.865,1786486,0
1989-12-05,12.865,12.913,12.819,12.842,1131579,0
1989-12-06,12.842,12.968,12.819,12.968,1803805,0
1989-12-07,13.015,13.061,12.819,12.865,2299823,0
1989-12-08,12.865,12.968,12.692,12.724,1857786,0
1989-12-11,12.621,12.67,12.409,12.55,4344506,0
1989-12-12,12.646,12.692,12.575,12.646,2855937,0
1989-12-13,12.67,12.913,12.67,12.865,3197143,0
1989-12-14,12.819,12.842,12.67,12.724,2018204,0
1989-12-15,12.748,12.772,12.621,12.748,3047419,0
1989-12-18,12.819,12.89,12.621,12.67,2504037,0
1989-12-19,12.621,12.724,12.575,12.646,2103248,0
1989-12-20,12.67,12.724,12.528,12.55,2165889,0
1989-12-21,12.55,12.621,12.55,12.599,1472276,0
1989-12-22,12.575,12.794,12.575,12.748,1284865,0
1989-12-26,12.794,12.842,12.748,12.819,933982,0
1989-12-27,12.865,13.061,12.819,12.992,1559355,0
1989-12-28,12.968,13.157,12.936,13.157,1479403,0
1989-12-29,13.18,13.306,13.157,13.306,1696350,0
1990-01-02,13.281,13.377,13.157,13.353,2028895,0
1990-01-03,13.306,13.447,13.258,13.353,4236538,0
1990-01-04,13.328,13.353,13.228,13.281,5624280,0
1990-01-05,13.281,13.281,13.061,13.133,5909974,0
1990-01-08,13.086,13.157,12.992,13.133,2158756,0
1990-01-09,13.133,13.157,12.936,12.992,1741671,0
1990-01-10,12.992,13.086,12.968,12.992,2059451,0
1990-01-11,13.015,13.157,12.968,12.968,1399449,0
1990-01-12,12.819,12.913,12.575,12.621,3221075,0
1990-01-15,12.481,12.621,12.459,12.481,1748803,0
1990-01-16,12.409,12.724,12.355,12.724,3565849,0
1990-01-17,12.748,12.913,12.575,12.67,1730471,0
1990-01-18,12.505,12.772,12.459,12.748,2964919,0
1990-01-19,12.772,12.89,12.748,12.748,2502002,0
1990-01-22,12.748,12.794,12.433,12.481,1975935,0
1990-01-23,12.55,12.55,12.237,12.459,1988667,0
1990-01-24,12.191,12.433,12.167,12.409,2599776,0
1990-01-25,12.333,12.459,12.214,12.237,2211213,0
1990-01-26,12.26,12.284,11.875,12.016,2792279,0
1990-01-29,12.11,12.214,11.875,12.066,1840470,0
1990-01-30,12.087,12.134,11.875,12.042,1889868,0
1990-01-31,12.11,12.26,12.087,12.26,2387925,0
1990-02-01,12.26,12.308,12.191,12.214,3702328,0
1990-02-02,12.191,12.599,12.167,12.481,3635614,0
1990-02-05,12.505,12.599,12.409,12.481,2390981,0
1990-02-06,12.481,12.481,12.191,12.26,1290469,0
1990-02-07,12.042,12.459,11.993,12.433,1751346,0
1990-02-08,12.379,12.459,12.237,12.355,1031255,0
1990-02-09,12.308,12.333,12.087,12.191,1610285,0
1990-02-12,12.214,12.237,12.042,12.042,1140235,0
1990-02-13,11.948,12.134,11.925,12.087,2293200,0
1990-02-14,12.119,12.134,12.042,12.087,710418,0
1990-02-15,12.087,12.214,12.066,12.191,1597046,0
1990-02-16,12.214,12.237,11.969,12.087,2213758,0
1990-02-20,11.969,12.042,11.875,11.969,1502320,0
1990-02-21,11.844,11.948,11.799,11.925,1902599,0
1990-02-22,11.948,11.969,11.658,11.658,2251954,0
1990-02-23,11.552,11.702,11.412,11.483,2560566,0
1990-02-26,11.46,11.727,11.436,11.702,3171679,0
1990-02-27,11.75,11.844,11.702,11.702,3832188,0
1990-02-28,11.75,11.799,11.702,11.727,2079823,0
1990-03-01,11.844,11.993,11.727,11.925,2305934,0
1990-03-02,11.993,12.134,11.875,12.016,1650514,0
1990-03-05,12.087,12.167,11.969,12.016,1650514,0
1990-03-06,12.042,12.134,11.993,12.134,1277737,0
1990-03-07,12.167,12.191,12.066,12.167,1820608,0
1990-03-08,12.214,12.308,12.167,12.284,3366725,0
1990-03-09,12.237,12.284,12.167,12.214,1252272,0
1990-03-12,12.042,12.26,12.042,12.237,1558847,0
1990-03-13,12.042,12.191,11.969,12.016,2405240,0
1990-03-14,12.042,12.087,11.773,11.993,1468712,0
1990-03-15,12.016,12.237,11.993,12.214,2902790,0
1990-03-16,12.333,12.355,12.284,12.308,4219737,0
1990-03-19,12.191,12.333,12.191,12.308,1804821,0
1990-03-20,12.191,12.355,12.191,12.308,4563998,0
1990-03-21,12.333,12.355,12.087,12.134,1161624,0
1990-03-22,11.969,12.087,11.875,12.016,3041815,0
1990-03-23,12.042,12.087,11.993,12.016,2434268,0
1990-03-26,12.284,12.284,12.167,12.214,4795710,0
1990-03-27,12.191,12.621,12.167,12.599,3745615,0
1990-03-28,12.55,12.748,12.505,12.575,2072183,0
1990-03-29,12.621,12.692,12.528,12.55,3461957,0
1990-03-30,12.575,12.599,12.355,12.55,1856256,0
1990-04-02,12.379,12.575,12.355,12.575,1969314,0
1990-04-03,12.646,12.772,12.621,12.748,2699083,0
1990-04-04,12.794,12.992,12.772,12.842,3638162,0
1990-04-05,12.968,13.061,12.936,12.968,3120749,0
1990-04-06,13.061,13.061,12.89,12.968,1228336,0
1990-04-09,12.913,13.133,12.913,13.015,1659680,0
1990-04-10,12.968,13.133,12.968,13.086,2441398,0
1990-04-11,13.133,13.157,13.086,13.133,1758478,0
1990-04-12,13.157,13.353,13.157,13.306,4648539,0
1990-04-16,13.401,13.424,12.992,13.061,7436740,0
1990-04-17,13.086,13.18,13.015,13.157,2513714,0
1990-04-18,13.203,13.228,12.936,12.968,1640839,0
1990-04-19,12.89,13.015,12.794,12.794,2509639,0
1990-04-20,12.748,12.819,12.646,12.67,1870004,0
1990-04-23,12.646,12.646,12.528,12.55,3844924,0
1990-04-24,12.646,12.724,12.55,12.646,1836395,0
1990-04-25,12.748,12.842,12.692,12.794,1861348,0
1990-04-26,12.819,13.061,12.794,13.038,2813670,0
1990-04-27,13.038,13.061,12.748,12.748,2514730,0
1990-04-30,12.692,12.842,12.599,12.842,2571770,0
1990-05-01,12.89,13.015,12.819,12.992,2099175,0
1990-05-02,12.968,13.086,12.968,13.061,2216814,0
1990-05-03,13.061,13.203,13.061,13.157,2798390,0
1990-05-04,13.203,13.258,13.133,13.228,3890247,0
1990-05-07,13.306,13.401,13.306,13.353,2058432,0
1990-05-08,13.306,13.377,13.306,13.353,1784961,0
1990-05-09,13.258,13.401,13.258,13.401,5678263,0
1990-05-10,13.447,13.572,13.424,13.526,3382004,0
1990-05-11,13.642,13.935,13.619,13.935,7053265,0
1990-05-14,14.107,14.25,14.084,14.107,6320949,0
1990-05-15,14.084,14.131,13.935,13.935,3682468,0
1990-05-16,14.059,14.154,13.982,14.035,2616583,0
1990-05-17,14.059,14.131,13.982,14.035,3581636,0
1990-05-18,14.059,14.107,13.958,14.035,2860011,0
1990-05-21,13.958,14.376,13.958,14.351,2743900,0
1990-05-22,14.376,14.756,14.326,14.756,4169321,0
1990-05-23,14.711,15.151,14.689,15.026,3249594,0
1990-05-24,15.105,15.105,14.736,14.806,2358389,0
1990-05-25,14.756,14.906,14.641,14.665,2396587,0
1990-05-29,14.711,15.072,14.711,15.072,2662415,0
1990-05-30,15.174,15.22,15.072,15.174,3253159,0
1990-05-31,15.199,15.27,15.13,15.199,2836073,0
1990-06-01,15.151,15.174,14.931,14.979,4274738,0
1990-06-04,15.049,15.105,14.955,15.026,2707232,0
1990-06-05,15.026,15.246,15.003,15.105,2061489,0
1990-06-06,15.105,15.105,14.955,14.955,1680563,0
1990-06-07,14.955,15.003,14.83,14.83,1676488,0
1990-06-08,14.781,14.806,14.595,14.595,1768665,0
1990-06-11,14.467,14.979,14.467,14.906,1622506,0
1990-06-12,14.806,15.396,14.806,15.246,2613017,0
1990-06-13,15.151,15.316,15.049,15.105,2002923,0
1990-06-14,15.151,15.292,15.13,15.199,1602643,0
1990-06-15,15.105,15.199,15.049,15.151,3468578,0
1990-06-18,15.072,15.13,14.86,14.86,3775661,0
1990-06-19,14.86,14.979,14.781,14.955,2862051,0
1990-06-20,15.049,15.072,14.906,14.979,1523202,0
1990-06-21,14.979,15.34,14.886,15.34,3498624,0
1990-06-22,15.364,15.85,15.364,15.441,5156266,0
1990-06-25,15.536,15.757,15.364,15.396,3340245,0
1990-06-26,15.639,15.683,15.396,15.419,3369271,0
1990-06-27,15.419,15.825,15.396,15.733,2614549,0
1990-06-28,15.976,16.291,15.976,16.266,3573484,0
1990-06-29,16.266,16.291,16.118,16.142,2520844,0
1990-07-02,16.118,16.266,16.047,16.242,1983573,0
1990-07-03,16.22,16.509,16.196,16.463,2137371,0
1990-07-05,16.509,16.848,16.509,16.753,4658217,0
1990-07-06,16.652,17.044,16.603,16.801,5341638,0
1990-07-09,16.801,16.824,16.509,16.705,2525426,0
1990-07-10,16.603,16.629,16.338,16.463,2451582,0
1990-07-11,16.603,16.871,16.535,16.871,2828945,0
1990-07-12,16.801,16.998,16.778,16.998,2510658,0
1990-07-13,16.998,17.358,16.998,17.185,6009282,0
1990-07-16,17.161,17.555,17.161,17.429,3055566,0
1990-07-17,17.475,17.531,17.044,17.263,3405430,0
1990-07-18,16.652,16.848,16.463,16.509,8101326,0
1990-07-19,16.509,16.705,16.07,16.629,6882155,0
1990-07-20,16.629,16.896,16.509,16.535,3671264,0
1990-07-23,16.463,16.486,15.779,16.313,5140993,0
1990-07-24,16.172,16.338,15.927,16.196,3743070,0
1990-07-25,16.142,16.313,16.047,16.313,4245202,0
1990-07-26,16.291,16.291,15.441,15.465,8309103,0
1990-07-27,15.639,15.898,15.34,15.639,9747764,0
1990-07-30,15.585,16.07,15.559,16.07,4635300,0
1990-07-31,16.093,16.291,15.976,16.172,4239596,0
1990-08-01,16.22,16.434,16.093,16.434,4287471,0
1990-08-02,16.172,16.291,16.024,16.047,13057967,0
1990-08-03,15.733,15.733,15.003,15.536,9307764,0
1990-08-06,15.151,15.396,14.955,15.246,4656684,0
1990-08-07,15.396,15.419,14.689,14.711,6576085,0
1990-08-08,14.955,15.246,14.886,15.22,7561511,0
1990-08-09,15.105,15.246,15.049,15.151,3408992,0
1990-08-10,15.105,15.13,14.538,14.617,6380021,0
1990-08-13,14.467,14.806,14.25,14.736,3661077,0
1990-08-14,14.756,14.806,14.641,14.641,3771078,0
1990-08-15,14.86,14.86,14.617,14.689,2753064,0
1990-08-16,14.57,14.57,13.885,13.885,4618489,0
1990-08-17,13.736,14.201,13.693,14.176,7205026,0
1990-08-20,14.131,14.226,13.935,14.107,3158441,0
1990-08-21,13.982,14.035,13.642,13.935,3732883,0
1990-08-22,14.035,14.059,13.693,13.693,2649175,0
1990-08-23,13.401,13.572,13.203,13.306,23734114,0
1990-08-24,13.401,13.551,13.157,13.401,3601494,0
1990-08-27,13.935,14.271,13.935,14.059,3374874,0
1990-08-28,14.059,14.376,14.059,14.271,3079502,0
1990-08-29,14.326,14.689,14.326,14.641,3676358,0
1990-08-30,14.711,14.711,14.445,14.515,2537652,0
1990-08-31,14.57,14.617,14.326,14.595,3272003,0
1990-09-04,14.492,14.538,14.397,14.538,1448339,0
1990-09-05,14.538,14.617,14.397,14.445,1623015,0
1990-09-06,14.351,14.467,14.131,14.226,2361950,0
1990-09-07,14.25,14.397,14.131,14.294,1815005,0
1990-09-10,14.538,14.641,14.422,14.617,1779362,0
1990-09-11,14.665,14.756,14.515,14.665,2245332,0
1990-09-12,14.711,14.736,14.595,14.665,1499267,0
1990-09-13,14.665,14.665,14.25,14.271,2359915,0
1990-09-14,14.176,14.176,14.003,14.154,3767001,0
1990-09-17,14.035,14.326,14.003,14.154,2602834,0
1990-09-18,14.107,14.351,14.084,14.351,3112095,0
1990-09-19,14.376,14.422,13.958,13.982,3011772,0
1990-09-20,13.982,13.982,13.619,13.642,2197972,0
1990-09-21,13.551,13.84,13.551,13.736,3087650,0
1990-09-24,13.668,13.714,13.5,13.668,2181671,0
1990-09-25,13.693,14.084,13.619,14.035,2521861,0
1990-09-26,13.982,14.035,13.792,13.935,1659170,0
1990-09-27,14.131,14.154,13.572,13.597,2311027,0
1990-09-28,13.353,13.982,13.328,13.885,2635426,0
1990-10-01,14.035,14.515,14.003,14.515,4852239,0
1990-10-02,14.617,14.689,14.422,14.422,3306124,0
1990-10-03,14.376,14.445,13.982,14.131,2658347,0
1990-10-04,14.084,14.595,14.035,14.595,2497927,0
1990-10-05,14.176,14.781,14.154,14.595,3470103,0
1990-10-08,14.711,14.83,14.641,14.83,1701950,0
1990-10-09,14.781,14.806,14.201,14.226,2502002,0
1990-10-10,14.326,14.641,14.226,14.326,2390981,0
1990-10-11,14.326,14.492,14.107,14.201,3907050,0
1990-10-12,14.376,14.515,14.201,14.351,2966447,0
1990-10-15,14.445,14.806,14.201,14.781,3313253,0
1990-10-16,14.756,14.83,14.467,14.515,2496910,0
1990-10-17,14.57,14.736,14.515,14.665,5781131,0
1990-10-18,14.756,15.174,14.711,15.151,5215345,0
1990-10-19,15.536,15.536,14.084,14.376,12813519,0
1990-10-22,14.422,14.886,14.422,14.711,3770062,0
1990-10-23,14.641,14.665,14.538,14.57,2467372,0
1990-10-24,14.515,14.538,14.271,14.376,2273341,0
1990-10-25,14.467,14.467,14.201,14.351,1731487,0
1990-10-26,14.326,14.326,14.176,14.176,2628297,0
1990-10-29,14.226,14.351,13.736,13.818,3033158,0
1990-10-30,13.863,13.958,13.401,13.471,4136218,0
1990-10-31,13.5,13.642,12.819,13.086,7308915,0
1990-11-01,12.968,13.228,12.748,13.203,4552282,0
1990-11-02,13.228,13.5,13.203,13.281,2778527,0
1990-11-05,13.353,13.668,13.353,13.642,6268494,0
1990-11-06,13.642,13.714,13.306,13.377,2951167,0
1990-11-07,13.328,13.597,13.281,13.306,5400716,0
1990-11-08,13.258,13.447,13.109,13.306,2457188,0
1990-11-09,13.328,13.526,13.258,13.5,2216303,0
1990-11-12,13.642,13.693,13.5,13.597,3201216,0
1990-11-13,13.619,13.744,13.551,13.597,2139914,0
1990-11-14,13.572,13.911,13.551,13.863,2965425,0
1990-11-15,13.744,13.84,13.642,13.642,2632369,0
1990-11-16,13.619,13.714,13.424,13.5,2962372,0
1990-11-19,13.401,13.424,13.211,13.281,5102287,0
1990-11-20,13.211,13.211,12.819,12.819,7052248,0
1990-11-21,13.015,13.306,12.913,13.306,6832249,0
1990-11-23,13.447,13.597,13.447,13.572,2618625,0
1990-11-26,13.572,13.982,13.401,13.982,7946000,0
1990-11-27,14.176,14.294,14.035,14.25,4481495,0
1990-11-28,14.226,14.25,13.885,13.885,2368063,0
1990-11-29,13.885,14.201,13.885,14.176,2803481,0
1990-11-30,14.107,14.376,14.059,14.326,3322927,0
1990-12-03,14.445,14.538,14.376,14.538,2903805,0
1990-12-04,14.538,14.641,14.422,14.641,2734733,0
1990-12-05,14.57,14.906,14.57,14.83,3113625,0
1990-12-06,15.049,15.072,14.467,14.467,3520014,0
1990-12-07,14.57,14.665,14.492,14.641,4999415,0
1990-12-10,14.467,14.806,14.467,14.806,1728434,0
1990-12-11,14.781,14.806,14.538,14.689,972178,0
1990-12-12,14.665,15.003,14.595,14.86,2863066,0
1990-12-13,14.756,14.931,14.689,14.756,2606908,0
1990-12-14,14.756,14.756,14.445,14.467,2515241,0
1990-12-17,14.422,14.445,14.326,14.445,1560378,0
1990-12-18,14.422,14.595,14.422,14.57,1919916,0
1990-12-19,14.57,14.711,14.57,14.617,1936720,0
1990-12-20,14.467,14.467,14.271,14.422,6279698,0
1990-12-21,14.57,14.57,14.376,14.397,5043216,0
1990-12-24,14.445,14.445,14.376,14.422,2030934,0
1990-12-26,14.445,14.467,14.422,14.467,1295563,0
1990-12-27,14.445,14.467,14.226,14.271,1860333,0
1990-12-28,14.176,14.25,13.958,13.982,1789033,0
1990-12-31,14.003,14.226,13.863,14.226,1843526,0
1991-01-02,14.226,14.294,14.107,14.131,4188672,0
1991-01-03,14.107,14.226,13.885,13.885,2823344,0
1991-01-04,13.84,13.885,13.642,13.84,3330057,0
1991-01-07,13.642,13.76,13.447,13.447,3252140,0
1991-01-08,13.447,13.526,13.328,13.447,3412048,0
1991-01-09,13.597,13.84,13.447,13.551,5124184,0
1991-01-10,13.619,13.642,13.328,13.401,3995153,0
1991-01-11,13.424,13.447,13.157,13.401,2808064,0
1991-01-14,13.306,13.401,13.109,13.401,3022971,0
1991-01-15,13.328,13.5,13.281,13.5,3501172,0
1991-01-16,13.5,14.084,13.471,14.003,4331773,0
1991-01-17,14.538,14.57,14.25,14.515,8870818,0
1991-01-18,14.397,14.595,14.326,14.538,4307838,0
1991-01-21,14.422,14.955,14.376,14.931,6127938,0
1991-01-22,14.955,15.049,14.711,14.781,2415932,0
1991-01-23,14.86,15.151,14.86,15.151,3300519,0
1991-01-24,15.174,15.536,15.151,15.536,4404093,0
1991-01-25,15.488,15.513,15.316,15.396,2233622,0
1991-01-28,15.246,15.364,15.049,15.105,2445471,0
1991-01-29,15.151,15.246,15.026,15.072,1558847,0
1991-01-30,14.955,15.396,14.955,15.22,3240427,0
1991-01-31,15.049,15.364,15.026,15.151,2815197,0
1991-02-01,15.151,15.174,14.689,14.756,6068356,0
1991-02-04,14.736,15.003,14.689,14.906,6999285,0
1991-02-05,14.86,14.931,14.711,14.711,8047344,0
1991-02-06,14.665,14.781,14.445,14.781,10575315,0
1991-02-07,14.665,14.736,14.25,14.351,10766798,0
1991-02-08,14.515,15.049,14.492,15.026,7497344,0
1991-02-11,14.955,15.536,14.86,15.513,7659797,0
1991-02-12,15.348,15.663,15.174,15.22,6239976,0
1991-02-13,15.22,15.536,14.955,15.536,4594554,0
1991-02-14,15.639,15.976,15.585,15.683,7758084,0
1991-02-15,15.733,16.093,15.708,15.95,5297334,0
1991-02-19,15.85,16.024,15.639,15.779,3433438,0
1991-02-20,15.683,15.757,15.441,15.441,2870193,0
1991-02-21,15.348,15.683,15.27,15.488,2519824,0
1991-02-22,15.246,15.639,15.174,15.488,7101648,0
1991-02-25,15.639,15.883,15.536,15.639,3638672,0
1991-02-26,15.639,15.779,15.536,15.639,3270477,0
1991-02-27,15.663,15.825,15.585,15.639,3746124,0
1991-02-28,15.639,15.639,15.246,15.348,5900809,0
1991-03-01,15.348,15.898,15.292,15.803,6593403,0
1991-03-04,16.024,16.142,15.927,16.07,4627143,0
1991-03-05,16.142,16.434,16.118,16.384,4144875,0
1991-03-06,16.509,16.535,15.898,15.898,3725754,0
1991-03-07,15.976,16.266,15.976,16.118,3338716,0
1991-03-08,16.313,16.384,16.047,16.07,2919593,0
1991-03-11,16.118,16.172,16.024,16.172,1185051,0
1991-03-12,16.093,16.172,15.639,15.663,2809082,0
1991-03-13,15.708,15.779,15.559,15.585,2656815,0
1991-03-14,15.663,15.85,15.559,15.663,4016542,0
1991-03-15,15.708,15.708,15.419,15.585,4347050,0
1991-03-18,15.441,15.585,15.246,15.348,2557508,0
1991-03-19,15.199,15.22,14.665,14.83,6887758,0
1991-03-20,14.931,15.13,14.886,15.13,5214323,0
1991-03-21,15.13,15.199,14.736,14.931,9111697,0
1991-03-22,15.049,15.049,14.57,14.711,8275492,0
1991-03-25,14.756,14.886,14.756,14.886,3719132,0
1991-03-26,14.955,15.348,14.955,15.348,3099363,0
1991-03-27,15.536,15.585,15.174,15.246,3720660,0
1991-03-28,15.246,15.292,15.13,15.199,2009034,0
1991-04-01,15.396,15.559,15.292,15.396,6849563,0
1991-04-02,15.364,15.976,15.364,15.883,3006168,0
1991-04-03,15.927,16.172,15.883,16.118,3945245,0
1991-04-04,16.118,16.22,16,16.196,2554456,0
1991-04-05,16.266,16.291,15.95,16.093,3270983,0
1991-04-08,16.07,16.07,15.898,15.976,1792089,0
1991-04-09,15.95,16.024,15.683,15.825,2434268,0
1991-04-10,15.803,15.825,15.488,15.536,2060980,0
1991-04-11,15.585,15.779,15.559,15.559,2575845,0
1991-04-12,15.585,15.708,15.536,15.585,2413390,0
1991-04-15,15.639,15.85,15.488,15.85,3482840,0
1991-04-16,15.825,16.313,15.803,16.266,3626957,0
1991-04-17,16.266,16.291,16.093,16.093,3167096,0
1991-04-18,15.883,16.196,15.825,15.976,1936211,0
1991-04-19,15.85,15.85,15.488,15.536,5518354,0
1991-04-22,15.488,15.513,15.151,15.27,5144553,0
1991-04-23,15.27,15.607,15.27,15.396,4253350,0
1991-04-24,15.348,15.465,15.199,15.27,3552096,0
1991-04-25,15.348,15.639,15.292,15.396,4177470,0
1991-04-26,15.419,15.465,15.27,15.27,1985101,0
1991-04-29,15.22,15.246,14.886,14.906,3870386,0
1991-04-30,15.003,15.049,14.756,14.906,5757200,0
1991-05-01,14.931,15.27,14.86,15.27,4145897,0
1991-05-02,15.348,15.348,15.072,15.13,2518294,0
1991-05-03,15.026,15.072,14.931,15.049,1782409,0
1991-05-06,15.049,15.049,14.756,14.955,3887188,0
1991-05-07,14.955,15.026,14.781,14.781,4098533,0
1991-05-08,14.781,14.86,14.641,14.83,5044742,0
1991-05-09,14.815,15.026,14.689,14.955,3187466,0
1991-05-10,15.049,15.396,14.906,15.049,5436364,0
1991-05-13,15.246,15.441,15.22,15.396,2667512,0
1991-05-14,15.348,15.37,14.979,15.072,2266213,0
1991-05-15,15.003,15.072,14.711,14.756,2888527,0
1991-05-16,14.955,14.979,14.838,14.955,2014131,0
1991-05-17,14.931,14.955,14.781,14.838,2714361,0
1991-05-20,14.86,14.979,14.838,14.906,2047231,0
1991-05-21,15.105,15.37,15.049,15.27,2734733,0
1991-05-22,15.316,15.536,15.27,15.536,2949641,0
1991-05-23,15.559,15.683,15.441,15.536,3263855,0
1991-05-24,15.441,15.607,15.441,15.465,2306955,0
1991-05-28,15.585,15.733,15.488,15.708,4750386,0
1991-05-29,15.733,15.733,15.585,15.663,1909731,0
1991-05-30,15.825,15.883,15.513,15.536,4534970,0
1991-05-31,15.536,15.559,15.396,15.441,3685524,0
1991-06-03,15.441,15.488,15.049,15.049,3592838,0
1991-06-04,14.955,15.246,14.955,15.22,2141442,0
1991-06-05,15.246,15.27,15.105,15.105,2293200,0
1991-06-06,15.13,15.174,15.049,15.049,2147555,0
1991-06-07,15.072,15.105,14.838,14.931,3332608,0
1991-06-10,14.931,14.955,14.711,14.838,4153023,0
1991-06-11,14.838,14.955,14.689,14.736,2744407,0
1991-06-12,14.736,14.736,14.445,14.538,4556362,0
1991-06-13,14.595,14.595,14.445,14.445,2674638,0
1991-06-14,14.538,14.617,14.445,14.492,3888719,0
1991-06-17,14.467,14.515,14.376,14.376,3567884,0
1991-06-18,14.376,14.445,14.28,14.351,4436173,0
1991-06-19,14.28,14.28,14.131,14.201,3267925,0
1991-06-20,14.226,14.397,14.226,14.397,3283206,0
1991-06-21,14.326,14.492,14.25,14.492,4421913,0
1991-06-24,14.515,14.538,14.28,14.351,2823852,0
1991-06-25,14.422,14.445,14.084,14.154,2908389,0
1991-06-26,14.084,14.25,13.885,14.154,3903993,0
1991-06-27,14.226,14.28,14.154,14.176,3003113,0
1991-06-28,14.154,14.176,13.911,13.958,2887003,0
1991-07-01,14.131,14.351,14.107,14.351,3798579,0
1991-07-02,14.326,14.467,14.326,14.351,3157417,0
1991-07-03,14.326,14.422,14.28,14.422,4089878,0
1991-07-05,14.422,14.515,14.397,14.492,1179450,0
1991-07-08,14.376,14.617,14.376,14.57,4888906,0
1991-07-09,14.617,14.641,14.294,14.376,2944042,0
1991-07-10,14.467,14.492,14.035,14.107,5666549,0
1991-07-11,13.935,13.958,13.5,13.885,11514903,0
1991-07-12,13.792,13.885,13.619,13.792,5590161,0
1991-07-15,13.885,14.084,13.818,14.035,3482840,0
1991-07-16,13.982,14.28,13.935,14.201,4034365,0
1991-07-17,14.28,14.326,14.25,14.25,3136536,0
1991-07-18,14.28,14.351,14.226,14.351,3137556,0
1991-07-19,14.397,14.422,14.201,14.294,2466859,0
1991-07-22,14.422,14.422,14.28,14.28,3076448,0
1991-07-23,14.28,14.351,14.131,14.131,3887701,0
1991-07-24,14.176,14.176,14.084,14.131,2566166,0
1991-07-25,14.176,14.326,14.035,14.201,2931306,0
1991-07-26,14.201,14.28,14.176,14.226,2327324,0
1991-07-29,14.226,14.326,14.131,14.294,2817743,0
1991-07-30,14.351,14.57,14.326,14.538,3408992,0
1991-07-31,14.665,14.906,14.595,14.838,4150480,0
1991-08-01,14.86,14.886,14.736,14.815,3111076,0
1991-08-02,14.979,15.348,14.931,15.348,5637521,0
1991-08-05,15.316,15.348,15.151,15.27,2971031,0
1991-08-06,15.246,15.441,15.246,15.396,4242146,0
1991-08-07,15.419,15.639,15.396,15.513,3667698,0
1991-08-08,15.559,15.683,15.396,15.396,3385059,0
1991-08-09,15.396,15.513,15.37,15.419,2570241,0
1991-08-12,15.441,15.536,15.419,15.441,2433250,0
1991-08-13,15.465,15.488,15.151,15.151,4494228,0
1991-08-14,15.174,15.465,15.174,15.348,2875795,0
1991-08-15,15.441,15.607,15.396,15.441,3285750,0
1991-08-16,15.396,15.465,15.105,15.316,3060149,0
1991-08-19,14.781,15.22,14.781,15.026,3795524,0
1991-08-20,15.246,15.316,15.151,15.246,2367042,0
1991-08-21,15.441,16.07,15.419,15.927,4851729,0
1991-08-22,15.883,15.907,15.488,15.663,7132710,0
1991-08-23,15.663,15.907,15.639,15.825,2573296,0
1991-08-26,15.825,15.907,15.683,15.883,2017184,0
1991-08-27,15.907,16.196,15.883,16.196,3376914,0
1991-08-28,16.22,16.384,16.196,16.291,3361121,0
1991-08-29,16.313,16.384,16.142,16.384,2512185,0
1991-08-30,16.338,16.416,16.118,16.313,2099175,0
1991-09-03,16.361,16.463,15.976,15.976,2768345,0
1991-09-04,15.976,16.024,15.779,15.803,2397598,0
1991-09-05,15.803,15.85,15.708,15.733,2025332,0
1991-09-06,15.733,15.803,15.559,15.585,2808064,0
1991-09-09,15.559,15.708,15.559,15.683,1126484,0
1991-09-10,15.733,15.779,15.536,15.585,1889868,0
1991-09-11,15.639,15.639,15.488,15.513,1570049,0
1991-09-12,15.607,15.883,15.585,15.85,3132974,0
1991-09-13,15.95,15.95,15.639,15.779,3423250,0
1991-09-16,15.779,15.779,15.683,15.779,2418990,0
1991-09-17,15.733,15.779,15.683,15.757,2196954,0
1991-09-18,15.733,16.118,15.708,16.118,1971858,0
1991-09-19,15.927,16.07,15.803,16.024,3026030,0
1991-09-20,16.093,16.196,15.883,16.142,4297652,0
1991-09-23,16.242,16.361,15.803,15.803,4618999,0
1991-09-24,15.85,15.85,15.419,15.757,5348770,0
1991-09-25,15.683,15.708,15.441,15.488,1830796,0
1991-09-26,15.465,15.683,15.441,15.607,2555981,0
1991-09-27,15.585,15.803,15.396,15.396,2056907,0
1991-09-30,15.441,15.536,15.316,15.488,2200006,0
1991-10-01,15.536,15.585,15.465,15.585,2025332,0
1991-10-02,15.559,15.825,15.559,15.733,1798201,0
1991-10-03,15.536,15.559,15.348,15.441,3029085,0
1991-10-04,15.396,15.559,15.348,15.348,2769362,0
1991-10-07,15.292,15.316,15.105,15.174,1390793,0
1991-10-08,15.22,15.246,15.049,15.105,2155702,0
1991-10-09,15.026,15.072,14.815,14.86,2672092,0
1991-10-10,14.86,15.026,14.711,15.026,2536124,0
1991-10-11,15.049,15.105,14.86,14.906,3583165,0
1991-10-14,14.906,14.931,14.756,14.886,3692143,0
1991-10-15,14.886,15.246,14.886,15.246,2142973,0
1991-10-16,15.199,15.199,15.003,15.151,1758478,0
1991-10-17,15.105,15.105,14.979,15.049,1411673,0
1991-10-18,14.57,14.595,14.28,14.326,15588995,0
1991-10-21,14.294,14.326,14.154,14.201,7207575,0
1991-10-22,14.201,14.351,14.176,14.326,6266457,0
1991-10-23,14.467,14.711,14.422,14.711,4445849,0
1991-10-24,14.736,14.781,14.467,14.515,3656496,0
1991-10-25,14.538,14.736,14.515,14.57,3355521,0
1991-10-28,14.736,14.86,14.641,14.736,3184409,0
1991-10-29,14.756,14.781,14.538,14.538,3859183,0
1991-10-30,14.665,14.736,14.641,14.689,3474177,0
1991-10-31,14.736,15.049,14.689,14.931,2417972,0
1991-11-01,14.955,15.105,14.931,15.072,3156401,0
1991-11-04,15.026,15.049,14.906,14.979,1843017,0
1991-11-05,14.955,15.105,14.886,14.931,1832324,0
1991-11-06,14.906,15.003,14.86,14.955,2008525,0
1991-11-07,14.955,15.026,14.886,15.026,1818063,0
1991-11-08,15.003,15.072,14.711,14.781,2038064,0
1991-11-11,14.86,14.931,14.838,14.931,1553246,0
1991-11-12,14.955,15.105,14.86,14.906,3288810,0
1991-11-13,14.838,14.906,14.711,14.906,2881911,0
1991-11-14,14.886,15.105,14.886,15.003,3054549,0
1991-11-15,15.003,15.003,14.351,14.57,3222097,0
1991-11-18,14.515,14.57,14.107,14.467,4833398,0
1991-11-19,14.226,14.422,14.084,14.25,3938625,0
1991-11-20,14.28,14.57,14.154,14.57,3416628,0
1991-11-21,14.515,14.57,14.28,14.397,2274869,0
1991-11-22,14.422,14.57,14.25,14.326,3627465,0
1991-11-25,14.422,14.538,14.326,14.422,2444454,0
1991-11-26,14.422,14.492,14.302,14.397,3180338,0
1991-11-27,14.376,14.445,14.302,14.302,1938250,0
1991-11-29,14.302,14.326,14.226,14.28,1073522,0
1991-12-02,14.176,14.467,14.084,14.467,2263158,0
1991-12-03,14.376,14.467,14.326,14.422,2397598,0
1991-12-04,14.422,14.492,14.302,14.467,3011772,0
1991-12-05,14.376,14.445,14.302,14.422,2305423,0
1991-12-06,14.376,14.595,14.376,14.467,4282375,0
1991-12-09,14.467,14.538,14.351,14.397,2300334,0
1991-12-10,14.397,14.467,14.302,14.397,2723529,0
1991-12-11,14.397,14.641,14.376,14.515,1960654,0
1991-12-12,14.538,14.756,14.538,14.689,2780052,0
1991-12-13,14.815,14.815,14.665,14.689,2724545,0
1991-12-16,14.815,14.979,14.756,14.886,3983950,0
1991-12-17,14.979,15.003,14.886,14.955,2398112,0
1991-12-18,14.931,14.955,14.886,14.931,1842000,0
1991-12-19,14.931,15.003,14.86,15.003,2945566,0
1991-12-20,15.174,15.37,15.049,15.292,6215532,0
1991-12-23,15.316,15.803,15.27,15.708,2570241,0
1991-12-24,15.757,15.927,15.708,15.85,3437512,0
1991-12-26,15.803,16.361,15.803,16.338,3158947,0
1991-12-27,16.338,16.463,16.266,16.463,3311215,0
1991-12-30,16.416,16.486,16.22,16.486,4045569,0
1991-12-31,16.486,16.486,16.024,16.22,2650707,0
1992-01-02,16.266,16.486,16.142,16.486,4545155,0
1992-01-03,16.384,16.603,16.338,16.486,3870386,0
1992-01-06,16.416,16.677,16.416,16.416,3578578,0
1992-01-07,16.384,16.581,16.361,16.581,2155702,0
1992-01-08,16.463,16.919,16.463,16.871,4559412,0
1992-01-09,16.871,17.044,16.848,16.919,3945757,0
1992-01-10,16.824,16.919,16.801,16.871,2198480,0
1992-01-13,16.824,16.896,16.677,16.848,1941810,0
1992-01-14,16.801,16.848,16.603,16.824,2672092,0
1992-01-15,16.848,16.871,16.361,16.439,4320063,0
1992-01-16,16.118,16.22,15.733,15.95,8333548,0
1992-01-17,15.639,15.779,15.585,15.663,5370159,0
1992-01-20,15.536,15.708,15.465,15.639,3499645,0
1992-01-21,15.559,15.607,15.246,15.348,2157230,0
1992-01-22,15.316,15.803,15.316,15.803,2613017,0
1992-01-23,15.907,16.093,15.559,15.585,3143159,0
1992-01-24,15.639,15.803,15.607,15.683,1346487,0
1992-01-27,15.639,15.708,15.488,15.585,1367874,0
1992-01-28,15.559,15.607,15.465,15.465,2621167,0
1992-01-29,15.419,15.607,15.246,15.27,2912975,0
1992-01-30,15.316,15.536,15.316,15.536,2370613,0
1992-01-31,15.513,15.536,15.316,15.316,2343621,0
1992-02-03,15.316,15.348,15.003,15.174,3116169,0
1992-02-04,15.151,15.348,15.026,15.292,3427327,0
1992-02-05,15.396,15.396,15.151,15.199,4302240,0
1992-02-06,15.199,15.22,15.049,15.049,2713340,0
1992-02-07,15.105,15.246,15.072,15.105,3344317,0
1992-02-10,15.151,15.396,15.13,15.396,2210704,0
1992-02-11,15.348,15.396,15.105,15.151,2810613,0
1992-02-12,15.049,15.072,14.815,14.979,6029142,0
1992-02-13,15.003,15.049,14.617,14.711,4792657,0
1992-02-14,14.665,14.86,14.641,14.756,2162826,0
1992-02-18,14.711,14.955,14.57,14.641,2699083,0
1992-02-19,14.595,14.617,14.422,14.492,3808253,0
1992-02-20,14.515,14.641,14.445,14.538,2811122,0
1992-02-21,14.515,14.617,14.154,14.201,5321776,0
1992-02-24,14.154,14.351,14.059,14.351,3955431,0
1992-02-25,14.302,14.397,14.176,14.351,3595892,0
1992-02-26,14.467,14.641,14.445,14.617,4190202,0
1992-02-27,14.617,14.689,14.57,14.617,2448524,0
1992-02-28,14.617,14.756,14.467,14.538,2577371,0
1992-03-02,14.538,14.57,14.176,14.176,3300011,0
1992-03-03,14.25,14.302,14.084,14.25,4078672,0
1992-03-04,14.28,14.302,13.982,14.003,3668209,0
1992-03-05,14.003,14.201,13.958,14.107,2494359,0
1992-03-06,14.131,14.154,13.982,14.003,2165380,0
1992-03-09,14.059,14.176,14.035,14.059,1786997,0
1992-03-10,14.059,14.131,14.035,14.035,2507094,0
1992-03-11,14.035,14.154,13.885,13.958,2758670,0
1992-03-12,13.958,13.982,13.744,13.744,4435158,0
1992-03-13,13.84,13.958,13.792,13.84,2495378,0
1992-03-16,13.935,13.935,13.597,13.792,3522562,0
1992-03-17,13.818,14.003,13.769,13.982,2704688,0
1992-03-18,13.982,14.059,13.84,13.84,2070656,0
1992-03-19,13.935,13.982,13.818,13.818,2659872,0
1992-03-20,13.818,13.885,13.642,13.863,4191728,0
1992-03-23,13.863,13.982,13.84,13.958,1628618,0
1992-03-24,13.958,14.003,13.818,13.885,3484363,0
1992-03-25,13.911,13.935,13.668,13.668,2918066,0
1992-03-26,13.769,13.769,13.642,13.668,2247368,0
1992-03-27,13.619,13.668,13.5,13.572,3590294,0
1992-03-30,13.572,13.693,13.526,13.572,2638482,0
1992-03-31,13.572,13.863,13.551,13.792,3468578,0
1992-04-01,13.792,14.131,13.668,14.084,3114640,0
1992-04-02,14.084,14.107,13.693,13.714,2431723,0
1992-04-03,13.769,14.003,13.714,13.911,2801955,0
1992-04-06,13.958,14.084,13.911,14.003,1589913,0
1992-04-07,13.982,14.035,13.792,13.792,1538986,0
1992-04-08,13.642,13.744,13.526,13.642,3848996,0
1992-04-09,13.668,14.035,13.619,13.982,2957788,0
1992-04-10,14.084,14.154,13.982,14.107,1855748,0
1992-04-13,14.084,14.467,14.003,14.467,1999870,0
1992-04-14,14.467,14.492,14.226,14.25,2568716,0
1992-04-15,14.28,14.302,13.958,14.059,2656305,0
1992-04-16,14.059,14.084,13.744,13.911,3169130,0
1992-04-20,13.863,13.911,13.471,13.551,3771588,0
1992-04-21,13.5,13.526,13.306,13.401,5371684,0
1992-04-22,13.471,13.5,13.157,13.211,5491874,0
1992-04-23,13.306,13.471,13.061,13.157,5247932,0
1992-04-24,13.401,13.424,13.258,13.281,3509318,0
1992-04-27,13.306,13.377,13.236,13.236,2516769,0
1992-04-28,13.236,13.401,13.236,13.401,1808897,0
1992-04-29,13.424,13.744,13.281,13.353,5964465,0
1992-04-30,13.306,13.353,13.038,13.353,5435346,0
1992-05-01,13.401,13.471,13.109,13.306,4842055,0
1992-05-04,13.401,13.5,13.377,13.401,3211400,0
1992-05-05,13.424,13.471,13.401,13.424,2484178,0
1992-05-06,13.5,13.526,13.236,13.236,3215477,0
1992-05-07,13.281,13.328,13.236,13.281,2531031,0
1992-05-08,13.236,13.306,13.061,13.109,3069826,0
1992-05-11,13.015,13.109,12.936,13.086,3681958,0
1992-05-12,13.086,13.109,12.913,12.992,4110757,0
1992-05-13,13.061,13.086,12.936,12.968,1999870,0
1992-05-14,12.936,12.968,12.724,12.772,3939646,0
1992-05-15,12.748,12.819,12.621,12.679,3369271,0
1992-05-18,12.819,12.913,12.794,12.89,2087971,0
1992-05-19,12.819,13.18,12.819,13.18,2971031,0
1992-05-20,13.281,13.281,12.913,12.968,3386584,0
1992-05-21,12.968,12.992,12.748,12.842,2045703,0
1992-05-22,12.913,12.992,12.865,12.992,1537457,0
1992-05-26,13.038,13.038,12.679,12.699,2672602,0
1992-05-27,12.679,12.724,12.599,12.724,3027558,0
1992-05-28,12.772,13.109,12.724,13.086,2369594,0
1992-05-29,13.109,13.133,12.794,12.819,3071352,0
1992-06-01,12.913,13.015,12.772,13.015,2321212,0
1992-06-02,12.865,12.865,12.55,12.55,4238073,0
1992-06-03,12.621,12.819,12.575,12.772,4506962,0
1992-06-04,12.724,12.772,12.621,12.679,2470936,0
1992-06-05,12.679,12.699,12.599,12.646,2016164,0
1992-06-08,12.646,12.679,12.528,12.528,1891397,0
1992-06-09,12.599,12.646,12.528,12.55,3894829,0
1992-06-10,12.55,12.599,12.505,12.55,3280663,0
1992-06-11,12.528,12.699,12.481,12.679,3420197,0
1992-06-12,12.724,12.772,12.621,12.699,2407787,0
1992-06-15,12.599,12.679,12.575,12.621,2353804,0
1992-06-16,12.679,12.819,12.646,12.699,1927047,0
1992-06-17,12.699,12.748,12.55,12.55,2453112,0
1992-06-18,12.575,12.575,12.355,12.379,3521031,0
1992-06-19,12.459,12.528,12.433,12.433,2905335,0
1992-06-22,12.433,12.575,12.379,12.55,1552228,0
1992-06-23,12.679,12.699,12.433,12.505,1889868,0
1992-06-24,12.55,12.575,12.379,12.505,1386209,0
1992-06-25,12.55,12.724,12.409,12.505,1597550,0
1992-06-26,12.528,12.599,12.459,12.528,1234955,0
1992-06-29,12.505,12.772,12.481,12.772,2891585,0
1992-06-30,12.794,12.819,12.599,12.646,1958112,0
1992-07-01,12.679,12.936,12.646,12.936,2408804,0
1992-07-02,13.015,13.038,12.772,12.794,1561395,0
1992-07-06,12.819,13.015,12.772,13.015,2141442,0
1992-07-07,13.015,13.015,12.599,12.621,2469916,0
1992-07-08,12.575,12.699,12.481,12.679,2311536,0
1992-07-09,12.724,12.89,12.699,12.842,2894131,0
1992-07-10,12.89,12.89,12.55,12.55,2635426,0
1992-07-13,12.528,12.772,12.481,12.699,3147234,0
1992-07-14,12.646,12.772,12.575,12.575,3175752,0
1992-07-15,12.621,12.936,12.575,12.936,1999870,0
1992-07-16,12.699,12.992,12.646,12.913,2871723,0
1992-07-17,12.89,13.015,12.842,12.992,2530518,0
1992-07-20,12.865,12.968,12.819,12.936,2973574,0
1992-07-21,13.015,13.015,12.842,12.913,1821625,0
1992-07-22,12.865,13.061,12.865,13.015,2258065,0
1992-07-23,13.038,13.061,12.913,12.992,2012601,0
1992-07-24,12.936,13.353,12.936,13.306,3092742,0
1992-07-27,13.258,13.526,13.258,13.5,2099685,0
1992-07-28,13.551,13.744,13.526,13.744,3168622,0
1992-07-29,13.818,13.863,13.714,13.769,3019919,0
1992-07-30,13.769,13.792,13.714,13.769,1521164,0
1992-07-31,13.693,13.792,13.693,13.714,1503849,0
1992-08-03,13.744,13.958,13.693,13.935,1829268,0
1992-08-04,13.935,13.982,13.863,13.958,1422874,0
1992-08-05,13.982,13.982,13.911,13.935,1706027,0
1992-08-06,13.885,13.935,13.792,13.818,1283338,0
1992-08-07,13.792,13.958,13.769,13.792,2301862,0
1992-08-10,13.668,13.693,13.471,13.551,1679035,0
1992-08-11,13.5,13.668,13.401,13.642,2289128,0
1992-08-12,13.597,13.597,13.424,13.471,2073711,0
1992-08-13,13.471,13.5,13.401,13.5,1782409,0
1992-08-14,13.471,13.642,13.447,13.597,1240559,0
1992-08-17,13.551,13.668,13.551,13.642,1681579,0
1992-08-18,13.597,13.668,13.572,13.642,2263158,0
1992-08-19,13.551,13.572,13.353,13.377,2196443,0
1992-08-20,13.328,13.377,13.211,13.211,1612322,0
1992-08-21,13.236,13.258,12.936,12.968,1861348,0
1992-08-24,12.913,13.061,12.89,12.936,1438663,0
1992-08-25,12.936,13.038,12.89,13.015,1042457,0
1992-08-26,13.015,13.038,12.89,12.913,1172322,0
1992-08-27,12.913,12.968,12.748,12.772,2706211,0
1992-08-28,12.819,12.819,12.679,12.724,2080844,0
1992-08-31,12.724,12.724,12.621,12.646,1023103,0
1992-09-01,12.621,12.992,12.621,12.968,2435797,0
1992-09-02,12.968,12.992,12.819,12.865,1642365,0
1992-09-03,12.89,12.913,12.794,12.89,2293200,0
1992-09-04,12.936,12.992,12.819,12.819,1535932,0
1992-09-08,13.061,13.061,12.865,12.865,2800936,0
1992-09-09,12.842,12.936,12.794,12.89,1589913,0
1992-09-10,12.913,13.015,12.89,12.992,1602643,0
1992-09-11,12.992,13.061,12.936,13.061,2215285,0
1992-09-14,13.157,13.258,13.109,13.236,2815197,0
1992-09-15,13.18,13.281,13.109,13.18,1995795,0
1992-09-16,13.109,13.328,13.109,13.281,1741163,0
1992-09-17,13.328,13.353,13.157,13.211,1181484,0
1992-09-18,13.211,13.236,12.968,12.968,2530518,0
1992-09-21,13.015,13.038,12.89,12.936,891209,0
1992-09-22,12.865,12.89,12.748,12.772,1487042,0
1992-09-23,12.772,12.819,12.699,12.772,1410141,0
1992-09-24,12.772,12.913,12.679,12.748,1074030,0
1992-09-25,12.724,12.772,12.26,12.333,3382513,0
1992-09-28,12.333,12.333,12.042,12.191,2771400,0
1992-09-29,12.143,12.167,11.901,12.087,4138766,0
1992-09-30,12.087,12.191,12.087,12.167,1710606,0
1992-10-01,12.191,12.214,11.948,12.066,2400654,0
1992-10-02,12.042,12.119,11.75,11.773,2967465,0
1992-10-05,11.552,12.066,11.412,12.042,7003355,0
1992-10-06,12.042,12.042,11.609,11.679,2925199,0
1992-10-07,11.702,11.875,11.679,11.679,2593159,0
1992-10-08,11.727,11.875,11.658,11.828,3032651,0
1992-10-09,11.799,11.844,11.552,11.552,2835056,0
1992-10-12,11.658,11.75,11.658,11.75,1575653,0
1992-10-13,11.773,11.875,11.679,11.679,1638292,0
1992-10-14,11.679,11.901,11.679,11.773,2304406,0
1992-10-15,11.727,11.901,11.702,11.799,1854729,0
1992-10-16,11.828,11.828,11.633,11.658,2244823,0
1992-10-19,11.679,11.844,11.658,11.828,2147555,0
1992-10-20,11.948,12.016,11.702,11.773,2390472,0
1992-10-21,11.75,11.75,11.217,11.529,13403243,0
1992-10-22,11.509,11.633,11.412,11.529,5110945,0
1992-10-23,11.509,11.552,11.412,11.436,2684824,0
1992-10-26,11.412,11.633,11.412,11.585,2367042,0
1992-10-27,11.609,11.658,11.529,11.552,2147555,0
1992-10-28,11.585,11.633,11.529,11.633,2505563,0
1992-10-29,11.702,11.875,11.702,11.799,2963391,0
1992-10-30,11.901,12.016,11.875,11.969,3184409,0
1992-11-02,11.948,12.167,11.828,12.167,3741542,0
1992-11-03,12.26,12.363,12.191,12.26,3730340,0
1992-11-04,12.26,12.308,11.948,11.969,3078484,0
1992-11-05,11.969,12.016,11.875,11.993,1886813,0
1992-11-06,11.925,11.948,11.773,11.925,1969314,0
1992-11-09,11.844,11.875,11.702,11.702,2426121,0
1992-11-10,11.727,11.799,11.609,11.773,2411856,0
1992-11-11,11.773,12.119,11.773,12.087,3221075,0
1992-11-12,12.237,12.459,12.214,12.363,4147426,0
1992-11-13,12.284,12.308,12.066,12.087,1799218,0
1992-11-16,12.167,12.214,12.143,12.167,1249219,0
1992-11-17,12.119,12.167,12.016,12.143,1329680,0
1992-11-18,12.191,12.388,12.167,12.26,2351260,0
1992-11-19,12.284,12.333,12.191,12.308,2574314,0
1992-11-20,12.575,12.575,12.333,12.363,2629317,0
1992-11-23,12.191,12.333,12.191,12.284,1791071,0
1992-11-24,12.26,12.433,12.26,12.409,2427140,0
1992-11-25,12.333,12.388,12.308,12.308,1602643,0
1992-11-27,12.363,12.409,12.26,12.284,1622506,0
1992-11-30,12.237,12.26,12.119,12.143,2873252,0
1992-12-01,12.167,12.284,12.119,12.26,1889868,0
1992-12-02,12.284,12.308,12.167,12.26,1645421,0
1992-12-03,12.237,12.363,12.191,12.26,1642365,0
1992-12-04,12.284,12.409,12.26,12.363,1945380,0
1992-12-07,12.363,12.599,12.363,12.599,2293200,0
1992-12-08,12.575,12.646,12.528,12.621,3778213,0
1992-12-09,12.646,12.724,12.621,12.699,2521861,0
1992-12-10,12.646,12.679,12.599,12.679,2130240,0
1992-12-11,12.621,12.646,12.459,12.481,1428477,0
1992-12-14,12.433,12.505,12.363,12.363,1888340,0
1992-12-15,12.363,12.388,12.308,12.363,1827737,0
1992-12-16,12.388,12.388,12.143,12.167,2058432,0
1992-12-17,12.167,12.26,12.087,12.214,1755423,0
1992-12-18,12.388,12.433,12.26,12.433,3834738,0
1992-12-21,12.409,12.575,12.388,12.505,2129220,0
1992-12-22,12.528,12.55,12.409,12.433,2848808,0
1992-12-23,12.409,12.433,12.237,12.26,3744089,0
1992-12-24,12.284,12.333,12.191,12.284,1195741,0
1992-12-28,12.191,12.214,12.087,12.143,1699914,0
1992-12-29,12.143,12.284,12.143,12.143,2263158,0
1992-12-30,12.143,12.191,11.948,11.993,2092554,0
1992-12-31,11.993,12.042,11.799,11.799,2049778,0
1993-01-04,11.844,11.969,11.828,11.925,2281999,0
1993-01-05,11.925,11.948,11.75,11.799,2550380,0
1993-01-06,11.799,11.828,11.529,11.609,4929649,0
1993-01-07,11.633,11.658,11.367,11.39,2909918,0
1993-01-08,11.39,11.828,11.367,11.799,4190202,0
1993-01-11,11.799,11.875,11.727,11.828,3538349,0
1993-01-12,11.773,11.844,11.727,11.844,2871214,0
1993-01-13,11.844,11.901,11.773,11.901,1892926,0
1993-01-14,11.925,11.925,11.75,11.901,3568904,0
1993-01-15,11.925,12.042,11.875,11.925,2621676,0
1993-01-18,11.799,11.844,11.609,11.633,3215477,0
1993-01-19,11.633,11.658,11.239,11.367,4750386,0
1993-01-20,11.367,11.552,11.262,11.412,3995153,0
1993-01-21,11.39,11.483,11.217,11.262,4795710,0
1993-01-22,11.262,11.39,11.193,11.262,4250802,0
1993-01-25,11.17,11.295,11.146,11.17,2400654,0
1993-01-26,11.193,11.193,10.878,10.95,2814688,0
1993-01-27,10.928,11.054,10.832,11.02,2826400,0
1993-01-28,11.12,11.17,10.996,11.075,2120563,0
1993-01-29,11.097,11.097,10.832,10.971,2751539,0
1993-02-01,10.928,10.971,10.807,10.878,2598757,0
1993-02-02,10.832,10.878,10.706,10.729,4225848,0
1993-02-03,10.729,10.996,10.587,10.95,4229414,0
1993-02-04,10.928,10.95,10.706,10.928,4310384,0
1993-02-05,10.832,10.878,10.807,10.878,4278811,0
1993-02-08,10.832,10.903,10.683,10.706,4051170,0
1993-02-09,10.541,10.635,10.416,10.563,2682278,0
1993-02-10,10.517,10.878,10.486,10.778,3450246,0
1993-02-11,10.832,10.996,10.778,10.95,3723717,0
1993-02-12,10.729,10.807,10.658,10.761,4603211,0
1993-02-16,10.658,10.658,10.297,10.32,4153023,0
1993-02-17,10.297,10.343,10.169,10.32,4240617,0
1993-02-18,10.437,10.437,9.984,10.077,2965425,0
1993-02-19,10.077,10.101,9.4167,9.4726,7216232,0
1993-02-22,9.4726,9.591,9.348,9.3941,8368692,0
1993-02-23,9.4507,9.659,9.348,9.591,7947021,0
1993-02-24,9.659,9.904,9.639,9.881,4755993,0
1993-02-25,9.763,9.881,9.694,9.859,4965293,0
1993-02-26,9.859,10.009,9.834,10.009,3116169,0
1993-03-01,10.009,10.169,9.952,10.077,2652231,0
1993-03-02,10.101,10.274,10.052,10.226,3067279,0
1993-03-03,10.32,10.32,10.077,10.169,2905335,0
1993-03-04,10.169,10.169,9.927,10.052,4062886,0
1993-03-05,10.009,10.243,9.984,10.009,3577557,0
1993-03-08,10.009,10.274,9.984,10.274,3477234,0
1993-03-09,10.243,10.274,10.169,10.226,3481309,0
1993-03-10,10.226,10.437,10.226,10.343,7192294,0
1993-03-11,10.343,10.368,10.226,10.226,2864592,0
1993-03-12,10.169,10.194,10.03,10.052,3102415,0
1993-03-15,10.077,10.077,9.859,9.859,1414726,0
1993-03-16,9.542,9.566,9.3941,9.4726,10471938,0
1993-03-17,9.4167,9.4507,9.2744,9.2744,6955488,0
1993-03-18,9.2998,9.3704,9.2515,9.3233,5715437,0
1993-03-19,9.3233,9.3233,9.1036,9.1748,6843958,0
1993-03-22,9.1036,9.1257,8.9143,8.9846,5453168,0
1993-03-23,9.032,9.3233,9.032,9.1748,6392756,0
1993-03-24,8.962,9.032,8.9143,8.962,7535538,0
1993-03-25,8.962,9.0082,8.8605,8.9143,5250992,0
1993-03-26,8.9143,8.9389,8.7648,8.8123,3153344,0
1993-03-29,8.9389,9.1748,8.8362,9.1036,4404093,0
1993-03-30,9.1036,9.542,9.1036,9.542,4864973,0
1993-03-31,9.566,9.591,9.4507,9.4726,5556543,0
1993-04-01,9.4726,9.4726,9.1748,9.3233,4205479,0
1993-04-02,9.2282,9.2744,9.1036,9.1748,3602003,0
1993-04-05,9.1584,9.2515,9.0798,9.1748,2272831,0
1993-04-06,9.1748,9.2515,9.0798,9.1257,293841,0
1993-04-07,9.0798,9.1748,8.9846,9.032,3076956,0
1993-04-08,9.0798,9.1036,8.7427,8.9389,3065754,0
1993-04-12,8.9389,9.0798,8.8362,9.0798,4024693,0
1993-04-13,9.0798,9.1036,8.8838,8.8838,2937926,0
1993-04-14,8.9143,9.032,8.8838,8.9846,1776812,0
1993-04-15,8.962,9.0082,8.9389,8.9846,3168622,0
1993-04-16,8.9846,8.9846,8.7883,8.8605,12345509,0
1993-04-19,8.8123,9.0567,8.7883,9.0082,7100119,0
1993-04-20,8.9846,9.3233,8.9143,9.2998,7797297,0
1993-04-21,9.348,9.4167,9.2515,9.348,4692331,0
1993-04-22,9.2515,9.2998,8.9846,8.9846,3719132,0
1993-04-23,8.9846,9.1036,8.962,9.0567,2966447,0
1993-04-26,8.9846,9.0567,8.9143,8.9389,2059451,0
1993-04-27,9.032,9.3704,8.9846,9.3704,6945303,0
1993-04-28,9.2744,9.348,9.206,9.3233,2797885,0
1993-04-29,9.3233,9.4954,9.2744,9.4954,2960336,0
1993-04-30,9.4954,9.694,9.4954,9.615,2508110,0
1993-05-03,9.591,9.984,9.566,9.952,3383529,0
1993-05-04,9.952,10.077,9.809,9.834,3423765,0
1993-05-05,9.834,10.125,9.809,10.077,3544966,0
1993-05-06,9.984,10.009,9.881,10.009,3249594,0
1993-05-07,10.03,10.052,9.927,10.03,1601118,0
1993-05-10,9.809,10.009,9.809,9.859,2363993,0
1993-05-11,9.809,9.834,9.709,9.809,2239219,0
1993-05-12,9.786,9.809,9.659,9.659,2092044,0
1993-05-13,9.615,9.615,9.3941,9.519,1896998,0
1993-05-14,9.4726,9.834,9.4726,9.763,3215477,0
1993-05-17,9.809,9.927,9.763,9.881,2213758,0
1993-05-18,9.881,9.881,9.709,9.809,1738616,0
1993-05-19,9.786,9.984,9.74,9.927,3572976,0
1993-05-20,10.077,10.077,9.904,10.052,3064226,0
1993-05-21,10.009,10.077,9.834,9.834,2352276,0
1993-05-24,9.881,9.952,9.659,9.786,1946905,0
1993-05-25,9.834,9.859,9.659,9.709,1667830,0
1993-05-26,9.763,9.834,9.615,9.809,2765798,0
1993-05-27,9.834,9.834,9.659,9.709,2220887,0
1993-05-28,9.659,9.927,9.659,9.904,2451582,0
1993-06-01,9.927,10.009,9.859,9.952,2212741,0
1993-06-02,9.952,9.952,9.834,9.881,1750840,0
1993-06-03,9.834,9.859,9.694,9.74,2612512,0
1993-06-04,9.709,9.74,9.519,9.566,2273341,0
1993-06-07,9.566,9.659,9.542,9.615,2857463,0
1993-06-08,9.566,9.639,9.4954,9.542,2280470,0
1993-06-09,9.566,9.639,9.542,9.566,2361950,0
1993-06-10,9.519,9.694,9.519,9.615,3945757,0
1993-06-11,9.659,9.74,9.519,9.694,2980707,0
1993-06-14,9.74,9.927,9.74,9.859,2472972,0
1993-06-15,9.881,9.904,9.74,9.74,1582783,0
1993-06-16,9.786,9.859,9.639,9.74,2464316,0
1993-06-17,9.763,9.881,9.709,9.834,2250938,0
1993-06-18,9.74,9.763,9.615,9.615,3599969,0
1993-06-21,9.659,9.659,9.4167,9.4954,1647970,0
1993-06-22,9.4507,9.4954,9.2515,9.2744,2814688,0
1993-06-23,9.2744,9.3704,9.1584,9.2998,2393527,0
1993-06-24,9.2282,9.639,9.2282,9.591,2504037,0
1993-06-25,9.639,9.952,9.519,9.952,3300011,0
1993-06-28,9.763,9.763,9.542,9.591,5727660,0
1993-06-29,9.566,9.659,9.519,9.615,2348203,0
1993-06-30,9.615,9.639,9.542,9.566,3836265,0
1993-07-01,9.566,9.566,9.1748,9.206,4752934,0
1993-07-02,9.206,9.206,9.0567,9.1584,1832324,0
1993-07-06,9.206,9.206,8.962,9.032,1947922,0
1993-07-07,9.032,9.1584,8.9846,9.032,2487231,0
1993-07-08,9.032,9.206,8.962,9.1257,4054737,0
1993-07-09,9.1257,9.2515,9.0798,9.0798,2728622,0
1993-07-12,9.1748,9.1748,9.0567,9.0798,1510469,0
1993-07-13,9.0798,9.348,9.0798,9.3233,2417972,0
1993-07-14,9.2744,9.3941,9.1748,9.2515,2150099,0
1993-07-15,9.0567,9.1257,9.0567,9.0567,1839961,0
1993-07-16,9.0798,9.0798,8.8838,8.9143,2407277,0
1993-07-19,8.8838,9.1036,8.8362,9.0082,1867462,0
1993-07-20,9.1257,9.4167,9.0798,9.4167,3973258,0
1993-07-21,9.3941,9.3941,9.206,9.3233,3685010,0
1993-07-22,9.2998,9.348,9.206,9.2515,2171489,0
1993-07-23,9.2282,9.3941,9.206,9.348,1691766,0
1993-07-26,9.3704,9.4507,9.2744,9.3704,2663438,0
1993-07-27,9.3704,9.3941,9.2744,9.3704,1443248,0
1993-07-28,9.3233,9.4507,9.2515,9.3233,2038572,0
1993-07-29,9.348,9.3704,9.2282,9.2282,2335469,0
1993-07-30,9.2282,9.2515,9.0082,9.0567,4182051,0
1993-08-02,9.1036,9.1036,9.032,9.032,1882737,0
1993-08-03,9.0567,9.1257,9.0082,9.032,2308988,0
1993-08-04,9.032,9.0798,9.0082,9.0082,2929780,0
1993-08-05,9.0082,9.0567,8.9389,8.9389,1717227,0
1993-08-06,8.9389,8.962,8.8362,8.8605,2299823,0
1993-08-09,8.7427,8.7883,8.6242,8.6242,3888719,0
1993-08-10,8.5929,8.6716,8.5221,8.5692,2683298,0
1993-08-11,8.5929,8.6716,8.5692,8.6242,3006168,0
1993-08-12,8.5457,8.5929,8.4749,8.4988,4167793,0
1993-08-13,8.5221,8.5457,8.4749,8.4749,2642557,0
1993-08-16,8.5692,8.7883,8.5457,8.7648,2560566,0
1993-08-17,8.7648,8.9143,8.7181,8.8605,4502372,0
1993-08-18,9.0798,9.3704,9.0567,9.2998,4957150,0
1993-08-19,9.4167,9.4167,9.2282,9.2515,4072562,0
1993-08-20,9.206,9.2282,9.0567,9.1257,2542232,0
1993-08-23,9.1257,9.1257,8.9389,8.962,1492137,0
1993-08-24,8.962,9.0798,8.9389,9.0798,2198480,0
1993-08-25,9.0798,9.1036,8.8838,8.9143,2763761,0
1993-08-26,8.9143,9.2744,8.9143,9.2744,1959127,0
1993-08-27,9.1257,9.1834,9.032,9.1834,1441205,0
1993-08-30,9.1584,9.3704,9.1584,9.3704,1910745,0
1993-08-31,9.3233,9.3233,9.2282,9.3233,1062827,0
1993-09-01,9.2515,9.348,9.2515,9.2744,2045192,0
1993-09-02,9.519,9.615,9.4954,9.4954,4246728,0
1993-09-03,9.542,9.542,9.4507,9.4507,1701950,0
1993-09-07,9.4954,9.519,9.3941,9.4167,1845054,0
1993-09-08,9.3941,9.4507,9.3233,9.3941,2106301,0
1993-09-09,9.348,9.4167,9.2282,9.2744,1657646,0
1993-09-10,9.2515,9.3941,9.2282,9.3704,1898525,0
1993-09-13,9.3704,9.3941,9.1584,9.206,1899546,0
1993-09-14,9.1584,9.3941,9.1584,9.3941,3513902,0
1993-09-15,9.348,9.3704,9.206,9.3233,2939968,0
1993-09-16,9.348,9.348,9.2282,9.2515,1172322,0
1993-09-17,9.206,9.4726,9.206,9.4726,6340300,0
1993-09-20,9.4726,9.542,9.348,9.3941,2790751,0
1993-09-21,9.348,9.639,9.348,9.639,3415105,0
1993-09-22,9.694,9.74,9.566,9.591,4051170,0
1993-09-23,9.716,9.786,9.615,9.74,3057094,0
1993-09-24,9.74,9.763,9.639,9.716,2954731,0
1993-09-27,9.74,9.834,9.716,9.809,1952511,0
1993-09-28,9.716,9.786,9.694,9.716,2507094,0
1993-09-29,9.716,9.763,9.659,9.659,1539496,0
1993-09-30,9.659,9.786,9.639,9.716,2021257,0
1993-10-01,9.716,9.881,9.659,9.881,2185746,0
1993-10-04,9.834,9.881,9.834,9.859,1125977,0
1993-10-05,9.859,10.125,9.834,10.125,3199687,0
1993-10-06,10.101,10.101,9.859,9.904,2063526,0
1993-10-07,9.904,9.904,9.763,9.859,2247368,0
1993-10-08,9.859,9.904,9.74,9.74,3075429,0
1993-10-11,9.809,10.437,9.786,10.416,4849690,0
1993-10-12,10.437,10.437,10.125,10.343,4767193,0
1993-10-13,10.297,10.32,10.169,10.194,1895471,0
1993-10-14,10.101,10.343,10.03,10.274,2745935,0
1993-10-15,10.32,10.517,10.274,10.486,2703665,0
1993-10-18,10.437,10.729,10.392,10.658,3583165,0
1993-10-19,10.613,10.658,10.343,10.368,2127693,0
1993-10-20,10.437,10.635,10.274,10.541,1588385,0
1993-10-21,10.587,10.996,10.587,10.853,4842055,0
1993-10-22,10.878,10.878,10.635,10.683,3981912,0
1993-10-25,10.635,10.761,10.587,10.683,1853202,0
1993-10-26,10.635,10.784,10.437,10.486,2445983,0
1993-10-27,10.517,10.563,10.32,10.392,3477234,0
1993-10-28,10.392,10.517,10.343,10.486,1448847,0
1993-10-29,10.437,10.563,10.368,10.517,4334832,0
1993-11-01,10.463,10.541,10.368,10.486,1507922,0
1993-11-02,10.463,10.587,10.343,10.541,1789543,0
1993-11-03,10.683,10.95,10.658,10.761,4305803,0
1993-11-04,10.729,10.878,10.613,10.807,4036914,0
1993-11-05,10.807,10.853,10.761,10.853,2516769,0
1993-11-08,10.878,10.95,10.784,10.832,2879871,0
1993-11-09,10.853,11.054,10.761,11.02,5423631,0
1993-11-10,11.02,11.343,10.971,11.239,6541460,0
1993-11-11,11.193,11.239,11.146,11.193,2294223,0
1993-11-12,11.146,11.295,11.054,11.054,2629317,0
1993-11-15,11.054,11.217,11.02,11.193,2720471,0
1993-11-16,11.193,11.317,11.146,11.295,2717419,0
1993-11-17,11.412,11.412,11.217,11.317,2826400,0
1993-11-18,11.39,11.483,11.317,11.367,2934872,0
1993-11-19,11.343,11.483,11.317,11.483,4082237,0
1993-11-22,11.367,11.799,11.295,11.773,5620714,0
1993-11-23,11.658,11.679,11.343,11.412,4900112,0
1993-11-24,11.367,11.412,11.17,11.217,2496400,0
1993-11-26,11.239,11.239,11.12,11.193,1383662,0
1993-11-29,11.295,11.317,11.193,11.217,1643386,0
1993-11-30,11.12,11.295,11.097,11.146,2056397,0
1993-12-01,11.193,11.217,11.12,11.146,1185051,0
1993-12-02,11.17,11.217,11.097,11.146,1239031,0
1993-12-03,11.146,11.146,11.054,11.075,919726,0
1993-12-06,11.054,11.146,10.971,11.075,1990700,0
1993-12-07,11.097,11.217,11.097,11.146,2056907,0
1993-12-08,11.146,11.239,11.054,11.075,3942190,0
1993-12-09,11.217,11.295,11.146,11.17,2370613,0
1993-12-10,11.075,11.12,11.02,11.12,1956073,0
1993-12-13,11.12,11.17,11.097,11.17,1799729,0
1993-12-14,11.217,11.239,11.075,11.097,1987644,0
1993-12-15,11.075,11.146,10.996,11.075,2194406,0
1993-12-16,11.075,11.097,10.971,10.971,2044174,0
1993-12-17,10.971,11.12,10.971,11.097,2823344,0
1993-12-20,11.146,11.239,11.12,11.193,2861538,0
1993-12-21,11.12,11.367,11.097,11.343,2803481,0
1993-12-22,11.317,11.46,11.317,11.436,2653759,0
1993-12-23,11.39,11.552,11.343,11.536,2298805,0
1993-12-27,11.509,11.609,11.46,11.609,2174548,0
1993-12-28,11.585,11.679,11.536,11.658,2294733,0
1993-12-29,11.633,11.658,11.509,11.552,2912466,0
1993-12-30,11.509,11.609,11.436,11.609,3892794,0
1993-12-31,11.609,11.609,11.509,11.536,1974916,0
1994-01-03,11.509,11.536,11.436,11.536,2130748,0
1994-01-04,11.509,11.536,11.412,11.483,1492646,0
1994-01-05,11.509,11.609,11.39,11.39,3552096,0
1994-01-06,11.46,11.46,11.295,11.295,2563621,0
1994-01-07,11.295,11.367,11.239,11.317,2216303,0
1994-01-10,11.239,11.46,11.17,11.46,1652041,0
1994-01-11,11.436,11.436,11.343,11.39,2525426,0
1994-01-12,11.39,11.412,11.262,11.343,2115980,0
1994-01-13,11.262,11.367,11.262,11.317,2264684,0
1994-01-14,11.295,11.552,11.193,11.46,3329040,0
1994-01-17,11.412,11.679,11.412,11.633,3269454,0
1994-01-18,11.969,12.016,11.875,11.948,7378177,0
1994-01-19,11.948,11.948,11.536,11.633,5421084,0
1994-01-20,11.585,11.702,11.483,11.658,4515108,0
1994-01-21,11.658,11.727,11.609,11.679,3385568,0
1994-01-24,11.633,11.702,11.412,11.483,2955243,0
1994-01-25,11.436,11.552,11.412,11.483,4348582,0
1994-01-26,11.46,11.633,11.436,11.609,2046723,0
1994-01-27,11.633,11.633,11.412,11.509,1891397,0
1994-01-28,11.536,11.633,11.46,11.609,1530838,0
1994-01-31,11.633,11.633,11.536,11.633,1502320,0
1994-02-01,11.633,11.679,11.585,11.609,1846073,0
1994-02-02,11.609,11.679,11.585,11.679,1574636,0
1994-02-03,11.679,11.702,11.367,11.702,3355521,0
1994-02-04,11.658,11.679,11.436,11.509,2158756,0
1994-02-07,11.46,11.509,11.412,11.46,1866952,0
1994-02-08,11.483,11.509,11.295,11.39,2559035,0
1994-02-09,11.262,11.343,11.193,11.217,2263666,0
1994-02-10,11.217,11.295,11.12,11.12,2163339,0
1994-02-11,11.097,11.146,10.903,11.02,1592456,0
1994-02-14,11.054,11.17,10.95,11.075,2082367,0
1994-02-15,11.146,11.217,11.054,11.075,2366535,0
1994-02-16,11.075,11.193,11.075,11.075,1237507,0
1994-02-17,11.17,11.193,10.878,10.878,1783941,0
1994-02-18,10.878,10.878,10.486,10.635,2242278,0
1994-02-22,10.658,10.729,10.635,10.683,1225284,0
1994-02-23,10.683,11.17,10.658,11.12,2732693,0
1994-02-24,11.003,11.02,10.761,10.853,1857275,0
1994-02-25,10.807,10.928,10.706,10.928,2150099,0
1994-02-28,10.928,10.95,10.706,10.761,1192694,0
1994-03-01,10.729,10.903,10.587,10.903,2110889,0
1994-03-02,10.853,10.971,10.784,10.95,3438530,0
1994-03-03,10.95,10.95,10.761,10.807,1018522,0
1994-03-04,10.761,10.784,10.486,10.486,2274869,0
1994-03-07,10.517,10.541,10.194,10.194,4720850,0
1994-03-08,10.194,10.392,10.125,10.343,3758346,0
1994-03-09,10.297,10.486,10.251,10.437,3376914,0
1994-03-10,10.343,10.416,10.125,10.125,4031313,0
1994-03-11,10.15,10.343,10.009,10.052,3940155,0
1994-03-14,10.077,10.101,10.03,10.052,3373854,0
1994-03-15,10.077,10.15,9.952,9.952,1994268,0
1994-03-16,9.984,10.009,9.881,9.952,1586859,0
1994-03-17,9.952,10.169,9.904,10.15,3066770,0
1994-03-18,10.125,10.437,10.052,10.392,5908957,0
1994-03-21,10.297,10.903,10.274,10.903,5093628,0
1994-03-22,10.784,10.784,10.392,10.392,3540893,0
1994-03-23,10.416,10.437,10.251,10.297,2522370,0
1994-03-24,10.343,10.437,10.226,10.274,2484178,0
1994-03-25,10.297,10.392,10.125,10.125,1393339,0
1994-03-28,10.077,10.101,10.03,10.03,2277926,0
1994-03-29,10.03,10.15,9.881,9.904,2107834,0
1994-03-30,9.904,9.952,9.659,9.659,3618809,0
1994-03-31,9.694,9.716,9.4167,9.694,7029332,0
1994-04-04,9.519,9.659,9.4507,9.591,2241766,0
1994-04-05,9.694,9.716,9.615,9.639,2316123,0
1994-04-06,9.694,9.694,9.615,9.615,2566166,0
1994-04-07,9.615,9.809,9.519,9.716,1755929,0
1994-04-08,9.659,9.659,9.4167,9.4507,1716211,0
1994-04-11,9.4167,9.615,9.4167,9.4726,2229034,0
1994-04-12,9.519,9.519,9.3704,9.3941,2063526,0
1994-04-13,9.4167,9.4507,9.2515,9.3233,2314595,0
1994-04-14,9.2744,9.348,9.206,9.2282,2751539,0
1994-04-15,9.2282,9.348,9.1834,9.2282,2095099,0
1994-04-18,9.2282,9.4726,9.1584,9.4726,3577557,0
1994-04-19,9.4726,9.542,9.3233,9.4726,2561586,0
1994-04-20,9.4726,9.519,9.3233,9.3704,4793165,0
1994-04-21,9.4726,9.763,9.3704,9.763,5669606,0
1994-04-22,9.809,9.881,9.763,9.809,2047231,0
1994-04-25,9.809,9.859,9.74,9.809,1900055,0
1994-04-26,9.716,9.763,9.591,9.694,3419178,0
1994-04-28,9.716,9.786,9.591,9.659,2922646,0
1994-04-29,9.659,9.716,9.519,9.566,4194275,0
1994-05-02,9.639,10.052,9.566,10.03,6846506,0
1994-05-03,10.125,10.32,10.125,10.297,8574937,0
1994-05-04,10.486,10.486,10.368,10.416,4744788,0
1994-05-05,10.437,10.517,10.32,10.343,2612512,0
1994-05-06,10.226,10.368,10.169,10.226,1661718,0
1994-05-09,10.194,10.343,10.101,10.32,2750011,0
1994-05-10,10.343,10.47,10.343,10.416,3268943,0
1994-05-11,10.437,10.517,10.416,10.437,2430196,0
1994-05-12,10.517,10.541,10.437,10.541,2727093,0
1994-05-13,10.517,10.541,10.392,10.517,2404729,0
1994-05-16,10.437,10.613,10.392,10.587,1430514,0
1994-05-17,10.613,10.784,10.563,10.784,2444454,0
1994-05-18,10.729,10.853,10.683,10.853,1414219,0
1994-05-19,10.853,10.853,10.807,10.853,1492646,0
1994-05-20,10.761,10.784,10.683,10.706,1888851,0
1994-05-23,10.683,10.729,10.613,10.729,1435609,0
1994-05-24,10.706,10.832,10.635,10.807,1572088,0
1994-05-25,10.784,10.903,10.706,10.903,2055377,0
1994-05-26,10.928,11.193,10.878,11.146,3071352,0
1994-05-27,11.02,11.317,11.02,11.217,3098344,0
1994-05-31,11.17,11.193,11.12,11.12,2168437,0
1994-06-01,11.12,11.146,10.95,10.971,2868670,0
1994-06-02,10.971,11.075,10.928,11.02,1974916,0
1994-06-03,11.054,11.17,11.02,11.12,1604175,0
1994-06-06,11.12,11.12,10.784,10.784,1581258,0
1994-06-07,10.683,10.784,10.658,10.761,1332226,0
1994-06-08,10.784,10.807,10.613,10.683,1721303,0
1994-06-09,10.853,11.075,10.832,11.075,2933855,0
1994-06-10,11.054,11.12,11.003,11.097,2252462,0
1994-06-13,11.075,11.12,11.054,11.12,1130050,0
1994-06-14,11.12,11.436,11.12,11.412,3418161,0
1994-06-15,11.262,11.367,11.075,11.146,1584817,0
1994-06-16,11.12,11.12,11.054,11.075,1333757,0
1994-06-17,11.097,11.193,11.02,11.02,3631032,0
1994-06-20,11.02,11.17,11.003,11.12,1506395,0
1994-06-21,11.217,11.295,11.054,11.193,3374874,0
1994-06-22,11.17,11.193,11.003,11.054,2099175,0
1994-06-23,11.054,11.146,10.971,11.12,1335792,0
1994-06-24,11.12,11.12,11.02,11.097,1943847,0
1994-06-27,11.097,11.262,11.075,11.239,2174036,0
1994-06-28,11.217,11.239,11.146,11.17,2011581,0
1994-06-29,11.146,11.262,11.054,11.075,2185240,0
1994-06-30,11.075,11.12,11.003,11.054,1907184,0
1994-07-01,11.146,11.146,11.003,11.02,1383662,0
1994-07-05,11.02,11.075,11.003,11.054,2114455,0
1994-07-06,11.02,11.17,11.02,11.17,2063526,0
1994-07-07,11.146,11.193,11.097,11.12,1472276,0
1994-07-08,11.075,11.146,11.075,11.146,1499267,0
1994-07-11,10.437,10.47,9.639,9.716,23014019,0
1994-07-12,9.639,9.694,9.2998,9.3941,15851771,0
1994-07-13,9.3941,9.639,9.3233,9.639,17948399,0
1994-07-14,9.694,9.881,9.566,9.834,11227677,0
1994-07-15,9.904,10.077,9.74,9.809,11526615,0
1994-07-18,9.809,9.809,9.615,9.639,4993306,0
1994-07-19,9.591,9.639,9.4726,9.4954,3582144,0
1994-07-20,9.542,9.542,9.348,9.4507,5799971,0
1994-07-21,9.4954,9.4954,9.2744,9.3233,6554191,0
1994-07-22,9.2744,9.3941,9.1834,9.2744,6456410,0
1994-07-25,9.2515,9.3941,9.206,9.3233,5058489,0
1994-07-26,9.2998,9.4726,9.206,9.348,5249971,0
1994-07-27,9.3233,9.3704,9.2744,9.2998,3991077,0
1994-07-28,9.2998,9.4507,9.2998,9.4167,2644084,0
1994-07-29,9.4726,9.566,9.3941,9.4507,2727093,0
1994-08-01,9.4507,9.4954,9.3704,9.3941,2318664,0
1994-08-02,9.3941,9.716,9.2998,9.694,2897187,0
1994-08-03,9.716,9.716,9.615,9.659,5719513,0
1994-08-04,9.639,9.659,9.519,9.591,1703478,0
1994-08-05,9.591,9.859,9.566,9.716,4006361,0
1994-08-08,9.694,9.74,9.591,9.74,2601308,0
1994-08-09,9.694,9.716,9.4507,9.4726,4826266,0
1994-08-10,9.4954,9.859,9.4954,9.834,8989986,0
1994-08-11,9.834,10.251,9.809,10.194,9538971,0
1994-08-12,10.297,10.683,10.15,10.297,20073544,0
1994-08-15,10.297,10.416,10.194,10.297,5279000,0
1994-08-16,10.416,10.587,10.368,10.587,8744014,0
1994-08-17,10.613,11.262,10.587,11.17,11431892,0
1994-08-18,11.097,11.193,10.928,11.097,7143405,0
1994-08-19,11.12,11.239,10.928,11.12,7083314,0
1994-08-22,10.928,10.971,10.784,10.853,4911315,0
1994-08-23,10.903,10.95,10.853,10.853,4495246,0
1994-08-24,10.853,10.95,10.784,10.928,3257745,0
1994-08-25,10.928,10.95,10.784,10.832,3362650,0
1994-08-26,10.853,10.853,10.761,10.807,2704688,0
1994-08-29,10.807,10.928,10.807,10.853,3385568,0
1994-08-30,10.853,10.878,10.729,10.832,2137371,0
1994-08-31,10.784,11.193,10.784,11.075,5149648,0
1994-09-01,10.971,11.17,10.95,11.028,4255386,0
1994-09-02,11.075,11.075,10.928,10.971,1999870,0
1994-09-06,10.971,10.971,10.853,10.928,2425610,0
1994-09-07,10.903,10.971,10.853,10.878,2193899,0
1994-09-08,10.878,10.928,10.832,10.853,2597231,0
1994-09-09,10.853,11.075,10.853,10.928,3872928,0
1994-09-12,10.878,10.971,10.878,10.95,1707553,0
1994-09-13,10.95,11.003,10.903,10.95,1232412,0
1994-09-14,10.95,10.95,10.807,10.878,2014131,0
1994-09-15,10.878,10.95,10.853,10.95,1992739,0
1994-09-16,10.95,10.95,10.853,10.878,3929459,0
1994-09-19,10.95,11.412,10.95,11.343,5515299,0
1994-09-20,11.17,11.509,11.17,11.193,6739052,0
1994-09-21,11.367,11.46,11.17,11.193,5675715,0
1994-09-22,11.262,11.295,11.075,11.17,2822322,0
1994-09-23,11.17,11.193,11.028,11.12,1987137,0
1994-09-26,11.146,11.146,10.903,10.971,3772606,0
1994-09-27,11.003,11.295,10.95,11.217,3705892,0
1994-09-28,11.217,11.295,11.075,11.193,4635806,0
1994-09-29,11.239,11.262,11.146,11.193,1694821,0
1994-09-30,11.217,11.317,11.193,11.239,3491497,0
1994-10-03,11.239,11.343,11.193,11.295,3520014,0
1994-10-04,11.262,11.317,11.193,11.262,3541914,0
1994-10-05,11.217,11.343,11.146,11.317,4420900,0
1994-10-06,11.295,11.46,11.262,11.39,4443305,0
1994-10-07,11.367,11.39,11.239,11.262,3633069,0
1994-10-10,11.295,11.295,11.239,11.262,2908389,0
1994-10-11,11.262,11.367,11.239,11.343,3892794,0
1994-10-12,11.295,11.483,11.295,11.367,2844731,0
1994-10-13,11.39,11.483,11.343,11.46,6862291,0
1994-10-14,11.436,11.436,11.317,11.412,2014131,0
1994-10-17,11.367,11.412,11.367,11.39,1142781,0
1994-10-18,11.217,11.483,11.193,11.436,2755610,0
1994-10-19,11.412,11.658,11.39,11.609,3796540,0
1994-10-20,11.609,11.679,11.509,11.609,3280151,0
1994-10-21,11.561,11.679,11.483,11.633,4485571,0
1994-10-24,11.633,11.773,11.633,11.679,3901959,0
1994-10-25,11.509,11.799,11.46,11.75,7176000,0
1994-10-26,11.585,11.679,11.412,11.658,7248823,0
1994-10-27,11.679,11.828,11.585,11.75,4273212,0
1994-10-28,11.773,11.828,11.727,11.799,3841869,0
1994-10-31,11.799,12.143,11.75,12.042,3883118,0
1994-11-01,11.993,12.016,11.925,11.993,3170148,0
1994-11-02,12.042,12.333,11.993,12.237,6627528,0
1994-11-03,12.214,12.505,12.167,12.505,5171547,0
1994-11-04,12.433,12.505,12.143,12.143,4035895,0
1994-11-07,12.191,12.363,12.143,12.284,3298995,0
1994-11-08,12.143,12.333,12.143,12.26,5287661,0
1994-11-09,12.433,12.575,12.363,12.505,7717852,0
1994-11-10,12.599,12.679,12.528,12.575,4698951,0
1994-11-11,12.528,12.575,12.363,12.363,3735940,0
1994-11-14,12.308,12.433,12.214,12.433,2972049,0
1994-11-15,12.308,12.481,12.26,12.308,3790940,0
1994-11-16,12.26,12.363,12.26,12.333,2266213,0
1994-11-17,12.333,12.333,12.042,12.143,4449416,0
1994-11-18,12.096,12.143,12.016,12.042,3539365,0
1994-11-21,12.042,12.073,11.948,11.969,2140424,0
1994-11-22,11.799,11.875,11.658,11.702,1858806,0
1994-11-23,11.46,11.46,11.217,11.39,5341638,0
1994-11-25,11.412,11.536,11.39,11.509,1028199,0
1994-11-28,11.436,11.828,11.436,11.679,2021257,0
1994-11-29,11.633,11.948,11.633,11.875,3379968,0
1994-11-30,11.901,12.505,11.875,12.167,5882987,0
1994-12-01,12.167,12.433,12.016,12.096,3966636,0
1994-12-02,11.993,12.096,11.828,11.993,2396072,0
1994-12-05,12.016,12.096,11.969,12.096,2312556,0
1994-12-06,12.167,12.333,12.119,12.284,3402374,0
1994-12-07,12.191,12.308,12.119,12.308,2065055,0
1994-12-08,12.284,12.308,12.042,12.119,2318159,0
1994-12-09,12.073,12.143,11.901,11.969,2331400,0
1994-12-12,11.875,12.214,11.875,12.167,2287601,0
1994-12-13,12.191,12.191,11.925,11.948,1912274,0
1994-12-14,11.901,12.073,11.875,12.073,2621676,0
1994-12-15,12.042,12.073,11.925,11.948,1285884,0
1994-12-16,11.993,12.096,11.948,12.073,4210062,0
1994-12-19,12.016,12.214,11.993,12.191,2038572,0
1994-12-20,12.214,12.575,12.191,12.528,4696916,0
1994-12-21,12.528,12.679,12.481,12.679,4620018,0
1994-12-22,12.63,12.63,12.333,12.333,3316308,0
1994-12-23,12.433,12.748,12.409,12.679,2356862,0
1994-12-27,12.724,12.794,12.699,12.748,1891397,0
1994-12-28,12.772,12.772,12.679,12.724,2249404,0
1994-12-29,12.699,12.724,12.679,12.699,1652554,0
1994-12-30,12.679,12.865,12.679,12.748,2128713,0
1995-01-03,12.748,12.748,12.599,12.679,2144498,0
1995-01-04,12.655,12.679,12.55,12.655,2063526,0
1995-01-05,12.655,12.699,12.599,12.699,1955053,0
1995-01-06,12.655,12.679,12.599,12.655,2257552,0
1995-01-09,12.63,12.655,12.481,12.575,3983950,0
1995-01-10,12.55,12.575,12.388,12.388,2484178,0
1995-01-11,12.409,12.409,12.214,12.284,3884643,0
1995-01-12,12.237,12.284,12.214,12.237,2164358,0
1995-01-13,12.26,12.284,12.143,12.214,1957602,0
1995-01-16,12.26,12.55,12.237,12.481,2466859,0
1995-01-17,12.433,12.63,12.433,12.63,2543760,0
1995-01-18,12.655,12.748,12.63,12.679,2678204,0
1995-01-19,12.655,12.679,12.575,12.655,2046723,0
1995-01-20,12.655,12.655,12.55,12.655,2266213,0
1995-01-23,12.599,12.772,12.505,12.772,4703537,0
1995-01-24,12.748,12.748,12.528,12.528,2174548,0
1995-01-25,12.505,12.599,12.388,12.433,3181355,0
1995-01-26,12.481,12.528,12.433,12.528,1799729,0
1995-01-27,12.55,12.575,12.433,12.528,1871536,0
1995-01-30,12.481,12.748,12.481,12.699,2111907,0
1995-01-31,12.679,12.794,12.655,12.794,2123109,0
1995-02-01,12.842,12.89,12.748,12.748,5016221,0
1995-02-02,12.724,12.794,12.724,12.772,2554456,0
1995-02-03,12.794,12.865,12.772,12.842,2243297,0
1995-02-06,12.819,13.038,12.819,12.944,2636448,0
1995-02-07,12.968,13.015,12.89,12.89,1785472,0
1995-02-08,12.89,12.968,12.89,12.944,1554776,0
1995-02-09,12.772,12.865,12.63,12.748,4129602,0
1995-02-10,12.794,12.794,12.528,12.575,1666300,0
1995-02-13,12.528,12.655,12.528,12.599,2615566,0
1995-02-14,12.63,12.699,12.388,12.481,4353166,0
1995-02-15,12.459,12.55,12.388,12.55,5503077,0
1995-02-16,12.55,12.55,12.409,12.481,2739826,0
1995-02-17,12.481,12.575,12.459,12.505,3117695,0
1995-02-21,12.55,12.55,12.433,12.481,1782409,0
1995-02-22,12.433,12.748,12.409,12.679,3351447,0
1995-02-23,12.772,12.772,12.655,12.724,3376914,0
1995-02-24,12.772,12.92,12.748,12.92,3066770,0
1995-02-27,12.92,12.928,12.865,12.865,2404729,0
1995-02-28,12.89,13.015,12.842,13.015,2514730,0
1995-03-01,13.038,13.211,13.015,13.163,3261816,0
1995-03-02,13.109,13.133,12.944,13.015,2959314,0
1995-03-03,12.992,13.015,12.92,13.015,1923478,0
1995-03-06,12.992,13.281,12.92,13.281,2723019,0
1995-03-07,13.236,13.306,13.086,13.133,3363670,0
1995-03-08,13.236,13.236,13.163,13.236,1900055,0
1995-03-09,13.281,13.306,13.061,13.061,2841676,0
1995-03-10,13.061,13.236,13.038,13.236,2825383,0
1995-03-13,13.236,13.306,13.211,13.211,2371118,0
1995-03-14,13.353,13.407,13.306,13.328,1848619,0
1995-03-15,13.306,13.306,13.186,13.236,2956772,0
1995-03-16,13.236,13.328,13.211,13.281,1357688,0
1995-03-17,13.328,13.478,13.306,13.377,3580614,0
1995-03-20,13.407,13.424,13.353,13.407,1097968,0
1995-03-21,13.407,13.5,13.377,13.455,1421858,0
1995-03-22,13.744,13.744,13.642,13.701,5186313,0
1995-03-23,13.744,13.958,13.719,13.942,5111454,0
1995-03-24,14.154,14.351,14.084,14.302,7999981,0
1995-03-27,14.641,14.931,14.641,14.906,8196557,0
1995-03-28,14.838,14.86,14.665,14.736,3594365,0
1995-03-29,14.765,14.886,14.546,14.711,5615623,0
1995-03-30,14.711,14.711,14.257,14.28,4427516,0
1995-03-31,14.084,14.234,13.99,14.201,3420705,0
1995-04-03,14.201,14.445,14.201,14.376,3641215,0
1995-04-04,14.422,14.711,14.376,14.711,4147930,0
1995-04-05,14.617,14.641,14.476,14.476,2567697,0
1995-04-06,14.523,14.546,14.397,14.476,2716397,0
1995-04-07,14.523,14.546,14.422,14.476,1749819,0
1995-04-10,14.492,14.617,14.476,14.57,2010562,0
1995-04-11,14.57,14.665,14.546,14.641,1860333,0
1995-04-12,14.689,14.906,14.689,14.886,3388116,0
1995-04-13,14.955,15.105,14.906,15.105,1854218,0
1995-04-17,15.151,15.419,15.056,15.105,3119224,0
1995-04-18,15.13,15.13,14.617,14.765,3498115,0
1995-04-19,14.736,14.765,14.326,14.351,5370159,0
1995-04-20,14.397,14.445,14.28,14.351,3019919,0
1995-04-21,14.476,14.617,14.376,14.546,3280663,0
1995-04-24,14.595,14.906,14.595,14.79,2438343,0
1995-04-25,14.376,14.445,14.234,14.257,7074149,0
1995-04-26,14.302,14.302,13.911,13.911,6560815,0
1995-04-27,13.911,14.234,13.911,14.084,6847015,0
1995-04-28,14.28,14.546,14.201,14.523,4292054,0
1995-05-01,14.476,14.595,14.445,14.492,3276586,0
1995-05-02,14.445,14.57,14.445,14.546,1703478,0
1995-05-03,14.57,14.86,14.57,14.86,2847279,0
1995-05-04,14.906,14.931,14.736,14.765,3520014,0
1995-05-05,14.765,14.79,14.422,14.523,3167603,0
1995-05-08,14.476,14.57,14.397,14.492,1300142,0
1995-05-09,14.351,14.397,14.154,14.234,2271810,0
1995-05-10,14.28,14.351,14.059,14.201,3000058,0
1995-05-11,14.107,14.234,14.035,14.154,1192694,0
1995-05-12,14.154,14.201,13.551,13.769,7257990,0
1995-05-15,13.769,13.792,13.455,13.551,6577617,0
1995-05-16,13.597,13.744,13.5,13.619,6396830,0
1995-05-17,13.744,13.942,13.719,13.885,3222097,0
1995-05-18,13.744,13.863,13.701,13.818,4068486,0
1995-05-19,13.769,14.059,13.769,14.011,3461957,0
1995-05-22,13.958,14.084,13.958,14.011,2158756,0
1995-05-23,14.011,14.234,13.99,14.176,3525105,0
1995-05-24,14.476,14.476,14.176,14.302,2898715,0
1995-05-25,14.326,14.523,14.234,14.234,3122281,0
1995-05-26,14.234,14.326,14.201,14.257,3889226,0
1995-05-30,14.234,14.257,14.131,14.201,1448847,0
1995-05-31,14.257,14.5,14.201,14.5,1919916,0
1995-06-01,14.5,14.57,14.376,14.5,1988667,0
1995-06-02,14.546,14.736,14.476,14.689,1747277,0
1995-06-05,14.711,14.838,14.665,14.689,1797692,0
1995-06-06,14.711,14.931,14.711,14.736,2810613,0
1995-06-07,14.79,14.906,14.736,14.86,4266080,0
1995-06-08,15.01,15.056,14.86,14.931,1851673,0
1995-06-09,14.886,14.886,14.711,14.711,1488569,0
1995-06-12,14.79,14.906,14.736,14.765,1581258,0
1995-06-13,14.838,14.838,14.57,14.765,1756951,0
1995-06-14,14.736,14.79,14.689,14.79,2251954,0
1995-06-15,14.736,14.736,14.595,14.689,892227,0
1995-06-16,14.736,14.86,14.711,14.765,3897372,0
1995-06-19,14.765,14.815,14.736,14.79,2254499,0
1995-06-20,14.765,14.815,14.546,14.546,2081860,0
1995-06-21,14.546,14.931,14.523,14.906,2889036,0
1995-06-22,15.01,15.174,14.955,15.105,4543632,0
1995-06-23,15.13,15.27,15.13,15.199,3361121,0
1995-06-26,15.105,15.199,14.979,14.979,2301351,0
1995-06-27,15.034,15.13,14.906,14.906,1986119,0
1995-06-28,14.906,15.22,14.86,15.22,2664963,0
1995-06-29,15.174,15.3,15.151,15.3,2454639,0
1995-06-30,15.27,15.37,15.22,15.246,2467372,0
1995-07-03,15.246,15.348,15.174,15.348,1021578,0
1995-07-05,15.3,15.419,15.246,15.27,2734733,0
1995-07-06,15.396,15.396,15.13,15.13,2054359,0
1995-07-07,15.13,15.151,14.665,14.765,2710800,0
1995-07-10,14.79,14.79,14.641,14.711,2975103,0
1995-07-11,14.689,14.736,14.617,14.665,4544136,0
1995-07-12,14.765,14.979,14.641,14.931,2614549,0
1995-07-13,14.955,15.22,14.931,15.199,1960654,0
1995-07-14,15.105,15.174,15.056,15.151,816347,0
1995-07-17,15.105,15.151,15.056,15.13,1325099,0
1995-07-18,15.105,15.37,15.034,15.246,2045703,0
1995-07-19,15.105,15.396,15.034,15.174,3626957,0
1995-07-20,15.13,15.174,14.815,14.906,3883118,0
1995-07-21,14.906,15.034,14.86,14.931,2923669,0
1995-07-24,14.955,15.056,14.931,15.034,2869177,0
1995-07-25,15.105,15.324,15.056,15.324,2812649,0
1995-07-26,15.105,15.174,14.979,15.151,3279135,0
1995-07-27,15.151,15.324,15.056,15.324,970652,0
1995-07-28,15.27,15.27,15.151,15.246,2212229,0
1995-07-31,15.199,15.27,15.13,15.199,2958298,0
1995-08-01,15.246,15.246,14.86,15.01,1885283,0
1995-08-02,15.01,15.13,14.886,14.955,1590424,0
1995-08-03,14.86,15.151,14.765,15.151,1810931,0
1995-08-04,15.199,15.199,14.979,15.13,1188105,0
1995-08-07,15.056,15.174,15.056,15.105,1431533,0
1995-08-08,15.08,15.13,15.034,15.13,1938250,0
1995-08-09,15.13,15.13,14.931,14.955,1661718,0
1995-08-10,14.955,14.955,14.79,14.906,1608244,0
1995-08-11,14.765,14.765,14.617,14.736,2311536,0
1995-08-14,14.711,14.955,14.711,14.906,2181671,0
1995-08-15,14.931,14.955,14.595,14.765,2010051,0
1995-08-16,14.641,14.838,14.617,14.815,3413581,0
1995-08-17,14.736,14.736,14.617,14.665,1399449,0
1995-08-18,14.765,14.838,14.736,14.838,2445983,0
1995-08-21,14.955,15.199,14.955,15.034,4800806,0
1995-08-22,15.08,15.105,14.886,15.01,2719965,0
1995-08-23,15.056,15.08,14.955,15.056,2076255,0
1995-08-24,15.056,15.246,15.034,15.174,2432741,0
1995-08-25,15.174,15.3,15.151,15.151,3136536,0
1995-08-28,15.13,15.441,15.105,15.441,3844924,0
1995-08-29,15.488,15.568,15.396,15.465,4410711,0
1995-08-30,15.441,15.639,15.441,15.639,3187466,0
1995-08-31,15.591,15.907,15.568,15.907,3434966,0
1995-09-01,15.907,15.927,15.803,15.883,2271810,0
1995-09-05,15.883,15.907,15.834,15.859,2359409,0
1995-09-06,15.779,15.976,15.757,15.907,2568716,0
1995-09-07,15.907,16.416,15.907,16.416,5233676,0
1995-09-08,16.22,16.338,16.1,16.266,6470669,0
1995-09-11,16.266,16.266,16.047,16.172,4177470,0
1995-09-12,16.22,16.242,16.078,16.126,4403581,0
1995-09-13,16.078,16.172,16.047,16.1,3914181,0
1995-09-14,16.126,16.509,16.1,16.509,4150480,0
1995-09-15,16.801,16.801,16.416,16.581,8176184,0
1995-09-18,16.535,16.636,16.486,16.581,19721138,0
1995-09-19,16.636,17.217,16.581,17.068,10328326,0
1995-09-20,17.092,17.334,16.998,17.288,9528784,0
1995-09-21,17.334,18.334,17.312,17.483,13043704,0
1995-09-22,17.334,17.555,17.217,17.334,7049193,0
1995-09-25,17.312,17.358,17.263,17.334,1865936,0
1995-09-26,17.389,17.625,17.358,17.413,3231261,0
1995-09-27,17.242,17.845,17.242,17.845,5625808,0
1995-09-28,17.751,17.774,17.508,17.603,4042004,0
1995-09-29,17.483,17.603,17.462,17.462,2713340,0
1995-10-02,17.334,17.438,17.288,17.312,2032970,0
1995-10-03,17.358,17.625,17.217,17.603,3106492,0
1995-10-04,17.555,17.87,17.531,17.822,4442282,0
1995-10-05,17.87,18.043,17.68,18.043,5055435,0
1995-10-06,17.948,17.995,17.822,17.97,2201028,0
1995-10-09,17.948,18.043,17.798,17.87,2799917,0
1995-10-10,17.774,17.924,17.751,17.87,5708308,0
1995-10-11,17.87,17.924,17.798,17.894,4580807,0
1995-10-12,17.87,18.136,17.845,18.113,2866119,0
1995-10-13,18.263,18.308,18.159,18.184,3000566,0
1995-10-16,18.184,18.334,18.043,18.286,3384042,0
1995-10-17,18.308,18.334,18.066,18.214,3520014,0
1995-10-18,18.237,18.405,18.184,18.379,4518163,0
1995-10-19,18.405,18.405,18.286,18.355,2808064,0
1995-10-20,18.263,18.482,18.263,18.334,5580990,0
1995-10-23,18.214,18.308,18.184,18.263,2407277,0
1995-10-24,18.263,18.379,18.237,18.334,4283394,0
1995-10-25,18.405,19.11,18.379,19.063,9142256,0
1995-10-26,19.039,19.157,18.937,19.015,7226924,0
1995-10-27,18.993,18.993,18.645,18.795,3822005,0
1995-10-30,18.749,18.891,18.694,18.717,2719965,0
1995-10-31,18.749,18.867,18.749,18.772,2358389,0
1995-11-01,18.772,18.961,18.772,18.937,3119224,0
1995-11-02,18.961,18.961,18.53,18.554,3934038,0
1995-11-03,18.554,18.6,18.457,18.554,2869177,0
1995-11-06,18.405,18.576,18.405,18.505,1585840,0
1995-11-07,18.554,18.772,18.53,18.554,2343621,0
1995-11-08,18.576,18.961,18.482,18.937,3976312,0
1995-11-09,18.993,19.063,18.891,19.039,1993247,0
1995-11-10,18.912,18.937,18.845,18.912,1193709,0
1995-11-13,18.717,18.821,18.645,18.717,1294030,0
1995-11-14,18.671,19.015,18.671,18.845,2854918,0
1995-11-15,18.749,19.375,18.645,19.331,2874270,0
1995-11-16,19.375,19.573,19.235,19.353,2653759,0
1995-11-17,19.4,19.983,19.4,19.911,2805521,0
1995-11-20,19.816,19.983,19.667,19.667,1401999,0
1995-11-21,19.471,19.526,19.353,19.425,2150099,0
1995-11-22,19.4,19.4,19.133,19.157,2389454,0
1995-11-24,19.133,19.157,19.063,19.063,571394,0
1995-11-27,19.157,19.331,19.015,19.039,1974406,0
1995-11-28,18.961,19.157,18.937,19.157,1342411,0
1995-11-29,19.181,19.375,19.181,19.375,1503339,0
1995-11-30,19.284,19.471,19.235,19.331,1997321,0
1995-12-01,19.331,19.4,19.015,19.079,1985101,0
1995-12-04,18.961,19.375,18.961,19.375,2018712,0
1995-12-05,19.235,19.573,19.235,19.573,4513074,0
1995-12-06,19.622,20.004,19.622,20.004,3083577,0
1995-12-07,19.911,20.086,19.425,19.55,3333112,0
1995-12-08,19.573,19.69,19.375,19.622,1919406,0
1995-12-11,19.597,19.816,19.55,19.739,2059451,0
1995-12-12,19.786,19.786,19.55,19.667,1530331,0
1995-12-13,19.816,19.983,19.772,19.84,3314273,0
1995-12-14,20.004,20.086,19.911,19.958,4602192,0
1995-12-15,20.062,20.352,19.935,20.352,10442404,0
1995-12-18,20.397,20.594,20.152,20.54,5370159,0
1995-12-19,20.54,20.712,20.062,20.177,5655345,0
1995-12-20,20.131,20.131,19.772,19.911,5781131,0
1995-12-21,20.304,21.662,20.304,21.467,7473406,0
1995-12-22,21.467,22.142,21.467,21.662,4343743,0
1995-12-26,21.662,21.953,21.371,21.953,2757648,0
1995-12-27,21.953,21.953,21.467,21.467,1464125,0
1995-12-28,21.42,21.852,21.325,21.759,2822074,0
1995-12-29,21.662,21.852,21.56,21.852,1845563,0
1996-01-02,21.759,21.759,21.271,21.514,2172764,0
1996-01-03,21.371,21.42,20.493,20.736,4048627,0
1996-01-04,20.594,21.036,20.547,20.782,3189249,0
1996-01-05,20.736,20.885,20.397,20.643,2254247,0
1996-01-08,20.594,20.98,20.594,20.885,766948,0
1996-01-09,20.98,20.98,20.203,20.659,2502508,0
1996-01-10,20.004,20.062,19.19,19.235,2960084,0
1996-01-11,19.816,19.864,19.425,19.864,1964728,0
1996-01-12,19.911,20.257,19.573,19.816,2213758,0
1996-01-15,19.816,20.004,19.479,19.573,972432,0
1996-01-16,19.864,20.547,19.714,20.304,3075429,0
1996-01-17,20.257,20.689,20.062,20.108,2742119,0
1996-01-18,20.397,20.643,20.304,20.594,2433250,0
1996-01-19,20.547,20.689,20.444,20.643,2549362,0
1996-01-22,20.547,20.594,20.352,20.444,1710098,0
1996-01-23,20.397,20.736,19.667,20.304,2763503,0
1996-01-24,20.397,20.643,20.352,20.493,3571190,0
1996-01-25,20.493,20.689,20.203,20.203,2014638,0
1996-01-26,20.108,20.547,20.108,20.547,2597231,0
1996-01-29,20.547,20.885,20.547,20.838,2619130,0
1996-01-30,20.736,21.759,20.689,21.71,5932891,0
1996-01-31,22.049,22.685,21.759,22.243,5204141,0
1996-02-01,22.439,22.536,22.198,22.439,3059895,0
1996-02-02,22.338,22.92,22.338,22.338,3054293,0
1996-02-05,22.489,22.536,22.293,22.536,1966513,0
1996-02-06,21.759,22.685,21.759,22.536,2899225,0
1996-02-07,22.536,23.118,22.393,22.975,3229737,0
1996-02-08,23.118,23.847,22.92,23.697,3531725,0
1996-02-09,23.601,24.334,23.407,23.987,2754338,0
1996-02-12,24.285,24.915,24.285,24.915,2994711,0
1996-02-13,24.671,25.008,24.671,24.915,2982236,0
1996-02-14,24.765,24.866,24.381,24.822,4539301,0
1996-02-15,24.576,25.301,24.529,24.719,5369653,0
1996-02-16,24.477,24.477,24.042,24.186,3602259,0
1996-02-20,23.697,23.987,23.462,23.51,3950085,0
1996-02-21,23.51,24.236,23.51,24.088,3537328,0
1996-02-22,24.236,24.719,24.137,24.576,3881588,0
1996-02-23,24.866,25.204,24.765,24.962,5096175,0
1996-02-26,24.381,24.765,24.042,24.186,4296126,0
1996-02-27,24.088,24.236,23.601,23.697,2896934,0
1996-02-28,23.893,24.137,23.219,23.359,5949192,0
1996-02-29,23.407,24.088,23.266,23.556,4659738,0
1996-03-01,23.893,24.186,23.751,23.948,3781771,0
1996-03-04,24.285,25.008,24.236,24.915,3873952,0
1996-03-05,24.671,25.159,24.529,25.159,2160035,0
1996-03-06,25.159,25.541,25.103,25.253,2404222,0
1996-03-07,25.541,26.274,25.401,26.169,3701819,0
1996-03-08,25.354,25.741,23.987,25.45,5389765,0
1996-03-11,25.064,25.204,24.477,24.866,5314650,0
1996-03-12,24.719,24.822,23.601,24.671,3428091,0
1996-03-13,24.671,24.866,24.042,24.186,2902277,0
1996-03-14,24.186,24.576,23.893,23.948,2774963,0
1996-03-15,23.847,23.893,23.601,23.65,4002027,0
1996-03-18,23.697,23.697,23.07,23.169,5559605,0
1996-03-19,23.312,23.65,23.169,23.266,4432099,0
1996-03-20,23.51,24.088,23.359,24.088,4455525,0
1996-03-21,24.477,26.169,24.381,25.881,9692001,0
1996-03-22,25.643,25.741,24.765,25.204,4795710,0
1996-03-25,26.227,26.274,25.591,25.741,5840713,0
1996-03-26,25.643,26.169,25.541,26.03,5345208,0
1996-03-27,25.643,25.741,25.401,25.401,3238138,0
1996-03-28,25.159,25.401,25.008,25.401,2587555,0
1996-03-29,25.833,25.833,25.204,25.253,2958809,0
1996-04-01,25.45,25.591,25.253,25.401,2393527,0
1996-04-02,25.833,26.132,25.643,25.785,2089245,0
1996-04-03,25.692,25.741,25.301,25.354,1684632,0
1996-04-04,25.354,25.354,25.064,25.103,2787696,0
1996-04-08,24.088,24.529,24.088,24.477,2397598,0
1996-04-09,24.624,24.624,24.381,24.477,1991206,0
1996-04-10,24.381,24.427,23.312,23.697,4523003,0
1996-04-11,23.51,23.697,22.691,23.462,4895779,0
1996-04-12,23.601,24.137,23.556,23.948,2779802,0
1996-04-15,23.697,23.8,23.462,23.462,3826589,0
1996-04-16,23.359,23.407,22.879,22.92,4595317,0
1996-04-17,22.879,22.879,21.71,21.953,7762667,0
1996-04-18,22.338,23.266,22.293,22.879,9153460,0
1996-04-19,23.118,23.697,23.07,23.601,3638418,0
1996-04-22,23.893,23.893,22.393,22.73,3599458,0
1996-04-23,22.685,22.826,22.15,22.293,7131185,0
1996-04-24,22.393,22.393,21.073,21.56,12738656,0
1996-04-25,21.662,22.198,21.617,22,6097892,0
1996-04-26,22.338,22.778,22.243,22.579,4421404,0
1996-04-29,22.629,23.07,22.629,22.826,3336934,0
1996-04-30,22.92,22.975,22.579,22.975,2314847,0
1996-05-01,22.73,22.879,22.393,22.439,2803227,0
1996-05-02,21.852,22.198,21.617,21.759,2355846,0
1996-05-03,21.953,22.198,21.42,21.514,2380288,0
1996-05-06,21.617,22,20.931,21.325,4948492,0
1996-05-07,21.177,21.467,21.129,21.325,4581820,0
1996-05-08,20.98,21.907,20.782,21.803,4455271,0
1996-05-09,21.371,21.803,21.371,21.514,3294408,0
1996-05-10,21.759,22,21.467,21.907,3266912,0
1996-05-13,21.662,21.953,21.514,21.71,1974150,0
1996-05-14,21.617,21.852,21.467,21.803,4388050,0
1996-05-15,22.1,22.338,21.803,21.907,3796288,0
1996-05-16,21.803,22.975,21.803,22.826,5060783,0
1996-05-17,23.312,23.312,22.73,22.975,4028253,0
1996-05-20,23.219,23.407,23.169,23.312,2727603,0
1996-05-21,23.118,23.359,22.92,22.92,2386397,0
1996-05-22,22.73,23.556,22.629,23.219,3501935,0
1996-05-23,23.312,23.893,23.312,23.751,3552862,0
1996-05-24,23.847,24.427,23.847,24.381,3211911,0
1996-05-28,24.427,24.529,23.751,23.847,2931053,0
1996-05-29,24.576,25.008,24.186,24.285,6972802,0
1996-05-30,24.285,25.103,23.893,24.866,4060085,0
1996-05-31,24.765,25.008,24.427,24.962,3260798,0
1996-06-03,24.477,25.45,24.477,25.401,3808253,0
1996-06-04,25.541,25.741,25.401,25.401,5761525,0
1996-06-05,25.833,25.833,25.401,25.741,4362077,0
1996-06-06,25.785,25.881,25.643,25.692,3521031,0
1996-06-07,24.765,26.132,24.765,26.132,3717605,0
1996-06-10,26.03,26.132,25.785,25.881,2303644,0
1996-06-11,25.881,25.983,25.496,25.643,2044174,0
1996-06-12,25.643,25.643,24.866,24.962,2501240,0
1996-06-13,24.962,25.103,24.576,24.765,2887765,0
1996-06-14,24.671,25.064,24.529,24.671,3326493,0
1996-06-17,24.624,25.008,24.381,24.381,3096054,0
1996-06-18,24.334,24.381,23.893,23.893,3063204,0
1996-06-19,24.186,24.334,23.893,24.334,3400591,0
1996-06-20,24.866,25.253,24.624,24.962,4431082,0
1996-06-21,25.591,25.643,25.301,25.591,5516318,0
1996-06-24,25.401,25.541,25.064,25.159,2470683,0
1996-06-25,25.159,25.643,25.159,25.643,3051235,0
1996-06-26,25.354,25.643,25.253,25.45,2013108,0
1996-06-27,25.354,25.591,25.204,25.541,2042898,0
1996-06-28,25.45,25.692,25.204,25.253,1869244,0
1996-07-01,25.253,25.401,25.008,25.204,3420454,0
1996-07-02,25.253,25.692,25.159,25.159,3735430,0
1996-07-03,25.159,25.496,25.159,25.45,1994773,0
1996-07-05,24.962,25.354,24.624,24.671,889933,0
1996-07-08,24.529,24.866,24.427,24.529,2017184,0
1996-07-09,24.529,24.624,23.987,24.042,3455083,0
1996-07-10,23.948,23.948,23.556,23.751,2987837,0
1996-07-11,23.601,23.948,23.312,23.51,3750198,0
1996-07-12,23.219,23.65,22.579,23.601,3187973,0
1996-07-15,23.51,23.847,23.018,23.118,3018645,0
1996-07-16,22.629,22.73,20.782,22.15,6957271,0
1996-07-17,22.338,22.338,21.662,21.759,5084720,0
1996-07-18,21.953,22.778,21.852,22.685,4253860,0
1996-07-19,22.15,22.92,22.049,22.293,3021447,0
1996-07-22,22.198,22.579,21.852,22.579,2687880,0
1996-07-23,22.579,22.579,21.852,21.953,2758414,0
1996-07-24,21.662,22.243,21.617,22.15,3049966,0
1996-07-25,22.536,22.536,21.803,21.907,3378186,0
1996-07-26,22,22.15,21.803,21.852,1871536,0
1996-07-29,21.56,21.759,21.271,21.271,3445919,0
1996-07-30,21.177,21.371,20.98,21.177,4694879,0
1996-07-31,21.271,21.759,21.271,21.759,2262136,0
1996-08-01,21.953,22.536,21.907,22.536,2677694,0
1996-08-02,22.73,22.879,22.293,22.536,2543502,0
1996-08-05,22.536,22.879,22.489,22.685,1505630,0
1996-08-06,22.778,22.975,22.685,22.778,2362463,0
1996-08-07,23.219,23.219,22.439,22.489,3985477,0
1996-08-08,22.579,22.73,22.439,22.685,2654013,0
1996-08-09,22.439,22.629,22.293,22.439,1861604,0
1996-08-12,22.338,22.439,21.852,22.439,3585961,0
1996-08-13,22.536,22.975,22.489,22.92,3470103,0
1996-08-14,22.826,22.826,22.489,22.579,2553435,0
1996-08-15,22.489,22.826,22.489,22.73,3185684,0
1996-08-16,22.536,22.73,22.536,22.579,2398363,0
1996-08-19,22.685,22.778,22.489,22.778,1382136,0
1996-08-20,22.579,22.778,22.439,22.629,2025842,0
1996-08-21,22.629,23.266,22.629,23.07,4170338,0
1996-08-22,23.118,23.266,23.018,23.219,1974150,0
1996-08-23,23.219,23.266,22.975,23.07,1505121,0
1996-08-26,23.219,23.219,22.975,23.018,1198290,0
1996-08-27,22.975,23.266,22.92,23.266,1312623,0
1996-08-28,23.266,23.266,23.018,23.018,1222226,0
1996-08-29,22.879,22.975,22.579,22.629,1673688,0
1996-08-30,22.629,22.685,22,22.243,3234318,0
1996-09-03,21.852,23.407,21.759,23.219,4409181,0
1996-09-04,23.359,23.359,22.778,22.92,2590866,0
1996-09-05,22.826,22.975,22.393,22.393,3398808,0
1996-09-06,22.393,22.92,22.393,22.92,2910680,0
1996-09-09,22.92,22.975,22.629,22.975,2089498,0
1996-09-10,23.07,23.219,22.826,23.018,3336934,0
1996-09-11,23.07,23.556,23.018,23.407,3888719,0
1996-09-12,23.51,23.65,23.266,23.601,2872234,0
1996-09-13,24.088,24.137,23.847,24.137,4388814,0
1996-09-16,24.381,24.381,24.186,24.334,2170726,0
1996-09-17,24.285,24.334,23.893,23.948,2401931,0
1996-09-18,23.948,24.186,23.65,24.137,3830154,0
1996-09-19,24.186,24.866,24.137,24.822,4278305,0
1996-09-20,25.008,25.103,24.624,24.671,4975227,0
1996-09-23,24.576,25.008,24.334,24.866,2374427,0
1996-09-24,24.765,25.103,24.671,24.866,3091726,0
1996-09-25,24.822,24.822,24.381,24.477,3827351,0
1996-09-26,24.477,25.204,24.477,24.866,2628297,0
1996-09-27,24.915,25.204,24.671,25.204,3232280,0
1996-09-30,25.103,25.301,24.962,25.064,2466352,0
1996-10-01,25.064,25.253,24.671,25.253,2576604,0
1996-10-02,25.643,25.785,25.253,25.401,5384929,0
1996-10-03,25.159,25.692,25.103,25.591,2608689,0
1996-10-04,25.833,26.319,25.785,25.935,4022398,0
1996-10-07,25.833,26.132,25.591,25.643,1907438,0
1996-10-08,25.541,26.03,25.45,25.741,2321977,0
1996-10-09,25.354,25.833,25.354,25.591,2452091,0
1996-10-10,25.541,25.643,25.354,25.354,1557574,0
1996-10-11,25.253,25.741,25.204,25.692,1841739,0
1996-10-14,25.591,26.178,25.591,26.03,2175815,0
1996-10-15,26.077,26.369,25.935,26.369,3579593,0
1996-10-16,26.178,26.319,25.785,25.935,3621354,0
1996-10-17,25.833,26.274,25.785,26.227,3629250,0
1996-10-18,26.227,26.909,26.077,26.66,3938116,0
1996-10-21,26.715,27.097,26.66,26.715,3702075,0
1996-10-22,27.005,27.587,26.759,26.909,5171802,0
1996-10-23,26.855,27.781,26.807,27.781,4304020,0
1996-10-24,27.631,28.017,27.489,27.876,3823788,0
1996-10-25,27.876,27.876,27.048,27.097,2863066,0
1996-10-28,27.097,27.097,26.423,26.469,4183835,0
1996-10-29,26.369,27.342,26.319,27.342,3381747,0
1996-10-30,27.247,27.296,26.66,26.759,2913481,0
1996-10-31,26.715,27.537,26.66,27.387,2663944,0
1996-11-01,27.587,27.679,27.048,27.489,2686355,0
1996-11-04,27.489,27.826,27.296,27.781,2972809,0
1996-11-05,27.826,28.655,27.679,28.655,4066195,0
1996-11-06,29.14,29.965,29.047,29.965,5729699,0
1996-11-07,29.526,29.864,29.432,29.768,4204969,0
1996-11-08,29.526,30.253,29.432,30.208,2892856,0
1996-11-11,30.208,30.208,29.626,30.013,3450246,0
1996-11-12,29.864,29.864,29.236,29.281,3209872,0
1996-11-13,29.047,29.385,28.898,29.385,2983507,0
1996-11-14,29.14,29.476,28.898,29.14,2481375,0
1996-11-15,29.281,29.626,28.944,29.092,2674894,0
1996-11-18,28.849,29.236,28.747,29.092,1590933,0
1996-11-19,28.747,29.092,28.655,28.849,2634661,0
1996-11-20,28.7,28.849,28.506,28.558,3540893,0
1996-11-21,28.849,29.721,28.747,28.898,4369207,0
1996-11-22,29.14,29.14,28.794,29.14,2353043,0
1996-11-25,29.047,30.304,29.047,30.304,3414852,0
1996-11-26,29.721,30.403,29.721,29.721,3172445,0
1996-11-27,29.626,29.917,29.432,29.526,1628360,0
1996-11-29,29.626,29.824,29.626,29.721,800811,0
1996-12-02,30.115,30.115,28.898,28.99,2689406,0
1996-12-03,29.14,29.864,29.047,29.476,3650380,0
1996-12-04,29.337,29.337,28.167,29.047,7821233,0
1996-12-05,28.99,29.14,28.167,28.365,2684315,0
1996-12-06,27.679,28.747,27.199,28.558,3337951,0
1996-12-09,29.047,29.047,28.607,28.794,2341074,0
1996-12-10,28.944,29.917,28.898,29.092,4090385,0
1996-12-11,28.849,29.476,28.365,29.385,4252331,0
1996-12-12,29.626,29.917,28.849,28.944,4197331,0
1996-12-13,28.747,29.047,28.408,28.849,3630016,0
1996-12-16,29.236,29.385,28.655,28.747,4610343,0
1996-12-17,28.747,29.385,28.655,28.655,4228904,0
1996-12-18,28.944,29.432,28.747,29.188,4186634,0
1996-12-19,29.526,30.931,29.14,30.791,5435089,0
1996-12-20,31.231,31.231,29.824,29.965,7413822,0
1996-12-23,30.013,30.253,29.092,29.476,2579660,0
1996-12-24,29.385,29.626,29.385,29.526,843589,0
1996-12-26,29.573,29.965,29.281,29.432,1393595,0
1996-12-27,29.526,29.626,29.14,29.281,1285120,0
1996-12-30,29.281,29.476,28.99,29.14,1102806,0
1996-12-31,29.14,29.236,28.365,28.365,1611811,0
1997-01-02,28.408,28.457,27.631,28.167,2567442,0
1997-01-03,28.457,29.236,28.315,29.236,2060980,0
1997-01-06,29.526,29.675,28.898,29.281,2668526,0
1997-01-07,29.047,29.626,28.747,29.626,2831233,0
1997-01-08,29.526,29.721,28.944,29.092,3768022,0
1997-01-09,28.99,29.675,28.944,29.385,2026350,0
1997-01-10,28.849,29.768,28.747,29.675,3973766,0
1997-01-13,29.721,30.163,29.476,30.163,3164551,0
1997-01-14,30.304,31.032,30.208,30.836,3547766,0
1997-01-15,30.403,31.128,30.304,30.892,3789919,0
1997-01-16,30.986,31.277,30.694,31.128,2868670,0
1997-01-17,31.081,31.811,31.081,31.763,2897187,0
1997-01-20,31.763,32.149,31.522,31.709,1735818,0
1997-01-21,31.471,32.487,31.373,32.392,2837092,0
1997-01-22,32.638,33.216,32.438,32.778,5139462,0
1997-01-23,33.027,33.461,31.906,31.906,4300202,0
1997-01-24,32.008,32.682,31.763,32.102,3949575,0
1997-01-27,32.056,32.25,31.081,31.231,2964157,0
1997-01-28,32.056,33.027,31.567,31.96,5831548,0
1997-01-29,32.008,32.438,31.858,31.858,3525363,0
1997-01-30,32.25,33.753,32.102,33.753,5049579,0
1997-01-31,33.901,34.388,33.753,33.845,4480733,0
1997-02-03,33.845,34.239,33.611,34.04,2261375,0
1997-02-04,33.901,34.388,33.806,33.947,1963710,0
1997-02-05,34.04,34.48,33.32,33.845,3517982,0
1997-02-06,33.555,34.142,33.507,33.753,3209109,0
1997-02-07,34.19,34.679,33.994,34.575,3421725,0
1997-02-10,34.871,35.063,34.239,34.48,3975805,0
1997-02-11,34.575,34.771,34.04,34.723,2747212,0
1997-02-12,34.771,35.164,34.48,35.164,3092487,0
1997-02-13,35.651,36.131,35.306,35.943,4194275,0
1997-02-14,36.035,36.375,35.943,36.035,3562538,0
1997-02-18,35.744,36.131,35.597,35.99,2803741,0
1997-02-19,36.525,36.721,36.131,36.467,3262835,0
1997-02-20,36.035,36.421,36.035,36.176,2814178,0
1997-02-21,36.176,36.233,35.943,36.035,2649429,0
1997-02-24,35.744,36.862,35.744,36.663,3455848,0
1997-02-25,36.908,36.908,36.131,36.375,2095099,0
1997-02-26,36.131,36.176,34.771,35.651,3747907,0
1997-02-27,35.651,35.651,33.994,33.994,4877451,0
1997-02-28,33.806,34.388,33.611,33.947,4406635,0
1997-03-03,33.32,34.679,33.17,34.622,3603023,0
1997-03-04,34.723,34.771,33.027,33.413,4417333,0
1997-03-05,33.413,34.622,33.413,34.622,3926147,0
1997-03-06,34.53,34.575,33.611,33.611,3930477,0
1997-03-07,34.098,34.723,33.994,34.575,3042325,0
1997-03-10,34.48,35.651,34.48,35.55,3737211,0
1997-03-11,35.651,35.651,34.433,34.48,4495756,0
1997-03-12,34.19,34.285,33.216,33.555,4488373,0
1997-03-13,33.216,33.845,32.638,33.027,3950085,0
1997-03-14,33.32,33.461,32.102,32.392,4212609,0
1997-03-17,32.25,33.611,32.25,33.555,3687306,0
1997-03-18,33.806,33.901,33.027,33.076,2829963,0
1997-03-19,33.076,33.806,32.878,33.656,3652421,0
1997-03-20,33.656,33.901,33.263,33.413,3557698,0
1997-03-21,33.611,33.947,33.027,33.027,2908389,0
1997-03-24,33.076,33.753,33.076,33.703,2878088,0
1997-03-25,33.753,34.969,33.413,34.679,4458326,0
1997-03-26,34.771,35.455,34.679,35.212,4107447,0
1997-03-27,35.26,35.354,33.413,34.098,4166522,0
1997-03-31,33.994,34.388,31.96,31.96,4306565,0
1997-04-01,32.149,33.027,32.008,32.588,5809140,0
1997-04-02,32.392,32.438,31.522,31.614,3310960,0
1997-04-03,31.567,32.345,31.418,32.25,2651212,0
1997-04-04,31.906,32.682,31.763,32.392,4369207,0
1997-04-07,32.974,32.974,32.298,32.682,3132467,0
1997-04-08,32.638,32.682,31.763,32.056,4285687,0
1997-04-09,31.96,32.149,31.032,31.032,4350108,0
1997-04-10,31.18,31.663,30.892,30.892,6605628,0
1997-04-11,30.791,30.836,30.351,30.351,3180079,0
1997-04-14,30.304,31.471,30.058,31.373,2751539,0
1997-04-15,32.149,32.638,31.811,32.487,3597165,0
1997-04-16,32.196,33.656,31.811,33.555,2376468,0
1997-04-17,33.216,33.461,32.833,33.17,2737279,0
1997-04-18,33.17,33.17,32.588,33.027,1933666,0
1997-04-21,33.027,33.263,31.811,33.076,5581503,0
1997-04-22,32.928,33.461,32.588,33.027,3389894,0
1997-04-23,33.703,33.901,33.32,33.365,2147302,0
1997-04-24,33.413,33.461,32.778,33.263,2263920,0
1997-04-25,33.027,33.076,32.542,32.737,1668591,0
1997-04-28,32.345,32.928,32.298,32.638,2192114,0
1997-04-29,33.076,34.142,32.833,34.04,2730910,0
1997-04-30,33.901,34.19,33.507,34.142,3100126,0
1997-05-01,33.845,34.331,33.555,33.611,2480360,0
1997-05-02,33.806,34.53,33.753,34.331,2964157,0
1997-05-05,34.575,35.885,34.48,35.744,3263601,0
1997-05-06,35.651,35.793,34.921,35.11,3145453,0
1997-05-07,35.11,35.306,33.845,33.994,2580935,0
1997-05-08,33.753,35.26,33.611,34.331,3243738,0
1997-05-09,34.53,35.014,34.19,34.969,2023040,0
1997-05-12,35.455,36.176,35.306,36.131,4512053,0
1997-05-13,36.131,36.467,35.651,36.085,2906355,0
1997-05-14,36.421,36.525,35.793,35.99,2579408,0
1997-05-15,35.99,36.375,35.793,36.326,2088735,0
1997-05-16,36.233,36.421,34.969,35.164,3273276,0
1997-05-19,35.063,35.692,34.821,35.014,2559543,0
1997-05-20,34.771,35.99,34.723,35.943,2377229,0
1997-05-21,36.233,36.421,35.455,36.035,2391999,0
1997-05-22,35.943,35.99,35.11,35.354,2063782,0
1997-05-23,35.455,36.421,35.455,36.131,1356415,0
1997-05-27,35.842,36.375,35.651,35.99,1921696,0
1997-05-28,35.793,35.885,35.455,35.651,1336044,0
1997-05-29,36.131,36.131,35.11,35.455,2552163,0
1997-05-30,35.306,36.326,35.11,36.131,4227377,0
1997-06-02,36.421,36.571,35.597,35.597,3312997,0
1997-06-03,35.943,36.421,35.793,35.842,3268439,0
1997-06-04,36.571,36.908,36.085,36.281,4281358,0
1997-06-05,36.131,36.862,36.085,36.176,3596146,0
1997-06-06,36.571,38.126,36.525,37.734,7288799,0
1997-06-09,38.464,39.288,38.025,38.95,6162571,0
1997-06-10,38.999,38.999,38.464,38.856,3469341,0
1997-06-11,38.856,40.066,38.856,39.579,4494739,0
1997-06-12,39.926,40.891,39.681,40.748,3337698,0
1997-06-13,40.403,41.574,40.403,41.574,3753003,0
1997-06-16,41.481,41.481,40.891,40.938,4071288,0
1997-06-17,40.553,41.574,39.972,40.993,3380730,0
1997-06-18,40.507,41.134,40.308,40.357,2143225,0
1997-06-19,40.703,42.007,40.703,42.007,2931817,0
1997-06-20,41.817,43.028,41.376,42.886,5427196,0
1997-06-23,42.738,42.84,41.087,41.181,3213437,0
1997-06-24,41.864,43.222,41.714,42.713,4263538,0
1997-06-25,42.783,43.317,42.007,42.446,4127053,0
1997-06-26,42.252,42.296,41.597,41.936,3318600,0
1997-06-27,42.108,42.981,41.912,42.641,3593603,0
1997-06-30,42.932,42.956,42.202,42.47,3470618,0
1997-07-01,42.84,43.272,42.484,43.073,3796034,0
1997-07-02,43.006,43.049,42.446,42.586,3400079,0
1997-07-03,42.932,43.562,42.932,43.303,2595703,0
1997-07-07,43.803,44,42.862,43.467,3542676,0
1997-07-08,43.803,44.579,43.758,44.174,3076698,0
1997-07-09,44.664,44.664,42.862,43.2,3603784,0
1997-07-10,43.803,44.488,43.421,44.34,3773369,0
1997-07-11,44.685,44.824,44.29,44.579,2738555,0
1997-07-14,44.685,45.211,44.488,45.116,1987644,0
1997-07-15,45.211,45.507,44.729,45.336,3121261,0
1997-07-16,45.407,45.407,42.932,44.096,5607472,0
1997-07-17,44.072,44.685,43.512,44.29,4460363,0
1997-07-18,44.266,44.34,42.492,42.492,3837029,0
1997-07-21,42.666,43.421,41.747,43.222,3339732,0
1997-07-22,43.317,44.245,42.692,44.14,3260544,0
1997-07-23,45.314,45.7,44.685,45.045,4475133,0
1997-07-24,45.141,45.211,44.096,45.116,2602834,0
1997-07-25,45.07,45.44,43.512,43.884,3677120,0
1997-07-28,44.049,44.535,43.006,43.073,3323438,0
1997-07-29,43.13,44.096,43.106,43.641,3744596,0
1997-07-30,43.616,43.954,43.13,43.49,2200263,0
1997-07-31,43.803,44.314,43.616,43.908,2459475,0
1997-08-01,43.663,43.908,42.908,43.247,2659616,0
1997-08-04,43.342,44.849,43.2,44.824,3165825,0
1997-08-05,44.685,45.461,44.396,44.951,2573296,0
1997-08-06,45.07,45.186,44.872,45.021,2247628,0
1997-08-07,45.265,45.557,44.198,44.222,2598505,0
1997-08-08,43.71,44.921,43.71,43.781,3888970,0
1997-08-11,43.686,43.71,41.817,42.227,5143539,0
1997-08-12,42.352,42.492,41.481,41.574,4872611,0
1997-08-13,41.668,41.912,40.216,40.598,4598372,0
1997-08-14,40.844,41.376,40.308,40.865,4433883,0
1997-08-15,40.263,40.679,39.169,39.241,4789092,0
1997-08-18,39.335,40.216,39.169,40.066,4469275,0
1997-08-19,40.412,41.481,40.239,41.282,4004063,0
1997-08-20,42.156,43.71,41.958,43.71,4761082,0
1997-08-21,43.71,44,42.446,42.815,3667186,0
1997-08-22,42.156,42.738,41.574,42.738,2785914,0
1997-08-25,42.84,42.932,41.772,41.772,3045891,0
1997-08-26,41.668,41.958,40.598,40.703,3373340,0
1997-08-27,40.53,41.229,40.16,40.938,3951104,0
1997-08-28,40.648,41.181,39.728,39.948,3491239,0
1997-08-29,39.753,41.181,39.753,40.648,3169642,0
1997-09-02,40.844,42.296,40.82,42.235,2787439,0
1997-09-03,42.156,42.235,40.97,40.993,3393462,0
1997-09-04,41.376,42.252,41.181,41.958,3369528,0
1997-09-05,42.595,42.666,41.668,41.912,2914756,0
1997-09-08,42.446,42.446,41.623,41.623,1488824,0
1997-09-09,41.424,41.597,40.748,41.206,2522114,0
1997-09-10,41.206,41.864,40.772,40.865,3899412,0
1997-09-11,40.507,40.577,39.383,40.428,4740460,0
1997-09-12,40.797,42.352,40.018,42.132,3780753,0
1997-09-15,42.641,43.616,42.618,43.272,5695832,0
1997-09-16,43.758,44.245,43.362,44.072,3890247,0
1997-09-17,44.579,44.579,43.13,43.758,3841869,0
1997-09-18,44.14,44.245,43.467,43.735,3114131,0
1997-09-19,43.827,45.163,43.803,45.092,5373214,0
1997-09-22,45.649,46.869,45.265,46.869,4764906,0
1997-09-23,46.72,47.403,45.846,46.962,4265060,0
1997-09-24,46.988,47.599,46.475,46.53,3042325,0
1997-09-25,46.429,46.764,46.043,46.239,2587303,0
1997-09-26,46.624,46.891,46.332,46.72,2707744,0
1997-09-29,47.01,47.984,46.554,47.984,2651724,0
1997-09-30,47.692,47.866,46.797,47.01,2504037,0
1997-10-01,47.159,47.346,46.624,47.055,2484938,0
1997-10-02,46.72,47.959,46.624,47.834,2218342,0
1997-10-03,48.564,48.856,48.18,48.612,3544457,0
1997-10-06,49.051,49.537,48.69,49.445,2338527,0
1997-10-07,49.389,51.359,49.223,51.142,3282698,0
1997-10-08,51.292,51.292,49.828,50.656,4109226,0
1997-10-09,49.828,50.316,49.537,49.828,3247303,0
1997-10-10,49.804,49.804,48.666,48.903,3989296,0
1997-10-13,48.956,49.005,48.204,48.47,2859753,0
1997-10-14,48.564,50.027,47.891,49.654,5142777,0
1997-10-15,50.001,50.49,49.586,49.612,4533188,0
1997-10-16,50.168,50.407,48.956,49.297,3730974,0
1997-10-17,49.155,49.248,47.01,48.761,3316183,0
1997-10-20,49.155,50.407,49.155,50.214,3270605,0
1997-10-21,51.338,53.231,51.187,51.723,4619761,0
1997-10-22,51.918,52.932,51.824,52.602,3121387,0
1997-10-23,51.292,53.709,51.292,53.425,4417585,0
1997-10-24,54.007,54.635,52.451,53.765,4362204,0
1997-10-27,52.451,52.797,47.403,48.564,3823788,0
1997-10-28,47.403,53.615,47.309,53.231,6650444,0
1997-10-29,53.813,54.346,50.991,52.648,4051170,0
1997-10-30,50.895,53.568,50.895,51.292,3550953,0
1997-10-31,52.451,52.838,50.947,52.108,2768857,0
1997-11-03,52.932,53.081,51.626,52.066,3337698,0
1997-11-04,51.675,52.021,51.046,51.477,2394929,0
1997-11-05,52.066,52.838,51.824,52.154,2456549,0
1997-11-06,52.066,52.351,51.477,51.675,1978223,0
1997-11-07,50.516,51.626,50.075,50.895,3424398,0
1997-11-10,52.066,52.066,50.316,50.607,2106813,0
1997-11-11,50.991,51.243,50.168,50.607,1592207,0
1997-11-12,49.736,51.626,48.863,49.058,3300391,0
1997-11-13,49.445,50.407,48.226,49.445,3947024,0
1997-11-14,49.828,52.108,49.828,51.966,4626768,0
1997-11-17,52.797,53.568,52.257,52.302,2844349,0
1997-11-18,53.231,53.231,51.292,51.477,2358898,0
1997-11-19,50.516,51.046,49.155,49.736,5023734,0
1997-11-20,50.895,52.257,50.118,50.407,6877448,0
1997-11-21,51.376,51.824,49.445,50.516,7808370,0
1997-11-24,50.465,50.656,48.33,48.564,3640452,0
1997-11-25,49.155,49.586,47.403,48.18,4419496,0
1997-11-26,48.863,49.106,48.18,48.375,3530835,0
1997-11-28,48.956,49.492,48.808,48.956,1036474,0
1997-12-01,49.342,51.292,49.248,50.848,4936907,0
1997-12-02,50.656,51.525,50.214,50.607,2536380,0
1997-12-03,50.465,50.991,49.782,50.607,2791134,0
1997-12-04,51.142,51.675,50.168,50.656,3084975,0
1997-12-05,50.214,50.656,49.445,49.445,2572532,0
1997-12-08,50.018,50.797,49.828,49.925,1935958,0
1997-12-09,50.407,50.465,49.058,49.248,2209176,0
1997-12-10,49.828,50.656,48.18,49.193,5037739,0
1997-12-11,48.518,49.925,48.423,49.445,3089939,0
1997-12-12,49.736,49.885,48.612,49.342,2000250,0
1997-12-15,49.445,51.292,49.248,50.407,2660892,0
1997-12-16,51.338,52.021,50.991,51.966,3223624,0
1997-12-17,51.966,52.697,51.723,52.154,4465329,0
1997-12-18,52.066,52.405,51.292,52.257,2615947,0
1997-12-19,51.768,51.871,50.075,51.575,3584308,0
1997-12-22,51.433,52.209,51.433,51.918,1650770,0
1997-12-23,51.918,53.709,51.723,52.932,3373854,0
1997-12-24,53.13,53.615,52.021,52.257,1345978,0
1997-12-26,52.154,52.797,52.154,52.697,491562,0
1997-12-29,53.081,54.291,52.602,54.251,1617670,0
1997-12-30,54.346,54.542,53.765,54.346,2279578,0
1997-12-31,54.346,54.739,53.961,54.102,1505884,0
1998-01-02,53.905,54.291,52.451,53.568,1686548,0
1998-01-05,54.392,55.9,53.857,55.9,3964853,0
1998-01-06,55.713,56.239,54.392,54.933,2969373,0
1998-01-07,54.205,54.486,53.183,53.857,2344385,0
1998-01-08,53.277,54.156,52.884,53.231,2258065,0
1998-01-09,52.797,52.797,50.018,51.768,2935255,0
1998-01-12,50.316,53.615,50.168,53.035,3760003,0
1998-01-13,52.987,53.324,51.768,52.797,2953715,0
1998-01-14,52.838,53.13,51.768,53.13,2085935,0
1998-01-15,52.932,52.987,51.768,52.066,1957220,0
1998-01-16,52.302,52.742,51.477,52.066,3542166,0
1998-01-20,53.324,54.589,52.987,54.102,3659682,0
1998-01-21,54.055,54.055,52.838,53.857,2496015,0
1998-01-22,53.231,53.662,52.742,52.742,2561586,0
1998-01-23,52.838,53.13,51.575,51.966,3051235,0
1998-01-26,52.066,52.697,51.525,51.525,1825956,0
1998-01-27,51.575,52.451,51.575,51.575,3130557,0
1998-01-28,52.066,53.183,52.066,52.932,3097580,0
1998-01-29,52.451,53.425,52.154,52.797,4269391,0
1998-01-30,53.231,53.277,52.108,52.547,3045763,0
1998-02-02,55.46,55.713,53.709,53.905,6240995,0
1998-02-03,53.231,53.961,52.648,53.425,3431913,0
1998-02-04,53.231,53.231,52.209,53.13,2729891,0
1998-02-05,53.568,53.568,51.723,51.824,3847850,0
1998-02-06,52.302,52.697,51.768,51.871,4064285,0
1998-02-09,52.021,52.021,50.118,50.516,5375124,0
1998-02-10,50.018,51.626,48.666,49.342,7872284,0
1998-02-11,49.445,51.384,49.389,51.384,8656295,0
1998-02-12,50.516,51.142,49.782,50.267,5191538,0
1998-02-13,49.736,50.465,49.155,49.492,5498619,0
1998-02-17,48.18,48.281,46.971,47.984,14771120,0
1998-02-18,47.112,47.448,46.239,46.624,17351673,0
1998-02-19,47.01,47.741,46.821,46.971,13552073,0
1998-02-20,47.448,48.518,47.206,47.891,11697347,0
1998-02-23,48.91,50.465,48.761,50.365,10772272,0
1998-02-24,49.106,50.848,49.058,49.686,7404022,0
1998-02-25,51.046,51.094,50.168,50.797,4843965,0
1998-02-26,51.046,51.243,50.365,50.848,3723336,0
1998-02-27,51.243,51.433,50.516,51.142,3122152,0
1998-03-02,51.142,51.525,50.075,50.516,3289955,0
1998-03-03,50.267,50.365,49.586,50.018,3900684,0
1998-03-04,49.492,49.736,48.761,48.761,4787820,0
1998-03-05,48.564,50.118,48.564,50.018,3798960,0
1998-03-06,50.699,51.433,50.558,51.384,4015778,0
1998-03-09,51.384,51.675,49.885,50.214,2991527,0
1998-03-10,51.626,51.966,51.142,51.626,4435538,0
1998-03-11,51.824,52.154,51.187,51.575,3729318,0
1998-03-12,51.871,51.871,50.797,50.947,2456039,0
1998-03-13,51.292,51.824,50.848,50.895,3037489,0
1998-03-16,51.094,52.405,51.046,52.405,3353992,0
1998-03-17,52.257,52.405,51.046,51.384,3150036,0
1998-03-18,51.338,51.918,50.747,50.947,2205734,0
1998-03-19,51.142,51.966,50.895,51.433,2370991,0
1998-03-20,51.768,51.824,50.699,50.699,3573995,0
1998-03-23,50.516,50.516,49.005,49.342,4565654,0
1998-03-24,49.389,49.586,48.226,48.564,5955934,0
1998-03-25,47.206,47.699,46.53,47.599,10109851,0
1998-03-26,47.055,47.55,46.869,47.112,6070519,0
1998-03-27,47.055,47.55,46.671,46.771,5329800,0
1998-03-30,46.869,46.971,44.824,45.265,9310945,0
1998-03-31,46.043,46.53,45.603,46.332,7324447,0
1998-04-01,46.624,47.355,45.7,46.191,7289055,0
1998-04-02,46.475,46.624,45.752,46.429,4614163,0
1998-04-03,46.727,46.771,45.415,45.507,5590539,0
1998-04-06,45.752,47.984,44.974,47.505,11916072,0
1998-04-07,48.086,50.407,47.984,49.64,12506562,0
1998-04-08,50.991,51.384,50.168,50.516,8621413,0
1998-04-09,50.797,51.292,49.297,49.686,3670500,0
1998-04-13,49.736,49.782,48.518,49.445,2709650,0
1998-04-14,50.075,50.118,49.342,49.968,2433505,0
1998-04-15,50.075,51.094,49.64,50.316,4188672,0
1998-04-16,50.316,50.316,48.423,49.155,3685524,0
1998-04-17,50.407,53.813,50.214,53.13,10647377,0
1998-04-20,55.658,57.306,54.486,56.096,12487082,0
1998-04-21,56.341,57.204,55.608,56.096,6432603,0
1998-04-22,55.996,56.192,54.933,55.516,4666869,0
1998-04-23,55.46,55.46,54.291,54.786,3489835,0
1998-04-24,54.44,54.682,54.156,54.392,3514665,0
1998-04-27,53.615,53.662,51.768,52.547,4333049,0
1998-04-28,53.709,53.709,52.838,53.521,2969373,0
1998-04-29,54.205,54.205,52.547,53.231,2221397,0
1998-04-30,53.961,54.786,53.231,54.055,2874907,0
1998-05-01,52.154,52.648,51.292,51.525,5793612,0
1998-05-04,52.066,53.13,51.966,52.066,3654205,0
1998-05-05,51.871,52.108,50.797,51.525,2946711,0
1998-05-06,52.405,52.405,50.991,51.338,3633831,0
1998-05-07,51.292,51.675,50.947,51.384,2931053,0
1998-05-08,51.824,52.154,51.433,52.066,2612512,0
1998-05-11,52.108,52.405,51.243,51.433,3309433,0
1998-05-12,51.477,51.918,50.947,51.723,2539175,0
1998-05-13,53.183,53.615,52.547,53.324,4352146,0
1998-05-14,53.521,53.615,52.797,52.844,3590294,0
1998-05-15,53.381,54.346,52.987,53.183,4698192,0
1998-05-18,54.392,54.881,52.987,54.205,5416628,0
1998-05-19,54.299,54.881,52.209,52.405,3669866,0
1998-05-20,52.932,53.425,52.648,53.081,2857463,0
1998-05-21,53.277,53.277,51.384,52.116,1874336,0
1998-05-22,51.768,51.918,51.292,51.292,1960275,0
1998-05-26,51.871,51.871,49.782,49.828,2738423,0
1998-05-27,49.297,50.516,48.956,50.407,4890693,0
1998-05-28,50.516,51.292,49.106,49.342,6066957,0
1998-05-29,49.686,49.736,47.646,47.699,8392114,0
1998-06-01,47.741,48.518,47.448,47.741,4410711,0
1998-06-02,47.984,48.086,47.055,47.112,5731353,0
1998-06-03,47.599,48.281,47.355,47.505,4144875,0
1998-06-04,47.599,48.226,47.112,48.133,3371436,0
1998-06-05,49.297,49.537,48.666,49.537,4384608,0
1998-06-08,49.686,49.968,49.492,49.686,3426819,0
1998-06-09,49.537,49.933,49.199,49.736,3144942,0
1998-06-10,49.933,50.407,49.199,49.248,3607224,0
1998-06-11,49.199,49.586,48.18,48.375,2960462,0
1998-06-12,48.281,49.492,48.226,49.445,3934803,0
1998-06-15,48.564,50.516,48.375,49.389,3741034,0
1998-06-16,49.64,49.782,48.479,49.782,3640963,0
1998-06-17,49.736,50.991,49.736,50.018,3615374,0
1998-06-18,50.316,51.094,50.118,50.607,3021572,0
1998-06-19,51.142,52.116,50.316,51.723,5269706,0
1998-06-22,51.384,51.525,50.895,51.292,2230056,0
1998-06-23,51.477,51.723,50.516,50.991,2891839,0
1998-06-24,51.433,52.884,51.187,52.884,3299883,0
1998-06-25,52.844,53.521,51.871,52.066,2900370,0
1998-06-26,52.257,53.475,51.966,53.231,2017184,0
1998-06-29,53.381,53.381,52.302,52.547,2379777,0
1998-06-30,52.742,52.742,51.338,51.477,1798074,0
1998-07-01,51.966,52.154,50.168,50.168,3762423,0
1998-07-02,50.214,50.747,49.736,50.407,2406897,0
1998-07-06,50.316,51.187,50.267,50.895,3348645,0
1998-07-07,50.895,52.066,50.797,52.021,2915519,0
1998-07-08,52.021,52.451,51.675,52.302,2271559,0
1998-07-09,52.209,52.987,51.768,51.966,1894197,0
1998-07-10,51.768,51.871,50.168,50.991,3348645,0
1998-07-13,50.895,51.046,50.316,50.848,1943340,0
1998-07-14,50.607,51.046,49.828,50.607,2942764,0
1998-07-15,50.797,50.848,48.612,49.058,4523638,0
1998-07-16,49.492,50.316,49.199,50.075,3797559,0
1998-07-17,50.516,52.844,50.465,52.499,5381999,0
1998-07-20,52.697,53.961,52.351,53.765,4105284,0
1998-07-21,54.156,54.156,53.13,53.521,5165818,0
1998-07-22,53.425,53.905,52.697,53.813,4349980,0
1998-07-23,53.615,53.615,50.947,50.947,3124955,0
1998-07-24,51.292,52.302,51.046,52.066,2884458,0
1998-07-27,51.292,52.451,50.991,51.918,2290143,0
1998-07-28,51.966,52.209,50.118,50.699,3379968,0
1998-07-29,51.675,52.209,51.338,51.626,2665853,0
1998-07-30,52.499,53.324,52.351,53.183,2728876,0
1998-07-31,53.231,53.475,51.575,52.257,2156847,0
1998-08-03,52.257,52.932,51.575,52.257,2565655,0
1998-08-04,52.797,53.277,51.243,51.477,3924747,0
1998-08-05,51.575,52.844,51.187,52.844,4942634,0
1998-08-06,52.257,52.932,52.154,52.602,2513079,0
1998-08-07,52.405,53.231,52.116,52.987,3246794,0
1998-08-10,52.451,53.765,52.451,52.742,3105856,0
1998-08-11,51.966,52.405,51.292,52.209,3132722,0
1998-08-12,52.405,53.324,51.918,53.324,3126610,0
1998-08-13,53.324,54.346,53.231,53.961,4800041,0
1998-08-14,53.13,54.346,52.844,53.324,3284098,0
1998-08-17,53.231,54.392,53.231,54.392,4465967,0
1998-08-18,54.392,57.072,54.055,56.576,6385243,0
1998-08-19,57.072,58.374,56.096,57.983,5795645,0
1998-08-20,57.897,58.233,56.434,56.623,3824040,0
1998-08-21,55.365,57.748,54.933,57.651,4853514,0
1998-08-24,57.651,58.233,56.724,58.18,4599900,0
1998-08-25,58.477,58.956,57.26,57.748,4218464,0
1998-08-26,57.119,60.37,56.922,59.931,4611361,0
1998-08-27,58.673,59.443,57.306,57.502,5353864,0
1998-08-28,56.971,57.748,55.608,56.341,3761786,0
1998-08-31,56.042,56.192,50.607,51.094,5865669,0
1998-09-01,52.066,54.589,49.64,53.961,6280461,0
1998-09-02,54.205,55.947,53.324,53.813,4283524,0
1998-09-03,53.905,56.623,53.615,56.096,4459981,0
1998-09-04,56.623,56.724,52.932,55.123,3386584,0
1998-09-08,56.49,58.083,55.846,57.7,3787247,0
1998-09-09,57.502,58.673,56.53,56.679,3105475,0
1998-09-10,55.319,57.598,55.319,56.576,3608626,0
1998-09-11,56.821,59.012,56.143,58.18,3298482,0
1998-09-14,59.443,60.222,58.862,59.207,4304401,0
1998-09-15,59.404,60.707,59.254,60.08,3743324,0
1998-09-16,59.537,60.314,58.956,60.222,2704688,0
1998-09-17,58.523,59.733,57.7,57.983,3950975,0
1998-09-18,58.13,58.627,56.623,58.374,4819647,0
1998-09-21,57.502,60.222,56.623,59.302,2664837,0
1998-09-22,60.127,62.452,59.537,62.068,4448653,0
1998-09-23,62.122,63.425,61.586,62.845,5121639,0
1998-09-24,61.627,62.749,60.37,60.707,2922268,0
1998-09-25,60.031,61.974,59.443,61.047,2499200,0
1998-09-28,63.33,63.33,61.047,62.068,2796353,0
1998-09-29,62.167,62.703,60.951,62.216,2626640,0
1998-09-30,61.485,62.068,59.733,60.858,3138068,0
1998-10-01,60.222,61.727,58.28,59.302,4682019,0
1998-10-02,59.254,60.127,56.434,59.733,4554070,0
1998-10-05,58.956,61.974,58.13,61.148,3817676,0
1998-10-06,61.776,61.825,59.254,60.222,3958106,0
1998-10-07,56.724,58.477,54.392,55.46,7294527,0
1998-10-08,54.486,55.758,52.844,54.832,6285556,0
1998-10-09,55.365,57.165,54.251,57.014,3998465,0
1998-10-12,58.477,58.57,57.165,57.306,3056584,0
1998-10-13,57.85,57.85,56.341,56.341,2449040,0
1998-10-14,55.169,56.821,54.392,56.341,3973258,0
1998-10-15,56.434,58.956,56.096,57.897,3289066,0
1998-10-16,58.627,58.76,57.85,58.477,3576923,0
1998-10-19,58.28,58.673,56.773,58.329,2679224,0
1998-10-20,58.76,59.592,57.94,58.57,3350174,0
1998-10-21,58.673,61.392,58.57,60.614,4295751,0
1998-10-22,59.733,61.541,58.956,61.047,2833402,0
1998-10-23,60.858,61.485,60.127,60.37,2844349,0
1998-10-26,60.417,60.417,59.491,60.127,2024950,0
1998-10-27,60.707,60.951,59.64,59.733,2983376,0
1998-10-28,59.443,60.661,59.105,60.08,1974530,0
1998-10-29,60.127,62.405,60.127,62.357,3951612,0
1998-10-30,62.357,62.947,61.825,62.947,2595448,0
1998-11-02,62.898,64.108,61.974,63.77,3810928,0
1998-11-03,63.135,63.725,62.6,63.527,2324649,0
1998-11-04,63.575,64.691,62.263,62.947,4038060,0
1998-11-05,62.405,66.05,61.974,65.953,3464375,0
1998-11-06,65.318,68.279,65.272,67.894,3322927,0
1998-11-09,66.826,67.316,66.245,66.92,2567442,0
1998-11-10,65.953,67.218,65.812,66.536,2172509,0
1998-11-11,66.49,66.636,65.231,65.467,1873701,0
1998-11-12,65.318,66.143,64.886,65.419,1583677,0
1998-11-13,64.982,65.231,63.912,64.982,1751220,0
1998-11-16,65.366,65.953,64.352,65.131,1252400,0
1998-11-17,65.561,66.636,64.305,64.352,3014956,0
1998-11-18,64.4,66.05,63.866,65.953,2453748,0
1998-11-19,66.439,67.558,65.812,66.873,2893622,0
1998-11-20,67.173,67.894,66.92,67.753,2103248,0
1998-11-23,67.651,69.834,67.651,69.451,3391932,0
1998-11-24,68.868,70.958,68.624,69.451,3685524,0
1998-11-25,69.058,70.808,68.381,70.518,1674834,0
1998-11-27,69.159,70.958,69.159,70.613,1053153,0
1998-11-30,70.228,70.667,68.868,69.692,2448018,0
1998-12-01,68.381,70.28,68.145,70.132,1901835,0
1998-12-02,69.252,69.451,67.894,69.058,2116361,0
1998-12-03,68.578,69.252,64.886,65.082,3450246,0
1998-12-04,66.245,67.024,65.231,66.92,4214515,0
1998-12-07,67.998,68.962,66.92,67.558,3177915,0
1998-12-08,67.558,68.728,66.439,68.093,2436940,0
1998-12-09,68.093,69.207,68.093,68.728,2664837,0
1998-12-10,68.381,68.962,67.117,67.463,2943529,0
1998-12-11,67.894,70.715,67.894,69.89,4339414,0
1998-12-14,69.598,70.667,67.998,68.145,4183325,0
1998-12-15,67.117,68.624,67.068,68.624,3896609,0
1998-12-16,68.624,69.598,68.578,69.252,3961543,0
1998-12-17,69.252,69.89,69.252,69.552,2395311,0
1998-12-18,68.578,69.058,67.414,67.849,3885281,0
1998-12-21,66.291,67.801,65.28,65.318,3506772,0
1998-12-22,66.05,66.291,64.982,66.01,3335024,0
1998-12-23,66.05,66.778,65.419,66.536,2310010,0
1998-12-24,66.636,66.636,65.812,66.245,722770,0
1998-12-28,66.826,68.193,66.731,67.801,1472912,0
1998-12-29,67.849,70.28,67.367,70.031,1938757,0
1998-12-30,69.89,70.471,68.578,70.33,1623907,0
1998-12-31,70.377,70.864,67.801,69.058,1571325,0
1999-01-04,67.801,69.113,65.86,66.826,3263855,0
1999-01-05,66.439,67.558,66.198,66.686,3188864,0
1999-01-06,66.826,67.265,65.664,66.143,3959252,0
1999-01-07,64.886,65.231,63.818,64.006,4320318,0
1999-01-08,63.818,63.912,60.906,61.289,6892084,0
1999-01-11,61.586,62.167,58.956,59.207,6338138,0
1999-01-12,59.733,60.513,59.443,59.443,5092612,0
1999-01-13,57.7,63.527,57.651,62.703,6540569,0
1999-01-14,63.725,64.691,62.554,63.33,4589968,0
1999-01-15,63.818,64.4,62.647,63.135,3618682,0
1999-01-19,62.452,62.797,60.998,61.776,2938949,0
1999-01-20,62.122,64.588,61.541,63.912,3028702,0
1999-01-21,62.749,63.425,59.882,60.565,3947916,0
1999-01-22,60.222,63.135,59.835,62.357,3440313,0
1999-01-25,65.953,67.463,65.082,67.024,8789085,0
1999-01-26,67.604,69.552,67.316,69.552,5578192,0
1999-01-27,69.89,71.445,69.058,70.518,4973699,0
1999-01-28,69.741,72.167,69.646,71.686,4045826,0
1999-01-29,70.228,73.095,69.552,72.805,3702708,0
1999-02-01,72.805,73.478,71.296,72.418,2709398,0
1999-02-02,71.107,72.225,69.834,71.341,2177731,0
1999-02-03,70.132,71.785,69.552,71.491,3401484,0
1999-02-04,71.107,72.317,70.667,70.667,2107067,0
1999-02-05,70.031,70.566,68.381,68.728,2598632,0
1999-02-08,68.193,68.381,67.463,67.801,1773629,0
1999-02-09,67.604,68.334,67.265,67.367,2482646,0
1999-02-10,67.316,67.95,67.173,67.894,1763954,0
1999-02-11,67.894,70.031,67.894,69.937,1658916,0
1999-02-12,69.983,70.414,68.868,70.086,2352149,0
1999-02-16,69.937,70.33,68.672,69.451,2109486,0
1999-02-17,68.923,70.031,68.578,68.775,1857401,0
1999-02-18,69.159,73.29,69.058,72.558,5427454,0
1999-02-19,73.245,73.433,71.969,72.317,4033094,0
1999-02-22,71.296,73.825,71.296,73.723,2839386,0
1999-02-23,73.527,75.568,73.433,74.941,3097708,0
1999-02-24,73.825,75.083,71.785,72.076,2740206,0
1999-02-25,71.877,73.047,70.715,72.465,2697049,0
1999-02-26,71.059,74.106,70.864,73.433,3337698,0
1999-03-01,73.433,73.433,72.605,72.897,2184092,0
1999-03-02,72.702,73.777,72.268,72.268,2910170,0
1999-03-03,71.926,72.167,71.192,72.167,2718563,0
1999-03-04,71.641,73.433,70.808,73.433,2713469,0
1999-03-05,74.406,75.962,74.106,75.719,2874144,0
1999-03-08,75.033,75.86,74.648,75.616,1783051,0
1999-03-09,73.825,75.332,73.385,74.209,3783810,0
1999-03-10,73.723,73.777,70.667,71.341,4777251,0
1999-03-11,71.641,72.167,71.007,72.117,3880190,0
1999-03-12,72.364,73.825,72.117,73.723,2992928,0
1999-03-15,73.141,75.332,72.998,75.033,2133931,0
1999-03-16,74.501,74.941,72.946,73.095,2614549,0
1999-03-17,69.937,70.518,68.923,68.962,6715499,0
1999-03-18,67.699,69.598,66.826,69.011,7779600,0
1999-03-19,69.552,69.552,67.801,67.95,4248000,0
1999-03-22,67.265,67.95,65.86,66.094,3364944,0
1999-03-23,66.636,67.218,64.156,65.419,3799979,0
1999-03-24,65.366,66.873,64.982,66.591,2732059,0
1999-03-25,67.218,67.699,66.439,67.218,2328088,0
1999-03-26,67.218,67.218,65.174,65.616,1543316,0
1999-03-29,67.604,68.043,67.068,67.316,2990889,0
1999-03-30,67.265,68.672,66.873,68.334,2109230,0
1999-03-31,69.252,69.357,65.953,65.953,2122600,0
1999-04-01,66.686,67.699,65.953,67.5,1792346,0
1999-04-05,67.414,67.604,66.245,67.024,2515113,0
1999-04-06,67.173,67.218,65.953,66.778,1545484,0
1999-04-07,67.5,67.5,65.86,66.34,2035642,0
1999-04-08,66.731,69.401,66.536,68.775,2786165,0
1999-04-09,68.82,70.715,67.998,70.132,1964856,0
1999-04-12,69.741,70.33,69.309,69.937,2512309,0
1999-04-13,68.476,69.252,66.92,67.95,2700485,0
1999-04-14,66.826,67.316,63.096,65.034,4380281,0
1999-04-15,63.725,63.77,62.216,63.096,5745359,0
1999-04-16,63.181,64.454,62.992,63.96,3022336,0
1999-04-19,60.998,61.289,55.169,56.623,8514464,0
1999-04-20,56.922,59.404,56.623,57.26,7625550,0
1999-04-21,58.28,60.08,57.651,59.057,4346800,0
1999-04-22,59.057,59.348,57.991,58.57,4459856,0
1999-04-23,58.862,59.733,57.551,57.7,3783302,0
1999-04-26,58.28,61.241,58.13,59.835,5212161,0
1999-04-27,61.974,62.017,60.998,61.439,3809277,0
1999-04-28,62.167,62.554,59.685,60.222,3828626,0
1999-04-29,58.28,59.64,56.623,58.28,7413569,0
1999-04-30,57.598,57.79,56.623,57.213,5566479,0
1999-05-03,57.213,59.254,56.922,59.207,4216684,0
1999-05-04,59.207,59.537,57.991,58.862,3120244,0
1999-05-05,58.862,59.207,57.306,58.431,3003877,0
1999-05-06,58.329,59.491,58.083,59.152,2912723,0
1999-05-07,59.057,59.685,57.502,58.673,2812649,0
1999-05-10,58.083,58.28,56.922,56.971,2566549,0
1999-05-11,57.401,59.152,57.072,58.908,2889417,0
1999-05-12,59.057,61.392,58.329,59.404,3503209,0
1999-05-13,60.37,61.974,59.491,61.289,3546370,0
1999-05-14,59.451,60.417,59.254,59.788,2360299,0
1999-05-17,59.057,60.906,59.057,60.614,3781265,0
1999-05-18,60.614,60.614,58.72,60.031,3310576,0
1999-05-19,59.685,60.222,58.57,58.862,2718434,0
1999-05-20,57.897,58.431,57.213,57.401,3845685,0
1999-05-21,57.7,57.79,54.933,55.415,4774961,0
1999-05-24,55.46,55.947,54.589,55.169,5532998,0
1999-05-25,54.486,54.832,53.231,53.425,5171419,0
1999-05-26,53.425,53.813,51.243,52.066,6064156,0
1999-05-27,51.966,54.392,51.575,53.623,5530830,0
1999-05-28,54.102,56.239,53.813,55.516,4490666,0
1999-06-01,55.516,55.564,54.392,54.933,2615947,0
1999-06-02,55.169,55.713,54.392,54.486,1784200,0
1999-06-03,54.392,55.947,54.007,55.9,2276143,0
1999-06-04,56.042,58.627,56.042,58.477,4371113,0
1999-06-07,58.477,58.862,55.758,55.846,4121830,0
1999-06-08,56.239,57.267,56.192,56.341,4445849,0
1999-06-09,56.292,56.679,55.365,56.576,3010752,0
1999-06-10,55.9,56.192,54.542,54.933,2393783,0
1999-06-11,54.832,56.239,53.662,54.156,2951296,0
1999-06-14,54.102,54.251,53.381,53.475,2078808,0
1999-06-15,54.589,54.739,52.891,53.521,3314147,0
1999-06-16,55.169,55.169,54.007,54.205,2654908,0
1999-06-17,53.521,55.075,53.425,54.881,2719835,0
1999-06-18,54.982,55.217,53.521,53.575,4263660,0
1999-06-21,54.007,54.007,52.257,52.547,2812264,0
1999-06-22,52.547,52.697,52.021,52.116,4807170,0
1999-06-23,51.966,51.966,50.516,50.664,3825058,0
1999-06-24,50.991,52.161,50.947,52.021,3617536,0
1999-06-25,52.066,52.405,50.947,51.187,2548852,0
1999-06-28,52.451,52.451,50.516,50.747,3478506,0
1999-06-29,50.747,53.183,49.933,52.844,8788319,0
1999-06-30,52.844,56.042,52.161,55.658,7240294,0
1999-07-01,57.306,58.477,56.292,58.18,7658014,0
1999-07-02,58.18,58.233,57.119,58.037,3530579,0
1999-07-06,58.037,58.57,57.651,57.748,3081666,0
1999-07-07,57.748,58.28,57.457,57.991,1823409,0
1999-07-08,56.724,58.329,56.724,57.897,2589081,0
1999-07-09,58.083,58.233,57.353,57.897,1759756,0
1999-07-12,58.28,58.477,57.072,57.306,1964601,0
1999-07-13,57.014,57.213,56.576,56.576,2543760,0
1999-07-14,57.119,57.598,56.341,57.457,2763761,0
1999-07-15,57.991,59.835,57.94,59.733,3863255,0
1999-07-16,60.127,60.222,59.152,59.733,3514916,0
1999-07-19,59.733,60.417,58.673,59.057,2307974,0
1999-07-20,58.673,58.673,57.014,57.353,2555222,0
1999-07-21,57.306,57.651,55.947,56.724,3160986,0
1999-07-22,57.014,57.014,55.516,55.9,2400274,0
1999-07-23,55.947,55.947,53.035,53.521,3972619,0
1999-07-26,54.682,54.682,53.575,53.575,2628680,0
1999-07-27,53.905,53.961,52.547,52.742,3948936,0
1999-07-28,52.932,53.035,52.161,52.697,3922965,0
1999-07-29,52.116,52.302,51.046,51.575,3937989,0
1999-07-30,51.966,52.066,50.947,51.046,4979684,0
1999-08-02,50.991,51.626,50.664,50.706,2852245,0
1999-08-03,51.094,51.243,49.736,49.933,3229480,0
1999-08-04,49.976,50.214,47.749,48.761,6266711,0
1999-08-05,48.564,49.255,47.834,49.058,4651337,0
1999-08-06,49.199,49.492,48.086,48.713,4296890,0
1999-08-09,48.713,49.64,48.713,49.537,2752427,0
1999-08-10,49.828,50.214,48.863,49.199,2507348,0
1999-08-11,49.736,49.736,47.064,47.794,4639877,0
1999-08-12,48.086,48.564,47.403,48.086,6722883,0
1999-08-13,48.713,49.492,48.423,49.005,4267482,0
1999-08-16,49.64,50.168,49.342,50.075,3005659,0
1999-08-17,50.747,51.142,49.736,50.991,3366848,0
1999-08-18,51.441,52.547,51.142,52.021,5257486,0
1999-08-19,52.021,52.021,50.947,51.768,3554512,0
1999-08-20,52.257,52.547,51.768,52.499,5326106,0
1999-08-23,53.035,55.415,52.844,55.169,5616385,0
1999-08-24,55.169,56.679,54.542,56.388,4699970,0
1999-08-25,56.724,58.956,56.679,58.767,6895267,0
1999-08-26,59.348,59.882,58.083,58.28,6459470,0
1999-08-27,58.767,59.012,58.083,58.477,3046269,0
1999-08-30,58.57,59.882,58.477,59.348,3627339,0
1999-08-31,60.228,60.228,57.598,57.991,4289377,0
1999-09-01,57.991,58.767,57.213,58.57,3376019,0
1999-09-02,57.353,58.233,57.165,58.18,1785344,0
1999-09-03,59.451,60.031,59.057,59.984,2001396,0
1999-09-07,59.788,59.788,58.13,58.28,1889868,0
1999-09-08,57.897,58.477,57.213,57.457,2088354,0
1999-09-09,57.457,57.457,56.434,57.119,2574698,0
1999-09-10,56.971,57.213,56.143,56.239,2346801,0
1999-09-13,56.537,56.576,55.564,55.846,1903364,0
1999-09-14,55.564,55.713,53.813,54.299,2854408,0
1999-09-15,54.682,55.169,52.932,52.932,2955752,0
1999-09-16,52.932,53.081,51.575,52.499,3901832,0
1999-09-17,52.209,52.499,51.575,52.066,3705892,0
1999-09-20,51.918,52.451,51.824,52.161,2015911,0
1999-09-21,51.824,52.161,50.516,50.991,3229989,0
1999-09-22,51.768,52.451,51.292,51.824,4009030,0
1999-09-23,51.824,52.021,50.516,50.558,3075813,0
1999-09-24,50.607,50.991,49.586,50.664,2818633,0
1999-09-27,51.142,51.243,49.106,49.106,3004640,0
1999-09-28,49.297,49.342,48.18,48.91,3576033,0
1999-09-29,49.155,50.267,48.863,49.155,3056204,0
1999-09-30,50.214,50.465,49.389,49.885,3094018,0
1999-10-01,51.243,53.905,50.947,53.277,5328144,0
1999-10-04,54.102,55.169,53.765,55.169,3898393,0
1999-10-05,55.123,55.46,53.381,53.662,2793807,0
1999-10-06,53.709,55.123,53.709,55.075,1858806,0
1999-10-07,54.982,55.365,54.44,54.933,1610919,0
1999-10-08,55.319,57.651,55.123,57.072,4419877,0
1999-10-11,56.724,56.724,55.564,56.042,2486470,0
1999-10-12,55.265,55.947,54.635,54.881,2615693,0
1999-10-13,54.682,55.415,54.205,54.205,2291677,0
1999-10-14,54.251,54.251,52.451,52.697,3023354,0
1999-10-15,52.648,52.648,50.607,51.575,2486212,0
1999-10-18,50.706,52.499,50.664,52.116,3162386,0
1999-10-19,53.905,55.075,53.623,54.299,4078672,0
1999-10-20,50.214,51.187,48.479,50.991,13279237,0
1999-10-21,50.607,53.425,50.558,52.987,8090885,0
1999-10-22,53.13,53.765,52.987,53.277,3739506,0
1999-10-25,52.066,53.231,51.441,53.183,3529435,0
1999-10-26,53.183,53.183,51.768,51.918,2780695,0
1999-10-27,51.871,52.891,51.723,52.161,2943784,0
1999-10-28,53.521,53.575,52.209,53.035,6840269,0
1999-10-29,53.575,53.813,53.231,53.521,5107891,0
1999-11-01,53.575,54.392,53.035,53.425,3055566,0
1999-11-02,54.102,54.299,53.277,53.521,2873376,0
1999-11-03,55.075,56.239,55.029,55.846,5326745,0
1999-11-04,56.821,59.498,56.537,59.152,6744144,0
1999-11-05,59.984,61.194,59.64,59.835,6488368,0
1999-11-08,59.057,59.348,57.991,58.477,3339227,0
1999-11-09,58.477,58.814,57.165,57.502,2424336,0
1999-11-10,57.748,59.592,57.119,59.012,2541722,0
1999-11-11,60.513,60.513,59.404,59.733,2348964,0
1999-11-12,60.127,60.27,58.862,60.127,1796929,0
1999-11-15,59.64,59.733,57.401,57.401,2912723,0
1999-11-17,58.477,59.302,57.991,58.329,3229480,0
1999-11-18,57.551,58.374,57.119,57.213,2657450,0
1999-11-19,55.947,56.872,55.947,56.623,3049966,0
1999-11-22,56.341,58.374,55.658,58.329,1801130,0
1999-11-23,58.477,58.523,56.773,57.072,2613784,0
1999-11-24,56.724,57.457,56.583,57.165,1506524,0
1999-11-26,56.388,56.583,56.096,56.292,831110,0
1999-11-29,55.658,58.767,55.265,58.57,2508490,0
1999-11-30,57.119,57.85,55.169,56.081,3837152,0
1999-12-01,55.265,55.854,54.486,55.516,3081793,0
1999-12-02,55.947,55.947,54.786,55.429,2700867,0
1999-12-03,56.143,57.401,55.46,55.854,3177153,0
1999-12-06,55.415,55.415,53.813,54.007,3245521,0
1999-12-07,54.156,54.354,51.292,51.675,4884322,0
1999-12-08,52.209,52.351,51.384,51.477,2440634,0
1999-12-09,51.575,53.575,51.094,51.966,2419372,0
1999-12-10,51.477,52.602,50.991,51.187,2380794,0
1999-12-13,50.706,50.947,49.445,49.828,5276836,0
1999-12-14,49.736,52.257,49.445,51.575,4512564,0
1999-12-15,51.094,53.324,51.046,53.277,4067469,0
1999-12-16,52.451,53.231,51.575,51.966,4519313,0
1999-12-17,52.021,52.451,51.243,52.116,4255511,0
1999-12-20,50.991,51.575,50.118,50.516,4066323,0
1999-12-21,50.365,50.947,49.537,50.848,3039272,0
1999-12-22,50.747,52.451,50.365,51.966,2476663,0
1999-12-23,52.405,53.231,52.209,53.035,2427903,0
1999-12-27,52.257,54.786,52.116,54.786,2741863,0
1999-12-28,54.102,54.102,52.648,53.183,1977968,0
1999-12-29,53.425,53.425,51.768,52.302,1221207,0
1999-12-30,51.871,53.035,51.525,52.257,1394103,0
1999-12-31,52.405,52.405,51.441,51.675,1158190,0
2000-01-03,50.516,52.405,50.516,50.947,3371053,0
2000-01-04,49.933,50.848,48.761,49.342,4712701,0
2000-01-05,49.058,50.747,48.956,49.976,4343488,0
2000-01-06,50.516,51.441,49.976,51.441,3132209,0
2000-01-07,52.844,55.217,52.451,55.217,7467296,0
2000-01-10,55.217,55.217,52.797,52.932,3604041,0
2000-01-11,52.066,53.905,52.066,53.231,4220757,0
2000-01-12,52.547,53.081,52.021,52.451,4552282,0
2000-01-13,51.094,53.13,50.991,51.824,4640261,0
2000-01-14,53.575,53.813,52.844,53.081,4774961,0
2000-01-18,53.905,53.905,51.675,52.302,2653888,0
2000-01-19,51.292,52.844,51.094,52.648,2795585,0
2000-01-20,52.602,53.035,50.947,51.894,2724545,0
2000-01-21,50.607,50.991,49.828,50.316,5158305,0
2000-01-24,50.214,50.365,47.834,48.281,5360992,0
2000-01-25,48.479,49.155,47.984,48.423,4015017,0
2000-01-26,48.91,49.255,48.281,48.761,2845241,0
2000-01-27,48.18,50.018,47.794,49.933,3887447,0
2000-01-28,50.516,52.351,50.407,50.747,5458006,0
2000-01-31,51.243,52.066,48.479,51.966,4247752,0
2000-02-01,51.187,51.675,50.267,50.947,3796540,0
2000-02-02,50.895,51.338,49.64,50.558,2635172,0
2000-02-03,50.747,51.142,49.445,50.706,3368251,0
2000-02-04,50.465,50.706,50.118,50.407,2192243,0
2000-02-07,50.848,50.848,48.761,49.199,2497416,0
2000-02-08,48.666,49.537,48.666,49.199,3234445,0
2000-02-09,50.018,50.018,47.936,47.984,4088859,0
2000-02-10,48.086,48.956,48.03,48.423,2648157,0
2000-02-11,48.573,48.612,47.448,47.891,4166647,0
2000-02-14,47.699,48.18,46.971,47.206,3517085,0
2000-02-15,47.309,47.936,47.12,47.55,3812713,0
2000-02-16,48.18,48.526,47.55,47.599,4194275,0
2000-02-17,47.984,48.133,46.771,46.771,4189693,0
2000-02-18,46.869,46.922,45.265,45.461,4693224,0
2000-02-22,46.429,46.922,44.789,46.239,3463231,0
2000-02-23,46.429,47.309,45.314,46.869,3176901,0
2000-02-24,46.578,46.821,44.974,45.507,3328275,0
2000-02-25,45.415,45.7,43.616,44.056,3255321,0
2000-02-28,44.29,45.415,44.29,44.685,4881904,0
2000-02-29,45.461,47.018,45.366,46.191,5275439,0
2000-03-01,46.191,46.821,45.07,45.752,5335145,0
2000-03-02,44.974,46.145,44.44,44.833,2672477,0
2000-03-03,45.565,45.846,44.729,45.07,2658472,0
2000-03-06,44.488,45.611,44.396,44.789,3253159,0
2000-03-07,44.974,45.021,41.966,42.352,5096047,0
2000-03-08,42.738,44.588,42.352,43.13,5454314,0
2000-03-09,43.859,46.671,43.859,46.671,4908640,0
2000-03-10,46.727,48.133,46.624,47.55,4505815,0
2000-03-13,47.403,47.403,44.789,46.043,2697300,0
2000-03-14,45.265,45.611,44.588,44.639,2717801,0
2000-03-15,44.639,49.342,44.588,48.761,5560241,0
2000-03-16,49.64,51.243,48.956,50.316,6773172,0
2000-03-17,49.64,49.686,47.403,47.699,6168677,0
2000-03-20,47.699,47.749,46.341,47.206,2892221,0
2000-03-21,46.429,48.18,46.39,47.936,3807873,0
2000-03-22,48.479,49.976,47.891,49.389,4266208,0
2000-03-23,49.885,50.365,49.389,50.027,4029911,0
2000-03-24,49.828,49.885,47.505,48.281,2625115,0
2000-03-27,48.18,48.423,46.578,47.018,2565019,0
2000-03-28,46.475,47.403,46.239,46.821,2694502,0
2000-03-29,46.727,47.794,46.727,47.403,3612190,0
2000-03-30,47.599,49.058,47.206,47.206,3950722,0
2000-03-31,47.599,50.118,46.727,48.666,4132528,0
2000-04-03,49.933,50.895,49.736,50.797,3490983,0
2000-04-04,50.991,53.905,50.848,53.623,8531141,0
2000-04-05,52.94,53.623,51.966,52.428,4419620,0
2000-04-06,51.292,52.066,50.558,51.187,2788968,0
2000-04-07,50.991,51.094,49.885,49.976,2051433,0
2000-04-10,49.736,51.871,49.537,50.407,3675080,0
2000-04-11,50.516,52.021,50.407,51.966,3023990,0
2000-04-12,51.485,52.066,50.316,50.607,3339227,0
2000-04-13,53.183,54.4,52.844,54.4,5760633,0
2000-04-14,53.231,54.354,51.675,52.405,5168747,0
2000-04-17,52.405,54.4,52.351,54.4,4940469,0
2000-04-18,54.251,57.502,54.007,56.922,8235133,0
2000-04-19,57.651,59.254,56.922,58.767,7834471,0
2000-04-20,59.404,59.733,58.28,58.862,5484488,0
2000-04-24,58.862,60.998,58.862,60.228,6118646,0
2000-04-25,59.882,60.08,59.207,59.835,4841801,0
2000-04-26,59.451,60.707,58.673,60.464,5181096,0
2000-04-27,59.835,60.614,59.207,60.565,3212675,0
2000-04-28,59.931,60.37,59.057,59.931,3381240,0
2000-05-01,60.614,61.727,59.835,60.127,4358511,0
2000-05-02,59.788,61.148,59.733,60.614,3290463,0
2000-05-03,60.614,61.439,60.08,61.392,3297468,0
2000-05-04,61.392,61.867,60.37,61.586,3776047,0
2000-05-05,60.228,62.122,60.228,61.974,4041879,0
2000-05-08,62.122,62.554,61.194,62.554,3182498,0
2000-05-09,62.365,62.411,61.392,61.867,3383656,0
2000-05-10,60.513,61.148,59.057,60.031,5822127,0
2000-05-11,58.477,59.012,57.7,58.18,3339227,0
2000-05-12,57.7,59.152,56.724,58.627,3987004,0
2000-05-15,58.57,59.788,58.477,59.404,4388940,0
2000-05-16,58.673,59.451,58.091,58.233,4260101,0
2000-05-17,57.991,58.091,56.631,57.401,5150285,0
2000-05-18,57.401,58.13,57.213,57.314,3358961,0
2000-05-19,57.457,59.105,57.267,59.012,3537961,0
2000-05-22,59.254,59.835,57.267,58.431,3213178,0
2000-05-23,57.991,59.207,57.401,58.72,2382581,0
2000-05-24,58.72,60.314,58.627,59.931,2899861,0
2000-05-25,61.006,61.867,60.031,61.092,4331266,0
2000-05-26,60.417,61.684,60.417,61.241,2188041,0
2000-05-30,60.513,60.614,58.627,59.451,2601814,0
2000-05-31,59.057,60.18,58.28,59.152,2831997,0
2000-06-01,59.835,60.417,59.254,59.882,3810928,0
2000-06-02,59.788,59.788,56.192,56.821,5392059,0
2000-06-05,55.658,56.724,55.365,56.292,4151879,0
2000-06-06,55.365,57.79,55.365,57.598,2863066,0
2000-06-07,57.79,58.956,57.502,58.18,3177280,0
2000-06-08,57.991,58.72,57.014,58.233,2306444,0
2000-06-09,57.401,59.451,57.401,59.207,3446296,0
2000-06-12,59.835,61.392,59.64,60.809,11322148,0
2000-06-13,60.707,62.898,60.661,62.749,5119218,0
2000-06-14,63.039,64.454,62.898,64.352,6363344,0
2000-06-15,64.352,64.841,63.48,64.502,4673107,0
2000-06-16,64.502,66.245,64.006,66.01,8430818,0
2000-06-19,65.373,67.463,65.373,67.117,4685839,0
2000-06-20,67.024,67.699,66.394,67.282,5573992,0
2000-06-21,67.316,69.504,67.024,67.414,7079491,0
2000-06-22,67.024,67.068,65.174,65.664,4229287,0
2000-06-23,65.664,66.291,65.515,66.291,2129985,0
2000-06-26,66.291,68.145,65.953,67.265,4033477,0
2000-06-27,66.92,67.024,65.174,65.86,4917550,0
2000-06-28,67.218,68.093,66.34,67.761,6084267,0
2000-06-29,79.269,84.705,76.889,78.97,31065183,0
2000-06-30,77.124,78.293,75.765,77.612,11185031,0
2000-07-03,76.111,77.172,75.765,76.74,2566166,0
2000-07-05,76.834,81.592,76.591,81.208,7531843,0
2000-07-06,79.943,80.673,77.851,78.97,5115911,0
2000-07-07,77.47,79.85,76.834,78.492,3048820,0
2000-07-10,78.442,81.107,78.389,80.816,2580301,0
2000-07-11,80.038,80.133,79.552,80.038,3533379,0
2000-07-12,79.269,79.552,77.172,77.515,3544966,0
2000-07-13,76.934,76.983,73.777,74.406,5068928,0
2000-07-14,72.558,73.919,71.156,73.44,6250801,0
2000-07-17,74.209,77.562,73.44,76.521,3821116,0
2000-07-18,76.44,78.633,75.529,78.097,4853892,0
2000-07-19,77.903,78.389,76.636,76.74,3294536,0
2000-07-20,75.962,76.495,73.196,74.987,6323751,0
2000-07-21,74.602,77.367,74.068,76.054,4113048,0
2000-07-24,76.786,79.353,76.786,78.591,4807935,0
2000-07-25,76.74,78.773,76.74,78.492,3872041,0
2000-07-26,77.124,78.442,76.157,76.865,3922965,0
2000-07-27,77.515,77.994,77.172,77.258,2258701,0
2000-07-28,77.32,80.816,77.32,79.457,4216684,0
2000-07-31,79.653,81.491,77.76,80.713,3528800,0
2000-08-01,80.91,83.298,80.58,83.045,3298228,0
2000-08-02,82.268,83.491,82.221,82.952,3680051,0
2000-08-03,81.837,84.458,81.837,83.824,2713213,0
2000-08-04,83.627,83.824,81.687,83.439,2676166,0
2000-08-07,82.175,82.912,81.404,82.802,2483792,0
2000-08-08,82.999,84.656,81.985,84.358,5290205,0
2000-08-09,83.147,83.491,58.18,59.733,28637918,0
2000-08-10,60.228,60.958,58.28,59.931,31729516,0
2000-08-11,59.057,60.958,58.72,59.835,11931222,0
2000-08-14,60.565,61.006,59.931,60.417,6276897,0
2000-08-15,60.958,60.958,59.451,59.835,3944228,0
2000-08-16,60.18,60.771,59.835,60.031,5099744,0
2000-08-17,60.228,61.635,60.18,60.906,5020044,0
2000-08-18,61.006,61.241,59.451,59.451,4380409,0
2000-08-21,59.931,60.858,59.835,59.984,2844731,0
2000-08-22,59.835,60.707,59.129,59.129,3772862,0
2000-08-23,59.057,60.031,58.956,59.984,3299632,0
2000-08-24,59.931,59.984,58.673,58.767,3004002,0
2000-08-25,58.956,59.152,58.477,58.72,2244695,0
2000-08-28,58.28,58.862,57.897,57.897,3973890,0
2000-08-29,57.748,58.18,57.014,57.502,3069066,0
2000-08-30,57.314,58.044,57.072,57.7,3553496,0
2000-08-31,57.36,57.502,56.724,56.739,3354757,0
2000-09-01,57.7,57.7,56.388,56.49,2282508,0
2000-09-05,55.178,55.947,53.521,54.205,9020926,0
2000-09-06,54.299,54.354,51.768,52.351,7254426,0
2000-09-07,52.066,54.102,51.966,53.623,6158495,0
2000-09-08,53.623,54.4,53.623,53.881,3785211,0
2000-09-11,54.739,54.832,54.299,54.589,3571574,0
2000-09-12,54.832,56.239,54.4,55.658,3857910,0
2000-09-13,55.947,58.28,55.758,57.85,5040160,0
2000-09-14,57.79,57.991,56.583,57.314,3188610,0
2000-09-15,57.94,58.13,56.239,56.679,3622121,0
2000-09-18,57.457,58.72,57.072,57.85,2655540,0
2000-09-19,58.477,59.057,57.165,58.956,3023099,0
2000-09-20,58.956,60.127,57.598,57.598,2763761,0
2000-09-21,60.031,60.661,59.685,60.661,3745615,0
2000-09-22,61.392,63.725,61.289,63.33,6421653,0
2000-09-25,63.96,64.65,63.575,64.392,3357685,0
2000-09-26,63.818,64.454,62.797,64.203,3375000,0
2000-09-27,63.77,64.108,62.647,63.48,2854794,0
2000-09-28,62.703,64.502,62.703,64.006,2527208,0
2000-09-29,63.725,64.352,62.411,63.039,2205991,0
2000-10-02,63.142,64.156,62.411,62.845,2260229,0
2000-10-03,61.974,64.454,61.825,63.527,2801699,0
2000-10-04,63.677,65.034,63.527,64.108,2422174,0
2000-10-05,63.725,66.01,63.142,65.71,3993371,0
2000-10-06,64.841,65.174,63.188,64.454,2335980,0
2000-10-09,64.502,64.982,63.622,64.258,1118974,0
2000-10-10,64.108,66.01,63.77,65.664,2135077,0
2000-10-11,66.01,68.476,64.933,67.95,4297527,0
2000-10-12,67.604,68.868,66.974,67.998,4598886,0
2000-10-13,67.604,68.043,66.833,67.604,5292370,0
2000-10-16,67.316,69.796,67.265,69.796,4142586,0
2000-10-17,68.672,69.89,68.429,69.252,2716144,0
2000-10-18,67.753,70.132,67.753,69.357,4067469,0
2000-10-19,66.056,69.159,64.596,68.775,10637577,0
2000-10-20,67.849,67.95,66.394,67.117,3883878,0
2000-10-23,67.564,69.701,67.367,69.113,3453421,0
2000-10-24,68.381,69.401,67.414,68.145,3069697,0
2000-10-25,68.381,69.983,67.849,69.018,4025201,0
2000-10-26,68.82,70.33,67.699,67.998,3854724,0
2000-10-27,67.998,69.113,66.686,67.998,3354122,0
2000-10-30,67.604,68.868,67.604,68.381,2886235,0
2000-10-31,68.193,69.701,67.218,69.451,4862040,0
2000-11-01,69.504,70.91,69.504,70.715,4777122,0
2000-11-02,69.796,70.086,68.093,68.775,5513007,0
2000-11-03,67.801,69.065,67.367,68.429,2994837,0
2000-11-06,67.463,70.086,67.265,69.598,3889103,0
2000-11-07,69.796,70.864,67.509,67.801,3528416,0
2000-11-08,69.159,71.341,68.97,70.28,6151493,0
2000-11-09,70.613,70.715,67.699,69.701,3666426,0
2000-11-10,69.796,71.491,69.552,70.33,2430324,0
2000-11-13,70.031,70.667,66.056,66.92,4348835,0
2000-11-14,66.198,69.018,65.28,68.286,4076126,0
2000-11-15,67.998,68.775,66.92,68.145,2715252,0
2000-11-16,66.833,68.476,66.686,67.265,2057795,0
2000-11-17,67.699,69.701,67.316,69.504,3378186,0
2000-11-20,69.552,70.526,68.193,68.193,3201599,0
2000-11-21,68.381,70.479,68.286,69.834,3051235,0
2000-11-22,68.286,69.552,67.463,67.463,3287534,0
2000-11-24,67.801,67.894,65.812,65.909,1161500,0
2000-11-27,66.15,69.701,66.103,68.923,3199942,0
2000-11-28,69.89,72.117,69.796,71.296,5627716,0
2000-11-29,71.686,74.114,71.686,73.44,5394986,0
2000-11-30,73.919,75.475,72.747,72.805,7489318,0
2000-12-01,72.268,72.418,69.598,69.983,7770559,0
2000-12-04,69.065,71.736,69.065,70.28,5239281,0
2000-12-05,70.33,71.059,69.357,70.228,4408673,0
2000-12-06,70.958,71.2,69.701,70.228,4584496,0
2000-12-07,70.526,72.558,70.526,71.585,3023354,0
2000-12-08,70.808,72.665,69.983,71.934,3810671,0
2000-12-11,71.107,73.527,70.91,72.167,2934618,0
2000-12-12,71.491,72.998,70.808,71.736,3055951,0
2000-12-13,71.785,72.515,70.422,70.715,3821497,0
2000-12-14,69.598,71.007,69.598,69.749,2461514,0
2000-12-15,68.241,69.89,68.241,69.357,6089108,0
2000-12-18,68.97,69.552,67.849,68.775,2473099,0
2000-12-19,68.672,70.28,68.578,69.159,2848043,0
2000-12-20,69.113,71.107,68.532,70.667,3440438,0
2000-12-21,70.086,71.491,69.701,70.526,3311598,0
2000-12-22,70.479,70.479,67.218,68.145,3873820,0
2000-12-26,67.95,71.059,67.95,69.89,2018204,0
2000-12-27,69.552,71.641,69.113,69.252,2259209,0
2000-12-28,70.132,71.886,69.646,71.2,1698641,0
2000-12-29,71.978,73.047,71.256,72.317,2539301,0
2001-01-02,72.268,73.825,70.33,71.107,5188735,0
2001-01-03,70.28,70.715,66.34,67.068,8431073,0
2001-01-04,65.326,65.909,61.635,63.039,15728784,0
2001-01-05,62.947,64.006,61.825,62.703,7481172,0
2001-01-08,62.947,63.622,61.776,62.749,4345272,0
2001-01-09,63.283,65.86,62.947,65.664,5283968,0
2001-01-10,65.664,66.245,64.006,64.782,4090257,0
2001-01-11,65.231,65.231,63.283,63.425,3994136,0
2001-01-12,63.622,64.65,62.167,62.167,4413253,0
2001-01-16,62.263,65.561,61.586,64.698,3706657,0
2001-01-17,64.108,64.305,62.947,63.379,3288173,0
2001-01-18,64.203,64.982,63.425,63.527,3739632,0
2001-01-19,63.527,64.203,62.505,62.749,4037041,0
2001-01-22,63.237,64.062,62.845,63.527,2938949,0
2001-01-23,63.575,64.886,62.703,64.596,3031249,0
2001-01-24,63.818,64.735,63.237,64.305,2233622,0
2001-01-25,62.947,65.131,62.703,64.548,4509377,0
2001-01-26,65.231,65.616,63.919,64.108,3681193,0
2001-01-29,64.108,65.043,62.947,63.024,4181924,0
2001-01-30,62.419,63.322,61.405,62.017,4074596,0
2001-01-31,62.034,62.034,60.623,61.234,6826265,0
2001-02-01,61.234,62.813,61.234,62.286,3866948,0
2001-02-02,63.104,63.835,62.954,63.643,3763183,0
2001-02-05,64.092,65.043,61.974,62.09,5249971,0
2001-02-06,59.835,61.226,59.835,60.228,10365116,0
2001-02-07,60.228,61.711,59.882,61.351,6921879,0
2001-02-08,62.167,63.33,61.817,62.939,3699018,0
2001-02-09,63.322,63.718,61.627,62.749,5618042,0
2001-02-12,63.33,63.511,61.941,62.482,5321655,0
2001-02-13,62.947,62.947,61.711,62.16,3349668,0
2001-02-14,61.784,62.16,59.733,59.898,5843136,0
2001-02-15,60.056,60.149,58.13,58.477,6937665,0
2001-02-16,57.933,58.272,56.709,56.724,5689595,0
2001-02-20,57.502,58.053,56.922,57.26,8278291,0
2001-02-21,57.881,58.015,57.314,57.321,4658460,0
2001-02-22,58.172,58.28,56.665,57.691,5388750,0
2001-02-23,57.881,59.216,56.537,59.019,4666742,0
2001-02-26,59.057,60.222,58.091,60.14,3808511,0
2001-02-27,59.758,60.897,59.491,60.614,3668718,0
2001-02-28,61.194,62.16,61.03,61.752,3893939,0
2001-03-01,60.778,62.247,60.778,61.377,4381302,0
2001-03-02,61.377,62.476,61.039,61.651,3283588,0
2001-03-05,60.809,62.318,60.228,61.752,3565849,0
2001-03-06,61.676,61.676,60.245,60.581,4490027,0
2001-03-07,61.547,61.578,58.871,59.657,5939003,0
2001-03-08,58.877,60.228,58.562,60.149,5420575,0
2001-03-09,60.379,61.611,60.314,61.392,4095092,0
2001-03-12,60.614,61.697,60.614,61.006,4012086,0
2001-03-13,60.614,60.982,59.843,60.849,3997698,0
2001-03-14,60.072,61.139,59.238,59.788,3240682,0
2001-03-15,59.601,59.758,58.263,58.862,4513581,0
2001-03-16,58.438,58.988,57.055,57.85,7596523,0
2001-03-19,57.433,59.64,57.314,59.057,4472331,0
2001-03-20,59.066,59.984,58.673,59.451,4176067,0
2001-03-21,59.451,59.528,57.222,57.675,4791255,0
2001-03-22,57.502,57.51,54.409,56.998,9159445,0
2001-03-23,56.806,56.806,55.022,56.409,7092099,0
2001-03-26,56.806,58.13,56.417,57.807,3809016,0
2001-03-27,57.807,59.229,57.643,59.229,3615885,0
2001-03-28,58.358,60.228,57.933,60.119,5298988,0
2001-03-29,59.528,59.993,58.015,58.83,4827667,0
2001-03-30,58.83,59.843,58.053,59.576,5438147,0
2001-04-02,59.766,59.788,57.991,58.641,3994008,0
2001-04-03,58.28,60.214,58.209,58.289,4032077,0
2001-04-04,57.815,59.827,57.51,59.222,3895211,0
2001-04-05,58.753,59.931,58.657,59.931,5787118,0
2001-04-06,59.677,61.272,59.137,60.228,5380978,0
2001-04-09,59.64,60.92,59.64,60.551,3805580,0
2001-04-10,61.006,61.307,59.915,60.897,4112666,0
2001-04-11,60.228,60.237,58.94,59.775,5184406,0
2001-04-12,59.915,60.683,59.835,60.18,3920294,0
2001-04-16,60.614,61.958,60.614,61.392,4620018,0
2001-04-17,61.51,62.859,61.078,62.859,3249977,0
2001-04-18,62.16,62.906,61.439,62.075,6382317,0
2001-04-19,62.167,62.443,61.078,62.003,3351575,0
2001-04-20,61.808,62.663,61.015,62.247,5075931,0
2001-04-23,62.247,63.322,61.974,62.476,3559607,0
2001-04-24,62.476,63.213,61.289,61.439,3287024,0
2001-04-25,61.98,63.802,61.838,63.213,3622503,0
2001-04-26,63.403,63.597,62.184,63.253,3494806,0
2001-04-27,63.262,64.406,62.167,64.343,3269074,0
2001-04-30,65.019,66.198,64.95,66.056,5134116,0
2001-05-01,65.976,66.833,65.453,66.545,3942318,0
2001-05-02,66.159,67.517,65.744,67.142,3923982,0
2001-05-03,66.911,67.44,65.544,66.3,2996366,0
2001-05-04,66.306,67.493,65.333,66.866,2730656,0
2001-05-07,66.056,67.612,65.86,67.44,1973005,0
2001-05-08,66.679,66.92,65.437,66.866,3619193,0
2001-05-09,66.983,67.337,65.702,66.448,3559607,0
2001-05-10,66.826,66.826,65.893,66.064,3708057,0
2001-05-11,65.851,66.245,65.043,65.2,2581317,0
2001-05-14,65.2,65.877,65.043,65.616,2079441,0
2001-05-15,65.812,66.253,65.2,65.902,3188482,0
2001-05-16,66.439,67.604,66.206,67.032,3683103,0
2001-05-17,67.061,68.892,67.04,68.176,3542294,0
2001-05-18,68.273,68.39,66.064,66.434,3953903,0
2001-05-21,66.434,66.812,66.119,66.715,3059134,0
2001-05-22,65.744,67.142,65.515,66.49,1969187,0
2001-05-23,67.061,67.457,65.35,65.664,3734921,0
2001-05-24,65.506,65.976,65.287,65.976,3369016,0
2001-05-25,65.476,65.744,65.019,65.295,2651849,0
2001-05-29,65.28,67.092,65.28,66.755,2819652,0
2001-05-30,66.755,66.944,65.693,65.818,3339354,0
2001-05-31,65.28,65.818,64.511,65.818,3328024,0
2001-06-01,65.976,67.307,65.2,67.166,2527975,0
2001-06-04,66.833,67.894,66.715,67.612,2403330,0
2001-06-05,67.612,68.751,67.046,68.46,2892984,0
2001-06-06,68.46,68.751,67.282,67.604,2663181,0
2001-06-07,67.218,67.792,67.158,67.642,2661526,0
2001-06-08,67.299,67.918,67.233,67.642,1927934,0
2001-06-11,67.612,67.809,67.133,67.612,2528992,0
2001-06-12,67.612,68.084,66.841,67.218,2788330,0
2001-06-13,64.735,65.358,64.392,65.043,7172688,0
2001-06-14,64.886,64.998,64.502,64.886,3735303,0
2001-06-15,64.29,64.385,62.853,63.262,5933022,0
2001-06-18,62.632,63.519,62.436,62.853,3891648,0
2001-06-19,62.325,62.405,60.661,61.165,5122274,0
2001-06-20,61.113,62.144,61.113,61.799,3829390,0
2001-06-21,61.934,62.152,60.942,61.006,4230943,0
2001-06-22,60.149,60.157,58.681,59.372,6878077,0
2001-06-25,59.451,59.64,58.438,58.69,3072245,0
2001-06-26,58.697,59.451,58.438,58.855,3306504,0
2001-06-27,58.9,58.9,57.502,57.517,3915072,0
2001-06-28,57.502,57.502,56.948,57.26,6230807,0
2001-06-29,57.502,58.469,57.276,57.502,6604995,0
2001-07-02,57.897,59.758,57.897,58.871,3516195,0
2001-07-03,59.057,59.419,58.255,59.334,2481757,0
2001-07-05,59.057,59.379,57.966,58.753,2546304,0
2001-07-06,58.28,58.713,57.904,58.366,2563112,0
2001-07-09,58.366,59.372,57.974,59.372,2750264,0
2001-07-10,59.137,59.342,57.881,58.053,3873563,0
2001-07-11,58.053,59.977,57.841,58.9,6879993,0
2001-07-12,58.438,58.556,57.502,57.933,5210378,0
2001-07-13,57.897,59.216,57.889,58.886,2826274,0
2001-07-16,58.358,58.886,58.068,58.358,2468898,0
2001-07-17,57.7,58.83,57.7,58.321,2717163,0
2001-07-18,57.974,59.797,57.974,59.64,5159577,0
2001-07-19,60.496,60.998,59.459,60.197,5623260,0
2001-07-20,60,60.488,59.176,60.149,3311088,0
2001-07-23,60.771,60.771,59.294,59.491,2794062,0
2001-07-24,59.568,59.609,58.98,59.145,2797374,0
2001-07-25,59.797,59.953,58.917,59.294,2980067,0
2001-07-26,59.451,61.139,59.334,60.707,3304466,0
2001-07-27,60.188,62.167,60.188,60.913,3686671,0
2001-07-30,61.469,61.884,60.849,61.461,2950150,0
2001-07-31,61.085,62.546,61.063,61.611,3438660,0
2001-08-01,61.392,61.704,60.801,61.315,4573163,0
2001-08-02,61.392,62.38,61.234,61.825,2605633,0
2001-08-03,61.006,61.784,60.897,61.547,2349094,0
2001-08-06,61.704,61.727,61.092,61.43,2208029,0
2001-08-07,60.849,61.122,60.699,60.888,2539301,0
2001-08-08,60.346,60.88,60.031,60.329,2220632,0
2001-08-09,59.984,60.417,59.813,60.024,2537263,0
2001-08-10,59.609,60.934,59.609,60.691,1828629,0
2001-08-13,59.993,61.131,59.984,60.973,1669738,0
2001-08-14,61.165,61.711,60.637,60.92,2002672,0
2001-08-15,61.461,62.051,61.241,61.469,2255007,0
2001-08-16,60.928,62.247,60.888,62.2,3191796,0
2001-08-17,61.825,62.193,61.469,62.01,2311027,0
2001-08-20,61.784,63.222,61.776,63.016,3659682,0
2001-08-21,63.718,63.88,62.476,62.765,3145706,0
2001-08-22,62.325,63.754,61.941,63.568,2609963,0
2001-08-23,63.228,64.218,63.088,64.062,2890185,0
2001-08-24,63.919,65.09,63.74,65.019,3208345,0
2001-08-27,64.328,64.415,63.74,63.919,4111266,0
2001-08-28,63.685,63.802,61.987,62.13,5252394,0
2001-08-29,62.167,62.271,61.397,61.422,3591567,0
2001-08-30,61.469,62.051,61.241,61.643,4391486,0
2001-08-31,61.272,61.934,59.97,60.329,2770758,0
2001-09-04,60.771,61.934,60.653,61.173,3383529,0
2001-09-05,60.699,62.247,60.629,62.01,4382064,0
2001-09-06,61.194,61.627,60.623,61.006,3534146,0
2001-09-07,60.629,61.006,59.609,59.609,5192427,0
2001-09-10,59.609,60.513,58.972,59.993,3973766,0
2001-09-17,60.188,61.627,58.673,60.314,6771646,0
2001-09-18,60.277,61.281,59.851,60.581,4161554,0
2001-09-19,59.843,60.222,57.291,58.673,5774509,0
2001-09-20,57.7,58.556,57.353,57.441,4795710,0
2001-09-21,55.962,58.516,55.808,57.494,9134490,0
2001-09-24,59.185,60.031,58.272,59.758,6121700,0
2001-09-25,59.057,60.306,59.057,59.993,4654776,0
2001-09-26,60.446,61.853,60.322,61.047,5742684,0
2001-09-27,60.928,62.554,60.732,62.247,4479589,0
2001-09-28,62.247,63.213,61.719,62.71,4800041,0
2001-10-01,62.616,63.725,62.247,63.455,4384354,0
2001-10-02,63.455,64.493,62.969,64.4,3633069,0
2001-10-03,60.614,61.602,60.379,61.586,15511330,0
2001-10-04,61.469,61.547,61.085,61.369,8140281,0
2001-10-05,61.315,62.042,61.173,61.926,3224134,0
2001-10-08,61.744,62.051,61.477,61.893,2749501,0
2001-10-09,61.744,61.817,60.832,61.156,3509954,0
2001-10-10,61.085,62.167,61.047,61.974,3777700,0
2001-10-11,61.704,61.853,61.022,61.383,5913159,0
2001-10-12,61.085,61.893,61.006,61.307,5800103,0
2001-10-15,61.194,61.315,60.424,60.661,7081275,0
2001-10-16,60.691,61.776,60.228,61.392,6584748,0
2001-10-17,57.502,58.753,57.119,58.28,23084555,0
2001-10-18,57.708,59.404,57.708,59.137,7275811,0
2001-10-19,59.294,59.758,58.477,59.028,4444576,0
2001-10-22,59.028,60.297,58.673,60.237,4085420,0
2001-10-23,60.237,60.432,59.632,60.277,4571127,0
2001-10-24,60.284,62.01,60.228,60.771,10670168,0
2001-10-25,60.346,61.519,59.961,61.392,4866754,0
2001-10-26,60.771,62.209,60.661,61.934,5435089,0
2001-10-29,62.286,63.37,61.619,61.684,7033912,0
2001-10-30,62.13,62.167,59.835,60.047,5458389,0
2001-10-31,60.41,60.41,59.129,59.451,5985344,0
2001-11-01,59.451,60.157,58.997,59.797,3926277,0
2001-11-02,59.758,60.928,59.484,60.527,3259779,0
2001-11-05,61.307,61.825,60.645,61.006,3781007,0
2001-11-06,60.732,61.934,60.691,61.853,3324964,0
2001-11-07,62.051,62.821,61.941,62.286,4402180,0
2001-11-08,61.934,62.325,61.234,61.676,4079054,0
2001-11-09,61.547,61.934,60.966,60.982,2772290,0
2001-11-12,60.551,61.218,59.835,61.006,2505183,0
2001-11-13,60.832,61.383,60.763,61.369,2638991,0
2001-11-14,61.369,61.377,60.691,60.801,3504479,0
2001-11-15,61.148,61.562,60.41,60.906,2580554,0
2001-11-16,61.315,61.69,61.148,61.405,2446492,0
2001-11-19,61.006,62.209,60.973,62.16,4378244,0
2001-11-20,62.357,63.473,62.176,63.055,3788266,0
2001-11-21,63.643,65.115,63.606,64.76,7339852,0
2001-11-23,64.305,64.328,63.851,64.053,2621804,0
2001-11-26,63.725,64.713,63.37,64.218,4561453,0
2001-11-27,64.038,64.462,63.495,63.904,4265953,0
2001-11-28,64.07,64.218,63.073,63.299,2404859,0
2001-11-29,63.228,64.282,63.073,64.148,3644652,0
2001-11-30,64.186,64.502,63.851,64.243,2359278,0
2001-12-03,64.148,65.31,64.062,64.966,3292883,0
2001-12-04,64.773,64.773,64.062,64.335,3013043,0
2001-12-05,64.092,64.266,63.455,64.07,4763502,0
2001-12-06,63.919,64.343,63.222,63.543,2737788,0
2001-12-07,63.919,64.186,63.489,63.975,2321977,0
2001-12-10,63.568,63.718,62.79,63.363,3183012,0
2001-12-11,62.866,64.422,62.193,62.482,4968733,0
2001-12-12,62.749,63.56,61.03,61.397,7311333,0
2001-12-13,61.469,63.12,61.392,62.538,5194972,0
2001-12-14,62.167,64.141,61.784,63.575,3977328,0
2001-12-17,64.218,65.515,63.88,64.343,3792337,0
2001-12-18,63.725,64.415,63.489,64.218,3834230,0
2001-12-19,63.33,63.802,62.758,63.411,6386007,0
2001-12-20,62.79,63.181,62.01,62.193,7616256,0
2001-12-21,61.586,62.051,59.601,60.928,14202530,0
2001-12-24,61.085,62.017,61.006,61.966,2326816,0
2001-12-26,62.01,62.255,61.627,61.627,1664775,0
2001-12-27,61.241,61.676,60.866,61.578,2704813,0
2001-12-28,61.853,62.16,61.69,62.042,2188423,0
2001-12-31,61.554,61.667,60.973,61.039,2541597,0
2002-01-02,61.006,61.272,59.851,61.006,3146724,0
2002-01-03,60.543,60.551,59.843,60.355,3189249,0
2002-01-04,60.455,60.724,60.039,60.386,3357815,0
2002-01-07,59.961,60.065,59.372,59.719,3340627,0
2002-01-08,59.451,60.072,58.556,58.79,5216999,0
2002-01-09,58.753,59.334,58.438,58.532,5465135,0
2002-01-10,58.727,59.953,58.633,59.677,4224192,0
2002-01-11,60.27,60.614,59.372,59.372,4023547,0
2002-01-14,59.372,60.41,58.877,59.835,3732247,0
2002-01-15,60.297,60.645,59.725,59.875,4518801,0
2002-01-16,59.835,60.297,59.105,59.105,3369908,0
2002-01-17,59.216,59.276,58.289,58.619,2933855,0
2002-01-18,58.321,58.871,57.708,57.966,4971025,0
2002-01-22,57.824,58.94,57.824,58.94,4612250,0
2002-01-23,59.049,59.601,58.633,58.886,3504736,0
2002-01-24,58.28,58.289,56.806,57.582,7168488,0
2002-01-25,57.657,58.745,57.502,58.366,4652227,0
2002-01-28,58.321,58.398,57.517,57.731,3270348,0
2002-01-29,57.859,58.172,56.665,57.039,3580614,0
2002-01-30,56.806,57.815,56.731,57.534,4393781,0
2002-01-31,57.582,58.358,56.881,58.358,3922965,0
2002-02-01,58.172,58.438,57.725,58.121,2472082,0
2002-02-04,58.121,58.462,56.648,56.963,2402693,0
2002-02-05,56.764,57.933,56.764,57.463,2866886,0
2002-02-06,57.337,58.091,56.922,57.007,3035837,0
2002-02-07,57.353,57.426,56.143,56.623,3145961,0
2002-02-08,56.269,57.284,56.066,57.252,2815958,0
2002-02-11,56.702,58.649,56.656,58.18,2781967,0
2002-02-12,58.186,59.229,58.03,58.871,2951426,0
2002-02-13,59.129,59.342,58.477,59.152,2430067,0
2002-02-14,59.152,60.065,58.79,59.387,3610280,0
2002-02-15,59.733,59.875,59.057,59.364,2451456,0
2002-02-19,59.364,59.364,58.627,58.814,2083257,0
2002-02-20,58.822,59.827,58.492,59.702,3676482,0
2002-02-21,59.702,60.222,59.528,59.528,4162319,0
2002-02-22,59.176,60.18,59.176,59.898,3330823,0
2002-02-25,59.898,60.605,59.364,59.568,3533507,0
2002-02-26,58.931,59.498,58.477,58.997,4091023,0
2002-02-27,59.451,60.395,59.216,60.18,3237756,0
2002-02-28,60.18,60.534,58.855,58.855,3398684,0
2002-03-01,58.79,60.346,57.933,60.228,3695579,0
2002-03-04,59.835,61.006,59.254,61.006,6051167,0
2002-03-05,60.849,60.849,59.719,60.031,3460939,0
2002-03-06,59.657,61.015,59.657,60.771,3003237,0
2002-03-07,60.913,61.085,60.455,60.989,3220440,0
2002-03-08,61.315,61.351,60.306,60.771,3054040,0
2002-03-11,60.771,61.383,60.653,61.298,2337127,0
2002-03-12,60.614,61.697,60.614,61.697,2809973,0
2002-03-13,61.697,62.01,60.424,61.776,6842562,0
2002-03-14,61.586,61.934,61.226,61.586,2546559,0
2002-03-15,62.16,62.16,61.43,62.051,4396071,0
2002-03-18,62.01,62.883,61.586,62.632,3832828,0
2002-03-19,62.632,63.016,62.38,62.703,2794443,0
2002-03-20,62.703,62.703,61.392,61.57,5752999,0
2002-03-21,61.934,61.934,61.122,61.469,2704176,0
2002-03-22,61.085,61.469,61.022,61.188,2167289,0
2002-03-25,61.03,61.194,60.119,60.119,2709140,0
2002-03-26,59.835,60.228,59.498,59.835,3594749,0
2002-03-27,59.254,59.443,58.516,58.893,4879867,0
2002-03-28,58.603,59.372,58.549,59.216,4525546,0
2002-04-01,59.216,60.614,59.028,60.401,3360869,0
2002-04-02,60.306,61.315,59.993,61.188,4156972,0
2002-04-03,61.188,61.203,59.451,60.337,3966892,0
2002-04-04,59.057,59.528,58.556,59.216,5057471,0
2002-04-05,59.749,59.749,58.13,58.556,5474939,0
2002-04-08,58.556,58.98,57.353,57.897,5209486,0
2002-04-09,58.13,58.358,57.815,57.948,3605188,0
2002-04-10,57.957,58.57,57.582,58.321,3725500,0
2002-04-11,58.358,58.72,57.582,57.824,4223811,0
2002-04-12,57.859,57.875,56.731,57.055,5404535,0
2002-04-15,58.28,59.819,57.682,58.438,6321838,0
2002-04-16,57.777,58.28,57.119,57.59,6995338,0
2002-04-17,57.353,57.657,56.2,56.955,4471568,0
2002-04-18,57.393,57.748,56.028,57.628,4479717,0
2002-04-19,57.628,57.628,57.133,57.384,3816147,0
2002-04-22,57.502,57.502,56.46,57.047,3636249,0
2002-04-23,57.119,57.156,55.549,55.877,3647711,0
2002-04-24,55.666,56.143,54.284,54.314,5595506,0
2002-04-25,54.322,55.516,53.945,54.706,5245770,0
2002-04-26,54.706,55.022,54.007,54.416,3450246,0
2002-04-29,54.219,54.227,52.499,53.081,3578833,0
2002-04-30,49.437,51.559,48.948,51.329,17038478,0
2002-05-01,52.066,52.57,51.753,52.225,7511857,0
2002-05-02,52.066,53.057,51.715,52.844,5058365,0
2002-05-03,52.265,52.532,51.699,51.989,5171166,0
2002-05-06,52.066,52.066,50.922,50.955,3024501,0
2002-05-07,51.292,51.731,50.126,50.395,4728617,0
2002-05-08,50.829,52.726,50.53,52.359,3016350,0
2002-05-09,51.989,52.029,50.395,50.523,10274217,0
2002-05-10,50.523,50.88,50.059,50.284,4123104,0
2002-05-13,49.968,50.276,49.828,50.193,2842441,0
2002-05-14,50.332,51.171,50.332,51.054,4157478,0
2002-05-15,50.589,50.738,49.037,49.358,5589905,0
2002-05-16,49.358,49.528,48.791,49.281,5053780,0
2002-05-17,49.193,50.678,49.074,50.516,3588891,0
2002-05-20,50.516,50.887,49.537,49.736,3224002,0
2002-05-21,49.744,50.499,49.5,49.736,3894190,0
2002-05-22,50.051,50.365,49.586,49.859,3428730,0
2002-05-23,50.088,50.431,49.193,50.395,4790365,0
2002-05-24,50.395,50.581,49.528,49.586,2195042,0
2002-05-28,49.854,50.126,49.578,49.712,2661909,0
2002-05-29,49.62,50.387,49.62,49.968,2483541,0
2002-05-30,49.654,50.259,49.437,50.01,2815069,0
2002-05-31,50.623,50.895,50.051,50.276,3724608,0
2002-06-03,50.276,50.516,49.5,49.695,3582015,0
2002-06-04,49.083,49.083,47.309,48.226,5627716,0
2002-06-05,48.337,48.699,47.991,48.699,3810293,0
2002-06-06,48.799,48.823,47.646,47.699,3836517,0
2002-06-07,47.692,48.021,46.75,47.637,5153339,0
2002-06-10,47.403,48.172,47.018,47.646,3132467,0
2002-06-11,47.448,47.882,46.296,46.436,6754204,0
2002-06-12,46.436,46.882,45.149,45.461,4684567,0
2002-06-13,45.149,47.097,44.804,46.53,6274224,0
2002-06-14,46.616,47.403,45.7,46.98,3131320,0
2002-06-17,46.897,48.918,46.875,48.494,4055629,0
2002-06-18,48.197,48.948,47.834,48.683,2978798,0
2002-06-19,48.18,48.573,46.662,47.159,3032777,0
2002-06-20,46.939,47.559,46.631,46.742,2283655,0
2002-06-21,45.965,46.296,45.273,45.375,4617852,0
2002-06-24,45.383,45.798,43.836,45.021,4771649,0
2002-06-25,45.03,46.083,44.298,44.471,3000185,0
2002-06-26,44.222,45.752,43.354,45.156,3754783,0
2002-06-27,45.305,46.497,44.723,46.497,2958678,0
2002-06-28,45.965,46.475,43.67,43.827,9008066,0
2002-07-01,43.827,43.908,40.857,41.779,8229279,0
2002-07-02,41.779,42.186,40.136,40.507,6216930,0
2002-07-03,40.254,40.49,38.77,39.233,8346789,0
2002-07-05,39.233,40.605,39.169,40.605,2916664,0
2002-07-08,40.333,40.718,39.711,40.482,3614226,0
2002-07-09,40.018,40.201,38.737,38.841,6564504,0
2002-07-10,38.077,39.012,36.804,37.443,7617656,0
2002-07-11,37.301,38.841,36.604,38.621,8548076,0
2002-07-12,38.077,39.352,37.419,39.062,4770121,0
2002-07-15,39.069,40.373,37.419,40.105,9128377,0
2002-07-16,39.453,41.415,39.415,40.679,8243408,0
2002-07-17,40.874,41.032,39.383,39.555,8035250,0
2002-07-18,39.555,39.555,34.002,37.725,22868755,0
2002-07-19,36.916,37.616,36.256,37.419,9199038,0
2002-07-22,37.222,39.634,36.924,37.828,8973944,0
2002-07-23,38.04,38.737,37.325,37.828,7435212,0
2002-07-24,36.955,39.046,36.538,38.431,8138119,0
2002-07-25,38.582,41.181,37.765,40.263,8256648,0
2002-07-26,40.263,41.888,39.94,41.731,5861214,0
2002-07-29,42.972,44.488,42.862,44.408,7142516,0
2002-07-30,43.75,46.035,43.648,45.265,6463924,0
2002-07-31,44.14,45.824,43.641,45.399,7521023,0
2002-08-01,45.399,45.399,42.743,42.743,6645349,0
2002-08-02,42.972,43.803,40.874,41.881,8764128,0
2002-08-05,41.496,41.772,39.91,40.254,4559796,0
2002-08-06,40.755,42.509,40.412,40.905,4567945,0
2002-08-07,41.348,43.317,41.315,43.146,4331520,0
2002-08-08,43.521,45.036,43.334,44.148,5036974,0
2002-08-09,44.14,45.062,43.67,44.463,3544966,0
2002-08-12,44.463,45.179,43.836,45.07,3365452,0
2002-08-13,44.685,45.233,43.521,43.521,3762296,0
2002-08-14,43.097,45.259,42.352,45.259,6877826,0
2002-08-15,45.259,45.79,44.34,44.945,3863129,0
2002-08-16,44.945,45.259,44.119,44.371,3810671,0
2002-08-19,44.023,45.305,44.007,44.905,3100634,0
2002-08-20,43.961,44.88,43.923,44.332,3156782,0
2002-08-21,44.26,45.163,44.064,45.163,3350809,0
2002-08-22,45.226,48.337,45.078,48.297,7514026,0
2002-08-23,48.18,48.18,46.239,46.296,4682781,0
2002-08-26,46.78,46.78,44.888,46.356,3982039,0
2002-08-27,46.467,46.742,45.194,45.454,4256661,0
2002-08-28,45.226,45.7,44.647,45.078,2579279,0
2002-08-29,44.529,45.186,43.931,44.307,3309689,0
2002-08-30,44.113,45.5,43.75,45.109,3423127,0
2002-09-03,44.841,44.921,43.325,43.379,4404218,0
2002-09-04,43.521,44.921,43.168,44.78,3861726,0
2002-09-05,44.298,44.298,43.325,43.67,5127623,0
2002-09-06,44.14,44.371,43.362,43.538,3660953,0
2002-09-09,43.592,45.062,43.362,44.738,4077144,0
2002-09-10,44.647,45.186,44.222,44.927,2291422,0
2002-09-11,44.927,45.783,44.857,45.101,2342345,0
2002-09-12,45.342,45.342,44.685,45.03,3298995,0
2002-09-13,44.921,45.219,44.34,45.124,3363164,0
2002-09-16,45,46.083,44.456,45.657,3236482,0
2002-09-17,46.356,46.624,44.513,44.747,4220122,0
2002-09-18,44.747,44.747,43.414,44.355,3956706,0
2002-09-19,43.609,44.032,42.894,42.988,3479654,0
2002-09-20,43.184,44.182,43.089,43.775,5619059,0
2002-09-23,43.444,43.474,42.533,42.824,3951994,0
2002-09-24,42.549,43.006,42.085,42.743,5134627,0
2002-09-25,43.67,44.274,42.915,44.274,5693663,0
2002-09-26,44.921,45.078,44.222,45.07,4286323,0
2002-09-27,43.908,44.371,42.878,43.239,3899923,0
2002-09-30,42.595,43.867,42.36,43.006,4720978,0
2002-10-01,42.932,44.738,42.783,44.685,4536117,0
2002-10-02,44.763,45.846,44.253,44.951,6498936,0
2002-10-03,44.522,45.815,44.222,44.566,5887188,0
2002-10-04,44.572,44.572,42.618,43.065,5809140,0
2002-10-07,43.67,44.723,43.467,44.156,4690930,0
2002-10-08,45.846,47.173,45.179,46.32,9691497,0
2002-10-09,45.855,46.679,45.824,46.475,6740455,0
2002-10-10,46.939,47.794,46.514,47.323,7267411,0
2002-10-11,47.441,48.18,47.152,48.18,5754521,0
2002-10-14,48.189,49.083,47.395,48.172,5965232,0
2002-10-15,48.573,49.744,48.021,49.744,6108967,0
2002-10-16,49.744,50.516,49.02,49.476,4767702,0
2002-10-17,49.736,49.968,48.754,48.956,4751025,0
2002-10-18,48.879,49.62,48.612,48.91,4312806,0
2002-10-21,48.14,49.248,47.521,49.114,4791511,0
2002-10-22,49.13,49.13,47.874,48.956,5946130,0
2002-10-23,45.7,46.616,44.182,45.141,14672834,0
2002-10-24,45.101,45.109,42.901,43.294,9188216,0
2002-10-25,43.294,44.605,43.294,44.26,5067149,0
2002-10-28,44.448,45.461,43.923,44.119,3426056,0
2002-10-29,44.298,44.48,43.13,43.811,3654970,0
2002-10-30,43.946,44.29,43.521,44.041,4113941,0
2002-10-31,43.908,44.841,42.894,43.13,3703475,0
2002-11-01,43.028,44.572,42.743,44.096,3525363,0
2002-11-04,44.685,45.988,44.072,45.078,4384482,0
2002-11-05,45.078,45.557,44.723,45.03,4214515,0
2002-11-06,45.777,47.261,45.768,47.002,8543109,0
2002-11-07,46.239,47.01,45.366,45.815,5440053,0
2002-11-08,45.824,48.879,45.824,48.368,7114885,0
2002-11-11,48.573,48.956,48.14,48.297,5875599,0
2002-11-12,48.791,48.791,47.064,47.708,5109799,0
2002-11-13,47.708,48.154,46.332,47.089,5119218,0
2002-11-14,48.006,48.423,47.699,48.384,3459795,0
2002-11-15,48.384,48.384,47.285,47.882,5433176,0
2002-11-18,47.891,47.891,46.939,47.159,4068743,0
2002-11-19,47.166,48.722,47.166,48.078,5098597,0
2002-11-20,48.086,49.437,47.574,49.437,4889800,0
2002-11-21,49.603,50.672,49.537,50.558,5762163,0
2002-11-22,50.564,51.582,50.499,51.338,5431908,0
2002-11-25,51.667,53.34,51.156,53.16,6953961,0
2002-11-26,53.167,53.167,49.961,49.985,12140657,0
2002-11-27,53.112,54.023,51.626,53.89,10205466,0
2002-11-29,53.388,54.047,53.151,53.349,2512948,0
2002-12-02,54.007,54.44,53.543,53.701,5885152,0
2002-12-03,53.143,53.506,51.55,52.46,6682781,0
2002-12-04,52.507,53.073,51.675,52.712,3245905,0
2002-12-05,52.712,53.506,52.066,52.391,4550120,0
2002-12-06,51.792,52.218,50.722,51.11,5292245,0
2002-12-09,50.991,52.721,50.913,51.054,4475387,0
2002-12-10,51.063,51.738,51.063,51.626,2746954,0
2002-12-11,51.863,51.918,50.985,51.433,2248134,0
2002-12-12,51.433,51.433,49.893,50.066,3862108,0
2002-12-13,49.603,50.772,49.603,50.357,2966064,0
2002-12-16,50.043,51.102,49.804,50.656,4905969,0
2002-12-17,50.656,50.763,49.646,49.953,5197899,0
2002-12-18,49.62,49.788,48.54,48.927,3227570,0
2002-12-19,48.58,49.721,48.564,48.816,3792337,0
2002-12-20,49.513,49.933,49.231,49.405,5381233,0
2002-12-23,49.828,51.087,49.686,50.34,3029721,0
2002-12-24,50.185,50.614,50.168,50.323,1228467,0
2002-12-26,50.456,50.598,49.507,49.91,2419498,0
2002-12-27,49.208,49.397,48.856,49.083,2422299,0
2002-12-30,49.083,50.036,49.058,49.91,2410335,0
2002-12-31,49.405,49.985,49.288,49.603,2284418,0
2003-01-02,50.656,51.753,50.348,51.156,4615435,0
2003-01-03,51.738,52.486,51.708,52.327,3673429,0
2003-01-06,52.327,53.19,51.941,53.096,3259144,0
2003-01-07,52.468,53.741,51.911,52.037,4178615,0
2003-01-08,52.375,52.94,52.012,52.411,3076317,0
2003-01-09,52.411,53.112,51.824,52.507,3797053,0
2003-01-10,52.515,53.073,51.981,52.532,3011645,0
2003-01-13,53.035,53.104,51.744,51.941,3562538,0
2003-01-14,51.941,52.844,51.604,52.486,3967655,0
2003-01-15,52.641,52.657,52.116,52.547,3379968,0
2003-01-16,52.562,53.349,52.562,52.806,3149906,0
2003-01-17,52.562,53.035,51.243,51.393,3708567,0
2003-01-21,51.667,51.783,50.829,51.087,3100892,0
2003-01-22,51.313,52.137,50.672,50.731,3602132,0
2003-01-23,49.208,49.828,48.612,49.64,8977252,0
2003-01-24,49.646,49.646,47.646,48.1,5771457,0
2003-01-27,47.646,47.646,46.671,47.031,5058108,0
2003-01-28,47.246,47.606,46.514,47.599,4515108,0
2003-01-29,47.606,48.039,46.475,47.834,4309113,0
2003-01-30,47.802,47.959,46.239,46.372,3454445,0
2003-01-31,45.846,47.331,45.846,47.047,4562215,0
2003-02-03,47.724,49.02,47.683,48.18,4681256,0
2003-02-04,47.566,47.802,46.882,47.771,3765860,0
2003-02-05,47.78,48.791,47.103,47.261,2995476,0
2003-02-06,47.293,48.204,47.018,47.81,2908900,0
2003-02-07,47.331,47.448,46.356,46.679,3730720,0
2003-02-10,46.869,47.173,46.004,46.962,3077974,0
2003-02-11,46.962,47.473,46.75,46.897,3243228,0
2003-02-12,47.152,47.285,46.028,46.255,3462720,0
2003-02-13,45.846,46.028,44.156,45,6232976,0
2003-02-14,45.013,45.549,44.19,44.558,4435660,0
2003-02-18,45.163,45.714,45.163,45.415,4682529,0
2003-02-19,45.595,46.019,45.25,45.674,3811057,0
2003-02-20,46.145,46.145,44.656,44.656,3095418,0
2003-02-21,45.124,45.32,43.985,45.149,4855167,0
2003-02-24,45.156,45.156,44.363,44.513,3189124,0
2003-02-25,43.985,44.14,43.272,43.954,4189308,0
2003-02-26,44.064,45.021,43.592,43.655,4152007,0
2003-02-27,43.985,44.951,43.75,44.387,4081726,0
2003-02-28,44.692,45.116,44.19,44.424,3728175,0
2003-03-03,44.572,45.156,44.26,44.456,3580997,0
2003-03-04,44.396,44.723,44,44.14,2916538,0
2003-03-05,44.023,45.007,44.007,44.772,3550697,0
2003-03-06,44.379,44.763,43.946,43.946,3685778,0
2003-03-07,43.435,44.921,43.354,44.755,3840340,0
2003-03-10,44.647,44.647,43.82,43.985,2580935,0
2003-03-11,43.985,43.985,42.022,42.178,6174920,0
2003-03-12,42.186,42.454,41.449,42.446,4197331,0
2003-03-13,42.648,43.444,41.958,43.388,4533823,0
2003-03-14,43.23,43.388,42.169,42.399,4666489,0
2003-03-17,41.943,43.512,41.481,43.435,6862929,0
2003-03-18,43.435,44.298,43.311,43.97,3450499,0
2003-03-19,44.182,44.772,43.758,44.613,3314654,0
2003-03-20,44.621,44.763,43.758,44.48,3751726,0
2003-03-21,45.163,45.87,44.656,45.714,4706463,0
2003-03-24,45.714,45.714,44.433,44.535,2795335,0
2003-03-25,44.26,46.303,44.26,45.666,3569790,0
2003-03-26,45.833,45.909,45.132,45.449,2702524,0
2003-03-27,44.692,46.028,44.656,45.721,3039396,0
2003-03-28,45.305,45.87,44.966,45.841,3159453,0
2003-03-31,45.399,45.674,44.596,44.888,2777638,0
2003-04-01,45.203,45.87,44.55,45.815,3133229,0
2003-04-02,46.104,47.127,46.067,46.821,3417014,0
2003-04-03,47.08,47.786,46.83,47.521,3724100,0
2003-04-04,47.676,48.197,47.599,48.109,3556934,0
2003-04-07,48.494,49.333,46.875,46.98,4849948,0
2003-04-08,47.206,47.559,46.735,46.971,2785785,0
2003-04-09,46.224,47.905,46.224,46.547,3166460,0
2003-04-10,46.697,47.01,46.262,46.869,2581193,0
2003-04-11,46.869,46.971,45.525,45.841,4501232,0
2003-04-14,45.674,46.891,45.649,46.735,3219422,0
2003-04-15,46.804,46.93,45.949,46.397,3153215,0
2003-04-16,46.788,46.855,45.557,45.744,3413959,0
2003-04-17,45.674,46.104,45.603,45.855,3217768,0
2003-04-21,45.557,46.995,45.549,46.713,4621163,0
2003-04-22,46.713,48.306,46.713,48.14,5057980,0
2003-04-23,48.621,49.358,48.494,49.09,4769613,0
2003-04-24,49.09,50.722,48.933,50.308,6000877,0
2003-04-25,50.425,50.687,49.326,49.703,4849442,0
2003-04-28,49.562,50.607,49.297,50.3,3200831,0
2003-04-29,50.308,51.005,50.308,50.664,3218277,0
2003-04-30,50.664,50.738,50.036,50.126,6001134,0
2003-05-01,50.126,50.523,49.305,50.365,3125847,0
2003-05-02,50.365,50.664,49.562,50.456,3716588,0
2003-05-05,50.481,50.977,49.828,50.232,3947154,0
2003-05-06,50.193,50.581,49.836,50.259,3493404,0
2003-05-07,50.259,50.573,49.902,50.55,4322099,0
2003-05-08,50.558,50.558,49.736,50.199,3900810,0
2003-05-09,50.199,50.78,50.199,50.387,4104390,0
2003-05-12,50.109,50.589,49.918,50.558,3850648,0
2003-05-13,50.267,50.456,49.679,50.109,3048820,0
2003-05-14,50.348,50.425,49.405,50.066,2976249,0
2003-05-15,50.267,50.387,49.736,50.387,3463231,0
2003-05-16,50.232,50.332,49.721,49.902,3284098,0
2003-05-19,47.929,49.634,47.08,47.716,8672715,0
2003-05-20,47.213,47.285,45.351,45.833,10511145,0
2003-05-21,45.833,46.539,45.25,45.79,8474996,0
2003-05-22,45.79,45.79,44.959,45.342,7310569,0
2003-05-23,45.036,45.761,44.387,45.634,6973313,0
2003-05-27,45.359,46.585,44.535,46.578,8825880,0
2003-05-28,46.429,47.047,46.028,46.104,5008455,0
2003-05-29,46.104,46.72,45.572,45.728,3964980,0
2003-05-30,46.104,46.962,45.862,46.947,4852750,0
2003-06-02,47.582,47.599,45.533,45.674,6291797,0
2003-06-03,45.674,46.875,45.674,46.812,6736127,0
2003-06-04,46.593,47.599,46.381,47.268,3803164,0
2003-06-05,46.971,48.54,46.326,48.479,5169254,0
2003-06-06,48.699,49.562,47.842,48.055,5233553,0
2003-06-09,48.021,48.147,46.939,47.103,3014318,0
2003-06-10,47.127,47.363,46.514,47.309,3048691,0
2003-06-11,48.501,49.796,48.446,49.634,9637132,0
2003-06-12,49.796,50.648,49.513,50.316,7183638,0
2003-06-13,50.49,51.448,49.976,51.22,6672594,0
2003-06-16,51.801,53.425,51.619,53.292,7413569,0
2003-06-17,53.804,56.081,53.804,54.849,11902580,0
2003-06-18,54.823,55.437,53.851,54.197,7966118,0
2003-06-19,54.197,54.205,52.844,52.94,5003365,0
2003-06-20,53.254,54.156,52.94,53.827,6467745,0
2003-06-23,53.709,53.709,52.116,52.681,4799528,0
2003-06-24,53.112,54.392,52.995,53.929,4998146,0
2003-06-25,53.881,54.919,52.94,53.215,4126668,0
2003-06-26,53.215,54.613,52.83,54.613,4785526,0
2003-06-27,53.017,53.723,52.925,53.506,7635353,0
2003-06-30,53.528,54.635,53.528,54.171,6022523,0
2003-07-01,54.118,54.896,53.425,54.807,5026025,0
2003-07-02,54.807,54.973,54.354,54.674,3492261,0
2003-07-03,54.674,54.949,54.212,54.409,2298168,0
2003-07-07,54.589,55.326,54.589,55.242,3704241,0
2003-07-08,54.472,54.525,53.82,54.33,3795141,0
2003-07-09,54.039,54.18,53.096,53.34,5427454,0
2003-07-10,53.096,53.135,52.327,52.688,3699781,0
2003-07-11,52.648,53.246,52.31,52.979,3302049,0
2003-07-14,53.723,53.772,52.657,52.9,2868670,0
2003-07-15,53.002,53.112,51.612,51.708,5030228,0
2003-07-16,52.043,52.234,51.304,52.021,2896423,0
2003-07-17,52.218,53.41,52.051,52.477,5546616,0
2003-07-18,52.477,52.86,51.604,52.766,3521160,0
2003-07-21,52.766,52.766,51.376,51.95,2722763,0
2003-07-22,51.997,52.27,51.102,51.753,3337698,0
2003-07-23,51.894,52.27,51.119,51.894,2833910,0
2003-07-24,52.705,53.607,52.428,52.486,5487416,0
2003-07-25,52.486,52.94,48.596,52.9,2644720,0
2003-07-28,52.783,53.073,52.051,52.327,3034942,0
2003-07-29,52.286,52.428,50.904,50.96,4550499,0
2003-07-30,51.171,52.31,51.079,52.27,4497415,0
2003-07-31,52.586,52.868,51.329,51.715,4148315,0
2003-08-01,51.134,51.187,49.81,50.267,4782089,0
2003-08-04,50.267,50.895,49.445,50.755,3227063,0
2003-08-05,50.664,51.351,50.036,50.118,3255196,0
2003-08-06,50.109,50.214,49.342,49.437,4065942,0
2003-08-07,49.546,50.267,49.546,50.151,3195234,0
2003-08-08,50.251,50.308,49.17,49.428,2929271,0
2003-08-11,49.248,49.703,49.114,49.537,2716273,0
2003-08-12,49.679,49.695,49.097,49.389,2859248,0
2003-08-13,49.13,49.462,48.683,48.856,2706847,0
2003-08-14,48.699,48.816,48.147,48.226,3602003,0
2003-08-15,48.384,48.621,47.764,48.406,2198480,0
2003-08-18,48.306,48.643,48.154,48.43,2627026,0
2003-08-19,48.464,48.54,47.951,48.109,3364049,0
2003-08-20,48.109,48.612,48.055,48.399,4088093,0
2003-08-21,49.859,50.614,49.476,49.925,14309475,0
2003-08-22,50.109,50.109,48.895,49.326,6171354,0
2003-08-25,49.326,50.01,49.297,49.938,4200261,0
2003-08-26,49.796,50.806,49.796,50.706,5313126,0
2003-08-27,50.706,51.433,50.706,51.226,3438660,0
2003-08-28,51.448,51.832,50.842,51.738,3783682,0
2003-08-29,51.683,52.31,51.448,52.257,3131957,0
2003-09-02,52.31,52.641,51.485,52.468,4285817,0
2003-09-03,49.603,50.267,48.533,48.777,15586195,0
2003-09-04,48.109,48.281,47.323,47.943,11102402,0
2003-09-05,48.589,48.895,47.802,47.913,10478938,0
2003-09-08,48.211,48.933,48.189,48.501,5029845,0
2003-09-09,48.384,48.808,48.219,48.258,3540636,0
2003-09-10,48.266,48.933,48.266,48.722,4285944,0
2003-09-11,49.051,49.155,47.764,47.898,4210572,0
2003-09-12,48.226,48.423,47.959,48.297,4105024,0
2003-09-15,48.621,48.621,47.834,47.834,3215092,0
2003-09-16,47.92,48.07,47.089,47.913,4177849,0
2003-09-17,47.181,48.345,47.181,47.708,3713404,0
2003-09-18,47.818,48.555,47.756,47.943,3555661,0
2003-09-19,47.943,48.439,47.221,47.293,4463929,0
2003-09-22,47.293,47.293,46.356,46.539,4351639,0
2003-09-23,47.127,47.316,46.797,46.995,3269331,0
2003-09-24,46.812,47.213,46.262,46.539,4744788,0
2003-09-25,46.812,46.875,46.121,46.121,3223243,0
2003-09-26,46.121,46.138,45.485,45.549,4999287,0
2003-09-29,45.627,45.942,45.477,45.714,3764203,0
2003-09-30,45.949,46.891,45.7,46.654,6122592,0
2003-10-01,48.699,49.64,48.345,49.492,13885769,0
2003-10-02,49.405,49.993,49.106,49.885,5180333,0
2003-10-03,50.465,50.507,49.721,49.796,4775722,0
2003-10-06,49.877,50.168,49.67,49.819,3018265,0
2003-10-07,49.819,49.918,48.903,49.483,3879550,0
2003-10-08,49.64,49.712,48.769,48.918,3029721,0
2003-10-09,49.483,49.721,48.706,48.832,3500024,0
2003-10-10,49.13,49.288,48.65,48.94,2249787,0
2003-10-13,48.94,49.163,48.69,48.729,1789033,0
2003-10-14,48.337,49.02,48.197,48.996,3891009,0
2003-10-15,48.996,49.358,48.14,48.43,3230752,0
2003-10-16,48.125,48.783,48.125,48.635,3389133,0
2003-10-17,48.69,48.87,47.929,48.039,3540128,0
2003-10-20,48.163,48.345,47.624,48.345,3075813,0
2003-10-21,48.345,49.288,48.345,49.09,3092868,0
2003-10-22,48.54,48.549,47.395,47.741,4844728,0
2003-10-23,48.658,51.525,48.635,51.134,10423558,0
2003-10-24,51.134,52.066,50.755,52.066,7717597,0
2003-10-27,52.066,52.853,51.841,52.351,5104960,0
2003-10-28,52.405,52.9,52.099,52.9,3857271,0
2003-10-29,52.822,52.822,51.848,51.941,3876115,0
2003-10-30,51.941,53.331,51.941,52.343,5831931,0
2003-10-31,52.539,53.175,52.27,52.327,4636184,0
2003-11-03,52.336,52.586,52.066,52.428,2582350,0
2003-11-04,51.738,51.989,50.977,51.25,3655254,0
2003-11-05,51.156,51.871,51.054,51.871,3542676,0
2003-11-06,51.76,52.31,51.485,52.137,3118207,0
2003-11-07,52.201,52.586,51.448,51.723,3407846,0
2003-11-10,51.508,51.76,51.268,51.47,2387162,0
2003-11-11,51.142,51.508,50.977,51.079,2445983,0
2003-11-12,51.054,52.391,50.693,51.989,4683547,0
2003-11-13,51.997,54.667,51.841,54.235,9430753,0
2003-11-14,54.354,56.537,54.354,55.987,12214372,0
2003-11-17,54.589,56.136,54.589,55.532,5814871,0
2003-11-18,55.532,56.451,55.452,55.72,4098026,0
2003-11-19,55.846,57.18,55.608,56.977,5684245,0
2003-11-20,56.559,56.984,56.105,56.184,4237305,0
2003-11-21,56.184,56.467,54.517,54.674,8326041,0
2003-11-24,55.075,55.727,55.022,55.374,4560946,0
2003-11-25,55.374,55.75,55.108,55.508,4348326,0
2003-11-26,54.941,54.941,53.715,54.434,8084519,0
2003-11-28,54.434,54.44,53.686,54.039,2999548,0
2003-12-01,53.851,55.374,53.804,55.217,5385180,0
2003-12-02,54.629,55.524,54.455,54.589,5150797,0
2003-12-03,54.667,55.123,54.18,54.18,4037549,0
2003-12-04,54.434,54.739,53.662,54.205,3124955,0
2003-12-05,53.851,54.748,53.607,54.039,2819141,0
2003-12-08,54.039,55.058,53.765,55.007,4129730,0
2003-12-09,55.084,55.415,54.651,55.415,4399636,0
2003-12-10,55.415,55.641,54.982,55.296,4548722,0
2003-12-11,55.69,56.631,55.423,56.397,4654139,0
2003-12-12,56.318,56.702,55.75,56.702,3816402,0
2003-12-15,57.088,57.171,56.301,56.31,3170913,0
2003-12-16,56.31,57.568,56.301,57.568,4566799,0
2003-12-17,57.346,57.441,56.702,56.931,3496456,0
2003-12-18,56.931,57.543,56.828,57.433,3538222,0
2003-12-19,57.614,58.037,57.156,58.037,4784763,0
2003-12-22,57.748,57.748,56.397,56.709,4742873,0
2003-12-23,56.262,56.702,54.973,55.39,6104132,0
2003-12-24,55.39,55.6,55.335,55.374,1841104,0
2003-12-26,55.491,55.828,55.374,55.469,629446,0
2003-12-29,56.002,56.254,55.469,56.254,3388882,0
2003-12-30,56.276,56.357,55.491,55.713,3958869,0
2003-12-31,55.69,55.72,55.015,55.242,4562726,0
2004-01-02,55.649,56.673,55.532,55.955,4813537,0
2004-01-05,55.296,55.925,54.904,55.132,8617841,0
2004-01-06,54.982,55.169,54.589,55.084,6873244,0
2004-01-07,54.635,54.889,54.4,54.84,5520519,0
2004-01-08,54.643,54.731,53.349,53.49,7333228,0
2004-01-09,53.331,53.551,53.002,53.081,5688957,0
2004-01-12,53.373,54.267,53.254,54.062,5767252,0
2004-01-13,53.969,54.126,53.568,53.881,4662415,0
2004-01-14,53.686,54.542,53.41,54.354,4916916,0
2004-01-15,54.44,54.605,54.007,54.597,4271808,0
2004-01-16,54.823,55.116,54.706,55.029,5395113,0
2004-01-20,55.058,55.132,54.674,54.786,4590351,0
2004-01-21,54.793,55.608,54.276,55.608,4932067,0
2004-01-22,55.415,55.791,55.178,55.727,4384738,0
2004-01-23,55.75,55.767,54.259,54.558,5012149,0
2004-01-26,54.205,54.501,53.922,54.109,5765221,0
2004-01-27,54.109,54.486,53.686,53.765,4767067,0
2004-01-28,53.881,53.985,52.391,52.562,6445719,0
2004-01-29,52.428,53.873,52.27,53.723,5757325,0
2004-01-30,53.843,53.843,52.791,53.442,3893050,0
2004-02-02,53.238,54.91,53.035,54.235,4554321,0
2004-02-03,54.235,54.724,53.82,54.509,3540893,0
2004-02-04,54.509,55.476,54.235,55.374,6061098,0
2004-02-05,55.758,56.168,55.382,56.12,5030101,0
2004-02-06,56.12,57.252,55.978,57.222,5662601,0
2004-02-09,57.26,57.725,56.756,57.51,4705827,0
2004-02-10,57.51,58.681,57.306,58.549,6835684,0
2004-02-11,58.247,58.673,57.933,58.673,5695832,0
2004-02-12,58.673,58.673,57.614,57.79,7359460,0
2004-02-13,57.798,57.85,57.133,57.731,3103435,0
2004-02-17,57.739,57.783,57.055,57.306,3016860,0
2004-02-18,57.222,57.321,56.583,56.913,3186571,0
2004-02-19,57.111,57.765,56.863,57.064,4267353,0
2004-02-20,57.096,57.534,56.679,56.922,2759816,0
2004-02-23,56.931,57.064,56.364,56.567,2323885,0
2004-02-24,56.522,56.948,56.105,56.843,3392062,0
2004-02-25,57.039,57.228,56.858,57.171,3410267,0
2004-02-26,57.377,57.833,57.306,57.807,3122661,0
2004-02-27,54.982,58.484,54.982,58.076,4102100,0
2004-03-01,58.007,58.007,57.299,57.682,4176452,0
2004-03-02,57.574,57.966,56.731,57.047,2395566,0
2004-03-03,57.021,57.479,56.388,57.401,2075879,0
2004-03-04,57.457,57.471,56.693,57.433,2636319,0
2004-03-05,57.337,57.991,57.127,57.7,2863955,0
2004-03-08,57.807,58.107,57.111,57.18,2542489,0
2004-03-09,57.237,57.418,55.592,56.434,6258054,0
2004-03-10,56.473,56.537,55.249,55.365,4984776,0
2004-03-11,55.359,55.532,54.197,54.33,4899980,0
2004-03-12,54.667,55.713,54.463,55.713,3894573,0
2004-03-15,55.249,55.382,54.509,54.731,3934678,0
2004-03-16,54.982,55.742,54.982,55.508,3881968,0
2004-03-17,55.415,55.429,54.472,54.849,4373536,0
2004-03-18,54.434,55.116,54.212,54.84,3677248,0
2004-03-19,54.525,54.715,53.835,53.905,3820351,0
2004-03-22,53.905,54.375,53.206,53.381,4155568,0
2004-03-23,53.599,54,53.026,53.057,4065813,0
2004-03-24,53.135,53.231,51.871,52.225,6323751,0
2004-03-25,52.225,52.225,50.672,51.448,8062750,0
2004-03-26,51.367,51.59,50.913,51.054,6390589,0
2004-03-29,51.25,51.894,51.187,51.525,4667379,0
2004-03-30,51.841,51.981,51.359,51.683,4356091,0
2004-03-31,53.373,53.694,52.468,52.547,7517838,0
2004-04-01,52.94,53.356,52.633,53.096,6877062,0
2004-04-02,54.039,54.509,53.765,53.961,6293071,0
2004-04-05,54.156,54.33,53.662,54.314,4690549,0
2004-04-06,53.922,54.189,53.506,54.023,2606781,0
2004-04-07,54,54.896,53.78,54.509,4983628,0
2004-04-08,54.904,55.099,53.575,54.102,4573673,0
2004-04-12,54.574,54.574,54.014,54.36,1930226,0
2004-04-13,54.748,54.84,54.276,54.463,4358891,0
2004-04-14,54.212,55.305,54.212,55.305,4229287,0
2004-04-15,55.75,57.26,55.617,57.26,7714795,0
2004-04-16,57.321,57.614,56.567,56.906,6286322,0
2004-04-19,56.948,57.918,56.948,57.651,6280969,0
2004-04-20,57.651,57.983,56.748,56.748,4663938,0
2004-04-21,56.748,58.007,56.341,57.657,4264935,0
2004-04-22,57.657,58.72,57.353,58.139,4636441,0
2004-04-23,57.94,58.218,57.252,57.457,3681064,0
2004-04-26,57.582,58.068,57.18,57.614,2724930,0
2004-04-27,57.889,58.814,57.666,57.948,3778718,0
2004-04-28,57.948,58.007,57.401,57.85,3419307,0
2004-04-29,57.911,58.649,57.149,57.651,3556807,0
2004-04-30,57.875,58.69,57.675,57.974,3932260,0
2004-05-03,57.983,58.9,57.974,58.627,3827989,0
2004-05-04,58.666,59.669,58.516,59.169,4977518,0
2004-05-05,58.972,59.568,58.908,59.169,3621354,0
2004-05-06,58.753,60.188,58.713,59.898,4234633,0
2004-05-07,60.089,60.44,59.311,59.342,4428025,0
2004-05-10,59.342,59.813,57.79,58.422,6390083,0
2004-05-11,58.083,58.666,57.798,58.007,4119669,0
2004-05-12,57.534,58.121,56.623,57.897,4471823,0
2004-05-13,57.77,58.083,57.393,57.543,2809082,0
2004-05-14,57.543,58.507,57.321,58.007,2509891,0
2004-05-17,57.213,57.614,56.828,57.284,4946454,0
2004-05-18,57.284,57.582,56.764,56.998,3420963,0
2004-05-19,57.103,57.337,56.318,56.46,3510079,0
2004-05-20,56.709,56.992,56.112,56.799,3775407,0
2004-05-21,56.863,57.096,56.16,56.537,2700611,0
2004-05-24,56.631,56.631,55.226,55.586,4267099,0
2004-05-25,55.592,56.739,55.374,56.607,3895083,0
2004-05-26,57.299,58.037,57.141,57.666,5227310,0
2004-05-27,58.083,58.499,57.815,58.091,3052256,0
2004-05-28,58.091,58.091,57.418,57.867,2860011,0
2004-06-01,58.007,58.713,57.867,58.705,3686671,0
2004-06-02,58.871,58.9,58.194,58.516,3115788,0
2004-06-03,58.523,59.222,58.358,58.405,2867650,0
2004-06-04,58.594,59.559,58.516,58.908,3566356,0
2004-06-07,59.419,59.435,58.76,59.427,2617347,0
2004-06-08,59.066,59.419,58.79,59.207,2384362,0
2004-06-09,58.988,58.988,57.7,57.783,4594683,0
2004-06-10,58.121,58.24,57.582,57.841,2164358,0
2004-06-14,57.574,58.165,56.963,57.103,3541531,0
2004-06-15,57.494,57.574,56.863,57.039,2873886,0
2004-06-16,57.18,58.053,57.021,57.494,2638991,0
2004-06-17,57.26,57.881,57.007,57.765,2543760,0
2004-06-18,57.337,58.18,57.337,57.79,4472331,0
2004-06-21,57.574,57.708,57.081,57.081,2345784,0
2004-06-22,57.081,57.494,56.872,57.284,3337062,0
2004-06-23,57.064,57.725,56.631,57.449,2587427,0
2004-06-24,57.064,57.449,56.963,57.127,1827737,0
2004-06-25,56.673,56.709,56.073,56.081,5282185,0
2004-06-28,56.357,56.872,56.168,56.318,3967272,0
2004-06-29,56.239,56.656,54.84,55.178,7965607,0
2004-06-30,55.178,55.557,54.565,54.91,6855292,0
2004-07-01,54.91,55.217,53.592,54.142,5980382,0
2004-07-02,54.149,54.832,54.023,54.486,4120811,0
2004-07-06,54.33,54.33,53.513,53.631,3328788,0
2004-07-07,53.238,53.787,52.673,53.041,4069250,0
2004-07-08,53.026,54.643,53.026,53.317,4585388,0
2004-07-09,53.41,53.592,52.468,52.624,3976312,0
2004-07-12,52.633,53.723,52.602,53.506,3755674,0
2004-07-13,53.506,53.827,53.434,53.748,3741795,0
2004-07-14,53.528,54.259,53.254,53.402,2766178,0
2004-07-15,53.49,53.662,52.445,52.493,4557250,0
2004-07-16,52.499,52.783,51.559,52.075,4989613,0
2004-07-19,52.06,52.137,51.455,51.47,4134181,0
2004-07-20,51.292,51.559,50.381,50.797,6636435,0
2004-07-21,50.977,52.578,50.895,51.275,5439418,0
2004-07-22,50.348,51.841,50.308,50.848,5083826,0
2004-07-23,49.679,50.395,49.193,49.255,6624724,0
2004-07-26,49.562,49.57,48.415,48.808,4956764,0
2004-07-27,49.09,50.232,48.91,49.537,6925696,0
2004-07-28,49.372,50.143,48.706,50.027,5359846,0
2004-07-29,49.76,50.365,49.507,49.985,3622883,0
2004-07-30,49.796,50.558,49.686,50.051,2752301,0
2004-08-02,50.051,50.416,49.769,49.918,2298168,0
2004-08-03,49.953,50.34,49.627,49.654,3286259,0
2004-08-04,50.348,50.656,49.5,49.993,4611487,0
2004-08-05,50.036,50.088,48.147,48.235,4237942,0
2004-08-06,47.929,48.07,47.323,47.913,4828431,0
2004-08-09,48.109,48.147,47.363,47.496,2735493,0
2004-08-10,47.637,47.991,46.955,47.959,4435919,0
2004-08-11,47.293,49.248,47.293,49.17,4966443,0
2004-08-12,49.02,49.358,48.384,48.746,3192049,0
2004-08-13,48.895,49.223,48.321,48.36,3916471,0
2004-08-16,48.675,49.64,48.518,49.553,3640324,0
2004-08-17,49.546,49.819,49.097,49.349,3384678,0
2004-08-18,49.468,50.806,49.13,50.706,4177977,0
2004-08-19,50.706,50.706,49.64,50.543,4347180,0
2004-08-20,50.543,50.848,50.431,50.664,2923540,0
2004-08-23,50.664,50.93,50.44,50.581,2560566,0
2004-08-24,50.78,50.991,50.516,50.821,2783367,0
2004-08-25,50.922,51.022,50.523,50.648,2912848,0
2004-08-26,50.416,50.656,49.703,49.902,4348452,0
2004-08-27,50.151,50.706,50.036,50.523,1994394,0
2004-08-30,50.267,50.293,49.476,49.64,2960084,0
2004-08-31,49.76,50.088,49.326,49.836,2578640,0
2004-09-01,49.877,50.407,49.476,50.357,3928569,0
2004-09-02,50.357,51.054,50.267,50.88,2831746,0
2004-09-03,50.968,51.25,50.873,51.037,2544908,0
2004-09-07,51.292,52.234,51.292,51.841,3754399,0
2004-09-08,51.667,52.201,50.977,51.11,2798517,0
2004-09-09,51.304,51.801,51.171,51.626,3454062,0
2004-09-10,51.626,51.808,51.063,51.723,2454639,0
2004-09-13,51.824,51.841,51.408,51.408,3641215,0
2004-09-14,51.417,52.382,51.417,52.201,4864465,0
2004-09-15,52.351,52.86,52.302,52.657,4081603,0
2004-09-16,52.641,52.774,52.368,52.437,2917427,0
2004-09-17,52.609,52.609,52.043,52.146,3358196,0
2004-09-20,52.066,52.185,51.119,51.455,3097069,0
2004-09-21,51.448,51.455,50.939,51.179,4146021,0
2004-09-22,50.78,51.03,49.993,50.206,3660059,0
2004-09-23,50.465,50.623,49.859,49.877,2869813,0
2004-09-24,49.877,50.332,49.67,50.001,2305300,0
2004-09-27,50.01,50.151,49.288,49.405,2410203,0
2004-09-28,49.483,49.521,48.549,48.737,5174223,0
2004-09-29,48.699,48.856,48.07,48.58,4047226,0
2004-09-30,48.147,48.464,46.905,47.166,8932567,0
2004-10-01,47.323,48.564,47.309,48.226,4402942,0
2004-10-04,48.226,48.996,48.226,48.353,4215661,0
2004-10-05,48.47,48.948,48.306,48.706,2789222,0
2004-10-06,48.713,48.722,47.488,48.281,4863062,0
2004-10-07,48.345,48.589,46.647,46.78,7063195,0
2004-10-08,46.735,47.433,46.349,46.406,4972808,0
2004-10-11,46.467,46.735,46.184,46.341,3422488,0
2004-10-12,45.007,45.634,44.824,44.888,7763176,0
2004-10-13,44.888,45.036,43.852,44.222,6649677,0
2004-10-14,44.283,44.763,44.007,44.007,4970773,0
2004-10-15,44.207,45.219,44.007,45.045,8229787,0
2004-10-18,44.772,45.39,44.772,45.084,4210442,0
2004-10-19,45.084,45.163,43.852,43.985,5309937,0
2004-10-20,43.908,44.023,43.057,43.279,8131884,0
2004-10-21,42.618,43.106,41.062,41.348,13542783,0
2004-10-22,41.157,41.518,40.553,40.726,12219339,0
2004-10-25,40.726,40.844,39.539,39.619,8106546,0
2004-10-26,39.546,41.251,39.546,41.198,7729437,0
2004-10-27,42.219,44.44,41.95,44.14,12292803,0
2004-10-28,44.023,44.222,43.451,44.016,6370983,0
2004-10-29,43.836,43.985,42.385,43.13,7819196,0
2004-11-01,43.13,43.632,42.856,43.317,6073449,0
2004-11-02,43.006,44.165,42.988,43.294,6778393,0
2004-11-03,45.32,46.176,43.985,44.48,11745470,0
2004-11-04,44.677,45.116,43.993,45.021,6634272,0
2004-11-05,45.132,45.714,44.888,45.241,5296953,0
2004-11-08,44.927,45.282,44.379,44.729,4357238,0
2004-11-09,44.729,45.036,44.266,44.401,3481815,0
2004-11-10,44.34,44.355,43.554,43.686,4450562,0
2004-11-11,43.67,44.55,43.354,43.978,3545729,0
2004-11-12,44.064,44.214,43.255,44.148,3410649,0
2004-11-15,44.104,44.913,43.985,44.913,4219102,0
2004-11-16,44.913,45.116,44.535,44.621,5859433,0
2004-11-17,45.116,45.163,43.811,43.875,4340432,0
2004-11-18,44.222,44.379,44.007,44.298,3437004,0
2004-11-19,44.497,44.497,43.279,43.371,4243292,0
2004-11-22,43.388,44.14,42.964,44.088,5316812,0
2004-11-23,43.923,44.088,42.28,42.908,6012717,0
2004-11-24,43.161,43.397,42.721,43.035,3668334,0
2004-11-26,42.894,43.505,42.84,43.006,1329937,0
2004-11-29,43.397,43.397,41.982,42.666,7194714,0
2004-11-30,42.413,42.743,41.873,41.888,4570621,0
2004-12-01,42.296,42.783,42.178,42.783,4499578,0
2004-12-02,42.783,43.648,42.571,43.035,4150732,0
2004-12-03,43.122,43.474,42.58,42.806,3425928,0
2004-12-06,42.806,43.082,42.312,42.886,3393844,0
2004-12-07,42.894,43.205,42.132,42.147,3415869,0
2004-12-08,42.692,42.856,42.163,42.683,4705063,0
2004-12-09,42.178,43.012,41.958,42.949,5675461,0
2004-12-10,43.02,43.354,42.901,43.23,5268942,0
2004-12-13,43.554,44.096,43.545,44.023,5401863,0
2004-12-14,44.023,45.036,44.023,44.772,5848738,0
2004-12-15,44.927,45.116,44.332,44.55,4710542,0
2004-12-16,44.613,45.415,44.471,45.084,5932255,0
2004-12-17,43.082,44.104,41.912,44,17366824,0
2004-12-20,44.032,44.371,43.205,43.435,6758786,0
2004-12-21,43.444,43.836,43.279,43.836,5182112,0
2004-12-22,43.554,44.613,43.554,44.471,5320255,0
2004-12-23,44.355,45.383,44.307,44.974,4013232,0
2004-12-27,45.062,45.565,44.913,44.913,3063586,0
2004-12-28,44.804,45.299,44.78,45.109,2439617,0
2004-12-29,44.864,44.966,44.558,44.966,3492513,0
2004-12-30,45.124,45.359,44.974,45.163,3223877,0
2004-12-31,45.163,45.163,44.535,44.572,5319616,0
2005-01-03,44.588,44.804,44.14,44.182,4019725,0
2005-01-04,44.456,44.647,43.554,43.592,5446038,0
2005-01-05,43.775,44.133,43.592,44.049,4320954,0
2005-01-06,43.985,44.605,43.899,44.401,3743197,0
2005-01-07,44.401,44.535,44.119,44.19,3754020,0
2005-01-10,44.064,44.841,43.908,44.723,3702328,0
2005-01-11,44.723,44.864,44.298,44.795,4318663,0
2005-01-12,44.824,45.423,44.685,45.383,5692521,0
2005-01-13,45.186,45.359,44.307,44.314,4659614,0
2005-01-14,44.26,45.007,44.207,44.966,4083510,0
2005-01-18,44.966,45.305,44.463,45.194,3921693,0
2005-01-19,45.109,45.305,44.738,44.772,3136285,0
2005-01-20,44.772,45.045,44.072,44.323,4197965,0
2005-01-21,44.14,44.238,43.421,43.451,4418603,0
2005-01-24,43.632,43.735,43.073,43.073,3915581,0
2005-01-25,43.474,43.75,43.028,43.082,3839576,0
2005-01-26,44.182,44.905,43.505,43.592,7461312,0
2005-01-27,43.397,43.844,43.239,43.601,4983756,0
2005-01-28,43.474,43.474,41.518,42.085,7540246,0
2005-01-31,42.21,42.964,42.14,42.603,6240484,0
2005-02-01,42.61,43.02,42.296,43.012,3424908,0
2005-02-02,42.901,43.583,42.743,43.311,3465140,0
2005-02-03,43.311,43.354,42.894,43.097,4330631,0
2005-02-04,42.972,43.474,42.806,43.222,2826781,0
2005-02-07,43.421,44.113,43.317,43.781,2604360,0
2005-02-08,43.354,43.67,43.247,43.512,4049775,0
2005-02-09,43.75,44.081,42.871,42.923,3245140,0
2005-02-10,43.184,43.2,42.806,43.042,2523388,0
2005-02-11,42.915,44.529,42.886,43.592,3455209,0
2005-02-14,43.946,43.97,43.23,43.512,2712198,0
2005-02-15,43.397,43.908,43.161,43.803,4318914,0
2005-02-16,43.609,43.859,43.23,43.538,3227184,0
2005-02-17,43.428,43.742,43.205,43.303,3514282,0
2005-02-18,43.379,43.379,42.692,42.886,5660054,0
2005-02-22,42.94,43.279,42.806,42.856,4898073,0
2005-02-23,42.964,43.23,42.856,43.065,2787186,0
2005-02-24,43.146,43.351,42.862,43.294,3226934,0
2005-02-25,43.222,43.891,43.154,43.852,3088794,0
2005-02-28,43.875,44.222,43.405,43.985,3862235,0
2005-03-01,44.14,44.488,43.961,44.371,3371436,0
2005-03-02,44.049,44.772,43.884,44.26,3678776,0
2005-03-03,44.456,44.456,43.641,44.104,2465846,0
2005-03-04,44.497,44.692,44,44.579,3860201,0
2005-03-07,44.763,45.092,44.63,45.021,4370990,0
2005-03-08,44.992,45.101,44.396,44.566,3437385,0
2005-03-09,44.182,44.274,43.435,43.67,6015900,0
2005-03-10,43.67,43.908,43.334,43.641,4123362,0
2005-03-11,43.766,43.79,42.964,43.082,4096115,0
2005-03-14,43.114,43.2,42.045,42.178,7457620,0
2005-03-15,42.376,42.413,41.356,41.391,6094708,0
2005-03-16,41.424,41.606,40.703,41.071,5875986,0
2005-03-17,41.071,41.391,40.71,41.023,5091209,0
2005-03-18,41.023,41.356,40.569,41.251,6639874,0
2005-03-21,41.251,41.356,40.82,40.828,2869813,0
2005-03-22,40.837,41.22,40.687,40.718,4221266,0
2005-03-23,40.687,42.186,40.569,41.457,7266774,0
2005-03-24,41.481,41.999,41.441,41.549,3959888,0
2005-03-28,41.558,41.566,40.891,41.433,4142586,0
2005-03-29,41.274,41.315,40.308,40.631,7525226,0
2005-03-30,41.198,41.496,40.857,41.449,4838366,0
2005-03-31,41.449,41.449,40.883,40.922,3672279,0
2005-04-01,41.08,41.274,40.128,40.209,5450112,0
2005-04-04,40.465,40.648,40.12,40.317,5413190,0
2005-04-05,40.546,41.864,40.546,41.794,5922834,0
2005-04-06,41.905,42.219,41.481,42.069,5528155,0
2005-04-07,41.817,42.76,41.707,42.413,5526502,0
2005-04-08,42.533,42.94,42.422,42.657,5208724,0
2005-04-11,42.657,42.949,42.422,42.705,3641474,0
2005-04-12,42.454,42.492,41.549,42.273,6915891,0
2005-04-13,42.257,45.477,41.973,44.864,22715464,0
2005-04-14,44.677,44.841,43.317,43.325,20129438,0
2005-04-15,46.341,47.04,45.109,45.611,42637760,0
2005-04-18,45.674,46.514,45.366,46.341,15669839,0
2005-04-19,46.341,46.875,46.341,46.697,7529810,0
2005-04-20,46.539,46.891,45.565,45.572,9427315,0
2005-04-21,46.32,46.332,45.58,45.949,7150154,0
2005-04-22,45.752,46.138,45.572,45.87,5053017,0
2005-04-25,45.973,46.49,45.87,46.163,5255958,0
2005-04-26,45.752,46.332,45.657,45.87,4583986,0
2005-04-27,45.714,45.783,44.936,45.737,4351893,0
2005-04-28,45.737,45.949,44.966,45.557,4801316,0
2005-04-29,45.666,45.925,45.32,45.925,5590669,0
2005-05-02,46.104,46.42,45.5,46.271,4532041,0
2005-05-03,46.341,47.112,46.279,46.93,7259261,0
2005-05-04,47.112,47.496,46.742,47.331,7229726,0
2005-05-05,47.206,47.63,46.955,47.473,4392250,0
2005-05-06,47.574,47.898,47.246,47.268,6041109,0
2005-05-09,47.189,47.189,46.688,46.939,4706337,0
2005-05-10,46.662,46.847,46.406,46.444,4278305,0
2005-05-11,45.878,46.326,45.737,46.145,3381109,0
2005-05-12,46.631,46.891,46.184,46.49,3395117,0
2005-05-13,46.051,46.514,45.721,46.154,3824677,0
2005-05-16,46.287,46.891,46.184,46.654,2560947,0
2005-05-17,46.679,46.83,46.255,46.78,2365901,0
2005-05-18,47.127,47.708,47.064,47.41,6889669,0
2005-05-19,47.606,47.78,46.812,47.08,4991651,0
2005-05-20,47.047,47.047,46.035,46.262,6443298,0
2005-05-23,46.1,46.72,45.833,46.121,3747396,0
2005-05-24,45.595,46.57,45.595,46.043,3457245,0
2005-05-25,46.145,46.381,45.798,46.104,3873694,0
2005-05-26,46.17,46.704,46.129,46.42,3277602,0
2005-05-27,46.326,46.547,45.988,46.381,2967589,0
2005-05-31,46.39,46.514,45.768,45.79,5054668,0
2005-06-01,45.79,46.163,45.557,45.909,4052570,0
2005-06-02,45.721,45.824,45.557,45.706,2213376,0
2005-06-03,45.657,45.824,45.282,45.282,4277540,0
2005-06-06,45.359,45.737,45.141,45.314,2796353,0
2005-06-07,45.657,46.287,45.282,45.282,4166392,0
2005-06-08,45.557,45.589,44.849,45.062,4560816,0
2005-06-09,45.149,45.359,44.729,44.824,4127943,0
2005-06-10,45.07,45.241,44.566,44.763,2953076,0
2005-06-13,44.78,45.265,44.379,45.007,2991781,0
2005-06-14,44.945,45.549,44.857,45.282,3179443,0
2005-06-15,45.492,45.516,44.63,45.054,2773437,0
2005-06-16,45.383,45.996,45.233,45.841,4309624,0
2005-06-17,45.956,46.326,45.721,45.965,4794312,0
2005-06-20,45.714,45.988,45.375,45.595,3947536,0
2005-06-21,45.595,45.98,45.533,45.649,2993057,0
2005-06-22,45.714,45.956,45.44,45.807,3072627,0
2005-06-23,45.714,45.909,45.179,45.179,3200579,0
2005-06-24,45.084,45.109,44.692,44.699,3302812,0
2005-06-27,44.456,44.747,44.207,44.332,3290972,0
2005-06-28,44.613,44.692,44.056,44.506,4020998,0
2005-06-29,44.63,44.639,44.198,44.222,3510338,0
2005-06-30,44.355,44.371,43.609,43.758,5348007,0
2005-07-01,43.766,43.97,43.362,43.53,3396262,0
2005-07-05,43.311,43.875,43.205,43.766,2961224,0
2005-07-06,43.79,44.096,43.303,43.694,3702328,0
2005-07-07,43.006,43.505,43.006,43.362,5068423,0
2005-07-08,43.53,44.29,43.351,44.182,4407147,0
2005-07-11,44.535,44.558,44.19,44.471,3274805,0
2005-07-12,44.463,44.639,44.032,44.34,3948302,0
2005-07-13,44.19,44.379,44.041,44.283,3227063,0
2005-07-14,44.274,44.772,44.207,44.723,3791068,0
2005-07-15,44.456,44.872,44.314,44.506,5668073,0
2005-07-18,44.48,44.677,44.174,44.613,2496144,0
2005-07-19,44.888,45.007,44.471,44.55,3661717,0
2005-07-20,44.639,45.084,44.506,44.974,3774388,0
2005-07-21,44.19,44.63,43.985,44.182,8123226,0
2005-07-22,43.79,43.978,43.035,43.2,8247995,0
2005-07-25,43.317,43.421,42.815,43.006,4865100,0
2005-07-26,43.146,43.2,42.692,42.698,3245521,0
2005-07-27,42.729,43.311,42.705,43.13,3879297,0
2005-07-28,43.474,43.811,43.184,43.545,3691377,0
2005-07-29,43.961,44.387,43.908,44.238,6535348,0
2005-08-01,44.245,44.772,44.222,44.529,5487416,0
2005-08-02,44.14,44.207,43.75,43.993,9278736,0
2005-08-03,43.632,43.79,42.856,43.154,7870502,0
2005-08-04,43.006,43.154,42.227,42.335,7475699,0
2005-08-05,42.367,42.399,41.629,41.982,6901380,0
2005-08-08,41.99,42.093,41.502,41.707,4849569,0
2005-08-09,41.824,42.476,41.755,42.288,4443940,0
2005-08-10,42.431,42.738,42.163,42.335,4404093,0
2005-08-11,42.312,42.312,42.022,42.132,4048369,0
2005-08-12,41.912,42.156,41.794,41.95,2851352,0
2005-08-15,41.982,42.053,41.629,41.668,2848808,0
2005-08-16,41.731,41.81,41.34,41.415,4840906,0
2005-08-17,41.356,41.802,41.119,41.457,4798514,0
2005-08-18,41.282,41.356,40.828,41.251,5021954,0
2005-08-19,41.707,41.722,41.198,41.291,4973825,0
2005-08-22,41.473,41.779,41.096,41.4,3968417,0
2005-08-23,42.022,42.517,41.786,42.193,10221379,0
2005-08-24,42.273,42.454,41.786,41.936,5882219,0
2005-08-25,41.794,42.116,41.676,42.022,4360805,0
2005-08-26,42.022,42.147,41.473,41.95,5141884,0
2005-08-29,41.958,42.556,41.802,42.446,3848869,0
2005-08-30,42.335,42.492,42.06,42.47,4842566,0
2005-08-31,42.47,43.255,42.413,43.214,7270720,0
2005-09-01,42.997,43.176,42.556,42.815,4324265,0
2005-09-02,43.042,43.184,42.766,43.006,3273531,0
2005-09-06,43.2,43.694,43.154,43.694,3507918,0
2005-09-07,43.703,44.266,43.616,44.266,4623325,0
2005-09-08,43.985,44.488,43.884,44.34,4933594,0
2005-09-09,44.448,44.723,44.198,44.55,5295296,0
2005-09-12,44.44,44.841,44.401,44.729,2918576,0
2005-09-13,44.497,44.497,43.538,43.609,5011768,0
2005-09-14,43.67,43.954,43.317,43.554,3162386,0
2005-09-15,43.554,43.616,42.997,43.13,3505242,0
2005-09-16,43.264,43.397,43.122,43.354,8474614,0
2005-09-19,43.161,43.2,42.775,43.012,4201406,0
2005-09-20,42.981,43.097,42.484,42.492,6042125,0
2005-09-21,42.178,42.541,42.085,42.169,4979810,0
2005-09-22,42.163,42.61,42.156,42.376,4548595,0
2005-09-23,42.413,42.58,42.14,42.252,2650832,0
2005-09-26,42.413,42.729,41.331,41.856,5687682,0
2005-09-27,41.856,42.252,41.615,42.077,4069885,0
2005-09-28,41.982,42.393,41.772,41.999,4813152,0
2005-09-29,42.022,42.692,41.824,42.641,4942634,0
2005-09-30,42.36,42.413,41.943,42.037,5847592,0
2005-10-03,41.943,42.335,41.511,41.574,3961157,0
2005-10-04,41.534,42.335,41.511,42.108,5102159,0
2005-10-05,42.108,42.61,42.053,42.219,5806849,0
2005-10-06,42.202,42.729,42.053,42.422,8374035,0
2005-10-07,42.413,42.492,41.881,41.95,5238260,0
2005-10-10,41.747,41.84,41.214,41.566,4585512,0
2005-10-11,41.415,41.591,40.922,40.938,5459660,0
2005-10-12,41.111,41.424,40.797,40.987,5148882,0
2005-10-13,40.53,41.502,40.465,41.265,5905138,0
2005-10-14,41.157,41.802,40.844,41.331,4325792,0
2005-10-17,41.08,41.126,40.333,40.473,10979290,0
2005-10-18,40.059,40.883,40.059,40.553,7813594,0
2005-10-19,40.254,40.562,40.128,40.53,7689206,0
2005-10-20,40.449,40.726,40.018,40.254,9765974,0
2005-10-21,40.593,40.605,39.649,39.823,7584300,0
2005-10-24,39.823,40.113,39.666,39.886,9384282,0
2005-10-25,39.877,39.886,39.177,39.516,9552465,0
2005-10-26,39.704,39.852,39.546,39.587,6167150,0
2005-10-27,39.666,39.711,39.248,39.274,3788904,0
2005-10-28,39.508,39.674,39.149,39.266,6771646,0
2005-10-31,39.446,39.477,39.037,39.107,8830970,0
2005-11-01,39.185,39.415,39.075,39.083,6605757,0
2005-11-02,39.116,39.304,39.037,39.194,3860963,0
2005-11-03,39.352,39.72,39.156,39.398,4383719,0
2005-11-04,39.563,40.01,39.437,39.926,4436173,0
2005-11-07,40.052,40.308,39.869,40.136,4652099,0
2005-11-08,40.151,40.806,40.052,40.593,6959435,0
2005-11-09,40.695,41,40.449,40.865,5399947,0
2005-11-10,40.648,40.764,40.151,40.373,4793930,0
2005-11-11,40.373,40.553,39.745,40.044,3993880,0
2005-11-14,40.844,40.844,39.383,39.437,4053847,0
2005-11-15,39.429,39.704,39.383,39.619,3268693,0
2005-11-16,39.555,39.587,39.062,39.116,4860641,0
2005-11-17,39.132,39.335,38.856,39.083,5103430,0
2005-11-18,39.852,39.861,38.999,39.539,5072241,0
2005-11-21,39.469,39.956,39.383,39.852,3599077,0
2005-11-22,39.587,39.843,39.391,39.76,4058555,0
2005-11-23,39.619,40.176,39.563,39.94,3625685,0
2005-11-25,40.01,40.059,39.666,39.696,1572088,0
2005-11-28,39.783,39.807,39.335,39.429,4389450,0
2005-11-29,39.587,39.799,39.281,39.312,4222411,0
2005-11-30,39.469,39.852,39.422,39.666,5193316,0
2005-12-01,39.902,40.797,39.861,40.449,7225523,0
2005-12-02,40.449,40.71,40.216,40.507,4680747,0
2005-12-05,40.395,40.639,40.018,40.428,4220630,0
2005-12-06,40.465,41.04,40.403,40.993,5517209,0
2005-12-07,40.844,41.786,40.764,41.591,7021309,0
2005-12-08,41.591,41.591,40.648,41.008,6425222,0
2005-12-09,42.729,43.2,41.873,41.95,13851647,0
2005-12-12,42.335,42.915,42.193,42.783,6444570,0
2005-12-13,43.042,43.836,42.988,43.75,7614600,0
2005-12-14,43.632,44.214,43.592,43.954,6114443,0
2005-12-15,44.104,44.349,43.985,44.207,6071922,0
2005-12-16,44.497,44.692,44.456,44.506,7232908,0
2005-12-19,45.282,45.752,45.007,45.233,9568127,0
2005-12-20,45.282,45.359,44.723,44.789,5390276,0
2005-12-21,45.163,45.351,44.772,44.772,4503780,0
2005-12-22,44.729,45.03,44.677,44.864,3654205,0
2005-12-23,44.692,45.44,44.605,45.32,4073200,0
2005-12-27,45.32,45.589,45.226,45.407,3984076,0
2005-12-28,45.399,45.533,45.078,45.359,3402631,0
2005-12-29,45.342,45.549,44.959,45.132,3309433,0
2005-12-30,44.738,44.772,44.387,44.448,3766877,0
2006-01-03,44.921,45.233,44.104,45.054,5038373,0
2006-01-04,45.149,45.359,44.677,44.833,5040160,0
2006-01-05,45.045,45.116,44.685,45.078,3998339,0
2006-01-06,45.32,45.649,44.841,45.415,3971345,0
2006-01-09,45.461,46.231,45.351,46.012,3758857,0
2006-01-10,45.909,46.341,45.226,45.7,4415929,0
2006-01-11,45.833,45.833,45.25,45.7,2432358,0
2006-01-12,45.777,46.1,45.219,45.516,3445152,0
2006-01-13,45.634,45.949,45.399,45.516,4052318,0
2006-01-17,45.203,45.516,44.857,44.983,4289505,0
2006-01-18,44.945,44.945,44.456,44.738,4023929,0
2006-01-19,45.084,45.407,44.63,44.913,4596845,0
2006-01-20,44.888,45.054,44.543,44.692,6416819,0
2006-01-23,44.833,45.203,44.387,44.936,4283652,0
2006-01-24,45.179,45.477,44.558,44.857,4734094,0
2006-01-25,45.045,45.39,44.888,44.905,6182173,0
2006-01-26,45.163,45.282,44.692,44.714,8724279,0
2006-01-27,44.605,45.32,44.558,45.203,8734849,0
2006-01-30,45.29,45.423,44.936,45.062,3965106,0
2006-01-31,44.888,44.905,43.985,44.471,8287333,0
2006-02-01,44.253,44.772,44,44.685,5130172,0
2006-02-02,44.613,44.872,44.081,44.222,4338777,0
2006-02-03,43.938,44.266,43.75,43.875,5171802,0
2006-02-06,43.79,43.867,43.272,43.53,3546620,0
2006-02-07,43.397,43.641,42.886,43.184,4035257,0
2006-02-08,43.073,43.891,43.073,43.75,3339732,0
2006-02-09,43.75,44.639,43.632,44.222,6666866,0
2006-02-10,44.332,44.456,43.79,44.127,3842630,0
2006-02-13,43.811,43.844,43.122,43.474,3640070,0
2006-02-14,43.616,43.827,43.057,43.577,5118203,0
2006-02-15,43.694,44.26,43.397,44,3380474,0
2006-02-16,44.007,44.332,43.538,44.266,3884008,0
2006-02-17,44.363,44.379,43.592,43.859,3657386,0
2006-02-21,43.735,44.064,43.554,43.592,3410012,0
2006-02-22,43.827,44.214,43.694,44.064,3115151,0
2006-02-23,43.899,43.961,43.554,43.931,3325473,0
2006-02-24,44.104,44.222,43.836,44,3177023,0
2006-02-27,43.914,44.824,43.914,44.558,3157802,0
2006-02-28,44.671,44.692,43.554,43.686,5944224,0
2006-03-01,43.49,43.938,43.082,43.899,4459598,0
2006-03-02,43.899,44.007,43.655,43.79,2991909,0
2006-03-03,43.592,44.274,43.512,43.758,2953459,0
2006-03-06,43.985,44.613,43.811,44.371,5121765,0
2006-03-07,44.371,44.763,44.298,44.463,4345524,0
2006-03-08,44.379,45.17,44.355,45.054,5412174,0
2006-03-09,45.477,45.477,44.664,44.833,4285944,0
2006-03-10,45.132,45.241,44.692,44.966,4486977,0
2006-03-13,45.186,45.282,44.833,44.959,3060790,0
2006-03-14,44.824,45.336,44.656,45.203,4511673,0
2006-03-15,45.007,45.084,44.34,44.747,5138190,0
2006-03-16,44.945,45.07,44.596,44.951,3216494,0
2006-03-17,45.179,45.203,44.723,44.841,4370225,0
2006-03-20,45.39,45.525,45.054,45.101,3829771,0
2006-03-21,45.32,45.44,44.974,45.013,3625557,0
2006-03-22,45.359,46.091,45.233,45.942,4655663,0
2006-03-23,45.777,45.846,45.241,45.589,3464124,0
2006-03-24,45.909,46.53,45.807,46.231,5238005,0
2006-03-27,46.231,46.32,45.721,46.083,4051937,0
2006-03-28,44.921,45.32,43.985,44.283,9582000,0
2006-03-29,44.049,44.238,43.397,44.238,8043014,0
2006-03-30,43.908,44.535,43.703,44.023,4346924,0
2006-03-31,43.908,44.19,43.354,43.435,6479712,0
2006-04-03,43.71,43.908,43.247,43.388,5001326,0
2006-04-04,43.354,43.53,42.915,43.325,6750893,0
2006-04-05,43.521,43.694,42.932,43.097,5610908,0
2006-04-06,43.2,43.354,42.627,42.791,4827159,0
2006-04-07,42.61,42.738,41.912,42.053,5748794,0
2006-04-10,42.101,42.202,41.676,41.921,3165950,0
2006-04-11,42.013,42.022,41.356,41.707,5670752,0
2006-04-12,41.457,42.108,41.238,41.958,4074218,0
2006-04-13,41.824,41.905,41.534,41.84,2768088,0
2006-04-17,41.881,41.881,41.181,41.636,3986876,0
2006-04-18,43.006,43.042,42.376,42.806,8963887,0
2006-04-19,43.035,43.035,42.648,42.923,5219797,0
2006-04-20,42.923,43.006,41.629,42.116,8033086,0
2006-04-21,42.178,42.178,41.348,41.574,6998143,0
2006-04-24,41.496,41.81,40.891,41.282,4795710,0
2006-04-25,41.488,41.488,40.82,41.008,2943020,0
2006-04-26,41.22,41.363,40.883,41.032,3434712,0
2006-04-27,39.993,41.652,39.993,41.433,4484172,0
2006-04-28,41.356,41.786,41.15,41.566,6185106,0
2006-05-01,41.245,41.591,40.946,41.08,4097899,0
2006-05-02,41,41.119,40.748,40.79,4495378,0
2006-05-03,40.79,41.023,40.726,40.812,4715249,0
2006-05-04,41.062,41.08,40.083,40.857,9276194,0
2006-05-05,41.172,41.668,40.874,41.583,3991974,0
2006-05-08,41.356,41.881,41.245,41.558,6474110,0
2006-05-09,41.433,41.502,40.812,40.993,4889800,0
2006-05-10,41.15,41.251,40.665,40.891,6759548,0
2006-05-11,40.419,40.837,40.097,40.151,7883236,0
2006-05-12,40.136,40.428,39.477,39.619,7346471,0
2006-05-15,39.666,40.695,39.626,40.665,6540186,0
2006-05-16,40.781,41,40.059,40.687,3777573,0
2006-05-17,40.412,40.844,39.783,40.059,5799591,0
2006-05-18,39.993,40.388,39.792,39.869,3431273,0
2006-05-19,40.097,40.097,39.681,40.066,4737277,0
2006-05-22,39.745,40.293,39.745,39.792,3983316,0
2006-05-23,39.674,39.815,39.422,39.595,4061610,0
2006-05-24,39.611,40.018,39.508,39.852,5385690,0
2006-05-25,39.963,40.622,39.852,40.546,5500404,0
2006-05-26,40.828,41.238,40.772,41.056,3805454,0
2006-05-30,41,41.238,40.285,40.403,4028890,0
2006-05-31,40.482,40.622,40.074,40.562,4485825,0
2006-06-01,40.546,40.891,40.201,40.837,4053847,0
2006-06-02,40.806,41.19,40.665,40.865,4281993,0
2006-06-05,40.598,40.828,40.254,40.333,4728361,0
2006-06-06,40.53,40.577,39.926,40.176,4753444,0
2006-06-07,40.184,40.79,40.097,40.614,5034430,0
2006-06-08,40.373,40.695,39.972,40.657,6414906,0
2006-06-09,40.648,40.913,40.412,40.639,2992928,0
2006-06-12,41.062,41.126,40.498,40.537,3923607,0
2006-06-13,40.687,41.032,40.482,40.537,4846639,0
2006-06-14,41.04,41.95,40.844,41.764,8479580,0
2006-06-15,42.045,42.524,41.888,42.454,6169826,0
2006-06-16,42.352,42.743,42.335,42.61,5120110,0
2006-06-19,42.791,42.862,42.61,42.799,4146786,0
2006-06-20,42.766,43.264,42.729,43.114,4749625,0
2006-06-21,42.964,43.193,42.824,42.988,4291926,0
2006-06-22,42.972,43.089,42.683,42.878,3212675,0
2006-06-23,42.692,42.752,42.257,42.648,3377164,0
2006-06-26,42.484,42.721,42.28,42.721,2485066,0
2006-06-27,42.603,42.603,41.802,41.999,4219102,0
2006-06-28,42.022,42.243,41.824,41.973,2950275,0
2006-06-29,42.101,42.972,42.022,42.831,4923152,0
2006-06-30,42.84,43.718,42.729,43.414,6120302,0
2006-07-03,43.53,43.908,43.414,43.735,1671140,0
2006-07-05,44.148,44.513,43.985,44.156,6988206,0
2006-07-06,44.064,44.639,44.064,44.513,3361378,0
2006-07-07,44.566,44.747,44,44.174,2985927,0
2006-07-10,44.266,44.417,43.961,44.198,1963330,0
2006-07-11,43.899,44.148,43.482,43.931,3439677,0
2006-07-12,44.096,44.222,43.592,43.686,2297402,0
2006-07-13,43.884,43.938,42.862,43.106,4533823,0
2006-07-14,42.901,43.405,42.657,42.856,4227121,0
2006-07-17,42.894,43.325,42.413,43.042,3741414,0
2006-07-18,42.908,43.354,42.675,43.2,2895786,0
2006-07-19,43.247,44.408,43.2,44.049,5222092,0
2006-07-20,44.222,44.677,44.14,44.19,3298995,0
2006-07-21,44.214,44.214,42.627,42.923,10467610,0
2006-07-24,42.956,44.332,42.815,43.993,5602256,0
2006-07-25,44.396,44.396,43.609,43.632,7614600,0
2006-07-26,43.397,43.775,43.2,43.609,4728744,0
2006-07-27,43.803,43.923,43.397,43.718,2874907,0
2006-07-28,43.978,44.913,43.908,44.699,5141372,0
2006-07-31,44.417,44.647,44.283,44.588,3794506,0
2006-08-01,44.298,44.522,43.914,44.214,3492002,0
2006-08-02,44.48,45.141,44.041,44.714,4763375,0
2006-08-03,44.692,45.116,44.424,44.488,3135137,0
2006-08-04,44.535,45.156,43.938,44.198,3860963,0
2006-08-07,44.29,44.29,43.317,43.655,4092421,0
2006-08-08,43.827,43.844,43.205,43.317,3455591,0
2006-08-09,43.545,44.032,43.082,43.2,4688130,0
2006-08-10,43.264,43.601,43.006,43.428,4884069,0
2006-08-11,43.057,43.097,42.28,42.698,3475197,0
2006-08-14,42.856,43.114,42.657,42.743,3420197,0
2006-08-15,43.294,43.577,43.049,43.428,3460681,0
2006-08-16,43.775,43.884,43.545,43.641,2956901,0
2006-08-17,43.482,44.056,43.388,43.946,3765987,0
2006-08-18,43.279,43.325,42.36,43.222,8693978,0
2006-08-21,43.2,43.428,42.932,43.106,3547894,0
2006-08-22,43.006,43.184,42.729,43.184,3260036,0
2006-08-23,43.342,43.562,43.02,43.239,3063969,0
2006-08-24,43.239,43.609,43.161,43.388,2911447,0
2006-08-25,43.138,43.279,42.923,43.247,2870959,0
2006-08-28,43.193,44.182,43.193,43.859,3537198,0
2006-08-29,43.961,44.298,43.908,44.072,4154681,0
2006-08-30,44.072,44.231,43.82,44.032,4501105,0
2006-08-31,44.104,44.133,43.931,43.931,3341390,0
2006-09-01,43.931,44.133,43.655,43.985,4738038,0
2006-09-05,44.156,44.174,43.538,43.766,3190776,0
2006-09-06,43.592,43.616,43.168,43.499,3534909,0
2006-09-07,43.499,43.545,42.981,43.097,2633772,0
2006-09-08,42.923,43.609,42.923,43.405,2974467,0
2006-09-11,43.122,43.371,42.393,42.618,9842110,0
2006-09-12,43.082,43.641,42.972,43.317,9624019,0
2006-09-13,43.505,43.694,43.122,43.362,5826843,0
2006-09-14,43.042,43.342,43.042,43.193,5836517,0
2006-09-15,43.388,43.583,42.783,43.042,23162467,0
2006-09-18,43.028,43.482,43.028,43.317,6047602,0
2006-09-19,43.435,43.435,42.964,43.214,3979241,0
2006-09-20,43.512,44.023,43.264,43.79,6174534,0
2006-09-21,44.14,44.463,43.836,43.961,5865416,0
2006-09-22,43.75,43.978,43.512,43.931,3186698,0
2006-09-25,44.064,44.639,43.775,44.44,5208981,0
2006-09-26,44.535,44.817,44.14,44.656,5105344,0
2006-09-27,44.471,44.927,44.448,44.78,3775789,0
2006-09-28,45.013,45.045,44.558,45.021,3423506,0
2006-09-29,43.985,44.966,43.811,44.772,8172495,0
2006-10-02,44.621,44.88,44.387,44.605,3987259,0
2006-10-03,44.613,44.959,44.424,44.529,3646440,0
2006-10-04,44.379,45.507,44.379,45.241,8594292,0
2006-10-05,45.241,45.477,44.921,45.366,4627656,0
2006-10-06,45.132,45.305,44.833,45.211,4182815,0
2006-10-09,45.078,45.342,44.992,45.17,1915587,0
2006-10-10,45.078,45.211,44.63,44.966,3572721,0
2006-10-11,44.833,44.959,44.558,44.817,4802333,0
2006-10-12,44.817,45.359,44.772,45.203,5481942,0
2006-10-13,44.951,45.124,44.789,45.062,3328024,0
2006-10-16,45.062,45.423,44.966,45.29,3140486,0
2006-10-17,45.132,45.557,44.789,45.203,4089751,0
2006-10-18,45.351,45.934,45.305,45.752,5873815,0
2006-10-19,45.728,45.728,44.63,45.156,7732747,0
2006-10-20,45.132,45.179,44.396,44.959,6012717,0
2006-10-23,44.671,45.595,44.572,45.485,4906479,0
2006-10-24,45.203,45.423,45.07,45.383,4731925,0
2006-10-25,45.351,45.477,44.983,45.156,4141820,0
2006-10-26,44.945,45.359,44.621,45,5004893,0
2006-10-27,44.692,45.045,44.448,44.795,5295168,0
2006-10-30,44.699,44.864,44.222,44.238,4769104,0
2006-10-31,44.448,44.497,43.938,43.993,4891834,0
2006-11-01,44.182,44.253,43.703,43.978,6808947,0
2006-11-02,43.985,44.488,43.946,44.274,6736378,0
2006-11-03,44.14,44.332,43.946,44.049,3999230,0
2006-11-06,44.049,44.543,43.899,44.513,4561706,0
2006-11-07,44.572,45.149,44.396,44.755,6314712,0
2006-11-08,44.34,44.543,43.766,44.363,7077076,0
2006-11-09,44.231,44.26,42.878,43.097,14006846,0
2006-11-10,43.097,43.272,42.367,42.524,7491998,0
2006-11-13,42.312,42.76,42.108,42.462,6939574,0
2006-11-14,42.595,42.595,41.912,42.296,9416876,0
2006-11-15,42.413,42.871,42.264,42.705,8293828,0
2006-11-16,42.178,43.042,42.178,42.856,7372445,0
2006-11-17,42.856,43.2,42.648,42.848,7766484,0
2006-11-20,42.61,42.878,42.36,42.713,5316050,0
2006-11-21,42.541,42.713,42.14,42.454,7467679,0
2006-11-22,42.296,42.61,42.257,42.437,4366786,0
2006-11-24,42.437,42.641,42.243,42.335,2123620,0
2006-11-27,42.264,42.462,41.936,42.085,6287593,0
2006-11-28,41.928,42.627,41.928,42.193,5931746,0
2006-11-29,42.367,42.683,42.219,42.446,4533823,0
2006-11-30,42.367,42.58,41.982,42.093,6215408,0
2006-12-01,41.982,42.193,41.817,41.943,5345208,0
2006-12-04,42.093,42.462,41.864,42.437,5817925,0
2006-12-05,42.595,43.035,42.169,42.964,6852615,0
2006-12-06,42.752,43.138,42.492,43.089,5999096,0
2006-12-07,42.492,42.886,42.28,42.406,7303951,0
2006-12-08,42.257,42.509,42.101,42.413,5489323,0
2006-12-11,42.335,42.541,42.219,42.399,4191472,0
2006-12-12,42.476,42.517,42.06,42.335,4716013,0
2006-12-13,42.563,42.571,42.007,42.169,5403259,0
2006-12-14,42.093,42.556,42.093,42.393,3822769,0
2006-12-15,42.406,42.862,42.227,42.848,8227748,0
2006-12-18,42.492,42.492,41.574,41.81,13243845,0
2006-12-19,41.534,41.629,41.111,41.331,11096547,0
2006-12-20,41.238,41.518,41.062,41.157,7127748,0
2006-12-21,40.938,41.157,40.598,40.679,9277082,0
2006-12-22,40.755,40.764,40.16,40.333,10800665,0
2006-12-26,40.373,41.473,40.254,40.671,15552324,0
2006-12-27,40.837,41.08,40.373,40.844,7765724,0
2006-12-28,40.671,40.905,40.614,40.853,4268244,0
2006-12-29,40.631,41.015,40.614,40.922,5431524,0
2007-01-03,41.198,41.534,40.781,41.04,13120476,0
2007-01-04,40.837,41.245,40.764,41.126,8501732,0
2007-01-05,41.251,41.299,40.741,40.874,5232151,0
2007-01-08,41.008,41.008,40.648,40.687,4669924,0
2007-01-09,40.874,40.922,40.648,40.71,7776288,0
2007-01-10,40.522,40.71,40.507,40.577,4179506,0
2007-01-11,40.657,41.103,40.577,41.023,5449984,0
2007-01-12,41.157,41.566,41.056,41.315,7035061,0
2007-01-16,41.473,41.549,41.245,41.534,5201973,0
2007-01-17,41.534,41.764,41.265,41.511,5504477,0
2007-01-18,41.315,41.794,41.315,41.66,4910806,0
2007-01-19,41.864,41.982,41.496,41.597,4741857,0
2007-01-22,41.291,41.722,41.251,41.415,7460420,0
2007-01-23,41.511,41.591,41.214,41.356,5415862,0
2007-01-24,41.424,41.943,41.376,41.888,4769229,0
2007-01-25,41.786,41.864,41.511,41.731,6065043,0
2007-01-26,41.668,41.81,41.315,41.466,4845621,0
2007-01-29,41.549,41.629,41.274,41.511,4421275,0
2007-01-30,41.526,41.629,41.315,41.415,3400843,0
2007-01-31,41.391,42.705,41.274,42.509,13395097,0
2007-02-01,42.923,43.23,42.806,43.02,8464047,0
2007-02-02,42.949,43.028,42.705,42.886,6331898,0
2007-02-05,42.752,42.972,42.437,42.94,6480984,0
2007-02-06,42.886,43.057,42.721,42.915,5711616,0
2007-02-07,42.964,43.028,42.683,42.743,5957211,0
2007-02-08,42.454,42.981,42.454,42.58,3978092,0
2007-02-09,42.571,42.964,42.5,42.595,4572656,0
2007-02-12,43.006,43.006,42.595,42.738,4180222,0
2007-02-13,42.721,42.806,42.454,42.633,4273370,0
2007-02-14,42.705,43.114,42.595,43.089,4804130,0
2007-02-15,43.082,43.288,43.006,43.168,3936589,0
2007-02-16,43.012,43.23,42.862,43.193,4686219,0
2007-02-20,43.222,43.354,43.012,43.176,4110757,0
2007-02-21,42.923,43.042,42.705,42.824,4291288,0
2007-02-22,42.886,42.886,42.422,42.524,4257549,0
2007-02-23,42.413,42.698,42.219,42.58,4303894,0
2007-02-26,42.775,42.932,42.61,42.729,4898866,0
2007-02-27,42.186,42.824,41.299,41.629,10186114,0
2007-02-28,42.037,42.037,41.08,41.308,9780997,0
2007-03-01,40.853,41.251,40.764,41.04,7971378,0
2007-03-02,40.954,40.993,40.614,40.665,8322853,0
2007-03-05,40.436,40.922,40.222,40.553,9622887,0
2007-03-06,40.648,41.062,40.498,41.023,6434894,0
2007-03-07,40.899,41.19,40.569,40.732,6167913,0
2007-03-08,40.93,41.15,40.844,41.126,4196949,0
2007-03-09,41.274,41.566,41.142,41.308,6431460,0
2007-03-12,41.15,41.66,41.04,41.473,4638352,0
2007-03-13,41.134,41.534,40.844,40.899,6916020,0
2007-03-14,41.048,41.08,40.333,40.764,6802328,0
2007-03-15,40.648,40.913,40.473,40.883,4799278,0
2007-03-16,40.961,41.172,40.679,40.987,7870375,0
2007-03-19,41.023,41.408,40.938,41.376,4157165,0
2007-03-20,41.315,41.534,41.142,41.449,4497157,0
2007-03-21,41.356,42.343,41.356,42.273,8489592,0
2007-03-22,41.629,42.633,41.629,42.549,5385054,0
2007-03-23,42.406,42.586,41.936,42.264,5036722,0
2007-03-26,42.013,42.385,41.786,42.186,6628413,0
2007-03-27,41.943,42.101,41.676,41.84,5790811,0
2007-03-28,41.848,41.905,41.331,41.636,6948485,0
2007-03-29,41.786,42.053,41.415,41.95,6789723,0
2007-03-30,42.022,42.476,41.786,42.186,4746349,0
2007-04-02,42.385,42.799,42.335,42.721,7666036,0
2007-04-03,42.533,43.138,42.5,43.006,5474430,0
2007-04-04,42.923,43.388,42.806,43.325,5533069,0
2007-04-05,43.317,43.686,43.247,43.577,3815612,0
2007-04-09,43.538,43.775,43.414,43.655,2922405,0
2007-04-10,43.53,43.775,43.467,43.735,3800591,0
2007-04-11,43.766,43.781,43.428,43.663,4810503,0
2007-04-12,43.67,44.056,43.592,43.938,5095438,0
2007-04-13,44.174,44.772,44.14,44.677,8258705,0
2007-04-16,45.32,45.934,44.78,45.87,13696886,0
2007-04-17,45.87,46.413,45.824,46.239,11813430,0
2007-04-18,45.996,46.624,45.909,46.451,8748432,0
2007-04-19,46.42,47.346,46.067,47.143,12631553,0
2007-04-20,47.395,47.913,47.166,47.566,12260460,0
2007-04-23,47.293,47.346,46.554,46.838,9808692,0
2007-04-24,46.356,46.735,46.262,46.561,6466944,0
2007-04-25,46.812,46.838,46.429,46.742,5927456,0
2007-04-26,46.247,47.031,46.247,46.914,7767671,0
2007-04-27,46.349,46.891,46.332,46.821,3778213,0
2007-04-30,47.112,47.112,46.287,46.444,6618036,0
2007-05-01,46.436,46.647,46.154,46.39,9433135,0
2007-05-02,46.341,46.727,46.163,46.467,5807474,0
2007-05-03,46.697,46.812,46.32,46.451,5299691,0
2007-05-04,46.413,46.922,46.279,46.764,7868523,0
2007-05-07,46.771,47.097,46.764,46.905,5827357,0
2007-05-08,46.847,47.103,46.697,46.995,10767435,0
2007-05-09,46.797,46.955,46.647,46.93,6115612,0
2007-05-10,46.713,46.797,46.058,46.112,7850670,0
2007-05-11,46.112,46.112,45.477,45.894,9637412,0
2007-05-14,45.901,46.616,45.901,46.505,6000607,0
2007-05-15,46.475,46.812,46.406,46.53,5190265,0
2007-05-16,46.547,46.713,46.247,46.429,5016172,0
2007-05-17,46.104,46.475,46.083,46.356,3551693,0
2007-05-18,46.429,46.804,46.341,46.631,3851924,0
2007-05-21,46.654,47.04,46.49,46.83,8668996,0
2007-05-22,47.12,47.127,46.654,46.757,3941298,0
2007-05-23,46.75,46.93,46.57,46.654,3709963,0
2007-05-24,47.047,47.047,46.406,46.49,4966409,0
2007-05-25,46.028,46.735,46.028,46.624,2319112,0
2007-05-29,46.578,46.764,46.184,46.704,4076253,0
2007-05-30,46.349,46.554,45.965,46.53,6498539,0
2007-05-31,46.539,46.647,45.855,46.043,6852667,0
2007-06-01,46.129,46.312,45.886,46.296,4903215,0
2007-06-04,46.296,46.522,46.138,46.467,6204961,0
2007-06-05,46.483,46.505,46.129,46.341,6719824,0
2007-06-06,46.145,46.49,45.674,45.783,7543849,0
2007-06-07,45.627,45.682,44.543,44.714,15493470,0
2007-06-08,44.621,44.888,44.298,44.789,8905576,0
2007-06-11,44.824,45.305,44.605,45.013,6304594,0
2007-06-12,44.677,44.992,44.448,44.596,5508777,0
2007-06-13,44.596,45.021,44.283,44.723,7262063,0
2007-06-14,44.811,45.375,44.613,45.07,6148895,0
2007-06-15,45.557,45.768,45.17,45.336,6288356,0
2007-06-18,45.336,45.557,44.936,45.092,3876907,0
2007-06-19,45.17,45.477,45.084,45.359,5246355,0
2007-06-20,45.226,45.5,44.529,44.588,6133027,0
2007-06-21,44.723,44.723,44.064,44.621,5228817,0
2007-06-22,44.506,44.588,43.655,43.827,7262399,0
2007-06-25,44.174,44.26,43.435,43.577,7551447,0
2007-06-26,43.859,44.049,43.499,43.884,6350391,0
2007-06-27,43.521,44.298,43.512,44.238,6492424,0
2007-06-28,44.274,44.535,44.064,44.127,4350069,0
2007-06-29,44,44.307,43.609,43.891,5615002,0
2007-07-02,44.174,44.558,44.064,44.558,4597163,0
2007-07-03,44.747,44.772,44.417,44.605,1904227,0
2007-07-05,44.63,44.738,44.307,44.424,3406459,0
2007-07-06,44.506,44.579,44.14,44.488,4216811,0
2007-07-09,44.596,44.677,43.978,44.016,6726253,0
2007-07-10,43.75,44.023,43.53,43.545,5349788,0
2007-07-11,43.428,43.844,43.317,43.797,4462655,0
2007-07-12,43.827,44.699,43.703,44.605,5465584,0
2007-07-13,44.849,44.888,44.401,44.705,3684557,0
2007-07-16,44.488,45.013,44.488,44.685,4587429,0
2007-07-17,44.506,44.613,44.14,44.298,5469199,0
2007-07-18,44.14,44.182,43.797,44.023,6898233,0
2007-07-19,44.148,44.371,43.836,44.283,5979814,0
2007-07-20,43.797,44.408,43.797,44.007,8731154,0
2007-07-23,44.314,44.983,44.222,44.905,7496443,0
2007-07-24,45.641,46.296,44.888,44.905,13888179,0
2007-07-25,44.772,46.138,44.772,45.901,9313714,0
2007-07-26,45.477,45.706,44.332,44.535,10570165,0
2007-07-27,44.371,44.456,43.205,43.214,8089271,0
2007-07-30,43.154,43.247,42.61,43.02,7445640,0
2007-07-31,43.354,43.397,42.393,42.484,10532596,0
2007-08-01,42.101,42.988,42.045,42.571,7952523,0
2007-08-02,42.595,43.138,42.47,42.886,6509993,0
2007-08-03,42.915,43.428,42.484,42.517,7109220,0
2007-08-06,42.627,44.198,42.517,44.156,9421326,0
2007-08-07,43.859,45.03,43.844,44.396,9561388,0
2007-08-08,44.605,45.894,44.456,45.87,8545137,0
2007-08-09,45.728,46.356,45.203,45.44,10784349,0
2007-08-10,45.846,46.028,44.621,44.897,10237085,0
2007-08-13,44.535,44.927,44.222,44.714,5098597,0
2007-08-14,44.811,44.811,43.362,43.624,6809395,0
2007-08-15,43.554,44.016,43.122,43.342,6333365,0
2007-08-16,42.862,43.311,42.163,43.065,11303813,0
2007-08-17,43.609,44.032,43.097,43.836,8692452,0
2007-08-20,43.82,43.985,43.13,43.694,6186378,0
2007-08-21,43.583,43.694,43.042,43.421,4284413,0
2007-08-22,43.82,43.859,43.214,43.781,5957973,0
2007-08-23,43.97,43.985,43.632,43.884,3510973,0
2007-08-24,43.923,44.463,43.592,44.463,7129020,0
2007-08-27,44.314,44.48,44.231,44.29,3952374,0
2007-08-28,44.198,44.379,43.852,44.064,6999032,0
2007-08-29,44.096,44.274,43.703,44.238,7551707,0
2007-08-30,44.023,44.714,43.931,44.513,5919272,0
2007-08-31,44.714,45.149,44.639,45.045,7199172,0
2007-09-04,45.03,45.728,44.841,45.657,7137166,0
2007-09-05,45.47,45.47,44.857,45,6044037,0
2007-09-06,45.241,45.32,44.864,45.124,4363604,0
2007-09-07,44.671,45.03,43.993,44.119,7604033,0
2007-09-10,44.471,44.497,43.827,44.096,5626953,0
2007-09-11,44.19,44.579,43.938,44.456,5178424,0
2007-09-12,44.34,44.88,44.207,44.811,5534907,0
2007-09-13,45.124,45.314,44.78,44.913,6055880,0
2007-09-14,44.705,44.905,44.424,44.63,6356853,0
2007-09-17,44.639,44.639,43.577,43.946,5582138,0
2007-09-18,44.081,44.966,43.899,44.88,5187972,0
2007-09-19,45.013,45.557,44.596,45.186,6996864,0
2007-09-20,45.186,45.282,44.833,44.833,4683802,0
2007-09-21,45.163,45.516,44.833,45.259,6228391,0
2007-09-24,45.47,45.7,44.974,45.186,4184184,0
2007-09-25,44.983,45.557,44.738,44.936,5777312,0
2007-09-26,45.203,45.565,45.021,45.084,6599854,0
2007-09-27,45.241,45.32,44.647,45.062,5188477,0
2007-09-28,44.913,45.109,44.566,44.714,5511733,0
2007-10-01,44.841,45.949,44.804,45.783,7167699,0
2007-10-02,45.855,46.004,45.525,45.886,3678647,0
2007-10-03,45.595,46.46,45.432,46.247,5221583,0
2007-10-04,46.262,46.671,46.262,46.312,6199240,0
2007-10-05,46.578,46.988,46.46,46.713,4710919,0
2007-10-08,46.554,46.662,46.271,46.341,3425163,0
2007-10-09,46.303,46.483,45.949,45.988,5315542,0
2007-10-10,45.973,46.255,45.714,45.87,5538214,0
2007-10-11,45.886,46.239,45.706,45.833,6513069,0
2007-10-12,45.833,46.17,45.542,45.973,3648000,0
2007-10-15,46.043,46.2,45.423,45.507,7110560,0
2007-10-16,45.507,45.516,44.763,44.888,8291280,0
2007-10-17,45.07,45.407,44.456,44.729,7727656,0
2007-10-18,44.849,45.109,44.207,44.497,10620770,0
2007-10-19,44.307,44.905,43.884,44.032,7173578,0
2007-10-22,43.859,44.433,43.775,44.049,6570645,0
2007-10-23,44.307,44.872,44.072,44.872,5623899,0
2007-10-24,44.379,44.572,43.624,44.104,7563675,0
2007-10-25,40.961,41.636,40.687,41.181,29069895,0
2007-10-26,41.251,41.441,40.865,41.376,12014868,0
2007-10-29,41.4,42.413,41.4,42.037,12475115,0
2007-10-30,41.772,42.492,41.7,42.169,7456090,0
2007-10-31,42.28,42.743,41.864,42.533,12367661,0
2007-11-01,42.147,42.406,41.315,41.449,10316738,0
2007-11-02,41.7,42.022,41.251,41.369,15088516,0
2007-11-05,41.676,41.707,40.562,40.97,15671969,0
2007-11-06,41,41.348,40.844,41.22,9146768,0
2007-11-07,40.97,41.291,40.412,40.473,7590103,0
2007-11-08,40.522,40.82,40.193,40.546,10616621,0
2007-11-09,40.193,40.905,39.948,40.458,8699664,0
2007-11-12,40.465,41.566,40.254,41.238,8482108,0
2007-11-13,41.164,41.511,40.732,41.348,10856955,0
2007-11-14,41.433,42.085,41.315,41.652,8353412,0
2007-11-15,41.4,41.615,40.806,40.891,7478791,0
2007-11-16,41.087,41.315,40.341,40.695,8597163,0
2007-11-19,40.357,40.593,39.611,39.877,11009535,0
2007-11-20,40.018,40.052,39.169,39.546,7745099,0
2007-11-21,39.304,39.485,38.557,38.557,7632450,0
2007-11-23,39.218,39.917,38.895,39.894,3612112,0
2007-11-26,39.993,40.018,38.879,39.012,6341527,0
2007-11-27,39.14,40.136,38.943,39.986,8191145,0
2007-11-28,40.209,41.103,39.753,41.048,7613458,0
2007-11-29,40.837,41.714,40.726,41.466,8381829,0
2007-11-30,41.245,41.864,41.245,41.591,7545339,0
2007-12-03,41.481,41.591,41.008,41.258,6220212,0
2007-12-04,41.096,41.258,40.648,40.93,6939371,0
2007-12-05,41.391,42.252,41.119,42.013,6190961,0
2007-12-06,43.006,43.006,41.973,42.36,8304605,0
2007-12-07,42.848,42.923,42.193,42.648,5636903,0
2007-12-10,42.683,43.161,42.5,43.028,5864962,0
2007-12-11,43.012,43.467,42.413,42.462,7274155,0
2007-12-12,42.58,43.035,42.147,42.476,9293182,0
2007-12-13,42.186,42.627,42.013,42.556,7218942,0
2007-12-14,42.32,42.556,42.06,42.186,6403145,0
2007-12-17,42.013,42.36,41.597,41.772,6109839,0
2007-12-18,41.999,42.563,41.764,42.013,11976317,0
2007-12-19,41.936,42.21,41.4,41.772,8084999,0
2007-12-20,41.99,42.022,41.691,41.81,7074497,0
2007-12-21,42.101,42.648,41.943,42.595,9552833,0
2007-12-24,42.641,42.806,42.343,42.799,1870096,0
2007-12-26,42.58,42.721,42.393,42.657,3193213,0
2007-12-27,42.571,42.571,41.943,42.32,4289756,0
2007-12-28,42.202,42.533,42.186,42.454,3852863,0
2007-12-31,42.235,42.296,41.731,41.936,4978188,0
2008-01-02,41.99,42.243,41.008,41.274,7074629,0
2008-01-03,41.408,41.755,41.331,41.623,5744888,0
2008-01-04,41.265,41.496,40.593,40.687,7876347,0
2008-01-07,41.008,42.988,40.978,42.848,13209104,0
2008-01-08,43.057,44.945,42.738,44.032,15529787,0
2008-01-09,44.023,44.872,44.023,44.664,12193385,0
2008-01-10,44.417,44.864,44.041,44.656,8005750,0
2008-01-11,44.307,44.872,44.156,44.621,6824835,0
2008-01-14,44.945,45.179,44.685,44.913,7083568,0
2008-01-15,44.772,44.864,44.148,44.448,7491161,0
2008-01-16,44.222,44.905,43.931,44.041,10152595,0
2008-01-17,44.081,44.222,42.964,43.073,12323350,0
2008-01-18,42.956,43.279,41.943,42.186,12748692,0
2008-01-22,40.136,41.629,39.312,40.978,13919317,0
2008-01-23,39.852,41.008,39.437,40.987,11176088,0
2008-01-24,41.008,41.433,40.036,40.308,16548602,0
2008-01-25,40.622,40.648,39.563,39.852,12125721,0
2008-01-28,39.933,40.553,39.704,40.373,9006308,0
2008-01-29,41.566,41.566,40.857,41.087,11794852,0
2008-01-30,40.987,41.119,40.216,40.333,9367990,0
2008-01-31,39.792,40.665,39.603,40.365,12692934,0
2008-02-01,40.239,41.238,40.23,40.577,9389209,0
2008-02-04,40.585,41.134,40.349,40.905,6157196,0
2008-02-05,40.271,40.844,40.151,40.246,6926801,0
2008-02-06,40.444,40.671,39.933,40.373,5221516,0
2008-02-07,40.373,40.498,39.72,40.23,9107188,0
2008-02-08,40.097,40.097,39.274,39.453,5759875,0
2008-02-11,39.406,39.546,39.028,39.453,5375770,0
2008-02-12,39.767,40.239,39.508,40.074,6642888,0
2008-02-13,40.293,40.293,39.406,39.539,8279482,0
2008-02-14,39.469,39.539,38.956,39.257,6637657,0
2008-02-15,39.09,40.018,38.981,39.917,8249101,0
2008-02-19,40.027,40.254,39.391,39.508,7530443,0
2008-02-20,39.241,39.595,38.879,39.563,5462103,0
2008-02-21,39.776,39.902,38.99,39.132,6942230,0
2008-02-22,40.301,40.301,38.99,39.674,11533418,0
2008-02-25,39.619,40.365,39.453,40.293,6705501,0
2008-02-26,40.097,41.245,40.097,41.198,10261484,0
2008-02-27,40.874,41.103,40.49,40.71,4645214,0
2008-02-28,39.555,40.239,39.312,40.001,5597727,0
2008-02-29,39.642,39.831,39.012,39.288,8787972,0
2008-03-03,39.312,39.477,39.075,39.422,5219533,0
2008-03-04,39.132,39.446,39.069,39.281,7463511,0
2008-03-05,39.281,39.76,39.163,39.603,5755206,0
2008-03-06,39.335,39.469,38.999,39.02,5649385,0
2008-03-07,39.008,39.461,38.786,39.037,9262902,0
2008-03-10,39.037,39.91,38.51,38.816,8953635,0
2008-03-11,39.611,39.823,39.062,39.736,9475307,0
2008-03-12,39.745,39.837,39.008,39.098,7484701,0
2008-03-13,38.636,39.02,38.142,38.613,8473206,0
2008-03-14,38.816,38.816,37.176,37.552,10730444,0
2008-03-17,36.704,38.675,36.604,38.384,8717591,0
2008-03-18,38.895,39.21,38.331,39.21,6865088,0
2008-03-19,38.913,40.301,38.913,39.248,7331938,0
2008-03-20,39.304,39.312,38.621,39.149,11670068,0
2008-03-24,39.225,39.415,38.943,39.352,7373359,0
2008-03-25,39.288,39.815,39.266,39.406,5815007,0
2008-03-26,39.281,39.587,38.937,39.422,8436803,0
2008-03-27,39.477,39.926,39.477,39.611,6290256,0
2008-03-28,39.728,40.12,39.391,39.5,6798044,0
2008-03-31,39.446,40.671,39.383,40.522,10794267,0
2008-04-01,40.622,40.978,40.473,40.865,9205125,0
2008-04-02,40.883,41,40.403,40.657,7042420,0
2008-04-03,40.514,40.82,40.143,40.687,6461245,0
2008-04-04,40.671,41.583,40.53,41.062,7108935,0
2008-04-07,41.441,41.943,40.905,41.676,7801699,0
2008-04-08,41.433,41.566,40.913,41.08,6232589,0
2008-04-09,41.015,41.22,40.569,40.665,6480793,0
2008-04-10,40.585,41.433,40.585,41.15,6949510,0
2008-04-11,41.08,41.134,40.605,40.79,6807010,0
2008-04-14,40.844,40.905,40.498,40.703,6111513,0
2008-04-15,40.844,40.905,40.317,40.49,7132160,0
2008-04-16,40.865,41.348,40.585,41.274,5476281,0
2008-04-17,41.071,41.258,40.254,40.365,8820956,0
2008-04-18,40.764,41.008,40.419,40.899,7923540,0
2008-04-21,39.823,39.861,38.825,38.95,12908224,0
2008-04-22,38.95,38.95,37.907,38.526,10854996,0
2008-04-23,38.95,39.163,38.481,38.636,8333086,0
2008-04-24,38.613,38.871,38.134,38.518,5661677,0
2008-04-25,38.629,39.241,38.573,38.77,5868534,0
2008-04-28,38.92,38.99,38.606,38.77,6254603,0
2008-04-29,38.723,38.723,37.591,37.787,10896835,0
2008-04-30,37.936,38.431,37.67,37.787,7819598,0
2008-05-01,37.836,39.054,37.819,39.054,7979486,0
2008-05-02,39.185,39.194,38.675,38.786,4655206,0
2008-05-05,38.692,38.692,38.243,38.481,4404333,0
2008-05-06,38.26,38.457,37.944,38.291,5446338,0
2008-05-07,38.243,38.59,38.243,38.431,3177495,0
2008-05-08,38.424,38.464,37.9,38.04,6750263,0
2008-05-09,38.047,38.047,37.514,37.9,5465349,0
2008-05-12,38.017,38.473,37.891,38.094,4509558,0
2008-05-13,37.443,38.11,37.309,37.348,6833368,0
2008-05-14,37.443,37.953,37.348,37.936,5565550,0
2008-05-15,38.033,38.299,37.63,38.228,6613043,0
2008-05-16,39.156,39.156,38.134,38.449,6615487,0
2008-05-19,38.481,39.028,38.378,38.904,4811891,0
2008-05-20,38.794,39.09,38.299,38.457,5262296,0
2008-05-21,38.598,38.762,37.725,37.779,5960293,0
2008-05-22,37.984,38.322,37.599,38.077,3954461,0
2008-05-23,38.063,38.063,37.348,37.364,4586837,0
2008-05-27,37.45,37.734,37.395,37.654,3806132,0
2008-05-28,37.779,37.921,37.309,37.583,4482215,0
2008-05-29,37.489,38.424,37.489,38.174,8008024,0
2008-05-30,38.266,38.266,37.702,37.811,5165173,0
2008-06-02,37.921,37.984,37.237,37.38,7550450,0
2008-06-03,37.583,38.063,37.271,37.921,9247276,0
2008-06-04,38.187,38.956,38.187,38.518,9432504,0
2008-06-05,38.99,39.132,38.393,38.848,9959697,0
2008-06-06,38.762,38.762,38.009,38.033,9945670,0
2008-06-09,38.306,38.306,37.544,37.844,8174185,0
2008-06-10,37.505,38.055,37.309,37.654,6577345,0
2008-06-11,37.552,37.9,37.113,37.254,5118515,0
2008-06-12,37.435,37.953,37.348,37.466,5850566,0
2008-06-13,37.637,37.992,37.637,37.961,5473054,0
2008-06-16,37.637,37.961,37.065,37.583,7089587,0
2008-06-17,37.757,38.174,37.497,37.529,4369807,0
2008-06-18,37.466,37.702,36.838,36.895,5369639,0
2008-06-19,36.946,37.725,36.625,37.537,10469553,0
2008-06-20,37.185,37.921,36.704,36.862,9451732,0
2008-06-23,36.946,37.497,36.924,37.388,6846275,0
2008-06-24,36.773,36.995,36.108,36.87,11789788,0
2008-06-25,36.938,37.285,36.761,36.916,7660983,0
2008-06-26,36.438,36.767,36.099,36.147,8297462,0
2008-06-27,36.131,36.375,35.793,35.826,9422900,0
2008-06-30,35.951,36.562,35.626,36.256,6896714,0
2008-07-01,35.87,36.476,35.752,36.209,8217381,0
2008-07-02,36.209,36.671,36.061,36.201,5927908,0
2008-07-03,36.446,36.995,36.375,36.9,5768980,0
2008-07-07,36.855,37.011,36.069,36.297,7762203,0
2008-07-08,36.272,38.187,36.209,38.063,11932939,0
2008-07-09,38.033,38.848,37.891,37.992,8275589,0
2008-07-10,37.921,38.431,37.34,37.828,9389180,0
2008-07-11,37.325,37.725,36.862,37.443,5778677,0
2008-07-14,37.819,38.181,37.662,37.71,7277464,0
2008-07-15,37.34,37.968,37.34,37.787,10420170,0
2008-07-16,37.9,38.094,37.489,37.921,8092458,0
2008-07-17,37.858,38.134,37.152,38,8294383,0
2008-07-18,38.094,38.134,37.309,37.63,8175402,0
2008-07-21,37.63,37.804,36.855,37.058,6036643,0
2008-07-22,36.855,37.145,36.529,36.704,8488152,0
2008-07-23,37.105,37.458,36.761,37.404,7116744,0
2008-07-24,37.654,38.094,37.096,37.702,6301018,0
2008-07-25,37.113,38.055,37.113,37.552,5347472,0
2008-07-28,37.578,38.055,37.332,37.404,6532787,0
2008-07-29,37.45,38.235,37.301,37.907,7047650,0
2008-07-30,38.151,38.582,36.879,37.237,9454696,0
2008-07-31,37.074,37.411,36.797,37.004,6277565,0
2008-08-01,37.004,37.294,36.579,36.946,5511711,0
2008-08-04,36.846,37.458,36.846,37.207,6045276,0
2008-08-05,37.591,37.702,37.105,37.537,8257481,0
2008-08-06,37.096,37.992,37.096,37.702,4480987,0
2008-08-07,37.435,38.017,37.096,37.371,5852507,0
2008-08-08,37.332,38.158,37.136,38.102,5294700,0
2008-08-11,38.094,38.92,37.779,38.526,7786327,0
2008-08-12,38.636,39.098,38.369,38.683,7687406,0
2008-08-13,38.415,38.415,37.765,38,6308381,0
2008-08-14,37.71,38.582,37.646,37.968,5991646,0
2008-08-15,38.094,38.644,38.094,38.315,5870962,0
2008-08-18,38.338,38.346,37.561,37.741,7951373,0
2008-08-19,37.45,37.811,37.113,37.544,6937007,0
2008-08-20,37.569,37.63,37.065,37.237,5786494,0
2008-08-21,37.294,37.294,36.579,37.05,5298280,0
2008-08-22,37.08,37.819,36.987,37.725,6536770,0
2008-08-25,37.63,38.196,37.161,37.325,5016486,0
2008-08-26,37.301,37.529,36.781,36.93,4291065,0
2008-08-27,36.908,37.301,36.491,36.812,7027912,0
2008-08-28,36.963,37.207,36.648,36.846,5456049,0
2008-08-29,36.663,36.93,36.611,36.64,6066762,0
2008-09-02,37.08,37.395,36.461,36.648,6673625,0
2008-09-03,36.648,37.301,36.312,36.846,5634755,0
2008-09-04,36.761,36.838,36.09,36.201,6002086,0
2008-09-05,36.108,36.209,35.439,35.692,6528425,0
2008-09-08,36.375,36.797,35.76,36.657,7373189,0
2008-09-09,36.297,37.608,36.297,36.491,9124114,0
2008-09-10,36.571,37.198,36.525,36.704,7768321,0
2008-09-11,36.704,36.79,36.085,36.696,6012071,0
2008-09-12,36.5,36.797,36.281,36.604,5438463,0
2008-09-15,36.013,36.712,35.87,36.163,6782327,0
2008-09-16,35.557,35.818,34.93,35.55,12696770,0
2008-09-17,35.11,35.85,34.412,34.496,9114605,0
2008-09-18,34.844,35.91,34.456,35.675,12582747,0
2008-09-19,36.139,37.185,35.267,36.671,15273503,0
2008-09-22,36.579,37.019,35.87,36.052,7363780,0
2008-09-23,36.201,36.312,35.66,35.919,10029725,0
2008-09-24,35.959,36.529,35.66,36.397,9218444,0
2008-09-25,36.579,37.481,36.312,36.604,11887602,0
2008-09-26,36.264,36.963,35.943,36.773,7343424,0
2008-09-29,35.118,36.169,34.098,34.496,12187176,0
2008-09-30,35.251,35.321,33.678,34.583,10733311,0
2008-10-01,34.23,34.905,34.089,34.316,8071944,0
2008-10-02,34.316,34.505,33.334,33.421,8357455,0
2008-10-03,33.853,33.853,32.392,32.447,11962711,0
2008-10-06,31.92,31.968,29.131,30.178,24048643,0
2008-10-07,31.039,31.396,30.253,30.328,15871477,0
2008-10-08,30.43,31.024,29.58,29.768,11389882,0
2008-10-09,29.518,29.729,25.478,26.093,17564621,0
2008-10-10,25.103,26.227,22.975,24.631,20200542,0
2008-10-13,25.533,28.276,25.294,28.167,10548775,0
2008-10-14,27.155,29.501,27.155,27.445,13491471,0
2008-10-15,27.214,27.483,25.08,25.559,13498840,0
2008-10-16,25.677,27.221,24.741,27.005,13105945,0
2008-10-17,26.148,26.8,25.245,25.294,11663143,0
2008-10-20,25.576,26.784,24.955,26.784,11521030,0
2008-10-21,26.477,27.207,25.959,26.452,9845237,0
2008-10-22,26.4,26.415,24.663,25.221,8494343,0
2008-10-23,26.698,26.706,24.552,26.296,11113548,0
2008-10-24,25.128,25.763,24.46,24.924,9197331,0
2008-10-27,24.585,25.608,23.878,23.878,9582916,0
2008-10-28,24.403,26.288,23.484,26.22,10611563,0
2008-10-29,26.169,26.445,25.002,25.159,11687754,0
2008-10-30,25.896,25.998,25.338,25.785,9374453,0
2008-10-31,25.628,27.138,25.628,26.563,8752569,0
2008-11-03,27.048,27.132,26.343,26.715,6113543,0
2008-11-04,27.296,27.993,26.43,27.61,9913883,0
2008-11-05,27.288,27.826,26.352,26.519,7456382,0
2008-11-06,26.618,26.839,25.608,25.818,7310414,0
2008-11-07,25.833,26.997,25.833,26.863,5122981,0
2008-11-10,27.312,27.885,27.029,27.387,7393069,0
2008-11-11,27.279,27.686,26.415,26.683,6317384,0
2008-11-12,26.117,26.251,25.014,25.128,7843492,0
2008-11-13,25.321,27.097,24.946,26.8,16600763,0
2008-11-14,25.748,26.618,25.172,25.18,10329967,0
2008-11-17,24.906,25.866,24.741,25.236,8198258,0
2008-11-18,25.841,26.186,24.773,26.186,8378931,0
2008-11-19,26.045,26.683,24.427,24.671,9120225,0
2008-11-20,24.529,25.329,23.244,23.492,10142712,0
2008-11-21,23.743,24.012,22.48,23.902,12586081,0
2008-11-24,24.27,25.733,23.964,25.196,9988121,0
2008-11-25,25.841,26.203,25.002,25.763,8269700,0
2008-11-26,25.464,25.866,25.002,25.818,7494550,0
2008-11-28,25.967,27.097,25.967,26.824,3483664,0
2008-12-01,26.169,26.235,24.06,24.443,8054326,0
2008-12-02,24.773,26.148,24.741,26.07,8680223,0
2008-12-03,25.584,27.554,25.152,27.469,9879643,0
2008-12-04,27.132,27.396,26.352,26.618,8729304,0
2008-12-05,26.46,27.686,25.576,27.445,9639022,0
2008-12-08,28.026,28.158,26.94,27.378,8765615,0
2008-12-09,27.022,27.57,26.973,27.155,5693038,0
2008-12-10,27.437,27.945,27.207,27.497,6180111,0
2008-12-11,28.191,28.74,27.647,27.976,10188424,0
2008-12-12,27.349,28.67,27.177,28.598,8450359,0
2008-12-15,28.598,28.779,27.412,27.743,7280477,0
2008-12-16,27.993,29.328,27.916,29.227,7837353,0
2008-12-17,28.834,29.314,28.488,29.013,6319125,0
2008-12-18,29.227,29.784,28.655,28.961,8415475,0
2008-12-19,29.824,30.453,29.063,30.05,13052915,0
2008-12-22,30.006,30.232,28.771,29.328,6424730,0
2008-12-23,29.894,30.238,29.385,29.446,5395341,0
2008-12-24,29.849,29.909,29.454,29.692,1575729,0
2008-12-26,29.807,29.925,29.699,29.832,2054765,0
2008-12-29,29.909,30.238,29.564,30.225,5093876,0
2008-12-30,30.403,31.239,30.403,31.157,6003763,0
2008-12-31,31.157,31.811,30.931,31.629,6028450,0
2009-01-02,31.716,32.032,30.869,31.865,7668059,0
2009-01-05,31.85,31.858,30.687,30.995,8726790,0
2009-01-06,31.135,31.231,30.245,31.081,11426908,0
2009-01-07,30.679,30.995,30.154,30.337,8104354,0
2009-01-08,30.193,30.562,29.768,30.485,7163908,0
2009-01-09,30.485,30.485,29.871,30.225,7559159,0
2009-01-12,30.208,30.438,29.776,29.948,6619345,0
2009-01-13,30.043,30.379,29.776,30.253,6749495,0
2009-01-14,30.115,30.138,29.14,29.432,8348177,0
2009-01-15,29.393,29.557,28.497,29.493,6311258,0
2009-01-16,29.878,30.171,29.289,29.948,6930907,0
2009-01-20,29.784,30.446,29.242,29.367,11941384,0
2009-01-21,29.752,30.395,29.242,30.034,8703159,0
2009-01-22,29.557,30.115,29.188,29.692,7063074,0
2009-01-23,29.219,29.564,28.935,29.36,5248392,0
2009-01-26,29.573,30.232,29.259,29.509,8614134,0
2009-01-27,29.721,30.554,29.603,30.328,6879677,0
2009-01-28,30.632,30.791,30.146,30.702,6834307,0
2009-01-29,30.351,30.752,29.643,29.824,8190341,0
2009-01-30,30.403,30.403,28.488,28.923,12180295,0
2009-02-02,28.693,29.542,28.434,29.274,7008851,0
2009-02-03,29.603,30.752,28.961,30.387,12236478,0
2009-02-04,30.806,30.827,29.692,29.856,9442504,0
2009-02-05,29.683,30.082,29.259,29.973,6431022,0
2009-02-06,29.713,30.43,29.713,29.989,6337961,0
2009-02-09,30.022,30.027,29.376,29.94,5261758,0
2009-02-10,29.849,30.163,28.872,29.013,7284852,0
2009-02-11,29.163,29.219,28.637,28.841,5403762,0
2009-02-12,28.416,28.756,27.79,28.543,7764023,0
2009-02-13,28.392,28.655,27.79,27.826,7665245,0
2009-02-17,27.271,27.578,26.917,27.161,9421142,0
2009-02-18,27.304,27.304,26.792,27.022,7533010,0
2009-02-19,27.214,27.378,26.956,27.081,5399890,0
2009-02-20,26.609,26.807,25.866,26.108,10644887,0
2009-02-23,26.437,26.572,25.338,25.38,7059810,0
2009-02-24,25.456,25.904,25.18,25.85,9352068,0
2009-02-25,25.756,25.95,25.221,25.576,8835422,0
2009-02-26,25.904,25.904,24.35,24.381,15429252,0
2009-02-27,23.853,24.137,23.079,23.079,12123829,0
2009-03-02,22.425,22.662,21.726,21.795,17105658,0
2009-03-03,22.057,22.393,21.38,21.593,12064360,0
2009-03-04,22.15,22.676,21.42,22.386,11286522,0
2009-03-05,21.907,22.301,21.371,21.577,11466341,0
2009-03-06,21.718,22.174,21.56,21.976,11076463,0
2009-03-09,21.781,22.52,21.577,21.969,10990792,0
2009-03-10,22.489,23.377,22.25,23.343,12890254,0
2009-03-11,23.572,23.633,22.52,22.662,12253594,0
2009-03-12,22.662,23.667,22.579,23.587,8096672,0
2009-03-13,23.743,24.388,23.633,24.067,8645241,0
2009-03-16,24.224,24.93,24.145,24.2,8433743,0
2009-03-17,24.319,24.946,23.971,24.946,6405999,0
2009-03-18,25.487,25.998,25.095,25.527,8299577,0
2009-03-19,25.621,25.741,24.757,25.002,6583266,0
2009-03-20,25.057,25.85,25.057,25.567,13065061,0
2009-03-23,26.139,26.776,25.935,26.776,8417988,0
2009-03-24,26.4,26.948,26.053,26.053,10806268,0
2009-03-25,26.203,26.602,25.809,26.335,9418547,0
2009-03-26,26.501,26.933,26.227,26.879,9430183,0
2009-03-27,26.572,26.831,26.36,26.51,6953682,0
2009-03-30,25.159,25.904,25.159,25.792,9047414,0
2009-03-31,26.077,26.609,25.608,26.243,8532583,0
2009-04-01,25.943,26.651,25.6,26.534,6981204,0
2009-04-02,27.029,27.029,26.36,26.626,8486496,0
2009-04-03,26.335,26.51,25.541,25.928,9067917,0
2009-04-06,25.725,26.186,25.443,25.792,8426790,0
2009-04-07,24.994,25.245,24.279,25.039,7679355,0
2009-04-08,25.103,25.55,24.822,25.401,6654402,0
2009-04-09,25.935,26.549,25.417,25.636,6344544,0
2009-04-13,25.393,25.763,25.345,25.584,4335374,0
2009-04-14,25.725,25.725,25.12,25.253,6682239,0
2009-04-15,25.204,25.89,25.136,25.77,7836588,0
2009-04-16,25.896,26.281,25.472,26.132,6324129,0
2009-04-17,26.124,26.743,26.07,26.51,8491396,0
2009-04-20,26.452,27.043,25.857,25.912,12475911,0
2009-04-21,26.251,26.452,25.717,26.186,8160443,0
2009-04-22,26.007,26.186,25.496,25.717,14169941,0
2009-04-23,25.55,25.881,25.159,25.827,10938131,0
2009-04-24,25.919,26.437,25.801,25.928,10602891,0
2009-04-27,25.912,26.312,25.725,26.023,5307342,0
2009-04-28,25.976,26.46,25.89,26.077,9756688,0
2009-04-29,26.274,26.493,25.89,26.203,8593749,0
2009-04-30,26.594,26.618,25.785,25.857,10545692,0
2009-05-01,25.857,26.377,25.621,26.304,6889663,0
2009-05-04,26.251,26.698,26.132,26.558,6827955,0
2009-05-05,27.097,27.328,26.668,27.132,10597338,0
2009-05-06,27.497,27.671,26.751,27.043,7252700,0
2009-05-07,27.279,28.243,27.123,28.158,14302735,0
2009-05-08,28.528,28.788,28.08,28.238,9131425,0
2009-05-11,27.976,28.191,27.52,27.766,8070568,0
2009-05-12,27.961,28.488,27.735,28.198,8183208,0
2009-05-13,27.554,28.315,27.342,27.61,7692286,0
2009-05-14,27.662,27.834,27.489,27.587,5914949,0
2009-05-15,27.57,27.624,26.743,26.839,7863626,0
2009-05-18,27.036,27.296,26.715,27.23,7070305,0
2009-05-19,27.342,27.371,26.973,27.123,5563531,0
2009-05-20,27.378,27.671,27.097,27.279,6086620,0
2009-05-21,27.587,27.587,26.847,27.191,6642147,0
2009-05-22,27.199,27.312,26.816,26.973,4251220,0
2009-05-26,26.887,27.429,26.743,27.371,5032410,0
2009-05-27,27.363,27.512,26.377,26.445,6612021,0
2009-05-28,26.445,26.8,26.369,26.534,5727467,0
2009-05-29,26.586,27.177,26.392,27.155,6204313,0
2009-06-01,27.404,27.537,26.924,27.214,6772328,0
2009-06-02,27.097,27.759,27.022,27.528,6735386,0
2009-06-03,27.296,27.387,26.94,27.177,6719617,0
2009-06-04,27.214,27.363,26.706,27.005,5941240,0
2009-06-05,27.132,27.342,26.683,27.312,7035345,0
2009-06-08,27.334,27.342,26.469,26.784,7191634,0
2009-06-09,26.668,26.997,26.319,26.634,5158729,0
2009-06-10,26.8,26.879,26.392,26.634,5959247,0
2009-06-11,26.66,27.412,26.66,27.005,8081128,0
2009-06-12,27.013,27.363,26.759,26.933,6704569,0
2009-06-15,26.698,26.698,25.875,25.89,9023869,0
2009-06-16,26.03,26.335,25.748,25.904,8239306,0
2009-06-17,25.912,26.558,25.912,26.259,6437555,0
2009-06-18,26.266,26.847,26.156,26.586,6202569,0
2009-06-19,26.768,26.924,26.392,26.477,8826003,0
2009-06-22,26.235,26.235,25.748,26.093,10174097,0
2009-06-23,26.117,26.519,26.037,26.36,7435286,0
2009-06-24,26.452,26.683,26.203,26.4,7809495,0
2009-06-25,26.22,27.814,26.117,27.752,16267459,0
2009-06-26,27.647,27.86,26.721,27.71,23897172,0
2009-06-29,27.727,27.727,27.123,27.512,8903207,0
2009-06-30,27.512,27.662,26.956,27.207,8530251,0
2009-07-01,27.304,27.679,27.207,27.462,6708396,0
2009-07-02,27.264,27.264,26.626,26.626,5720122,0
2009-07-06,26.452,26.683,26.124,26.369,7946304,0
2009-07-07,26.36,26.609,26.156,26.304,7643772,0
2009-07-08,25.95,26.651,25.95,26.251,7486021,0
2009-07-09,26.312,26.377,25.827,25.919,6992313,0
2009-07-10,25.801,26.643,25.725,26.169,17810380,0
2009-07-13,26.235,26.274,25.286,25.866,16789059,0
2009-07-14,25.77,25.943,25.608,25.85,12583789,0
2009-07-15,25.928,26.36,25.628,26.304,9375336,0
2009-07-16,26.211,26.634,26.211,26.519,7664165,0
2009-07-17,26.477,26.493,26.093,26.335,5587198,0
2009-07-20,26.519,26.651,26.03,26.485,7951066,0
2009-07-21,26.792,27.123,26.675,27.057,8622155,0
2009-07-22,27.371,27.387,26.534,26.541,12581865,0
2009-07-23,26.751,27.132,26.549,26.924,8328980,0
2009-07-24,26.816,27.304,26.563,27.239,9085888,0
2009-07-27,27.349,27.61,27.106,27.61,6035720,0
2009-07-28,27.497,27.743,27.114,27.546,6233854,0
2009-07-29,27.483,27.703,27.184,27.412,5192329,0
2009-07-30,27.662,28.001,27.42,27.528,5829180,0
2009-07-31,27.497,27.814,27.396,27.404,7503365,0
2009-08-03,27.752,27.985,27.155,27.462,7209810,0
2009-08-04,27.319,27.537,27.184,27.537,5556217,0
2009-08-05,27.601,27.703,27.097,27.255,6118558,0
2009-08-06,27.312,27.328,26.973,27.036,5669498,0
2009-08-07,27.288,27.537,27.155,27.404,6693772,0
2009-08-10,26.683,26.706,26.452,26.572,12067089,0
2009-08-11,26.66,26.729,26.335,26.445,8012701,0
2009-08-12,26.235,26.251,25.841,25.875,9516344,0
2009-08-13,25.857,26.037,25.443,25.818,7977492,0
2009-08-14,25.85,25.896,25.45,25.827,4859502,0
2009-08-17,25.709,25.875,25.487,25.692,5406686,0
2009-08-18,25.314,25.928,25.314,25.792,6961170,0
2009-08-19,25.401,25.881,25.401,25.881,7558391,0
2009-08-20,26.045,26.132,25.776,26.037,5657607,0
2009-08-21,26.077,26.58,26.077,26.274,7292808,0
2009-08-24,26.369,26.626,26.22,26.493,7133450,0
2009-08-25,26.519,26.824,26.493,26.602,6835634,0
2009-08-26,26.501,26.824,26.392,26.43,6865633,0
2009-08-27,26.377,26.824,26.377,26.792,7894073,0
2009-08-28,26.792,26.879,26.22,26.392,11025442,0
2009-08-31,26.164,26.558,26.164,26.281,7408557,0
2009-09-01,26.156,26.352,25.717,25.827,9019930,0
2009-09-02,25.725,26.007,25.643,25.928,9092941,0
2009-09-03,25.896,25.943,25.504,25.636,7432568,0
2009-09-04,25.668,25.919,25.636,25.919,5295909,0
2009-09-08,26.077,26.117,25.636,25.785,6845609,0
2009-09-09,25.741,26.037,25.7,25.827,7886782,0
2009-09-10,26.053,26.07,25.725,25.776,7565323,0
2009-09-11,25.833,26.015,25.659,25.776,9270633,0
2009-09-14,26.169,26.178,25.928,26.023,10788239,0
2009-09-15,26.101,26.101,25.692,25.725,9517804,0
2009-09-16,25.809,25.881,25.668,25.818,7792001,0
2009-09-17,25.763,25.89,25.668,25.717,8998113,0
2009-09-18,25.919,25.976,25.785,25.809,11855457,0
2009-09-21,25.919,25.943,25.725,25.809,5866152,0
2009-09-22,25.875,25.935,25.677,25.741,8577629,0
2009-09-23,25.801,25.801,25.487,25.487,8184342,0
2009-09-24,25.584,25.709,25.371,25.45,8832319,0
2009-09-25,25.435,25.818,25.435,25.668,8035749,0
2009-09-28,25.709,26.194,25.709,25.95,7130234,0
2009-09-29,26.061,26.352,25.857,26.251,11808032,0
2009-09-30,26.328,26.328,25.725,25.943,8375955,0
2009-10-01,25.896,25.943,25.608,25.643,8301180,0
2009-10-02,25.527,25.643,25.371,25.533,7332075,0
2009-10-05,25.614,25.651,25.345,25.504,6433003,0
2009-10-06,25.643,26.061,25.541,25.935,6147967,0
2009-10-07,25.919,26.015,25.801,26.015,6946944,0
2009-10-08,26.101,26.328,26.07,26.203,6375492,0
2009-10-09,26.227,26.618,26.03,26.534,6929380,0
2009-10-12,26.626,26.751,26.51,26.602,5390195,0
2009-10-13,26.558,26.586,26.156,26.203,6843962,0
2009-10-14,26.385,26.768,26.22,26.643,8623770,0
2009-10-15,26.541,27.106,26.51,27.097,8769960,0
2009-10-16,26.909,27.161,26.909,27.048,8590579,0
2009-10-19,27.271,27.925,27.146,27.71,12114635,0
2009-10-20,27.64,27.985,27.363,27.679,15426588,0
2009-10-21,27.805,27.893,26.296,26.437,22712820,0
2009-10-22,26.683,26.807,26.274,26.784,12774285,0
2009-10-23,26.887,26.924,26.549,26.675,10016366,0
2009-10-26,26.743,27.022,26.493,26.634,10189982,0
2009-10-27,26.706,27.043,26.609,26.847,8450424,0
2009-10-28,26.831,26.997,26.706,26.706,10055294,0
2009-10-29,26.824,26.824,26.469,26.816,9168091,0
2009-10-30,26.759,26.964,26.469,26.715,11037346,0
2009-11-02,26.855,26.855,26.563,26.743,8912255,0
2009-11-03,26.626,26.706,26.22,26.343,9161570,0
2009-11-04,26.563,27.005,26.43,26.691,7340879,0
2009-11-05,26.816,27.177,26.715,27.043,6177691,0
2009-11-06,27.013,27.123,26.831,27.097,11493058,0
2009-11-09,27.304,27.79,27.184,27.743,7408530,0
2009-11-10,27.296,27.759,27.247,27.686,7693694,0
2009-11-11,27.735,27.805,27.378,27.64,7847952,0
2009-11-12,27.505,27.805,27.42,27.477,6654212,0
2009-11-13,27.561,27.901,27.453,27.775,6390644,0
2009-11-16,27.798,28.324,27.686,28.191,9384633,0
2009-11-17,28.191,28.238,27.945,28.23,6086499,0
2009-11-18,28.276,28.45,27.908,28.442,7313146,0
2009-11-19,28.331,28.442,27.694,28.373,9003232,0
2009-11-20,28.306,28.827,28.276,28.74,9319536,0
2009-11-23,28.771,29.204,28.771,28.907,6530184,0
2009-11-24,28.975,29.376,28.841,29.298,10221036,0
2009-11-25,29.408,29.484,29.219,29.376,6510162,0
2009-11-27,28.99,29.092,28.637,28.982,3871021,0
2009-11-30,29.047,29.063,28.723,28.849,8505382,0
2009-12-01,28.923,29.438,28.803,29.131,8609313,0
2009-12-02,29.131,29.58,29.131,29.462,8426049,0
2009-12-03,29.446,29.841,29.305,29.376,8100283,0
2009-12-04,29.659,29.849,29.259,29.367,6367112,0
2009-12-07,29.399,29.675,29.085,29.118,7228039,0
2009-12-08,29.079,29.32,28.622,28.678,9142262,0
2009-12-09,28.678,28.863,28.457,28.714,8338502,0
2009-12-10,28.11,28.306,27.304,27.505,27917826,0
2009-12-11,27.679,27.798,27.073,27.469,15989455,0
2009-12-14,27.679,28.128,27.578,27.976,8325040,0
2009-12-15,27.945,28.11,27.671,28.08,7731083,0
2009-12-16,28.23,28.324,28.05,28.05,9258882,0
2009-12-17,28.026,28.087,27.743,27.842,6771266,0
2009-12-18,27.868,28.102,27.752,28.057,12524626,0
2009-12-21,28.158,28.693,28.057,28.464,8092103,0
2009-12-22,28.614,28.812,28.243,28.365,6660110,0
2009-12-23,28.549,28.646,28.191,28.23,7102022,0
2009-12-24,28.276,28.356,28.119,28.34,1795771,0
2009-12-28,28.425,28.549,28.267,28.442,3951858,0
2009-12-29,28.442,28.558,28.267,28.284,4620630,0
2009-12-30,28.158,28.408,28.134,28.408,4400603,0
2009-12-31,28.356,28.392,28.009,28.05,6138295,0
2010-01-04,28.094,28.549,28.094,28.134,7724274,0
2010-01-05,28.198,28.206,27.437,27.64,9570388,0
2010-01-06,27.679,27.908,27.679,27.842,9754364,0
2010-01-07,27.876,27.931,27.61,27.703,7635925,0
2010-01-08,27.71,27.71,27.363,27.489,7159246,0
2010-01-11,27.686,27.931,27.561,27.868,6102555,0
2010-01-12,27.766,27.961,27.655,27.775,5984765,0
2010-01-13,27.766,28.276,27.703,28.158,6773648,0
2010-01-14,28.08,28.276,28.08,28.276,8169661,0
2010-01-15,28.276,28.365,27.826,28.134,8299511,0
2010-01-19,28.267,29.784,28.206,29.385,22656148,0
2010-01-20,29.345,29.626,28.794,29.298,11268849,0
2010-01-21,29.274,29.438,28.276,28.365,14032916,0
2010-01-22,28.348,28.598,27.851,27.901,9227146,0
2010-01-25,28.158,28.292,27.908,28.08,8274725,0
2010-01-26,28.243,28.464,28.094,28.399,9074704,0
2010-01-27,28.399,28.607,28.198,28.582,8924329,0
2010-01-28,28.206,28.284,27.703,28.08,11997460,0
2010-01-29,28.23,28.23,27.596,27.647,11817276,0
2010-02-01,27.775,28.034,27.371,27.489,8612619,0
2010-02-02,27.489,28.08,27.412,27.976,8368114,0
2010-02-03,27.842,27.842,27.546,27.735,6993974,0
2010-02-04,27.57,27.662,27.184,27.23,11348403,0
2010-02-05,27.184,27.349,26.634,27.114,11074407,0
2010-02-08,27.088,27.596,26.879,27.319,10439614,0
2010-02-09,27.512,27.86,27.371,27.647,13064519,0
2010-02-10,27.296,27.296,26.691,26.839,12000518,0
2010-02-11,26.839,27.043,26.563,26.839,8085073,0
2010-02-12,26.736,26.736,26.415,26.668,11084565,0
2010-02-16,26.901,26.901,26.668,26.768,9268580,0
2010-02-17,26.982,27.191,26.879,27.013,7261905,0
2010-02-18,27.013,27.17,26.909,27.029,5289899,0
2010-02-19,26.863,27.081,26.594,26.893,6971822,0
2010-02-22,27.022,27.214,26.768,27.073,7453374,0
2010-02-23,26.989,27.073,26.586,26.675,7063182,0
2010-02-24,26.792,26.948,26.675,26.736,5635171,0
2010-02-25,26.58,26.956,26.485,26.893,7780987,0
2010-02-26,26.964,27.114,26.855,26.973,6174876,0
2010-03-01,27.097,27.138,26.924,26.956,7275570,0
2010-03-02,27.013,27.304,26.964,27.138,8041279,0
2010-03-03,27.191,27.279,26.887,26.956,6769026,0
2010-03-04,27.013,27.146,26.948,27.132,7403357,0
2010-03-05,27.214,27.561,27.199,27.561,7629909,0
2010-03-08,27.578,27.578,27.342,27.437,7219818,0
2010-03-09,27.489,27.624,27.312,27.537,6115324,0
2010-03-10,27.679,27.851,27.554,27.759,6446906,0
2010-03-11,27.752,28.143,27.671,28.134,8499283,0
2010-03-12,28.267,28.276,27.868,28.222,9224157,0
2010-03-15,28.261,28.306,28.087,28.284,8206745,0
2010-03-16,28.348,28.45,28.191,28.416,8448420,0
2010-03-17,28.442,28.543,28.348,28.45,7836705,0
2010-03-18,28.34,28.575,28.292,28.558,7299084,0
2010-03-19,28.655,28.731,28.284,28.408,12274218,0
2010-03-22,28.473,28.923,28.373,28.7,8519323,0
2010-03-23,28.779,28.907,28.637,28.765,8294740,0
2010-03-24,28.812,28.827,28.416,28.482,6939450,0
2010-03-25,28.731,28.731,28.243,28.261,7451932,0
2010-03-26,28.306,28.306,27.805,27.82,10438796,0
2010-03-29,27.885,28.064,27.759,27.86,8854582,0
2010-03-30,27.893,28.23,27.868,28.198,9122169,0
2010-03-31,28.173,28.661,28.119,28.45,11919009,0
2010-04-01,28.63,28.74,28.306,28.392,7954777,0
2010-04-05,28.549,29.038,28.434,28.707,10431683,0
2010-04-06,28.582,28.731,28.324,28.678,8954475,0
2010-04-07,28.678,28.812,28.63,28.684,12162506,0
2010-04-08,28.678,28.765,28.63,28.684,7707771,0
2010-04-09,28.819,28.997,28.7,28.935,5840100,0
2010-04-12,28.927,28.927,28.7,28.723,6690826,0
2010-04-13,28.723,29.031,28.67,28.997,7369909,0
2010-04-14,28.841,28.923,28.63,28.74,9775186,0
2010-04-15,28.756,28.889,28.67,28.841,7167129,0
2010-04-16,28.707,28.935,28.67,28.7,10170088,0
2010-04-19,28.306,28.765,28.08,28.731,14768418,0
2010-04-20,28.731,28.788,28.637,28.693,9916983,0
2010-04-21,28.67,28.714,28.119,28.284,14416757,0
2010-04-22,28.11,28.151,27.655,27.79,13230327,0
2010-04-23,27.819,27.867,27.37,27.849,13239312,0
2010-04-26,27.885,28.043,27.694,27.743,0,0
2010-04-27,27.718,27.805,27.349,27.387,8913324,0
2010-04-28,27.505,27.505,27.155,27.304,8871651,0
2010-04-29,27.469,27.766,27.356,27.52,7965139,0
2010-04-30,27.596,27.885,27.469,27.469,8832629,0
2010-05-03,27.703,27.814,27.489,27.64,6663722,0
2010-05-04,27.512,27.79,27.378,27.497,8925656,0
2010-05-05,27.462,27.781,27.378,27.554,8547548,0
2010-05-06,27.528,27.596,26.251,27.022,15728637,0
2010-05-07,27.022,27.412,26.721,27.191,30151616,0
2010-05-10,27.86,28.119,27.429,27.61,17132964,0
2010-05-11,27.477,27.916,27.453,27.71,8892651,0
2010-05-12,27.546,27.546,27.073,27.319,8527031,0
2010-05-13,27.319,27.356,27.081,27.097,7152032,0
2010-05-14,26.973,27.022,26.493,26.643,9788605,0
2010-05-17,26.683,26.831,26.377,26.715,7036723,0
2010-05-18,26.901,27.036,26.4,26.407,8521455,0
2010-05-19,26.288,26.706,26.288,26.594,11966664,0
2010-05-20,26.274,26.675,25.998,26.186,15479324,0
2010-05-21,25.919,26.077,25.659,26.015,11483034,0
2010-05-24,25.928,26.243,25.841,25.904,6205999,0
2010-05-25,25.608,25.77,25.152,25.725,12832825,0
2010-05-26,25.904,25.904,25.213,25.329,16188046,0
2010-05-27,25.659,25.818,25.541,25.776,7775561,0
2010-05-28,25.792,25.983,25.576,25.756,10681071,0
2010-06-01,25.628,26.023,25.456,25.567,7445394,0
2010-06-02,25.733,26.093,25.621,26.085,7013158,0
2010-06-03,26.101,26.343,26.053,26.211,6502825,0
2010-06-04,25.935,25.998,25.345,25.426,8663154,0
2010-06-07,25.6,25.801,25.472,25.591,12116057,0
2010-06-08,25.584,25.857,25.435,25.841,9677034,0
2010-06-09,25.919,26.148,25.77,25.881,8273316,0
2010-06-10,26.194,26.643,26.037,26.281,9183661,0
2010-06-11,26.169,26.549,26.124,26.445,7131292,0
2010-06-14,26.706,26.879,26.572,26.602,7705920,0
2010-06-15,26.668,27.036,26.519,27.013,8114532,0
2010-06-16,26.901,26.989,26.643,26.792,9591680,0
2010-06-17,26.893,27.013,26.643,27.013,8268017,0
2010-06-18,27.221,27.288,26.989,27.184,10829916,0
2010-06-21,27.304,27.371,27.106,27.221,6755307,0
2010-06-22,27.221,27.477,27.036,27.057,6691924,0
2010-06-23,27.048,27.255,26.893,27.146,7162460,0
2010-06-24,27.132,27.184,26.855,27.081,21474834,0
2010-06-25,26.956,26.982,26.594,26.66,16181152,0
2010-06-28,26.901,26.909,26.527,26.721,10553466,0
2010-06-29,26.4,26.558,26.186,26.51,11270973,0
2010-06-30,26.472,26.763,26.257,26.311,9857503,0
2010-07-01,26.259,26.288,25.776,26.015,21811022,0
2010-07-02,26.045,26.602,25.989,26.445,8769626,0
2010-07-06,26.563,26.824,26.445,26.634,24640424,0
2010-07-07,26.721,27.23,26.519,27.221,8603369,0
2010-07-08,27.349,27.64,27.296,27.631,9563027,0
2010-07-09,27.601,27.631,27.396,27.624,6831612,0
2010-07-12,27.57,27.64,27.445,27.596,5553524,0
2010-07-13,27.703,27.961,27.624,27.655,9579443,0
2010-07-14,27.61,27.647,27.255,27.334,14100268,0
2010-07-15,27.378,27.679,27.191,27.624,9389914,0
2010-07-16,27.554,27.587,27.161,27.207,9718857,0
2010-07-19,27.304,27.554,27.304,27.483,6302140,0
2010-07-20,27.312,27.735,27.057,27.694,8815586,0
2010-07-21,27.826,27.826,27.271,27.453,8667489,0
2010-07-22,28.158,28.158,27.489,27.61,11311886,0
2010-07-23,27.662,27.679,27.155,27.624,8056464,0
2010-07-26,27.647,27.901,27.624,27.834,5949665,0
2010-07-27,27.985,28.379,27.686,28.356,15073370,0
2010-07-28,28.292,28.434,27.908,28.017,13265552,0
2010-07-29,28.087,28.267,27.647,27.842,9255060,0
2010-07-30,27.694,28.134,27.528,27.961,9755825,0
2010-08-02,28.206,28.582,28.08,28.543,8901008,0
2010-08-03,28.614,28.794,28.497,28.731,7574387,0
2010-08-04,28.646,28.923,28.45,28.889,8429539,0
2010-08-05,28.74,28.968,28.637,28.944,4608987,0
2010-08-06,28.747,28.975,28.582,28.961,5996589,0
2010-08-09,29.047,29.07,28.961,29.031,7211112,0
2010-08-10,28.915,29.784,28.915,29.667,14274581,0
2010-08-11,28.915,29.266,28.723,28.834,12310469,0
2010-08-12,28.52,28.961,28.457,28.747,9423355,0
2010-08-13,27.766,28.151,27.671,28.043,16621687,0
2010-08-16,27.79,28.064,27.671,27.939,6642809,0
2010-08-17,27.554,27.61,27.057,27.296,19046722,0
2010-08-18,27.342,27.469,27.207,27.319,30179284,0
2010-08-19,27.17,27.247,26.847,26.924,13462864,0
2010-08-20,26.784,26.887,26.493,26.839,11696364,0
2010-08-23,26.982,27.132,26.901,26.948,17594915,0
2010-08-24,26.736,26.879,26.586,26.683,8188441,0
2010-08-25,26.58,27.097,26.549,26.948,9078230,0
2010-08-26,27.066,27.066,26.58,26.668,8125702,0
2010-08-27,26.736,26.901,26.485,26.863,7395772,0
2010-08-30,26.887,26.924,26.668,26.683,5826368,0
2010-08-31,26.668,26.737,26.334,26.387,11877503,0
2010-09-01,26.792,26.964,26.572,26.863,10189809,0
2010-09-02,26.831,27.036,26.8,26.948,5494924,0
2010-09-03,26.94,27.264,26.924,27.221,5666114,0
2010-09-07,27.264,27.319,27.043,27.132,5105036,0
2010-09-08,27.17,27.412,27.17,27.342,4567282,0
2010-09-09,27.412,27.834,27.312,27.624,7149990,0
2010-09-10,27.842,27.901,27.647,27.826,5855866,0
2010-09-13,28.064,28.072,27.743,27.908,5020202,0
2010-09-14,27.939,28.158,27.842,28.001,7693296,0
2010-09-15,27.993,28.151,27.893,28.043,5770208,0
2010-09-16,27.925,28.087,27.79,28.017,5679708,0
2010-09-17,28.151,28.252,27.945,28.11,6237236,0
2010-09-20,28.214,28.582,28.128,28.549,7035026,0
2010-09-21,28.575,28.661,28.34,28.535,6030417,0
2010-09-22,28.45,28.834,28.267,28.315,8824551,0
2010-09-23,28.191,28.284,28.08,28.167,5649753,0
2010-09-24,28.442,28.497,28.284,28.356,7807636,0
2010-09-27,28.392,28.416,28.23,28.23,6152400,0
2010-09-28,28.315,28.582,28.198,28.582,6942749,0
2010-09-29,28.543,28.841,28.356,28.693,8630469,0
2010-09-30,28.743,28.98,28.535,28.695,7633630,0
2010-10-01,28.812,28.88,28.607,28.7,6636339,0
2010-10-04,28.7,28.714,28.379,28.514,5959350,0
2010-10-05,28.74,29.063,28.622,28.975,6961828,0
2010-10-06,28.923,29.196,28.834,29.196,6342413,0
2010-10-07,29.281,29.376,29.013,29.125,4815497,0
2010-10-08,29.163,29.251,28.99,29.118,5779249,0
2010-10-11,29.18,29.32,29.131,29.236,4013393,0
2010-10-12,29.163,29.454,29.063,29.345,4753824,0
2010-10-13,29.454,29.454,29.266,29.376,7349370,0
2010-10-14,29.376,29.518,29.305,29.393,6003971,0
2010-10-15,29.587,29.768,29.446,29.659,8583817,0
2010-10-18,29.776,29.909,29.587,29.894,13208484,0
2010-10-19,29.595,29.721,29.236,29.415,8525187,0
2010-10-20,27.908,28.392,27.842,28.284,23224236,0
2010-10-21,28.167,28.222,27.671,27.885,13686501,0
2010-10-22,27.925,28.064,27.686,27.805,8541192,0
2010-10-25,27.842,27.969,27.537,27.596,10812992,0
2010-10-26,27.52,27.64,27.349,27.412,9762165,0
2010-10-27,27.255,27.477,27.239,27.445,9120068,0
2010-10-28,27.477,27.694,27.378,27.61,8029550,0
2010-10-29,27.594,27.648,27.377,27.648,8054028,0
2010-11-01,27.694,27.775,27.396,27.52,8839027,0
2010-11-02,27.699,27.802,27.548,27.787,7439002,0
2010-11-03,27.842,27.945,27.618,27.939,6004086,0
2010-11-04,28.102,28.143,27.851,28.087,24907532,0
2010-11-05,28.134,28.222,27.893,28.057,24415219,0
2010-11-08,28.094,28.182,27.976,28.064,23198838,0
2010-11-09,28.134,28.173,28.001,28.094,8299745,0
2010-11-10,27.703,27.703,27.334,27.483,8610948,0
2010-11-11,27.387,27.703,27.363,27.453,6966974,0
2010-11-12,27.387,27.437,27.279,27.304,7037035,0
2010-11-15,27.304,27.404,27.073,27.199,7411293,0
2010-11-16,27.073,27.304,26.924,27.043,7552348,0
2010-11-17,27.114,27.239,26.956,27.022,5133601,0
2010-11-18,27.191,27.404,27.138,27.328,5970339,0
2010-11-19,27.334,27.342,27.066,27.097,6505221,0
2010-11-22,27.097,27.146,26.831,27.138,5438786,0
2010-11-23,26.933,26.989,26.759,26.768,7613886,0
2010-11-24,26.831,26.956,26.8,26.879,7427886,0
2010-11-26,26.847,26.847,26.706,26.759,3574658,0
2010-11-29,26.691,26.736,26.352,26.618,6524934,0
2010-11-30,26.472,26.617,26.328,26.44,7863141,0
2010-12-01,26.715,26.956,26.634,26.909,7946241,0
2010-12-02,26.964,27.097,26.831,26.901,10856217,0
2010-12-03,26.893,26.956,26.643,26.816,20758702,0
2010-12-06,26.751,26.855,26.675,26.683,5927264,0
2010-12-07,26.855,26.887,26.558,26.792,19518185,0
2010-12-08,26.839,27.081,26.743,26.948,5909347,0
2010-12-09,27.073,27.489,26.989,27.23,8405205,0
2010-12-10,27.437,27.554,27.328,27.477,7395868,0
2010-12-13,27.57,27.647,27.429,27.469,10901160,0
2010-12-14,27.57,27.647,27.437,27.561,13631432,0
2010-12-15,27.453,27.718,27.453,27.596,11444488,0
2010-12-16,27.572,27.69,27.412,27.635,5893380,0
2010-12-17,27.601,27.618,27.334,27.497,10813527,0
2010-12-20,27.528,27.694,27.477,27.52,5867126,0
2010-12-21,27.647,27.743,27.537,27.601,4829907,0
2010-12-22,27.57,27.679,27.462,27.647,3623525,0
2010-12-23,27.647,27.805,27.647,27.671,3709419,0
2010-12-27,27.64,27.662,27.483,27.546,2549168,0
2010-12-28,27.64,27.647,27.497,27.528,3332878,0
2010-12-29,27.562,27.78,27.528,27.612,4045199,0
2010-12-30,27.571,27.714,27.468,27.504,4044080,0
2010-12-31,27.458,27.622,27.397,27.52,3793473,0
2011-01-03,27.662,27.703,27.483,27.489,9535797,0
2011-01-04,27.497,27.57,27.453,27.512,9839833,0
2011-01-05,27.477,27.528,27.319,27.319,14779983,0
2011-01-06,27.363,27.489,27.334,27.445,7686534,0
2011-01-07,27.445,27.52,27.342,27.412,10652313,0
2011-01-10,27.334,27.412,27.073,27.088,11213507,0
2011-01-11,27.114,27.445,27.106,27.42,14828135,0
2011-01-12,27.537,27.57,27.356,27.512,14863194,0
2011-01-13,27.539,27.556,27.318,27.412,5368821,0
2011-01-14,27.396,27.497,27.199,27.42,6356831,0
2011-01-18,27.437,27.572,27.302,27.327,7986049,0
2011-01-19,27.253,27.37,27.175,27.213,8488459,0
2011-01-20,27.177,27.304,27.097,27.296,8759640,0
2011-01-21,27.437,27.478,27.302,27.302,7155252,0
2011-01-24,27.221,27.378,27.221,27.319,15607403,0
2011-01-25,27.328,27.371,27.138,27.279,8776179,0
2011-01-26,27.378,27.505,27.264,27.453,8424299,0
2011-01-27,27.497,27.969,27.469,27.86,12419065,0
2011-01-28,27.831,27.944,27.295,27.31,22385115,0
2011-01-31,27.362,27.431,27.274,27.307,7260731,0
2011-02-01,27.356,27.662,27.296,27.655,7931473,0
2011-02-02,27.635,27.892,27.563,27.819,8598804,0
2011-02-03,27.74,28.002,27.714,27.985,25485848,0
2011-02-04,28.018,28.018,27.795,27.907,25264532,0
2011-02-07,27.961,28.169,27.892,28.121,27000564,0
2011-02-08,28.176,28.217,28.081,28.152,9811247,0
2011-02-09,28.121,28.121,27.939,28.104,8167854,0
2011-02-10,28.035,28.152,27.907,27.976,9049333,0
2011-02-11,27.874,27.874,27.478,27.49,11428443,0
2011-02-14,27.53,27.604,27.47,27.522,9059517,0
2011-02-15,27.522,27.53,27.43,27.454,7711414,0
2011-02-16,27.463,27.612,27.356,27.604,7163416,0
2011-02-17,27.498,27.811,27.484,27.763,5258546,0
2011-02-18,27.714,27.763,27.506,27.556,9137503,0
2011-02-22,27.327,27.556,27.236,27.421,9831233,0
2011-02-23,27.412,27.437,27.084,27.11,7441691,0
2011-02-24,27.101,27.27,27.046,27.166,7002370,0
2011-02-25,27.182,27.213,27.076,27.151,7309714,0
2011-02-28,27.272,27.52,27.198,27.52,7235621,0
2011-03-01,27.478,27.674,27.277,27.286,6076582,0
2011-03-02,27.219,27.318,27.119,27.302,6112876,0
2011-03-03,27.11,27.612,27.084,27.387,8877941,0
2011-03-04,27.43,27.635,27.396,27.556,8682226,0
2011-03-07,27.563,27.69,27.478,27.604,8909630,0
2011-03-08,27.612,27.952,27.53,27.858,8676094,0
2011-03-09,27.802,28.018,27.763,27.944,5892255,0
2011-03-10,27.952,28.035,27.667,27.69,7109572,0
2011-03-11,27.787,27.874,27.635,27.763,6451541,0
2011-03-14,27.642,27.787,27.522,27.659,14427201,0
2011-03-15,27.204,27.356,27.076,27.159,9539492,0
2011-03-16,27.159,27.159,26.648,26.783,11029765,0
2011-03-17,26.965,27.305,26.965,27.182,21283045,0
2011-03-18,27.253,27.49,27.253,27.463,7881708,0
2011-03-21,27.674,27.674,27.463,27.548,2257687,0
2011-03-22,27.522,27.674,27.478,27.53,5022127,0
2011-03-23,27.463,27.49,27.213,27.362,4617274,0
2011-03-24,27.43,27.635,27.333,27.556,4377550,0
2011-03-25,27.548,27.635,27.437,27.463,5967592,0
2011-03-28,27.446,27.581,27.378,27.404,6290741,0
2011-03-29,27.378,27.642,27.341,27.62,5554701,0
2011-03-30,27.771,28.058,27.707,28.018,7758141,0
2011-03-31,28.078,28.211,28.003,28.011,7360169,0
2011-04-01,28.043,28.096,27.779,27.867,8026476,0
2011-04-04,27.969,28.018,27.849,27.9,6373635,0
2011-04-05,27.843,28.071,27.834,27.886,5227129,0
2011-04-06,27.944,28.514,27.944,28.449,12978767,0
2011-04-07,28.398,28.507,28.246,28.457,8526160,0
2011-04-08,28.549,28.549,28.337,28.423,7680221,0
2011-04-11,28.496,28.709,28.455,28.567,7129081,0
2011-04-12,28.483,28.699,28.45,28.545,4493769,0
2011-04-13,28.591,28.623,28.384,28.414,6360919,0
2011-04-14,28.362,28.591,28.234,28.472,12047230,0
2011-04-15,28.591,28.717,28.549,28.679,14389371,0
2011-04-18,28.423,28.543,28.169,28.37,14383906,0
2011-04-19,28.639,28.686,28.194,28.432,7928199,0
2011-04-20,28.663,28.783,28.599,28.775,9006005,0
2011-04-21,28.783,29.237,28.686,28.877,14566792,0
2011-04-25,28.859,28.894,28.743,28.853,4571736,0
2011-04-26,29.064,29.401,28.932,29.319,8532125,0
2011-04-27,29.299,29.7,29.292,29.65,8808288,0
2011-04-28,29.571,29.802,29.482,29.73,5560778,0
2011-04-29,29.711,29.836,29.452,29.477,8649138,0
2011-05-02,29.633,29.881,29.618,29.713,10847522,0
2011-05-03,29.796,30.773,29.715,30.339,18945375,0
2011-05-04,30.339,30.491,30.169,30.359,19441657,0
2011-05-05,30.297,30.52,30.215,30.417,17135733,0
2011-05-06,30.58,30.773,30.451,30.572,11346343,0
2011-05-09,30.621,30.827,30.504,30.699,9939456,0
2011-05-10,30.79,30.862,30.635,30.836,8062179,0
2011-05-11,30.845,31.208,30.741,30.879,14370119,0
2011-05-12,30.827,31.395,30.79,31.266,10549953,0
2011-05-13,31.272,31.49,31.217,31.417,8827916,0
2011-05-16,31.417,31.78,31.371,31.579,10700989,0
2011-05-17,31.434,31.626,31.353,31.563,6448634,0
2011-05-18,31.626,31.652,31.063,31.258,14988934,0
2011-05-19,31.353,31.362,31.054,31.225,9330409,0
2011-05-20,31.208,31.32,30.909,31.007,9795688,0
2011-05-23,30.749,31.054,30.644,30.973,8785728,0
2011-05-24,30.951,31.258,30.854,31.142,6546895,0
2011-05-25,30.934,31.063,30.757,30.901,8693991,0
2011-05-26,30.942,31.036,30.563,30.588,10547964,0
2011-05-27,30.58,30.691,30.352,30.529,8240876,0
2011-05-31,30.763,31.052,30.556,31.035,10109004,0
2011-06-01,30.893,31.036,30.588,30.604,8015370,0
2011-06-02,30.621,30.621,30.144,30.263,8424617,0
2011-06-03,30.053,30.127,29.855,29.886,8705871,0
2011-06-06,29.886,30.037,29.811,29.941,8191083,0
2011-06-07,30.144,30.417,30.037,30.053,7288777,0
2011-06-08,30.016,30.151,29.941,30.062,6798328,0
2011-06-09,30.046,30.537,30.024,30.426,7734257,0
2011-06-10,30.417,30.483,29.877,29.886,9387785,0
2011-06-13,29.916,30.16,29.916,30.024,8488245,0
2011-06-14,30.2,30.467,30.102,30.339,8057497,0
2011-06-15,30.224,30.443,29.949,30.007,7844919,0
2011-06-16,29.905,30.078,29.842,30.023,7328046,0
2011-06-17,30.183,30.451,30.046,30.111,8911782,0
2011-06-20,30.16,30.314,30.062,30.297,15390350,0
2011-06-21,30.367,30.572,30.331,30.467,5541534,0
2011-06-22,30.339,30.546,30.339,30.392,6980749,0
2011-06-23,30.245,30.339,29.685,30,10330969,0
2011-06-24,30.053,30.053,29.594,29.651,7631482,0
2011-06-27,29.74,29.862,29.523,29.709,5273146,0
2011-06-28,29.829,30.135,29.74,30.127,7471751,0
2011-06-29,30.254,30.272,29.957,30.062,7014210,0
2011-06-30,30.216,30.334,29.993,30.274,8732323,0
2011-07-01,30.232,30.392,30.062,30.383,9963528,0
2011-07-05,30.396,30.404,29.972,30.07,12001905,0
2011-07-06,29.972,30.449,29.972,30.379,8668303,0
2011-07-07,30.571,30.571,30.354,30.527,7569137,0
2011-07-08,30.37,30.496,30.17,30.414,5193161,0
2011-07-11,30.176,30.224,30,30.071,5055610,0
2011-07-12,29.989,30.562,29.972,30.241,7980303,0
2011-07-13,30.306,30.658,30.192,30.297,7032281,0
2011-07-14,30.238,31.128,30.238,30.982,16791146,0
2011-07-15,31.105,31.105,30.563,30.918,10551247,0
2011-07-18,30.845,30.951,30.529,30.691,7991707,0
2011-07-19,30.83,30.955,30.635,30.856,8462475,0
2011-07-20,30.854,31.007,30.691,30.79,7393078,0
2011-07-21,30.901,32.086,30.901,31.716,20381818,0
2011-07-22,31.615,31.658,31.15,31.217,9396206,0
2011-07-25,31.036,31.32,30.909,30.973,6639881,0
2011-07-26,30.97,31.157,30.963,31.019,6601034,0
2011-07-27,30.909,31.174,30.588,30.635,8763116,0
2011-07-28,30.725,31.011,30.612,30.652,25280038,0
2011-07-29,30.483,31.105,30.264,30.896,33402028,0
2011-08-01,31.387,31.387,30.208,30.627,24182182,0
2011-08-02,30.503,30.518,29.955,29.972,20486751,0
2011-08-03,29.946,30.226,29.579,30.094,10426971,0
2011-08-04,29.783,29.783,28.91,28.91,13516531,0
2011-08-05,29.073,29.62,28.491,29.237,18651571,0
2011-08-08,28.655,29.04,27.949,28.074,18318067,0
2011-08-09,28.353,28.771,27.22,28.744,35976751,0
2011-08-10,28.407,28.71,27.748,27.82,18135905,0
2011-08-11,27.804,29.179,27.673,28.884,16661948,0
2011-08-12,29.014,29.137,28.466,28.524,14422142,0
2011-08-15,28.857,29.334,28.727,29.268,13722194,0
2011-08-16,29.04,29.425,28.82,29.204,7290493,0
2011-08-17,29.268,29.563,28.95,29.237,7394599,0
2011-08-18,28.744,28.925,28.385,28.647,11720939,0
2011-08-19,28.362,28.958,28.362,28.647,9019331,0
2011-08-22,29.066,29.343,28.802,28.981,9459901,0
2011-08-23,29.081,29.416,28.866,29.393,14547219,0
2011-08-24,29.384,29.807,29.268,29.776,7379339,0
2011-08-25,29.825,29.825,29.081,29.366,8363833,0
2011-08-26,29.128,29.603,28.589,29.268,9282323,0
2011-08-29,29.48,30.265,29.465,30.265,8439025,0
2011-08-30,29.938,30.594,29.905,30.414,9478369,0
2011-08-31,30.588,30.828,30.424,30.688,10687482,0
2011-09-01,30.742,30.97,30.317,30.379,7725580,0
2011-09-02,29.925,30.208,29.751,29.818,8794863,0
2011-09-06,29.196,29.767,29.073,29.645,9309525,0
2011-09-07,29.946,30.256,29.834,30.226,7397778,0
2011-09-08,30.184,30.635,29.989,30.284,8121099,0
2011-09-09,30.265,30.354,29.44,29.563,11438737,0
2011-09-12,29.358,29.523,28.997,29.488,8320005,0
2011-09-13,29.456,30.094,29.375,30.028,9244861,0
2011-09-14,30.127,30.717,29.905,30.414,11025188,0
2011-09-15,30.775,30.775,30.217,30.635,10322244,0
2011-09-16,30.955,30.97,30.553,30.938,9747034,0
2011-09-19,30.496,30.813,30.335,30.7,6972559,0
2011-09-20,30.783,31.388,30.603,30.987,7625765,0
2011-09-21,31.042,31.267,30.354,30.363,9216662,0
2011-09-22,29.834,30.028,29.54,29.913,11411629,0
2011-09-23,29.783,29.905,29.253,29.514,14494571,0
2011-09-26,29.783,30.006,29.579,29.981,18349663,0
2011-09-27,30.431,30.808,30.217,30.423,9287098,0
2011-09-28,30.363,30.963,30.363,30.473,9550242,0
2011-09-29,30.821,31.095,30.127,30.481,16516260,0
2011-09-30,30.242,30.681,30.179,30.251,9004960,0
2011-10-03,30.292,30.775,29.726,29.726,12684170,0
2011-10-04,29.393,30.052,29.204,30.052,12584598,0
2011-10-05,30.041,30.371,29.818,30.3,8160530,0
2011-10-06,30.216,30.504,30.076,30.466,8226082,0
2011-10-07,30.717,31.296,30.579,31.027,12189682,0
2011-10-10,31.388,31.69,31.242,31.428,6697274,0
2011-10-11,31.234,31.305,30.839,30.848,10701854,0
2011-10-12,30.864,31.173,30.717,30.775,11027793,0
2011-10-13,31.011,31.208,30.627,31.095,7158644,0
2011-10-14,31.355,31.396,31.19,31.329,5752443,0
2011-10-17,31.199,31.405,31.004,31.069,7583705,0
2011-10-18,31.004,31.707,30.856,31.494,6773225,0
2011-10-19,31.641,31.897,31.46,31.667,8139702,0
2011-10-20,31.52,31.796,31.111,31.592,10524753,0
2011-10-21,31.458,31.708,30.881,31.151,14532516,0
2011-10-24,31.034,31.313,30.97,31.25,7872799,0
2011-10-25,31.144,31.262,30.547,30.625,7573143,0
2011-10-26,30.913,30.922,30.404,30.684,8807262,0
2011-10-27,31.428,31.444,30.881,30.987,11128619,0
2011-10-28,31.16,31.386,31.035,31.317,6631355,0
2011-10-31,31.158,31.22,30.394,30.403,13163894,0
2011-11-01,30.091,30.881,29.993,30.458,12832820,0
2011-11-02,30.783,30.856,30.481,30.666,6395914,0
2011-11-03,30.871,31.193,30.78,31.136,31478124,0
2011-11-04,31.07,31.079,30.763,31.043,31226725,0
2011-11-07,30.928,31.418,30.797,31.378,32466651,0
2011-11-08,31.411,31.939,31.211,31.907,7844843,0
2011-11-09,31.526,31.526,30.837,30.97,10318183,0
2011-11-10,31.262,31.344,30.819,30.863,10003694,0
2011-11-11,31.168,31.435,31.121,31.378,5306092,0
2011-11-14,31.184,31.309,31.035,31.211,4809338,0
2011-11-15,31.175,31.334,30.97,31.211,5331222,0
2011-11-16,31.028,31.07,30.504,30.529,7409915,0
2011-11-17,30.588,30.756,30.264,30.512,6853969,0
2011-11-18,30.671,30.704,30.388,30.581,6152459,0
2011-11-21,30.317,30.466,30.076,30.124,7089735,0
2011-11-22,30.142,30.183,29.844,29.959,6068175,0
2011-11-23,29.743,29.809,29.529,29.555,4651668,0
2011-11-25,29.477,29.585,29.397,29.494,2851930,0
2011-11-28,30.159,30.3,29.916,30.066,8135866,0
2011-11-29,30.283,30.309,29.844,29.959,7175928,0
2011-11-30,30.544,31.387,30.544,31.378,10357910,0
2011-12-01,31.262,31.435,31.136,31.202,7529465,0
2011-12-02,31.344,31.411,30.963,30.978,6627280,0
2011-12-05,31.238,31.309,30.921,31.012,7284834,0
2011-12-06,31.404,32.426,31.301,32.219,19959613,0
2011-12-07,32.552,33.266,32.428,32.687,20032625,0
2011-12-08,32.662,32.726,32.164,32.238,10767677,0
2011-12-09,32.612,32.744,32.403,32.552,7602331,0
2011-12-12,32.56,32.662,32.098,32.322,5724647,0
2011-12-13,32.373,33.357,32.373,32.868,14170493,0
2011-12-14,32.837,33.557,32.753,33.192,15625245,0
2011-12-15,33.515,34.294,33.441,34.171,15746476,0
2011-12-16,34.311,34.343,33.522,33.599,15147884,0
2011-12-19,33.813,34.343,33.664,33.773,8415482,0
2011-12-20,34.12,34.136,33.773,34.087,9568820,0
2011-12-21,34.136,34.459,34.071,34.459,7221336,0
2011-12-22,34.626,34.702,34.22,34.37,5915480,0
2011-12-23,34.492,34.576,34.211,34.52,7873599,0
2011-12-27,34.378,34.718,34.361,34.607,3725553,0
2011-12-28,34.626,34.695,34.171,34.238,3884630,0
2011-12-29,34.352,34.537,34.335,34.403,5039954,0
2011-12-30,34.395,34.749,34.378,34.451,5297649,0
2012-01-03,34.775,34.844,34.537,34.652,8329829,0
2012-01-04,34.695,34.695,33.714,33.749,12353805,0
2012-01-05,32.687,33.467,32.537,33.408,17722053,0
2012-01-06,33.133,33.333,33.001,33.06,7635436,0
2012-01-09,33.109,33.109,32.828,33.001,14902610,0
2012-01-10,33.302,33.617,33.216,33.434,8249655,0
2012-01-11,33.258,33.312,33.006,33.141,6135551,0
2012-01-12,33.191,33.376,33.141,33.312,5186470,0
2012-01-13,33.161,33.21,32.868,33.109,5332016,0
2012-01-17,33.312,33.501,33.159,33.183,7116696,0
2012-01-18,33.21,33.467,33.201,33.311,6240994,0
2012-01-19,33.34,33.482,33.216,33.302,8661838,0
2012-01-20,33.34,33.425,32.919,33.001,10511411,0
2012-01-23,33.034,33.052,32.489,32.662,11615571,0
2012-01-24,32.586,32.86,32.577,32.837,7079111,0
2012-01-25,32.787,33.133,32.514,33.068,7109384,0
2012-01-26,33.083,33.176,32.612,32.694,10483446,0
2012-01-27,32.737,32.747,32.336,32.496,8158486,0
2012-01-30,32.331,32.71,32.271,32.537,31387191,0
2012-01-31,32.906,33.023,32.617,32.94,16187649,0
2012-02-01,33.008,33.25,32.936,32.993,9367685,0
2012-02-02,33.102,33.161,32.537,32.828,8278664,0
2012-02-03,32.621,32.914,32.621,32.756,7130474,0
2012-02-06,32.812,32.932,32.655,32.871,8542259,0
2012-02-07,32.831,32.888,32.64,32.747,7043160,0
2012-02-08,32.728,33.031,32.671,32.974,9084167,0
2012-02-09,32.947,33.014,32.712,32.763,37552311,0
2012-02-10,32.671,32.679,32.41,32.586,8370241,0
2012-02-13,32.822,32.879,32.551,32.612,5547007,0
2012-02-14,32.41,32.496,32.151,32.31,7135928,0
2012-02-15,32.444,32.53,32.242,32.378,5315586,0
2012-02-16,32.328,32.521,32.242,32.504,4556952,0
2012-02-17,32.679,32.99,32.537,32.956,8556411,0
2012-02-21,33.074,33.074,32.496,32.53,8170347,0
2012-02-22,32.53,32.671,32.469,32.586,5194421,0
2012-02-23,32.496,32.64,32.417,32.559,4403883,0
2012-02-24,32.63,32.879,32.604,32.781,13592316,0
2012-02-27,32.772,33.04,32.577,32.888,6072162,0
2012-02-28,33.014,33.1,32.879,33.074,7407856,0
2012-02-29,33.109,33.161,32.906,32.94,5089645,0
2012-03-01,32.879,33.082,32.879,33.031,5468539,0
2012-03-02,33.058,33.241,32.99,33.141,6232308,0
2012-03-05,33.04,33.2,32.812,32.847,5808418,0
2012-03-06,32.906,33.006,32.37,32.435,7074244,0
2012-03-07,32.53,32.695,32.426,32.621,5544444,0
2012-03-08,32.712,32.974,32.712,32.897,5334515,0
2012-03-09,33.021,33.25,32.924,33.21,5845340,0
2012-03-12,33.241,33.427,33.21,33.411,5614635,0
2012-03-13,33.461,33.764,33.427,33.719,5760618,0
2012-03-14,33.711,33.955,33.703,33.794,5532575,0
2012-03-15,33.778,33.921,33.628,33.812,4529709,0
2012-03-16,33.827,33.947,33.535,33.747,11507683,0
2012-03-19,33.628,33.913,33.51,33.846,5096571,0
2012-03-20,33.728,33.819,33.493,33.595,5293278,0
2012-03-21,33.585,33.685,33.411,33.535,5565199,0
2012-03-22,33.216,33.452,33.132,33.418,4704736,0
2012-03-23,33.595,33.613,33.333,33.47,6198674,0
2012-03-26,33.553,33.913,33.553,33.804,6386511,0
2012-03-27,33.93,33.93,33.728,33.794,4983595,0
2012-03-28,33.846,33.889,33.47,33.837,5807177,0
2012-03-29,33.622,33.652,33.293,33.544,6327403,0
2012-03-30,33.628,33.881,33.535,33.804,5699447,0
2012-04-02,33.827,34.114,33.771,33.98,6234985,0
2012-04-03,33.98,34.073,33.685,33.846,3979263,0
2012-04-04,33.704,33.967,33.594,33.857,4973975,0
2012-04-05,33.686,33.993,33.661,33.975,5217033,0
2012-04-09,33.837,33.846,33.326,33.341,22806006,0
2012-04-10,33.25,33.51,33.09,33.09,7971808,0
2012-04-11,33.326,33.333,33.066,33.132,6125344,0
2012-04-12,33.2,33.258,33.021,33.223,7504810,0
2012-04-13,33.21,33.241,32.871,32.888,6478267,0
2012-04-16,32.974,33.326,32.965,33.241,12396110,0
2012-04-17,33.308,33.628,33.161,33.628,5749277,0
2012-04-18,33.493,33.613,33.318,33.326,8169308,0
2012-04-19,33.366,33.443,33.223,33.366,5951042,0
2012-04-20,33.316,33.628,33.308,33.5,8992109,0
2012-04-23,33.411,33.452,33.284,33.418,5183999,0
2012-04-24,33.486,33.576,33.302,33.544,5771338,0
2012-04-25,33.93,34.332,33.676,34.25,9775212,0
2012-04-26,34.233,34.418,34.082,34.316,5674688,0
2012-04-27,34.503,34.774,34.477,34.674,23464469,0
2012-04-30,34.527,34.854,34.527,34.742,27842331,0
2012-05-01,34.692,34.81,34.53,34.621,7567238,0
2012-05-02,34.552,34.829,34.527,34.822,5785577,0
2012-05-03,34.826,34.835,34.587,34.648,6017380,0
2012-05-04,34.587,34.748,34.419,34.656,8581735,0
2012-05-07,34.503,35.011,34.419,34.928,7248296,0
2012-05-08,34.91,34.971,34.764,34.938,8423331,0
2012-05-09,34.692,34.826,34.428,34.674,7270795,0
2012-05-10,34.81,35.105,34.716,35.046,7380155,0
2012-05-11,34.971,35.25,34.844,35.046,5886468,0
2012-05-14,34.867,35.046,34.648,34.764,7075397,0
2012-05-15,34.708,34.774,34.367,34.467,6664173,0
2012-05-16,34.53,34.7,34.434,34.611,4804230,0
2012-05-17,34.579,34.774,34.428,34.428,5402856,0
2012-05-18,34.493,34.683,34.265,34.349,9831128,0
2012-05-21,34.375,34.571,34.282,34.512,5834302,0
2012-05-22,34.539,34.963,34.411,34.826,10873836,0
2012-05-23,34.756,34.826,34.282,34.547,9349149,0
2012-05-24,34.571,34.963,34.53,34.963,6176318,0
2012-05-25,34.919,35.25,34.826,34.919,4798631,0
2012-05-29,35.028,35.292,35.004,35.081,4934155,0
2012-05-30,34.995,35.208,34.792,34.819,5390837,0
2012-05-31,34.892,35.046,34.638,34.783,7741443,0
2012-06-01,34.547,34.594,34.079,34.112,7520650,0
2012-06-04,34.071,34.257,33.917,34.103,7704511,0
2012-06-05,34.103,34.555,34.011,34.503,6414511,0
2012-06-06,34.587,34.835,34.477,34.835,9228894,0
2012-06-07,35.011,35.242,34.928,35.054,8465939,0
2012-06-08,35.038,35.463,34.995,35.276,8375500,0
2012-06-11,35.454,35.599,35.081,35.242,6591514,0
2012-06-12,35.31,35.396,35.09,35.369,5502725,0
2012-06-13,35.369,35.539,35.172,35.31,4183252,0
2012-06-14,35.335,35.668,35.25,35.513,6328657,0
2012-06-15,35.694,35.821,35.624,35.668,7530584,0
2012-06-18,35.487,35.75,35.487,35.709,4340115,0
2012-06-19,35.913,36.076,35.811,35.922,4885579,0
2012-06-20,35.876,35.903,35.581,35.709,4017862,0
2012-06-21,35.837,35.999,35.428,35.471,4995473,0
2012-06-22,35.64,35.794,35.523,35.735,5100932,0
2012-06-25,35.506,35.539,35.217,35.225,4352799,0
2012-06-26,35.191,35.463,35.191,35.31,4792230,0
2012-06-27,35.353,35.735,35.353,35.615,4157517,0
2012-06-28,35.64,35.784,35.172,35.758,5974711,0
2012-06-29,36.117,36.45,36.067,36.45,7233612,0
2012-07-02,36.576,36.711,36.414,36.516,5545726,0
2012-07-03,36.482,36.787,36.363,36.66,2700869,0
2012-07-05,36.566,36.576,36.354,36.396,4426849,0
2012-07-06,36.269,36.306,36.03,36.236,3819452,0
2012-07-09,36.218,36.516,36.218,36.482,3665560,0
2012-07-10,36.594,36.651,36.288,36.405,4876315,0
2012-07-11,36.236,36.45,36.117,36.354,4782930,0
2012-07-12,36.244,36.465,36.109,36.388,4798173,0
2012-07-13,36.457,36.948,36.297,36.748,5392243,0
2012-07-16,36.702,37.281,36.684,37.245,6805006,0
2012-07-17,37.442,37.603,37.204,37.339,13580686,0
2012-07-18,37.245,37.942,37.194,37.807,10759180,0
2012-07-19,37.815,37.884,37.706,37.713,5406172,0
2012-07-20,37.51,37.603,37.356,37.517,7663152,0
2012-07-23,37.281,37.356,37.026,37.23,5342633,0
2012-07-24,36.306,36.396,35.326,35.658,21109833,0
2012-07-25,36.755,37.018,36.167,36.626,15257988,0
2012-07-26,37.136,37.264,36.839,37.043,8201639,0
2012-07-27,37.374,37.824,37.364,37.689,8861119,0
2012-07-30,37.297,37.45,37.068,37.416,7995151,0
2012-07-31,37.442,37.722,37.364,37.4,8547839,0
2012-08-01,37.476,37.713,37.194,37.255,9611185,0
2012-08-02,37.101,37.322,36.66,36.795,7937297,0
2012-08-03,37.348,37.544,37.289,37.501,6333909,0
2012-08-06,37.476,37.483,37.127,37.127,4520512,0
2012-08-07,36.702,36.957,35.847,36.313,13775158,0
2012-08-08,36.313,36.525,36.193,36.396,6433562,0
2012-08-09,36.363,36.482,36.142,36.288,6079847,0
2012-08-10,36.306,37.111,36.151,37.036,13927153,0
2012-08-13,36.862,36.929,36.607,36.774,4572702,0
2012-08-14,36.929,36.957,36.646,36.707,3811741,0
2012-08-15,36.699,36.965,36.689,36.923,6016479,0
2012-08-16,36.905,36.957,36.63,36.726,3808340,0
2012-08-17,36.809,36.809,36.313,36.442,5263284,0
2012-08-20,36.442,36.442,36.261,36.374,4530964,0
2012-08-21,36.501,36.51,36.166,36.261,4875805,0
2012-08-22,36.227,36.415,36.183,36.227,5481504,0
2012-08-23,36.217,36.492,36.183,36.424,5342586,0
2012-08-24,38.495,38.666,37.248,37.679,55876424,0
2012-08-27,37.583,38.64,37.583,38.305,17597042,0
2012-08-28,38.34,39.045,37.979,38.407,15431349,0
2012-08-29,38.314,38.88,38.125,38.805,9695357,0
2012-08-30,38.657,38.657,38.34,38.571,6093224,0
2012-08-31,38.718,38.908,38.382,38.58,7447194,0
2012-09-04,38.632,39.011,38.407,38.908,8088341,0
2012-09-05,39.405,39.827,39.277,39.354,13159686,0
2012-09-06,39.5,40.255,39.5,40.214,9956847,0
2012-09-07,40.125,40.264,39.765,40.075,11524353,0
2012-09-10,40.152,40.247,39.963,39.963,5496787,0
2012-09-11,40.075,40.117,39.869,39.939,4962668,0
2012-09-12,39.931,40.255,39.912,39.987,4630161,0
2012-09-13,40.051,40.597,39.783,40.505,6403849,0
2012-09-14,40.384,40.384,39.955,40.135,7579202,0
2012-09-17,39.98,40.325,39.972,40.23,8416654,0
2012-09-18,39.963,40.437,39.963,40.297,4837230,0
2012-09-19,40.178,40.53,40.101,40.255,6026025,0
2012-09-20,40.178,40.461,40.161,40.392,5710539,0
2012-09-21,40.522,41.028,40.461,40.77,9743591,0
2012-09-24,40.807,40.916,40.514,40.719,5672944,0
2012-09-25,40.822,41.099,40.727,40.761,5116135,0
2012-09-26,40.761,40.978,40.238,40.548,5578603,0
2012-09-27,40.686,40.994,40.461,40.926,5843936,0
2012-09-28,40.694,40.822,40.375,40.727,6916653,0
2012-10-01,40.798,41.267,40.77,40.863,6171669,0
2012-10-02,41.071,41.357,41.054,41.183,5760045,0
2012-10-03,41.286,41.57,41.174,41.5,6709371,0
2012-10-04,41.63,42.05,41.595,41.887,9301623,0
2012-10-05,41.861,42.008,41.218,41.432,8252809,0
2012-10-08,41.276,43.761,41.028,43.623,33321195,0
2012-10-09,44.172,46.002,43.787,44.51,34671590,0
2012-10-10,44.438,44.559,43.022,43.152,13410946,0
2012-10-11,43.426,43.7,43.209,43.468,7528495,0
2012-10-12,43.014,43.588,42.953,43.34,7943992,0
2012-10-15,43.726,45.676,43.65,45.126,15000480,0
2012-10-16,45.392,46.286,45.357,46.098,13111938,0
2012-10-17,46.2,46.38,45.711,46.104,6889365,0
2012-10-18,45.925,46.268,45.557,46.226,9226630,0
2012-10-19,46.286,46.286,45.145,45.41,7894067,0
2012-10-22,45.857,45.934,44.601,44.913,10868359,0
2012-10-23,44.559,44.703,43.433,44.592,12802542,0
2012-10-24,42.935,44.3,42.722,43.382,16567762,0
2012-10-25,43.477,43.976,43.321,43.881,8276406,0
2012-10-26,43.779,43.81,43.063,43.134,7039754,0
2012-10-31,43.65,43.65,41.349,41.777,15582772,0
2012-11-01,42,42.689,41.372,42.178,9547677,0
2012-11-02,42.429,42.506,41.707,41.707,12321343,0
2012-11-05,41.552,42.008,41.5,41.906,4942832,0
2012-11-06,41.923,42.205,41.733,41.906,6641687,0
2012-11-07,41.673,42.102,40.841,41.388,10798190,0
2012-11-08,41.339,41.423,40.761,40.78,26846065,0
2012-11-09,40.496,41.236,40.496,40.78,17818826,0
2012-11-12,40.807,41.784,40.711,41.494,8490725,0
2012-11-13,41.363,41.625,40.895,40.91,8233167,0
2012-11-14,40.998,41.311,39.932,40.113,10743820,0
2012-11-15,40.276,40.276,38.949,39.888,7913749,0
2012-11-16,39.923,40.138,39.426,39.841,10273167,0
2012-11-19,40.182,40.852,40.053,40.816,9782114,0
2012-11-20,40.816,41.042,40.573,40.955,5239977,0
2012-11-21,41.076,41.17,40.753,41.153,4520086,0
2012-11-23,41.207,41.45,41.146,41.432,2597332,0
2012-11-26,41.094,41.596,40.695,41.596,8792936,0
2012-11-27,41.5,41.892,41.233,41.378,6199028,0
2012-11-28,41.338,41.701,41.006,41.691,4210596,0
2012-11-29,41.91,42.325,41.857,42.161,5062100,0
2012-11-30,42.186,42.655,41.997,42.56,7908999,0
2012-12-03,42.707,43.054,42.352,42.456,6512566,0
2012-12-04,42.447,42.932,42.396,42.716,6323796,0
2012-12-05,42.716,43.134,42.508,43.029,6070396,0
2012-12-06,43.081,43.088,42.741,42.873,5935335,0
2012-12-07,42.959,43.098,42.699,43.071,3424907,0
2012-12-10,43.054,43.662,42.699,43.498,4951032,0
2012-12-11,43.576,44.054,43.513,43.914,6222843,0
2012-12-12,42.741,43.393,42.361,42.525,21620478,0
2012-12-13,42.751,42.759,41.64,41.857,11714998,0
2012-12-14,41.701,41.736,41.319,41.476,7325319,0
2012-12-17,41.484,42.135,41.469,41.951,8578885,0
2012-12-18,42.153,42.995,41.96,42.977,15487427,0
2012-12-19,42.89,43.061,42.447,42.456,8107991,0
2012-12-20,42.43,42.829,42.273,42.741,7572630,0
2012-12-21,42.411,43.125,42.307,43.005,14810274,0
2012-12-24,42.923,42.923,42.352,42.56,3186023,0
2012-12-26,42.612,42.734,42.194,42.578,4240671,0
2012-12-27,42.508,42.864,42.109,42.499,5011228,0
2012-12-28,42.222,42.674,42.135,42.177,4201370,0
2012-12-31,42.092,42.829,41.987,42.803,6043725,0
2013-01-02,43.342,43.662,42.693,42.968,9626796,0
2013-01-03,42.977,43.264,42.707,43.152,8582514,0
2013-01-04,44.312,45.041,43.992,44.747,15656795,0
2013-01-07,44.531,45.041,44.267,44.686,8053331,0
2013-01-08,44.626,45.148,44.506,45.024,6046154,0
2013-01-09,45.295,46.049,45.129,45.971,8373873,0
2013-01-10,46.214,46.457,45.884,46.214,7287213,0
2013-01-11,46.311,46.343,45.962,46.093,5906994,0
2013-01-14,46.172,46.36,45.78,45.824,7243174,0
2013-01-15,45.703,46.311,45.695,46.248,6816430,0
2013-01-16,46.144,46.265,45.753,45.936,5147152,0
2013-01-17,45.657,46.406,45.58,46.284,5633168,0
2013-01-18,46.265,46.663,45.936,46.663,7556545,0
2013-01-22,46.621,46.663,46.102,46.378,7012030,0
2013-01-23,45.78,45.962,45.304,45.475,11999272,0
2013-01-24,45.648,46.222,45.648,46.136,7742093,0
2013-01-25,46.144,46.579,46.075,46.179,6946999,0
2013-01-28,46.102,46.214,45.528,45.685,9280441,0
2013-01-29,45.787,47.621,45.787,47.143,12679752,0
2013-01-30,47.064,47.542,46.858,46.995,7280162,0
2013-01-31,46.924,47.004,46.179,46.596,5903379,0
2013-02-01,46.586,47.282,46.473,47.037,4846711,0
2013-02-04,46.726,46.759,46.406,46.473,5725382,0
2013-02-05,46.719,47.204,46.655,46.952,4055801,0
2013-02-06,46.802,47.004,46.545,46.802,4119637,0
2013-02-07,46.735,46.795,46.187,46.673,6030724,0
2013-02-08,46.552,46.866,46.483,46.621,19752838,0
2013-02-11,46.483,46.915,46.414,46.776,21094674,0
2013-02-12,46.639,46.785,46.586,46.692,22660988,0
2013-02-13,46.769,46.813,46.646,46.803,5006526,0
2013-02-14,46.612,46.926,46.578,46.859,4884554,0
2013-02-15,46.859,47.296,46.859,46.936,6262199,0
2013-02-19,46.963,47.453,46.946,47.453,4546219,0
2013-02-20,47.435,47.892,47.383,47.548,5078031,0
2013-02-21,47.392,47.515,47.234,47.314,6296213,0
2013-02-22,47.357,47.532,46.882,47.532,6301570,0
2013-02-25,47.734,48.11,47.096,47.096,7262642,0
2013-02-26,47.365,47.752,47.058,47.674,5450316,0
2013-02-27,47.734,48.161,47.524,47.995,4538358,0
2013-02-28,47.892,48.152,47.803,47.874,6720332,0
2013-03-01,47.566,48.041,47.566,47.979,5248774,0
2013-03-04,47.874,48.091,47.761,47.961,5051968,0
2013-03-05,48.152,48.819,48.091,48.644,5556689,0
2013-03-06,48.679,48.758,48.1,48.242,7750478,0
2013-03-07,48.249,48.661,48.242,48.479,4116984,0
2013-03-08,48.609,48.688,48.145,48.311,5511823,0
2013-03-11,48.223,48.382,47.987,48.233,5442346,0
2013-03-12,48.223,48.548,48.127,48.242,4421655,0
2013-03-13,48.303,48.406,48.171,48.223,4138313,0
2013-03-14,48.575,48.741,48.004,48.233,6121884,0
2013-03-15,47.892,48.284,47.636,48.284,12175828,0
2013-03-18,47.848,48.127,47.769,47.874,4483102,0
2013-03-19,48.021,48.136,47.734,47.987,3811579,0
2013-03-20,48.214,48.565,48.19,48.433,4344925,0
2013-03-21,48.206,48.425,48.066,48.242,3085510,0
2013-03-22,48.391,48.768,48.284,48.671,3211070,0
2013-03-25,48.783,48.863,48.399,48.714,5337949,0
2013-03-26,48.959,49.643,48.855,49.303,5832109,0
2013-03-27,49.073,49.451,49.004,49.37,3902703,0
2013-03-28,49.494,49.87,49.327,49.741,4821957,0
2013-04-01,49.634,49.748,49.239,49.582,4188652,0
2013-04-02,49.6,50.047,49.303,49.485,4613141,0
2013-04-03,49.634,50.123,49.554,49.79,6352416,0
2013-04-04,49.861,50.17,49.536,49.861,3444954,0
2013-04-05,49.468,49.582,49.239,49.468,3427337,0
2013-04-08,49.485,49.768,48.94,49.768,4215166,0
2013-04-09,49.889,50.123,49.554,49.694,4732748,0
2013-04-10,50.113,50.521,50.103,50.438,3698225,0
2013-04-11,50.503,51.025,50.429,50.801,4621851,0
2013-04-12,50.596,51.097,50.238,50.372,5378222,0
2013-04-15,49.939,50.577,49.468,49.476,6427837,0
2013-04-16,49.748,50.212,49.518,50.082,4717276,0
2013-04-17,49.908,50.474,49.694,50.335,4735330,0
2013-04-18,50.344,50.372,49.195,49.303,4679585,0
2013-04-19,49.536,50.308,49.37,50.291,5593447,0
2013-04-22,50.325,50.474,49.916,50.429,3120517,0
2013-04-23,50.745,51.157,50.38,51.089,4585982,0
2013-04-24,50.818,51.089,49.064,49.09,7625556,0
2013-04-25,49.379,49.485,48.19,49.424,8484841,0
2013-04-26,49.442,49.704,49.294,49.451,3947729,0
2013-04-29,49.564,49.6,48.863,49.055,5542061,0
2013-04-30,48.959,48.959,48.311,48.503,5342456,0
2013-05-01,48.259,48.284,47.428,47.507,6611754,0
2013-05-02,47.575,48.021,47.428,47.908,4640289,0
2013-05-03,48.294,48.338,47.803,48.161,3890676,0
2013-05-06,48.19,48.311,47.557,47.706,5272943,0
2013-05-07,47.752,47.812,47.165,47.444,7216117,0
2013-05-08,47.497,47.979,47.435,47.752,6198588,0
2013-05-09,47.803,48.11,47.603,47.785,14635665,0
2013-05-10,47.269,48.014,47.19,48.014,17445356,0
2013-05-13,47.926,49.318,47.777,49.294,21677148,0
2013-05-14,49.31,49.637,49.22,49.363,5457009,0
2013-05-15,49.407,50.448,49.407,50.111,6097639,0
2013-05-16,49.97,49.97,49.318,49.425,4323334,0
2013-05-17,49.452,49.68,48.903,49.389,4259126,0
2013-05-20,49.389,49.425,48.488,48.612,4801769,0
2013-05-21,48.656,48.975,48.294,48.718,4778463,0
2013-05-22,48.824,49.529,48.294,48.525,5172472,0
2013-05-23,48.303,48.859,48.16,48.364,4474065,0
2013-05-24,48.151,48.151,47.614,47.835,5640641,0
2013-05-28,48.339,48.763,47.994,48.189,4917208,0
2013-05-29,47.923,48.028,47.216,47.489,4755522,0
2013-05-30,47.649,48.258,47.525,47.781,4973127,0
2013-05-31,47.638,47.764,46.962,46.971,5467969,0
2013-06-03,46.896,47.047,46.404,46.951,4724281,0
2013-06-04,46.951,47.198,46.138,46.386,4633575,0
2013-06-05,46.227,46.714,45.731,45.777,5139175,0
2013-06-06,45.846,46.324,45.36,46.023,5633902,0
2013-06-07,46.457,46.88,46.191,46.376,4944206,0
2013-06-10,46.562,46.677,46.076,46.508,4767870,0
2013-06-11,46.147,46.227,45.75,45.891,5962879,0
2013-06-12,46.218,46.483,45.731,45.75,3969256,0
2013-06-13,45.66,45.846,44.911,45.811,8036196,0
2013-06-14,45.474,46.191,45.405,45.988,6922496,0
2013-06-17,46.34,46.872,46.119,46.261,5812008,0
2013-06-18,46.358,46.58,45.67,46.253,5845554,0
2013-06-19,46.191,46.28,45.341,45.387,5182588,0
2013-06-20,45.024,45.024,43.479,43.655,9003183,0
2013-06-21,44.195,44.556,43.762,44.098,8152725,0
2013-06-24,43.567,43.822,43.011,43.348,6636648,0
2013-06-25,43.771,43.771,43.212,43.487,4574513,0
2013-06-26,43.876,44.088,43.487,43.992,6879201,0
2013-06-27,44.272,44.467,43.929,43.929,4140179,0
2013-06-28,43.841,44.055,43.338,43.4,9344845,0
2013-07-01,43.603,44.45,43.532,44.317,7908423,0
2013-07-02,44.248,45,44.239,44.618,6617166,0
2013-07-03,44.599,44.599,43.736,44.299,3023246,0
2013-07-05,44.696,44.901,44.148,44.689,3056318,0
2013-07-08,44.883,45.228,44.761,45.175,4952806,0
2013-07-09,45.423,45.777,45.202,45.758,5114729,0
2013-07-10,45.75,45.864,45.281,45.433,4400414,0
2013-07-11,45.997,45.997,45.442,45.538,4440677,0
2013-07-12,45.617,45.617,45.15,45.458,4603535,0
2013-07-15,45.423,45.698,45.21,45.538,3307752,0
2013-07-16,45.547,45.758,44.883,45.06,4563381,0
2013-07-17,45.236,45.272,44.714,44.769,4570673,0
2013-07-18,44.731,44.769,44.025,44.107,6837055,0
2013-07-19,44.116,44.714,43.7,44.704,8844761,0
2013-07-22,44.665,44.911,44.467,44.731,3806202,0
2013-07-23,44.856,45.113,44.673,45.051,4443905,0
2013-07-24,45.945,46.546,45.722,46.43,10136318,0
2013-07-25,46.307,46.508,45.84,46.465,4623863,0
2013-07-26,46.307,47.18,46.167,47.146,4922633,0
2013-07-29,47.029,47.56,46.96,47.323,4788546,0
2013-07-30,47.535,47.692,47.013,47.11,4068038,0
2013-07-31,47.146,47.402,46.764,46.923,4906202,0
2013-08-01,47.207,47.429,46.923,47.269,3732012,0
2013-08-02,47.243,47.64,47.02,47.606,4116753,0
2013-08-05,47.596,48.108,47.348,47.596,4294229,0
2013-08-06,47.624,47.879,47.029,47.11,4727897,0
2013-08-07,47.11,47.489,46.872,47.375,3822845,0
2013-08-08,47.606,47.64,47.02,47.33,19811855,0
2013-08-09,47.33,47.898,47.136,47.87,16660262,0
2013-08-12,47.586,47.79,47.338,47.756,19460547,0
2013-08-13,49.932,50.379,48.797,49.004,15985937,0
2013-08-14,49.004,49.128,48.155,48.326,5668663,0
2013-08-15,47.934,48.086,47.496,47.604,5057171,0
2013-08-16,47.407,47.541,47.068,47.13,5733834,0
2013-08-19,46.997,47.39,46.971,47.068,3782706,0
2013-08-20,47.068,47.326,47.016,47.077,3242295,0
2013-08-21,47.016,47.193,46.648,46.739,4452182,0
2013-08-22,46.722,47.049,46.64,46.772,2678915,0
2013-08-23,46.772,46.916,46.302,46.916,3647814,0
2013-08-26,46.99,47.049,46.4,46.409,4540649,0
2013-08-27,46.088,46.132,45.687,45.714,5080524,0
2013-08-28,45.64,46.141,45.473,45.891,3602245,0
2013-08-29,45.705,46.132,45.562,45.873,2585239,0
2013-08-30,45.883,46.025,45.625,45.83,3630870,0
2013-09-03,46.16,46.275,45.506,45.749,2962729,0
2013-09-04,45.792,46.722,45.722,46.525,4701874,0
2013-09-05,46.622,46.676,46.294,46.552,2719068,0
2013-09-06,46.561,47.016,46.088,46.73,3237428,0
2013-09-09,46.73,46.881,46.444,46.848,2607007,0
2013-09-10,47.159,47.372,46.838,47.14,3830575,0
2013-09-11,47.14,47.39,46.981,47.077,4423156,0
2013-09-12,47.166,47.451,47.041,47.174,3470278,0
2013-09-13,47.265,47.515,47.193,47.496,3123038,0
2013-09-16,47.941,48.004,47.638,47.826,2994751,0
2013-09-17,47.826,48.308,47.799,47.995,4242758,0
2013-09-18,48.031,48.369,47.451,48.29,3758985,0
2013-09-19,48.086,48.254,47.817,48.021,3751299,0
2013-09-20,48.184,48.308,47.899,48.086,6597825,0
2013-09-23,48.004,48.021,47.104,47.292,5128724,0
2013-09-24,47.248,47.334,46.657,46.747,6010547,0
2013-09-25,46.897,47.211,46.685,46.906,4674261,0
2013-09-26,45.649,46.32,44.713,45.506,16320317,0
2013-09-27,45.186,45.313,44.645,45.026,6580176,0
2013-09-30,44.848,45.168,44.769,44.874,5387438,0
2013-10-01,44.948,45.196,44.796,45.178,4461744,0
2013-10-02,44.982,45.178,44.778,45.062,3841168,0
2013-10-03,44.806,44.839,43.244,43.509,16832417,0
2013-10-04,43.565,43.565,42.806,43.137,12057551,0
2013-10-07,42.95,42.985,42.405,42.484,8778385,0
2013-10-08,42.575,43.119,42.38,42.843,11757361,0
2013-10-09,42.878,43.03,42.38,42.762,7766797,0
2013-10-10,43.529,43.831,43.252,43.822,7049211,0
2013-10-11,43.297,43.771,43.252,43.581,7370811,0
2013-10-14,43.356,43.734,43.215,43.716,6186574,0
2013-10-15,43.509,43.761,43.333,43.519,5572703,0
2013-10-16,43.636,43.698,43.252,43.609,8130860,0
2013-10-17,43.609,44.368,43.609,44.312,6231140,0
2013-10-18,44.553,44.587,43.939,44.189,7876398,0
2013-10-21,44.199,44.332,44.037,44.266,5023729,0
2013-10-22,44.332,44.912,44.16,44.713,6502206,0
2013-10-23,45.044,45.473,44.529,44.857,6453984,0
2013-10-24,45.313,45.473,44.902,45.072,6258772,0
2013-10-25,45.009,45.473,44.857,45.168,5099380,0
2013-10-28,45.205,45.597,45.115,45.364,5018607,0
2013-10-29,45.439,45.454,44.695,44.76,7836021,0
2013-10-30,44.796,44.82,43.662,43.876,9645078,0
2013-10-31,43.93,44.769,43.886,44.419,7578827,0
2013-11-01,44.502,44.964,44.41,44.92,5658833,0
2013-11-04,44.928,45.072,44.673,44.948,4848241,0
2013-11-05,44.829,45.196,44.769,44.912,4141619,0
2013-11-06,45.08,45.08,44.813,45.016,6143681,0
2013-11-07,45.072,45.134,44.553,44.587,20948801,0
2013-11-08,44.536,45.178,44.473,45.144,21308106,0
2013-11-11,44.286,44.866,44.142,44.829,9155762,0
2013-11-12,44.655,44.829,44.553,44.635,31231901,0
2013-11-13,44.374,45.626,44.365,45.516,9947037,0
2013-11-14,45.472,46.048,45.462,45.949,6086244,0
2013-11-15,45.804,46.039,45.778,45.931,6395845,0
2013-11-18,46.013,46.013,45.716,45.949,4469515,0
2013-11-19,45.868,46.003,45.724,45.868,4136696,0
2013-11-20,45.824,45.922,45.453,45.626,4121842,0
2013-11-21,45.66,45.76,45.283,45.462,5274509,0
2013-11-22,45.49,46.138,45.381,46.128,5736215,0
2013-11-25,46.273,46.48,46.119,46.229,4818076,0
2013-11-26,46.283,46.328,45.506,45.506,6498288,0
2013-11-27,45.48,45.607,45.202,45.344,3650760,0
2013-11-29,45.59,45.716,45.112,45.221,2379718,0
2013-12-02,45.293,45.462,44.905,45.236,3985482,0
2013-12-03,45.165,45.283,44.704,44.822,5592663,0
2013-12-04,44.831,45.048,44.597,44.905,4560354,0
2013-12-05,44.868,45.184,44.78,44.986,4127750,0
2013-12-06,45.327,45.626,45.246,45.59,4280373,0
2013-12-09,45.545,45.967,45.462,45.732,4225647,0
2013-12-10,45.795,45.814,45.311,45.462,4870584,0
2013-12-11,45.562,45.598,44.905,45.004,5120319,0
2013-12-12,44.841,44.976,44.247,44.328,5857663,0
2013-12-13,44.374,44.724,44.194,44.471,4760958,0
2013-12-16,44.673,44.966,44.272,44.291,5449486,0
2013-12-17,44.4,44.4,44.012,44.319,4566180,0
2013-12-18,44.338,45.545,44.239,45.48,6894343,0
2013-12-19,45.192,45.48,44.923,45.149,5948638,0
2013-12-20,45.221,45.859,45.012,45.202,7121623,0
2013-12-23,45.453,45.833,45.273,45.516,5066348,0
2013-12-24,45.545,45.833,45.48,45.689,1509852,0
2013-12-26,45.707,46.147,45.58,45.913,2709774,0
2013-12-27,46.013,46.263,45.842,46.147,2515491,0
2013-12-30,46.056,46.119,45.59,46.075,3675144,0
2013-12-31,46.094,46.157,45.786,45.922,3252512,0
2014-01-02,45.895,46.003,45.526,45.679,3527188,0
2014-01-03,45.724,46.102,45.626,46.013,4449273,0
2014-01-06,46.085,46.767,46.075,46.4,8777665,0
2014-01-07,46.4,46.892,46.056,46.094,8180302,0
2014-01-08,45.769,46.056,45.49,46.021,8348308,0
2014-01-09,46.138,46.588,46.094,46.534,7058398,0
2014-01-10,46.362,46.921,46.147,46.758,5996134,0
2014-01-13,46.852,47.291,46.741,46.884,6011230,0
2014-01-14,46.949,47.319,46.707,47.218,5546757,0
2014-01-15,47.408,48.244,47.201,48.091,9424130,0
2014-01-16,48.253,50.097,48.253,49.793,13502709,0
2014-01-17,49.904,49.931,49.397,49.665,8719114,0
2014-01-21,49.838,50.235,49.425,50.057,6246353,0
2014-01-22,50.192,50.228,49.769,50.066,3711955,0
2014-01-23,49.865,49.865,49.181,49.656,5697606,0
2014-01-24,49.262,49.506,48.625,48.731,6713066,0
2014-01-27,48.822,49.226,48.452,48.74,7083662,0
2014-01-28,48.858,49.099,48.496,48.831,6409397,0
2014-01-29,48.793,48.822,48.236,48.541,8122832,0
2014-01-30,48.704,49.128,47.751,47.966,8082374,0
2014-01-31,47.83,48.678,47.606,48.632,9123041,0
2014-02-03,48.831,48.965,47.282,47.417,7793147,0
2014-02-04,47.587,47.903,47.182,47.812,6706893,0
2014-02-05,47.777,48.153,47.236,47.471,4961575,0
2014-02-06,47.651,47.704,47.227,47.471,5013102,0
2014-02-07,47.55,48.218,47.498,47.912,5043551,0
2014-02-10,47.498,48.615,47.084,48.596,4696903,0
2014-02-11,48.479,49.19,48.317,49.082,6529908,0
2014-02-12,49.199,49.199,48.264,48.446,6664226,0
2014-02-13,48.194,48.79,48.056,48.593,4148955,0
2014-02-14,48.529,49.4,48.456,49.246,4408814,0
2014-02-18,49.191,50.281,49.091,50.201,7544667,0
2014-02-19,52.062,52.88,51.381,52.781,17758489,0
2014-02-20,52.562,53.171,52.153,52.743,9896145,0
2014-02-21,52.79,53.389,52.491,52.663,7283029,0
2014-02-24,52.79,53.517,52.599,52.724,4581216,0
2014-02-25,52.69,53.462,52.635,53.134,6013479,0
2014-02-26,53.107,53.509,53.044,53.298,5066665,0
2014-02-27,53.197,54.199,53.107,54.098,6228649,0
2014-02-28,54.089,54.625,53.907,54.16,6474860,0
2014-03-03,53.561,54.062,53.434,53.635,4504998,0
2014-03-04,54.116,54.607,54.106,54.378,6172396,0
2014-03-05,54.461,54.488,53.808,53.998,3897026,0
2014-03-06,54.015,54.444,53.325,53.354,5594990,0
2014-03-07,53.517,53.68,52.835,53.235,4720056,0
2014-03-10,53.163,53.535,52.88,53.517,4378261,0
2014-03-11,53.535,53.626,52.989,53.089,3784764,0
2014-03-12,52.843,53.798,52.808,53.788,5004623,0
2014-03-13,53.826,53.907,52.908,53.007,4516500,0
2014-03-14,52.981,53.589,52.908,53.49,4624442,0
2014-03-17,53.714,53.87,53.289,53.49,3319671,0
2014-03-18,53.526,54.243,53.434,53.972,4493549,0
2014-03-19,53.972,54.281,53.271,53.652,3124385,0
2014-03-20,53.499,53.509,52.971,53.217,3903167,0
2014-03-21,53.499,54.289,52.482,52.498,8168137,0
2014-03-24,52.59,52.69,51.617,52.153,6505564,0
2014-03-25,52.198,52.544,51.736,51.981,7064998,0
2014-03-26,52.144,52.971,52.007,52.227,7295316,0
2014-03-27,52.245,52.808,51.944,52.27,6023018,0
2014-03-28,52.399,53.127,52.153,52.345,3431169,0
2014-03-31,52.644,53.724,52.526,53.48,5610456,0
2014-04-01,53.724,54.436,53.163,53.443,6983231,0
2014-04-02,53.762,53.86,53.382,53.744,4271883,0
2014-04-03,54.36,54.678,53.382,53.58,5995045,0
2014-04-04,53.808,54.48,53.543,53.617,5698742,0
2014-04-07,54.136,54.589,53.227,53.262,6075346,0
2014-04-08,52.699,53.543,52.336,53.227,6790628,0
2014-04-09,53.334,54.932,53.298,54.905,7306454,0
2014-04-10,54.881,54.881,53.181,53.298,6069194,0
2014-04-11,53.044,53.509,52.724,53.107,5889254,0
2014-04-14,53.543,54.199,52.971,53.561,4052790,0
2014-04-15,53.744,54.234,52.953,53.988,4988068,0
2014-04-16,53.972,54.514,53.925,54.48,5857220,0
2014-04-17,54.271,54.924,54.17,54.905,5227865,0
2014-04-21,54.915,55.323,54.471,55.298,3685254,0
2014-04-22,55.398,55.562,54.488,54.543,6901810,0
2014-04-23,54.224,54.514,53.817,54.116,7223568,0
2014-04-24,52.908,53.771,52.109,53.317,8644704,0
2014-04-25,53.334,53.724,52.953,53.153,4689015,0
2014-04-28,54.216,54.216,52.843,53.58,5426772,0
2014-04-29,53.788,54.216,53.714,54.17,5635624,0
2014-04-30,54.062,54.136,53.298,53.699,5721020,0
2014-05-01,53.771,54.243,53.415,54.08,4593188,0
2014-05-02,53.934,54.179,53.382,53.68,4537268,0
2014-05-05,53.389,53.58,52.734,53.499,4188756,0
2014-05-06,53.373,54.152,53.107,53.207,4607040,0
2014-05-07,53.317,53.762,52.743,53.744,6001919,0
2014-05-08,53.68,54.07,53.415,54.062,12132909,0
2014-05-09,54.006,54.062,53.089,53.934,5611338,0
2014-05-12,54.48,54.561,53.662,53.988,5483937,0
2014-05-13,54.09,55.29,53.834,55.008,7469836,0
2014-05-14,55.017,55.419,54.969,55.059,4420834,0
2014-05-15,54.604,54.795,53.145,53.328,10678300,0
2014-05-16,53.119,53.595,52.962,53.448,9471234,0
2014-05-19,53.393,53.834,53.338,53.732,3897861,0
2014-05-20,53.732,53.934,53.448,53.742,4314542,0
2014-05-21,53.834,54.145,53.732,54.117,3297150,0
2014-05-22,54.171,54.841,53.778,54.713,4128616,0
2014-05-23,54.63,54.841,54.42,54.786,2864993,0
2014-05-27,54.969,54.978,54.456,54.723,4373303,0
2014-05-28,55.179,55.197,54.694,54.694,2842938,0
2014-05-29,54.888,54.969,54.382,54.484,3669789,0
2014-05-30,54.401,55.059,54.328,54.841,5242153,0
2014-06-02,54.741,54.841,53.915,54.501,3717545,0
2014-06-03,54.337,54.63,54.153,54.372,3054325,0
2014-06-04,54.217,54.465,54.044,54.254,3271760,0
2014-06-05,54.309,54.751,54.117,54.585,3005828,0
2014-06-06,54.831,54.831,54.401,54.63,2784790,0
2014-06-09,54.576,54.751,54.226,54.732,2805300,0
2014-06-10,54.802,54.802,54.137,54.741,3265697,0
2014-06-11,54.284,54.821,54.244,54.484,3249901,0
2014-06-12,54.3,54.51,53.786,53.943,4297718,0
2014-06-13,54.923,54.923,53.898,53.962,3144881,0
2014-06-16,53.998,54.208,53.595,53.898,3502903,0
2014-06-17,53.834,54.355,53.713,54.284,3086195,0
2014-06-18,54.392,54.969,54.107,54.959,3505521,0
2014-06-19,55.017,55.154,54.648,54.831,2653464,0
2014-06-20,55.582,56.931,55.235,56.83,13055303,0
2014-06-23,56.872,57.167,56.545,56.862,5570516,0
2014-06-24,56.794,57.167,56.424,56.701,4158216,0
2014-06-25,56.774,57.807,56.774,57.72,7003711,0
2014-06-26,57.572,57.807,57.204,57.756,3998278,0
2014-06-27,57.69,57.954,57.434,57.807,5068669,0
2014-06-30,58.03,58.066,56.855,56.96,5395981,0
2014-07-01,57.378,57.582,56.804,57.26,4485068,0
2014-07-02,57.214,57.788,56.911,57.443,4301689,0
2014-07-03,57.626,57.807,57.195,57.772,2956996,0
2014-07-07,57.563,57.927,57.096,57.36,2867771,0
2014-07-08,57.251,57.296,56.683,57.224,3765094,0
2014-07-09,57.288,57.452,57.048,57.369,3000205,0
2014-07-10,56.921,57.452,56.804,57.288,2858965,0
2014-07-11,57.204,57.67,57.048,57.572,2628548,0
2014-07-14,57.72,57.984,57.452,57.729,2668726,0
2014-07-15,57.72,57.827,57.47,57.59,4214702,0
2014-07-16,57.766,57.876,56.862,57.544,4247873,0
2014-07-17,57.132,57.6,56.931,57.039,3737675,0
2014-07-18,57.241,58.177,57.096,58.149,3581755,0
2014-07-21,57.72,58.349,57.487,58.305,3797794,0
2014-07-22,58.469,58.771,58.12,58.377,3385636,0
2014-07-23,58.569,59.035,58.452,58.863,6068806,0
2014-07-24,58.724,60.19,58.452,58.972,5561711,0
2014-07-25,58.651,58.724,58.169,58.433,3260861,0
2014-07-28,59.367,59.367,57.6,58.074,4318689,0
2014-07-29,58.358,58.461,57.36,57.506,5771337,0
2014-07-30,57.847,57.883,57.048,57.369,4337960,0
2014-07-31,56.774,57.214,55.829,55.94,5987655,0
2014-08-01,55.894,55.94,55.144,55.591,7514782,0
2014-08-04,55.886,56.518,55.657,56.463,4779877,0
2014-08-05,56.344,56.527,55.647,55.766,3699790,0
2014-08-06,55.804,56.269,55.619,55.986,2928382,0
2014-08-07,56.252,56.269,55.097,55.29,2567745,0
2014-08-08,55.41,55.923,55.281,55.867,2909349,0
2014-08-11,56.205,56.683,55.94,55.958,3111274,0
2014-08-12,55.948,56.307,55.886,56.224,3800163,0
2014-08-13,56.555,56.789,55.836,55.956,4479426,0
2014-08-14,56.132,56.539,56.132,56.511,1950813,0
2014-08-15,56.641,56.759,55.874,56.189,3330241,0
2014-08-18,56.502,56.75,56.4,56.66,2380388,0
2014-08-19,57.156,57.592,56.631,57.407,3814935,0
2014-08-20,57.203,57.48,56.956,57.268,2254603,0
2014-08-21,57.602,57.663,57.174,57.287,3081669,0
2014-08-22,57.268,58.008,57.165,57.555,3407856,0
2014-08-25,57.653,58.304,57.435,57.931,2250836,0
2014-08-26,57.915,58.201,57.831,58.008,2087377,0
2014-08-27,58.357,58.451,57.998,58.181,3337361,0
2014-08-28,58.008,58.432,57.759,58.284,2341051,0
2014-08-29,58.533,58.726,58.156,58.7,3668852,0
2014-09-02,58.736,58.986,58.626,58.81,3758038,0
2014-09-03,59.023,59.253,58.874,59.244,5090495,0
2014-09-04,59.217,59.448,59.105,59.31,6271770,0
2014-09-05,59.171,59.863,59.078,59.772,5909055,0
2014-09-08,59.677,60.261,59.652,60.028,4617209,0
2014-09-09,59.782,59.872,59.197,59.511,5138809,0
2014-09-10,59.409,59.992,59.409,59.825,4224191,0
2014-09-11,59.706,60.215,59.624,60.195,3875392,0
2014-09-12,60.261,60.528,60.028,60.278,5838661,0
2014-09-15,60.158,60.251,59.834,60.205,2950977,0
2014-09-16,60.278,60.87,59.938,60.769,3108778,0
2014-09-17,60.741,61.117,60.638,60.87,5524105,0
2014-09-18,61.027,61.561,60.989,61.498,4685250,0
2014-09-19,61.864,62.005,61.322,61.443,7052728,0
2014-09-22,61.247,61.295,60.722,61.027,4314589,0
2014-09-23,60.629,61.064,60.491,60.909,2949794,0
2014-09-24,61.247,61.46,61.027,61.127,3544654,0
2014-09-25,60.926,61.082,60.491,60.564,3390842,0
2014-09-26,60.769,60.769,60.019,60.473,3167660,0
2014-09-29,60.086,60.444,59.872,60.343,3814583,0
2014-09-30,60.426,60.554,59.863,59.89,5357350,0
2014-10-01,60.841,60.841,59.752,60.103,4603003,0
2014-10-02,60.113,60.167,59.457,59.872,4670848,0
2014-10-03,60.233,60.731,60.138,60.648,3908673,0
2014-10-06,60.769,60.926,60.39,60.602,3714182,0
2014-10-07,60.148,60.205,59.197,59.31,6667270,0
2014-10-08,58.967,60.271,58.553,60.251,3693663,0
2014-10-09,59.973,60.381,59.373,59.382,3932841,0
2014-10-10,59.124,60.131,58.948,59.244,3552912,0
2014-10-13,59.162,59.586,58.395,58.441,4363608,0
2014-10-14,58.874,59.049,57.969,58.313,4799955,0
2014-10-15,57.507,58.313,55.947,58.062,7378380,0
2014-10-16,57.278,57.768,56.426,57.165,5942837,0
2014-10-17,57.673,58.008,57.165,57.791,5770570,0
2014-10-20,57.841,58.274,57.627,58.274,3140851,0
2014-10-21,58.56,59.799,58.56,59.733,3766270,0
2014-10-22,59.652,60.305,59.642,59.733,4658114,0
2014-10-23,59.354,60.215,58.902,59.428,6875117,0
2014-10-24,59.642,61.175,59.476,60.999,5180931,0
2014-10-27,60.899,61.527,60.76,61.137,4453074,0
2014-10-28,60.952,61.046,58.866,59.872,9735487,0
2014-10-29,59.9,60.926,59.825,60.481,6719869,0
2014-10-30,60.4,61.856,60.315,61.692,4477256,0
2014-10-31,62.153,62.273,60.87,61.255,4842238,0
2014-11-03,60.999,61.561,60.979,61.451,3752328,0
2014-11-04,61.766,62.089,61.37,62.032,4393981,0
2014-11-05,62.265,62.439,61.656,61.864,3328419,0
2014-11-06,61.904,62.089,61.551,61.839,3347840,0
2014-11-07,61.708,61.813,61.184,61.508,4111174,0
2014-11-10,61.708,63.187,61.34,63.123,4805589,0
2014-11-11,63.123,63.42,62.616,62.661,5722947,0
2014-11-12,62.652,63.118,62.345,62.699,4819906,0
2014-11-13,62.959,63.407,62.708,62.959,3539632,0
2014-11-14,62.959,62.996,62.437,62.633,2508233,0
2014-11-17,62.392,62.652,62.271,62.596,3557437,0
2014-11-18,62.502,63.258,62.336,63.051,3983317,0
2014-11-19,62.941,62.941,62.243,62.522,3360447,0
2014-11-20,62.288,62.401,61.918,62.139,2652616,0
2014-11-21,62.745,62.792,62.354,62.661,6333857,0
2014-11-24,62.893,62.951,62.186,62.262,4917094,0
2014-11-25,62.196,62.531,62.094,62.186,4708445,0
2014-11-26,62.354,62.689,62.224,62.624,2550875,0
2014-11-28,63.006,63.768,62.885,63.368,2405643,0
2014-12-01,63.228,63.973,62.885,63.731,5019604,0
2014-12-02,63.843,65.831,63.805,65.471,9044349,0
2014-12-03,65.377,66.197,65.118,66.169,6904977,0
2014-12-04,66.03,67.377,65.9,67.331,7008099,0
2014-12-05,67.06,67.174,66.68,66.838,6221510,0
2014-12-08,66.95,67.777,66.81,67.749,5283691,0
2014-12-09,67.146,67.219,66.541,67.174,4078715,0
2014-12-10,66.885,67.166,66.048,66.093,4426298,0
2014-12-11,68.494,69.861,66.551,66.615,11718378,0
2014-12-12,66.475,66.652,64.623,64.699,8432558,0
2014-12-15,64.821,65.787,64.578,64.811,6147686,0
2014-12-16,64.55,66.373,64.214,64.429,5295620,0
2014-12-17,64.708,65.77,64.4,65.377,5929648,0
2014-12-18,66.048,67.424,65.962,67.396,6316154,0
2014-12-19,67.191,67.592,66.354,67.349,8934507,0
2014-12-22,65.99,66.595,65.35,66.437,4969510,0
2014-12-23,66.671,66.726,64.196,64.874,5134303,0
2014-12-24,65.154,65.779,65.154,65.266,1620835,0
2014-12-26,65.385,66.039,65.359,65.48,1546068,0
2014-12-29,65.042,65.48,65.015,65.211,1870068,0
2014-12-30,65.005,65.266,64.596,64.781,2930504,0
2014-12-31,65.062,65.583,64.122,64.178,2677783,0
2015-01-02,64.903,65.881,64.858,65.172,3382078,0
2015-01-05,64.864,65.201,64.326,64.532,5208901,0
2015-01-06,65.042,65.962,64.373,64.858,5511918,0
2015-01-07,65.146,65.611,63.676,64.4,9721082,0
2015-01-08,65.154,66.503,64.801,65.928,8032500,0
2015-01-09,65.146,65.218,64.196,65.052,8752115,0
2015-01-12,65.322,65.682,64.448,64.578,6232384,0
2015-01-13,65.181,65.861,64.01,64.542,3617100,0
2015-01-14,63.953,65.005,63.916,64.893,3629252,0
2015-01-15,65.524,66.298,64.864,64.874,4359065,0
2015-01-16,64.734,65.937,64.596,65.751,4583002,0
2015-01-20,65.928,67.069,65.928,67.007,6621020,0
2015-01-21,66.624,67.444,66.149,67.2,5473836,0
2015-01-22,67.619,67.629,66.642,67.406,4926470,0
2015-01-23,67.406,67.777,67.025,67.098,3120929,0
2015-01-26,66.838,67.136,66.102,67.079,3726599,0
2015-01-27,66.754,67.107,66.466,66.726,3936219,0
2015-01-28,67.079,67.331,65.822,66.02,3255092,0
2015-01-29,66.02,67.126,65.508,67.079,4747975,0
2015-01-30,67.926,68.345,66.587,66.977,7224028,0
2015-02-02,66.858,66.977,65.331,66.69,6745013,0
2015-02-03,66.595,66.642,64.979,65.944,7322260,0
2015-02-04,65.331,65.573,64.903,65.322,5779570,0
2015-02-05,65.77,66.577,65.751,66.429,4135451,0
2015-02-06,66.197,66.41,65.34,65.453,3489422,0
2015-02-09,65.181,65.359,64.542,64.754,4054022,0
2015-02-10,65.218,65.639,65.015,65.583,7404258,0
2015-02-11,65.583,66.163,65.302,65.534,3688885,0
2015-02-12,65.761,66.096,65.423,66.08,3611387,0
2015-02-13,66.229,66.416,65.761,66.106,2873754,0
2015-02-17,65.965,67.1,65.863,67.044,4239169,0
2015-02-18,66.904,66.94,65.771,66.529,4056027,0
2015-02-19,66.36,66.79,66.303,66.631,2494451,0
2015-02-20,66.491,67.418,65.833,67.342,3694973,0
2015-02-23,67.07,67.381,66.247,66.603,3606132,0
2015-02-24,66.519,66.988,66.061,66.425,3371162,0
2015-02-25,66.398,66.398,65.63,65.921,3233844,0
2015-02-26,65.743,65.873,65.151,65.611,4850922,0
2015-02-27,65.534,66.052,65.498,65.743,3579120,0
2015-03-02,65.733,66.65,65.733,66.631,4072097,0
2015-03-03,66.631,66.659,65.666,65.93,4415896,0
2015-03-04,65.573,66.352,65.404,66.192,3207534,0
2015-03-05,66.275,66.603,65.956,66.133,3699375,0
2015-03-06,65.824,65.824,64,64.092,6276845,0
2015-03-09,64.401,65.338,64.101,65.188,6241941,0
2015-03-10,64.758,65.048,64.224,64.44,3911673,0
2015-03-11,64.544,64.955,64.092,64.141,3655078,0
2015-03-12,64.411,65.235,64.214,65.169,2907499,0
2015-03-13,65.028,65.63,64.775,65.479,3440861,0
2015-03-16,65.833,66.895,65.752,66.585,4186414,0
2015-03-17,66.247,66.762,65.902,66.369,2745791,0
2015-03-18,66.425,69.49,66.229,68.899,6869658,0
2015-03-19,68.589,69.873,68.009,69.535,7526087,0
2015-03-20,70.473,71.391,69.835,71.318,11435518,0
2015-03-23,71.222,72.569,71.158,71.541,6707632,0
2015-03-24,71.458,71.859,70.613,70.79,5455935,0
2015-03-25,70.884,71.653,69.666,69.666,5797493,0
2015-03-26,69.33,69.658,68.787,68.805,4294429,0
2015-03-27,68.973,69.321,68.58,68.936,4452613,0
2015-03-30,69.33,69.517,69.021,69.209,3597653,0
2015-03-31,68.721,69.312,68.065,68.065,4640865,0
2015-04-01,68.317,68.364,66.585,67.017,6271614,0
2015-04-02,66.95,67.25,66.08,66.744,4036447,0
2015-04-06,66.64,67.184,66.369,66.809,4202103,0
2015-04-07,66.753,67.531,66.688,67.176,3338846,0
2015-04-08,67.381,67.718,67.026,67.596,3431894,0
2015-04-09,67.661,67.981,67.361,67.793,2770627,0
2015-04-10,67.924,69.312,67.691,69.254,4222916,0
2015-04-13,68.655,68.992,68.496,68.88,4644524,0
2015-04-14,68.627,69.095,68.486,68.823,4216617,0
2015-04-15,68.899,69.349,68.674,69.059,4652287,0
2015-04-16,68.963,69.33,68.758,68.852,3074036,0
2015-04-17,68.403,68.58,67.418,67.896,4682096,0
2015-04-20,68.394,68.637,67.728,67.841,2711575,0
2015-04-21,68.374,68.505,67.511,67.653,4321080,0
2015-04-22,67.896,67.896,67.342,67.736,3741692,0
2015-04-23,68.281,68.336,66.585,67.831,5815633,0
2015-04-24,67.661,67.859,66.762,67.061,4073372,0
2015-04-27,67.428,67.616,66.173,66.416,5687232,0
2015-04-28,66.143,66.78,65.771,66.688,4865027,0
2015-04-29,67.418,68.224,67.308,67.718,7246865,0
2015-04-30,67.418,68.026,66.92,67.334,5848297,0
2015-05-01,67.7,68.702,66.753,68.505,6973405,0
2015-05-04,68.627,68.946,68.253,68.438,4312788,0
2015-05-05,68.234,68.364,67.288,67.371,3987563,0
2015-05-06,67.428,67.718,67.026,67.502,3807962,0
2015-05-07,67.221,67.728,67.193,67.288,3872480,0
2015-05-08,67.924,69.049,67.924,68.637,3963335,0
2015-05-11,68.637,69.321,68.571,68.833,3157794,0
2015-05-12,68.524,68.524,67.746,67.867,3365144,0
2015-05-13,68.167,68.608,67.915,68.206,2862797,0
2015-05-14,68.564,69.073,68.327,68.922,3566268,0
2015-05-15,69.082,69.262,68.479,68.771,3672415,0
2015-05-18,68.913,68.951,68.507,68.809,2291738,0
2015-05-19,68.697,69.412,68.516,69.29,3761365,0
2015-05-20,69.29,69.517,69.036,69.206,2099144,0
2015-05-21,69.187,70.139,69.036,70.064,3485491,0
2015-05-22,69.856,70.119,69.686,70.093,3204901,0
2015-05-26,69.772,70.159,69.64,70.101,4446404,0
2015-05-27,70.149,70.733,69.942,70.658,3075261,0
2015-05-28,70.564,72.148,70.507,72.084,5113200,0
2015-05-29,71.836,75.044,71.715,74.432,12632408,0
2015-06-01,74.451,75.328,74.318,74.526,5158654,0
2015-06-02,74.3,74.3,73.122,73.535,4735702,0
2015-06-03,73.583,73.743,72.902,73.424,3467050,0
2015-06-04,72.962,74.15,72.952,73.282,4013813,0
2015-06-05,73.166,73.828,72.63,73.696,2956326,0
2015-06-08,73.565,74.385,73.424,74.074,6430052,0
2015-06-09,73.931,78.197,73.592,78.084,10715568,0
2015-06-10,77.451,78.762,76.706,78.47,13959997,0
2015-06-11,78.546,82.299,78.375,81.687,17745727,0
2015-06-12,81.025,81.128,78.385,79.442,13357893,0
2015-06-15,78.838,79.818,78.385,79.318,5790533,0
2015-06-16,79.157,80.489,78.893,79.979,6036357,0
2015-06-17,79.517,79.885,78.309,78.799,6326380,0
2015-06-18,79.14,79.592,78.065,78.338,7686827,0
2015-06-19,78.036,78.499,77.657,77.95,7321541,0
2015-06-22,78.581,78.713,78.158,78.225,3749441,0
2015-06-23,79.006,79.006,77.782,77.987,3862191,0
2015-06-24,77.827,78.375,77.602,77.602,4464857,0
2015-06-25,79.394,81.979,79.318,79.998,10208113,0
2015-06-26,80.364,81.064,79.789,80.987,15232352,0
2015-06-29,80.515,80.733,78.989,79.035,4708451,0
2015-06-30,79.716,79.78,78.668,78.762,4517045,0
2015-07-01,79.054,80.15,78.865,80.044,3846858,0
2015-07-02,80.384,81.356,79.894,81.262,5435847,0
2015-07-06,80.479,81.545,80.422,81.459,5366732,0
2015-07-07,81.732,83.752,81.186,83.705,7327159,0
2015-07-08,83.271,83.488,82.234,82.309,5649973,0
2015-07-09,83.017,83.309,81.979,82.525,5053705,0
2015-07-10,83.3,83.451,82.733,83.29,4739510,0
2015-07-13,84.215,85.072,83.647,83.79,6297124,0
2015-07-14,84.007,84.054,82.874,83.733,6390670,0
2015-07-15,82.818,83.176,81.225,81.488,7013027,0
2015-07-16,82.044,82.508,81.678,82.234,5912860,0
2015-07-17,82.044,82.479,81.715,82.421,4695944,0
2015-07-20,82.713,82.941,82.328,82.893,4579766,0
2015-07-21,82.591,82.723,80.676,80.723,8549481,0
2015-07-22,78.601,81.883,76.885,81.488,13438776,0
2015-07-23,84.044,84.78,80.772,81.846,5574180,0
2015-07-24,81.128,81.327,79.394,79.921,3667926,0
2015-07-27,79.716,79.818,78.621,79.384,5746012,0
2015-07-28,79.911,80.846,79.716,80.826,3209566,0
2015-07-29,81.045,81.119,79.911,80.271,2874641,0
2015-07-30,79.487,80.159,79.224,79.751,4099995,0
2015-07-31,80.072,80.432,79.601,79.726,4360550,0
2015-08-03,80.008,80.187,78.799,79.374,5104848,0
2015-08-04,79.706,80.177,79.101,79.291,3019080,0
2015-08-05,79.885,80.261,79.214,79.931,4003423,0
2015-08-06,80.319,80.319,76.639,78.016,4098607,0
2015-08-07,77.827,78.006,76.082,77.612,4818165,0
2015-08-10,78.128,79.025,77.773,78.782,3404401,0
2015-08-11,78.119,79.006,78.046,78.809,3397958,0
2015-08-12,78.497,79.246,77.481,79.132,3024295,0
2015-08-13,78.961,79.481,78.667,78.799,2374907,0
2015-08-14,78.686,79.672,78.57,79.634,2402619,0
2015-08-17,79.017,79.511,78.705,79.217,2965816,0
2015-08-18,79.56,79.712,78.99,79.142,2361631,0
2015-08-19,78.904,80.222,78.364,79.501,2793643,0
2015-08-20,82.434,84.419,81.437,82.88,11472134,0
2015-08-21,82.549,83.231,80.222,80.222,8766686,0
2015-08-24,77.443,78.732,75.451,76.616,9083563,0
2015-08-25,78.002,78.392,73.893,74.272,6784698,0
2015-08-26,75.809,77.158,73.807,76.968,7605204,0
2015-08-27,77.624,79.757,77.545,79.472,4955811,0
2015-08-28,79.472,79.722,78.553,78.951,5122399,0
2015-08-31,79.159,80.118,77.869,78.154,3630270,0
2015-09-01,76.16,77.11,75.353,75.735,4531280,0
2015-09-02,76.597,77.66,76.209,77.642,3432706,0
2015-09-03,77.869,78.639,77.197,77.443,3400884,0
2015-09-04,76.531,76.978,75.62,76.227,3599820,0
2015-09-08,77.31,78.752,77.12,78.657,2785530,0
2015-09-09,79.197,79.246,76.767,76.958,2991947,0
2015-09-10,76.987,77.508,76.399,76.721,3864578,0
2015-09-11,76.541,77.679,74.728,77.634,3841641,0
2015-09-14,77.747,78.089,77.139,77.717,3368851,0
2015-09-15,78.23,79.113,77.927,78.732,3722219,0
2015-09-16,79.814,80.222,78.401,80.148,4051326,0
2015-09-17,80.167,88.119,79.986,85.396,17826393,0
2015-09-18,86.079,86.788,83.876,83.981,12199602,0
2015-09-21,84.561,85.234,82.671,83.127,7000703,0
2015-09-22,82.396,83.496,82.207,83.328,5331136,0
2015-09-23,83.516,83.915,82.169,82.272,5124423,0
2015-09-24,82.045,82.13,80.745,81,5997101,0
2015-09-25,81.845,82.026,78.99,79.776,6105911,0
2015-09-28,79.417,79.588,74.501,75.677,8740420,0
2015-09-29,76.276,78.011,75.156,76.189,7707940,0
2015-09-30,77.375,79.501,77.348,79.427,7144637,0
2015-10-01,79.339,80.972,79.15,80.839,5637653,0
2015-10-02,79.874,83.089,79.33,83.061,5918039,0
2015-10-05,83.592,83.972,81.24,82.159,5582701,0
2015-10-06,81.988,82.093,77.899,79.883,5817517,0
2015-10-07,80.006,80.526,78.203,79.712,5407403,0
2015-10-08,78.914,79.712,77.624,79.501,4842117,0
2015-10-09,80.981,82.159,80.668,81.751,5389297,0
2015-10-12,74.576,76.635,74.31,75.392,27883923,0
2015-10-13,75.763,77.11,75.486,75.563,10647201,0
2015-10-14,76.845,77.821,75.023,75.211,10005241,0
2015-10-15,75.299,76,74.794,75.79,6752666,0
2015-10-16,76.474,77.375,75.886,77.356,5816043,0
2015-10-19,76.996,77.158,75.421,76.16,6185075,0
2015-10-20,76.067,76.247,73.674,73.826,7858432,0
2015-10-21,74.243,74.387,72.052,73.087,9454111,0
2015-10-22,73.285,73.874,71.33,73.057,10616330,0
2015-10-23,73.599,75.05,73.331,74.32,5984105,0
2015-10-26,74.32,75.79,73.807,75.079,5010499,0
2015-10-27,75.451,76.826,75.451,76.787,5027672,0
2015-10-28,77.062,78.865,76.295,78.838,6016875,0
2015-10-29,78.105,79.311,77.148,77.821,5435450,0
2015-10-30,77.899,78.345,77.413,77.413,4261326,0
2015-11-02,77.006,77.992,76.693,77.859,3660446,0
2015-11-03,78.041,78.335,76.996,77.508,5085153,0
2015-11-04,77.963,77.963,76.806,76.919,3584549,0
2015-11-05,76.873,77.252,75.603,76.503,3990423,0
2015-11-06,76.209,76.483,74.444,76.361,6409058,0
2015-11-09,75.952,76.199,74.576,75.317,4383597,0
2015-11-10,75.173,76.711,75.173,76.462,3457985,0
2015-11-11,76.501,77.629,76.377,77.073,3479763,0
2015-11-12,76.93,77.131,76.215,76.272,3819427,0
2015-11-13,76.08,76.663,75.622,75.975,3809689,0
2015-11-16,76.405,77.609,76.386,77.58,3475052,0
2015-11-17,77.294,78.725,77.007,77.647,3154446,0
2015-11-18,77.828,79.997,77.733,79.891,4100874,0
2015-11-19,79.461,80.11,79.002,79.957,3304568,0
2015-11-20,80.511,81.658,80.331,80.674,4451425,0
2015-11-23,80.703,81.105,80.341,80.933,4222750,0
2015-11-24,79.805,80.531,79.318,80.11,3071816,0
2015-11-25,80.11,80.627,79.795,79.977,2648722,0
2015-11-27,80.007,80.465,79.844,79.891,1312686,0
2015-11-30,79.997,80.253,78.355,78.355,6872101,0
2015-12-01,80.426,82.643,79.595,82.613,7715630,0
2015-12-02,82.384,82.833,80.627,80.761,4653898,0
2015-12-03,80.846,81.027,78.85,79.327,3842485,0
2015-12-04,79.721,83.357,79.681,82.727,7316259,0
2015-12-07,83.52,84.198,82.031,82.499,4585030,0
2015-12-08,81.773,83.73,81.725,82.527,4985005,0
2015-12-09,82.154,82.441,79.814,80.092,5737307,0
2015-12-10,80.445,81.668,79.613,81.095,3839741,0
2015-12-11,80.035,80.588,79.385,79.548,3913975,0
2015-12-14,79.613,80.904,79.242,80.874,5453555,0
2015-12-15,81.352,82.116,81.2,81.678,4162545,0
2015-12-16,82.135,82.69,80.273,82.412,3123873,0
2015-12-17,82.853,83.282,82.327,82.346,4112916,0
2015-12-18,81.725,82.116,80.962,80.962,6095189,0
2015-12-21,81.868,82.564,81.324,82.174,3918478,0
2015-12-22,82.393,82.584,81.438,82.05,2561236,0
2015-12-23,82.48,82.966,82.259,82.327,2936032,0
2015-12-24,82.116,82.278,81.63,81.991,1556898,0
2015-12-28,81.734,81.848,81.076,81.648,2127327,0
2015-12-29,81.983,82.966,81.754,82.375,2196387,0
2015-12-30,82.564,83.186,82.269,82.327,2062497,0
2015-12-31,81.868,81.897,80.302,80.474,3328049,0
2016-01-04,79.652,79.844,78.114,79.147,7223884,0
2016-01-05,79.174,81.562,79.147,80.331,7811544,0
2016-01-06,78.975,81.066,78.788,79.824,6939511,0
2016-01-07,77.961,79.089,77.199,77.753,6098570,0
2016-01-08,78,78.78,77.398,77.6,6156393,0
2016-01-11,77.647,78.239,75.289,76.663,5119381,0
2016-01-12,76.988,77.36,75.946,76.787,4522723,0
2016-01-13,77.112,77.185,75.536,75.738,4839065,0
2016-01-14,75.718,79.012,75.087,78.831,8633412,0
2016-01-15,77.063,77.915,76.481,77.59,6971892,0
2016-01-19,78.612,80.989,78.276,79.489,9593276,0
2016-01-20,78.172,79.721,76.797,78.908,8744859,0
2016-01-21,78.85,78.908,76.969,77.743,5162960,0
2016-01-22,78.698,79.424,78.229,78.775,3618944,0
2016-01-25,78.793,79.461,77.952,78.039,2756641,0
2016-01-26,78.077,78.478,77.274,78.276,4798997,0
2016-01-27,77.943,79.509,77.323,78.087,4546134,0
2016-01-28,78.192,78.784,73.102,73.358,10604357,0
2016-01-29,73.884,75.852,73.76,75.546,7373736,0
2016-02-01,74.697,75.605,73.807,74.877,4246833,0
2016-02-02,74.17,74.781,72.672,72.869,5030201,0
2016-02-03,73.022,74.066,70.847,72.672,7294189,0
2016-02-04,72.539,73.092,70.14,70.942,6637457,0
2016-02-05,70.827,72.412,70.245,70.98,6609793,0
2016-02-08,70.245,71.228,69.557,70.857,4552402,0
2016-02-09,70.13,71.592,69.453,70.426,5402775,0
2016-02-10,70.908,72.003,70.186,70.272,4937148,0
2016-02-11,69.436,69.849,68.119,68.686,5641076,0
2016-02-12,68.83,68.984,67.734,68.542,6584525,0
2016-02-16,69.195,70.61,69.176,70.523,5002737,0
2016-02-17,71.177,72.052,70.292,71.82,4159289,0
2016-02-18,70.61,71.695,70.359,70.657,5844187,0
2016-02-19,69.907,70.272,69.436,69.83,6915553,0
2016-02-22,70.118,70.82,69.34,70.215,5898124,0
2016-02-23,70.302,71.648,70.262,70.657,4586784,0
2016-02-24,70.523,71.436,69.859,71.262,3780796,0
2016-02-25,71.426,72.023,70.946,71.956,4478513,0
2016-02-26,72.534,72.887,70.6,70.783,4999217,0
2016-02-29,70.561,70.561,69.224,69.243,5958012,0
2016-03-01,69.849,70.022,69.109,69.955,4722515,0
2016-03-02,69.946,71.215,69.666,71.186,7007097,0
2016-03-03,70.974,71.061,69.802,70.446,4706684,0
2016-03-04,70.561,71.225,70.109,70.783,3620123,0
2016-03-07,70.369,71.128,70.012,70.59,3580025,0
2016-03-08,70.148,71.695,70.099,70.205,3406412,0
2016-03-09,70.696,71.109,70.205,70.724,2466459,0
2016-03-10,71.168,71.369,69.657,70.225,4595186,0
2016-03-11,70.657,72.082,70.388,71.792,3667404,0
2016-03-14,71.417,71.744,70.964,71.08,3329273,0
2016-03-15,68.907,69.243,66.935,68.513,14295440,0
2016-03-16,68.561,70.109,68.444,69.705,5497568,0
2016-03-17,69.466,69.58,65.282,66.416,16034930,0
2016-03-18,66.552,68.33,66.416,68.234,10534962,0
2016-03-21,68.09,68.33,67.167,67.56,6134921,0
2016-03-22,67.521,69.475,67.475,69.168,7960095,0
2016-03-23,69.407,69.466,68.196,68.444,4039076,0
2016-03-24,67.945,68.706,67.511,68.398,3008086,0
2016-03-28,68.618,68.73,67.685,67.917,2767843,0
2016-03-29,68.032,69.186,67.955,68.955,3962736,0
2016-03-30,69.224,69.561,68.35,69.032,3203616,0
2016-03-31,69.023,69.561,68.378,69.253,3826398,0
2016-04-01,68.86,70.878,68.791,70.61,4246157,0
2016-04-04,70.744,70.964,70.099,70.379,2906616,0
2016-04-05,69.994,70.83,69.705,70.244,3734760,0
2016-04-06,70.012,72.187,70.012,71.898,5894769,0
2016-04-07,71.658,72.281,71.023,71.734,3872351,0
2016-04-08,72.4,72.4,71.032,71.542,3353737,0
2016-04-11,71.63,71.879,70.969,71.118,3484500,0
2016-04-12,70.955,72.406,70.715,71.715,2963269,0
2016-04-13,71.869,72.356,71.244,72.281,2434758,0
2016-04-14,72.415,72.927,71.933,72.733,3142384,0
2016-04-15,72.723,73.329,72.216,72.639,3127201,0
2016-04-18,72.688,74.302,72.311,74.263,4251981,0
2016-04-19,74.609,75.494,73.707,74.293,3971659,0
2016-04-20,74.321,74.793,73.642,74.129,4210530,0
2016-04-21,74.216,75.11,73.965,74.407,3416882,0
2016-04-22,74.149,74.956,73.989,74.851,2802556,0
2016-04-25,74.495,75.015,74.197,74.956,3916389,0
2016-04-26,73.687,75.304,73.175,73.349,5560699,0
2016-04-27,73.591,74.206,72.917,73.581,3837794,0
2016-04-28,73.205,73.725,72.775,73.533,4557430,0
2016-04-29,73.581,73.581,72.226,72.639,3521450,0
2016-05-02,73.041,74.129,72.907,73.811,3714296,0
2016-05-03,73.419,73.717,72.696,73.329,3400913,0
2016-05-04,72.291,72.723,71.774,72.003,4343112,0
2016-05-05,71.859,72.505,71.695,72.39,3583570,0
2016-05-06,71.854,72.082,70.532,71.744,4363986,0
2016-05-09,71.918,72.995,71.898,72.697,3081144,0
2016-05-10,73.369,74.177,73.14,73.936,4539847,0
2016-05-11,73.55,74.604,73.425,73.879,3838581,0
2016-05-12,74.275,74.492,72.956,73.54,4216194,0
2016-05-13,73.405,74.595,73.162,73.899,3749112,0
2016-05-16,73.56,75.969,73.425,75.795,4730801,0
2016-05-17,75.718,76.203,73.115,73.955,7388683,0
2016-05-18,73.965,74.401,73.2,73.899,4818395,0
2016-05-19,72.725,72.834,71.39,71.943,5008407,0
2016-05-20,72.406,73.134,72.3,72.425,4843496,0
2016-05-23,72.61,72.745,71.565,71.72,4587382,0
2016-05-24,72.175,72.805,71.99,72.6,3834206,0
2016-05-25,73.085,73.095,72.079,72.165,4773821,0
2016-05-26,72.224,73.19,71.904,73.115,2741927,0
2016-05-27,73.115,73.312,72.285,72.6,3354397,0
2016-05-31,72.62,73.22,72.33,72.64,4584576,0
2016-06-01,72.515,73.035,72.3,72.553,2530809,0
2016-06-02,72.825,73.27,72.515,73.055,3338036,0
2016-06-03,73.095,73.19,71.885,72.725,5494018,0
2016-06-06,72.715,73.091,71.835,72.455,3361019,0
2016-06-07,72.244,72.66,72.135,72.32,2998321,0
2016-06-08,72.28,72.698,72.03,72.524,3300026,0
2016-06-09,72.389,73.134,71.875,72.059,2850690,0
2016-06-10,71.73,71.825,70.839,71.594,4259921,0
2016-06-13,71.72,72.58,71.324,71.507,3890874,0
2016-06-14,71.197,72,70.732,71.952,3812422,0
2016-06-15,72.35,72.505,71.264,71.361,3521105,0
2016-06-16,71.129,72.097,70.626,71.885,4946484,0
2016-06-17,72.27,72.689,71.134,71.507,6822250,0
2016-06-20,72.079,72.32,70.887,70.945,3759894,0
2016-06-21,71.352,71.449,70.219,70.258,6196871,0
2016-06-22,70.19,71.555,70.19,70.742,4556070,0
2016-06-23,71.245,71.584,70.868,71.584,3088137,0
2016-06-24,70.142,72.725,69.58,71.96,10815763,0
2016-06-27,71.7,72.674,70.868,72.505,7910204,0
2016-06-28,72.735,73.82,71.4,72.755,8272406,0
2016-06-29,73.462,75.748,73.454,75.659,7357823,0
2016-06-30,75.708,76.299,74.993,76.241,4149359,0
2016-07-01,76.377,76.802,75.873,76.434,3005365,0
2016-07-05,76.299,77.354,76.241,77.102,3394732,0
2016-07-06,76.793,77.838,76.58,77.471,4823447,0
2016-07-07,77.287,77.499,76.139,76.793,3705386,0
2016-07-08,76.793,77.354,76.415,77.122,3238091,0
2016-07-11,77.006,77.228,76.434,76.618,3575346,0
2016-07-12,77.093,77.296,76.453,77.132,4575602,0
2016-07-13,77.364,77.481,76.802,76.832,3013155,0
2016-07-14,76.967,78.119,76.87,78.022,3949518,0
2016-07-15,78.4,78.418,77.392,77.664,4678176,0
2016-07-18,77.809,78.022,77.311,77.402,3189027,0
2016-07-19,77.306,77.692,77.045,77.422,3412442,0
2016-07-20,77.712,77.954,77.442,77.722,2903601,0
2016-07-21,77.645,78.032,77.471,77.838,2803317,0
2016-07-22,77.838,79.107,77.722,78.991,4458591,0
2016-07-25,78.991,79.388,78.418,79.368,4317224,0
2016-07-26,80.113,80.694,79.028,79.474,5303724,0
2016-07-27,79.629,80.927,79.533,80.743,4190752,0
2016-07-28,80.598,80.733,79.338,80.288,5021206,0
2016-07-29,80.423,80.792,80.008,80.249,3115256,0
2016-08-01,80.374,81.116,80.298,80.529,3234194,0
2016-08-02,80.492,81.033,79.939,80.665,3449607,0
2016-08-03,80.762,80.762,79.736,80.084,3037652,0
2016-08-04,80.374,80.374,79.745,79.793,2162597,0
2016-08-05,79.793,79.891,78.458,78.962,6080639,0
2016-08-08,78.846,79.243,77.897,79,4366422,0
2016-08-09,79.146,79.523,77.257,78.903,2316851,0
2016-08-10,77.567,78.573,77.132,77.983,5114025,0
2016-08-11,77.926,78.592,77.926,78.49,2471495,0
2016-08-12,78.129,78.646,77.846,78.159,2591615,0
2016-08-15,78.266,78.549,78.012,78.198,2853598,0
2016-08-16,78.188,78.334,77.789,77.789,2215660,0
2016-08-17,78.1,78.285,77.534,78.052,2581128,0
2016-08-18,78.042,78.315,77.448,77.73,3117835,0
2016-08-19,77.506,77.74,76.755,77.029,3844795,0
2016-08-22,77.282,77.846,76.99,77.252,3240289,0
2016-08-23,77.634,77.916,77.403,77.526,3497394,0
2016-08-24,77.652,77.936,76.171,76.425,3513244,0
2016-08-25,76.425,77.136,75.801,76.005,2869399,0
2016-08-26,76.045,76.795,75.84,76.23,2670940,0
2016-08-29,76.317,76.717,76.045,76.581,2261405,0
2016-08-30,76.581,76.581,75.635,75.773,2079681,0
2016-08-31,75.889,76.084,75.538,75.753,2240197,0
2016-09-01,75.753,75.996,74.827,75.246,3638176,0
2016-09-02,75.528,75.635,74.486,74.875,4047339,0
2016-09-06,75.139,76.678,75.139,76.493,5669727,0
2016-09-07,76.473,76.859,76.25,76.571,3050554,0
2016-09-08,77.974,78.11,77.37,77.837,4521568,0
2016-09-09,77.574,77.574,76.191,76.23,4261755,0
2016-09-12,75.986,77.252,75.81,77.049,3375607,0
2016-09-13,76.844,76.844,75.986,76.463,3232034,0
2016-09-14,76.649,77.204,76.015,76.278,2731093,0
2016-09-15,76.113,77.029,75.773,76.795,2723570,0
2016-09-16,76.678,76.883,76.161,76.775,4367310,0
2016-09-19,76.765,77.331,76.473,77.126,3409115,0
2016-09-20,77.584,78.28,77.247,77.828,3725214,0
2016-09-21,77.75,78.919,77.634,78.792,3230588,0
2016-09-22,78.968,79.367,78.656,79.201,2709242,0
2016-09-23,78.889,79.363,78.696,79.075,2254933,0
2016-09-26,78.919,79.065,77.457,77.478,4446635,0
2016-09-27,78.549,78.847,77.564,78.802,7070592,0
2016-09-28,78.763,79.085,77.964,78.636,2532878,0
2016-09-29,78.285,78.403,77.195,77.69,3354067,0
2016-09-30,78.042,78.577,77.974,78.198,3718520,0
2016-10-03,77.945,78.988,77.643,78.919,4088549,0
2016-10-04,78.978,79.318,78.607,79.025,3268010,0
2016-10-05,79.26,79.981,79.147,79.649,3650024,0
2016-10-06,79.162,79.679,78.656,79.377,3073066,0
2016-10-07,79.474,80.195,79.211,79.981,4353255,0
2016-10-10,80.021,81.101,79.991,80.926,4721915,0
2016-10-11,80.478,80.721,79.162,79.709,4329458,0
2016-10-12,79.709,80.107,78.394,78.441,3718379,0
2016-10-13,77.876,78.417,77.554,77.945,3659024,0
2016-10-14,78.11,78.256,77.175,77.233,3226781,0
2016-10-17,77.487,77.487,76.005,76.512,3982699,0
2016-10-18,77.058,77.111,76.483,76.747,3303157,0
2016-10-19,76.931,77.292,76.512,76.542,3067615,0
2016-10-20,76.708,77.077,76.376,76.717,2732115,0
2016-10-21,76.522,76.755,76.074,76.24,3296409,0
2016-10-24,76.473,76.668,75.451,75.577,4465549,0
2016-10-25,74.904,76.269,73.561,75.753,8720069,0
2016-10-26,75.431,75.654,74.407,74.788,3067541,0
2016-10-27,75.372,75.431,74.174,74.204,3889800,0
2016-10-28,73.677,73.736,71.961,72.615,5800163,0
2016-10-31,72.711,72.821,71.904,71.943,3656077,0
2016-11-01,71.914,72.08,70.005,71.104,8406202,0
2016-11-02,71.27,71.602,70.784,70.784,4550794,0
2016-11-03,70.939,71.397,70.033,70.257,4970930,0
2016-11-04,70.267,71.154,69.829,70.628,3712595,0
2016-11-07,71.339,72.031,71.173,71.981,5095390,0
2016-11-08,71.679,72.556,71.476,72.117,2753397,0
2016-11-09,75.169,77.262,74.608,76.376,7526096,0
2016-11-10,77.435,78.16,76.494,76.827,7040744,0
2016-11-11,76.464,76.582,75.308,76.17,3133159,0
2016-11-14,76.494,76.729,75.208,75.532,3281397,0
2016-11-15,75.935,76.043,74.71,75.826,3158568,0
2016-11-16,76.023,76.023,75.336,75.455,1960187,0
2016-11-17,75.512,76.307,75.248,76.21,4608163,0
2016-11-18,76.082,76.415,75.041,75.188,4440243,0
2016-11-21,75.318,75.552,74.63,75.161,4140130,0
2016-11-22,76.307,76.307,74.042,74.523,5311281,0
2016-11-23,63.098,67.109,62.941,66.687,55002676,0
2016-11-25,67.206,67.805,66.471,67.786,8790446,0
2016-11-28,67.109,67.109,65.803,65.903,12711843,0
2016-11-29,66.264,66.334,65.196,65.853,9105875,0
2016-11-30,66,66.511,65.519,65.823,9264197,0
2016-12-01,65.99,66,64.392,64.696,7307278,0
2016-12-02,65.019,67.069,64.686,66.401,12505493,0
2016-12-05,66.844,66.991,65.452,65.96,7429412,0
2016-12-06,65.903,66.613,65.833,66.491,4707597,0
2016-12-07,65.95,66.08,65.275,66.08,5950395,0
2016-12-08,65.756,65.97,65.108,65.893,4906017,0
2016-12-09,66.08,66.854,65.923,66.54,4435652,0
2016-12-12,66.668,67.216,66.117,66.304,5376929,0
2016-12-13,66.678,67.559,66.678,67.315,6058527,0
2016-12-14,67.099,67.589,66.237,66.364,6260810,0
2016-12-15,69.012,70.207,68.314,69.992,14603325,0
2016-12-16,71.453,72.286,70.374,71.894,17930343,0
2016-12-19,72.061,73.051,71.88,72.002,6222620,0
2016-12-20,72.225,72.669,71.59,71.962,6119682,0
2016-12-21,71.914,72.463,71.688,71.835,5149132,0
2016-12-22,71.747,72.061,71.276,71.845,4922569,0
2016-12-23,72.061,72.57,71.845,72.365,2621092,0
2016-12-27,72.63,73.021,72.256,72.385,2841590,0
2016-12-28,72.238,72.356,71.561,71.649,3282208,0
2016-12-29,71.972,72.443,71.825,72.139,3091632,0
2016-12-30,72.051,72.326,71.815,72.129,2991918,0
2017-01-03,72.513,73.228,72.119,73.159,3694817,0
2017-01-04,73.502,73.552,72.944,73.278,3081019,0
2017-01-05,73.482,76.366,72.993,74.13,3375962,0
2017-01-06,74.003,74.596,73.581,74.209,2341866,0
2017-01-09,74.209,75.143,74.052,74.797,3267299,0
2017-01-10,74.964,75.081,74.346,74.797,3629396,0
2017-01-11,75.032,75.435,72.57,73.806,7853407,0
2017-01-12,73.405,76.003,73.316,75.659,12135489,0
2017-01-13,75.435,76.611,74.904,75.906,5712892,0
2017-01-17,75.572,75.572,74.404,75.365,5005791,0
2017-01-18,75.826,76.21,75.395,76.033,3426513,0
2017-01-19,75.973,76.121,75.278,75.355,4526108,0
2017-01-20,75.532,75.916,74.995,75.327,4452719,0
2017-01-23,74.767,75.395,74.69,74.847,5154413,0
2017-01-24,74.728,74.954,72.737,73.405,6716897,0
2017-01-25,73.62,74.14,72.836,73.405,4920393,0
2017-01-26,73.532,73.895,73.101,73.14,3817701,0
2017-01-27,73.473,73.943,73.066,73.925,3189542,0
2017-01-30,73.639,73.723,72.817,73.258,6025828,0
2017-01-31,72.817,75.788,72.57,75.542,7101227,0
2017-02-01,76.396,77.053,75.425,76.101,5056875,0
2017-02-02,75.502,76.405,75.071,75.896,3906278,0
2017-02-03,75.973,76.376,75.228,75.739,3911822,0
2017-02-06,75.435,76.342,75.278,76.327,2891348,0
2017-02-07,76.18,76.504,75.826,76.2,3412571,0
2017-02-08,75.944,77.131,75.699,76.601,2877131,0
2017-02-09,76.611,77.072,76.19,76.2,3020956,0
2017-02-10,76.366,76.739,76.101,76.287,2649793,0
2017-02-13,76.584,77.062,76.545,76.781,2124656,0
2017-02-14,76.515,77.828,76.268,77.808,3352898,0
2017-02-15,77.344,79.516,77.058,79.23,4324697,0
2017-02-16,79.032,79.358,78.401,79.022,3676801,0
2017-02-17,79.121,79.97,79.052,79.368,3146550,0
2017-02-21,79.151,79.842,79.092,79.338,3219754,0
2017-02-22,79.398,80.178,79.309,80.04,3513298,0
2017-02-23,80.346,81.826,80.108,81.5,6269220,0
2017-02-24,81.372,82.182,81.194,81.816,4067757,0
2017-02-27,81.777,82.34,81.609,82.004,3144207,0
2017-02-28,81.767,82.418,81.53,81.758,3719226,0
2017-03-01,82.38,83.065,81.916,82.784,3464510,0
2017-03-02,82.804,82.877,81.782,81.856,3414970,0
2017-03-03,81.648,82.834,81.55,82.714,2683723,0
2017-03-06,82.192,83.208,81.896,82.764,4007298,0
2017-03-07,81.896,82.083,80.336,81.688,5642328,0
2017-03-08,81.688,82.917,81.619,82.35,4549673,0
2017-03-09,82.606,83.692,82.448,83.476,5937396,0
2017-03-10,83.426,83.476,82.835,83.288,3676652,0
2017-03-13,83.436,83.476,82.764,83.07,2277033,0
2017-03-14,82.932,83.476,82.852,83.386,2875204,0
2017-03-15,83.356,85.045,83.298,84.788,4946242,0
2017-03-16,84.452,84.452,82.734,83.91,4803905,0
2017-03-17,83.361,83.672,82.764,82.892,5861096,0
2017-03-20,83.524,83.782,82.897,82.992,3162064,0
2017-03-21,83.268,83.87,82.566,82.666,4119109,0
2017-03-22,83.02,83.476,82.408,83.288,2886998,0
2017-03-23,82.854,83.968,82.854,83.346,3059972,0
2017-03-24,83.228,83.9,82.798,83.11,2511019,0
2017-03-27,82.834,83.366,82.676,83.17,2370564,0
2017-03-28,83.198,83.92,82.972,83.672,2790367,0
2017-03-29,83.476,83.682,83.248,83.366,2093253,0
2017-03-30,83.494,83.87,83.012,83.682,3245984,0
2017-03-31,83.328,83.86,83.012,83.04,3192509,0
2017-04-03,83.06,83.732,83.002,83.376,2461187,0
2017-04-04,83.456,85.292,83.218,84.996,4684412,0
2017-04-05,84.828,85.618,84.482,84.542,4108559,0
2017-04-06,84.384,84.808,84.038,84.274,2719204,0
2017-04-07,84.255,84.571,83.83,84.236,2844618,0
2017-04-10,84.374,84.758,84.146,84.384,2011754,0
2017-04-11,84.384,85.045,84.236,84.838,2733920,0
2017-04-12,84.65,85.242,84.581,85.154,2577791,0
2017-04-13,84.936,85.222,84.69,84.788,2200506,0
2017-04-17,80.266,81.935,80.079,81.332,12583934,0
2017-04-18,80.868,81.056,79.862,80.168,8316535,0
2017-04-19,80.089,80.671,78.865,79.862,5574467,0
2017-04-20,80.158,81.155,79.724,80.898,3309284,0
2017-04-21,80.78,81.194,80.635,80.849,3245300,0
2017-04-24,81.767,82.666,81.668,82.36,4858488,0
2017-04-25,81.658,81.658,79.477,80.168,9339776,0
2017-04-26,80.306,80.671,79.901,79.931,4478679,0
2017-04-27,79.941,80.562,79.669,80.296,3259444,0
2017-04-28,80.336,81.204,80.168,81.017,3202475,0
2017-05-01,81.046,81.174,80.711,80.78,2428103,0
2017-05-02,80.938,80.938,80.464,80.662,3648427,0
2017-05-03,80.227,80.523,80.207,80.217,3416615,0
2017-05-04,80.316,82.039,80.256,81.984,3613390,0
2017-05-05,82.004,82.056,81.026,81.461,3175951,0
2017-05-08,81.313,81.362,79.338,79.644,4768735,0
2017-05-09,79.792,79.911,79.328,79.763,4039465,0
2017-05-10,79.812,80.079,79.171,80.02,4070294,0
2017-05-11,80.208,80.487,79.404,79.712,3945399,0
2017-05-12,79.821,80.099,79.235,79.682,2953597,0
2017-05-15,79.682,79.98,78.927,79.791,2562757,0
2017-05-16,79.722,79.791,77.903,78.489,7215797,0
2017-05-17,78.022,78.529,77.426,77.645,4508860,0
2017-05-18,78.072,78.44,77.544,77.804,2946845,0
2017-05-19,78.002,78.211,77.237,77.307,5119427,0
2017-05-22,77.406,77.516,76.363,76.492,6980740,0
2017-05-23,76.701,77.863,76.532,77.496,5922307,0
2017-05-24,77.496,77.784,77.307,77.466,2268763,0
2017-05-25,77.814,77.958,77.267,77.844,1748361,0
2017-05-26,77.625,77.853,77.227,77.555,2253137,0
2017-05-30,77.456,78.171,77.252,77.853,3265645,0
2017-05-31,77.983,79.404,77.983,79.066,5204406,0
2017-06-01,79.096,79.722,78.877,79.483,3112832,0
2017-06-02,79.96,80.546,79.394,79.622,4031264,0
2017-06-05,79.493,79.563,78.479,78.847,2832728,0
2017-06-06,78.907,78.956,78.251,78.589,2705109,0
2017-06-07,78.658,79.036,78.589,78.887,2918412,0
2017-06-08,78.986,79.95,78.837,79.592,4624693,0
2017-06-09,79.592,80.67,79.195,80.526,4628731,0
2017-06-12,80.447,80.775,80.099,80.387,2860771,0
2017-06-13,80.695,80.775,79.731,80.735,4521336,0
2017-06-14,80.387,81.093,80.259,81.083,4049668,0
2017-06-15,80.874,81.629,80.448,81.53,3506994,0
2017-06-16,81.719,82.037,81.142,81.361,4934431,0
2017-06-19,81.5,82.236,81.351,81.818,2554225,0
2017-06-20,81.699,83.15,81.699,82.226,3718250,0
2017-06-21,82.623,82.891,81.858,82.116,3805323,0
2017-06-22,82.315,84.223,82.315,83.776,4922750,0
2017-06-23,83.587,83.805,83.179,83.358,3953064,0
2017-06-26,83.557,83.915,83.13,83.746,2968881,0
2017-06-27,83.647,83.796,82.514,82.514,2374898,0
2017-06-28,82.921,83.388,82.375,82.573,3054680,0
2017-06-29,82.563,82.693,81.786,82.176,2381426,0
2017-06-30,82.444,82.603,81.48,81.778,5750344,0
2017-07-03,81.888,82.385,81.798,82.176,1474080,0
2017-07-05,82.106,82.236,81.51,82.176,2277990,0
2017-07-06,81.798,82.047,80.854,81.083,3412020,0
2017-07-07,81.103,81.828,80.914,81.768,1728275,0
2017-07-10,81.808,82.047,81.371,81.759,2280392,0
2017-07-11,81.868,82.315,81.361,81.828,2726157,0
2017-07-12,82.206,83.488,82.086,82.971,3549227,0
2017-07-13,83.03,83.696,82.633,83.488,2962924,0
2017-07-14,83.577,84.043,83.279,83.815,2018542,0
2017-07-17,83.776,83.994,82.891,83.11,2001758,0
2017-07-18,82.981,83.239,82.693,83.17,1715404,0
2017-07-19,82.991,83.746,82.991,83.696,2300495,0
2017-07-20,83.994,84.581,83.875,84.213,2999225,0
2017-07-21,84.084,84.422,83.776,84.123,3075469,0
2017-07-24,84.123,84.988,83.974,84.203,3972482,0
2017-07-25,83.209,83.865,80.258,81.669,13402983,0
2017-07-26,81.053,81.361,80.521,81.321,7075115,0
2017-07-27,81.242,82.524,80.944,82.494,5612906,0
2017-07-28,82.345,82.693,81.977,82.573,3844433,0
2017-07-31,82.812,83.224,82.106,82.136,4109040,0
2017-08-01,82.335,82.623,81.6,81.848,3460481,0
2017-08-02,81.54,81.649,80.556,81.301,4603769,0
2017-08-03,81.063,81.759,80.983,81.411,3711843,0
2017-08-04,81.381,81.798,81.242,81.788,2820475,0
2017-08-07,81.788,81.878,81.202,81.55,2782611,0
2017-08-08,81.351,82.196,81.113,81.451,3313870,0
2017-08-09,81.609,82.216,81.451,82.047,2407355,0
2017-08-10,82.017,82.017,81.142,81.53,3388681,0
2017-08-11,81.8,81.97,81.12,81.15,2443885,0
2017-08-14,81.34,81.68,81.18,81.49,1879619,0
2017-08-15,81.5,82.34,81.5,81.71,1949463,0
2017-08-16,82.14,82.2,80.02,80.69,3970525,0
2017-08-17,80.4,80.57,77.7,77.8,7246344,0
2017-08-18,77.7,77.7,76.94,77.07,4061222,0
2017-08-21,77.12,77.64,76.89,77.38,3593086,0
2017-08-22,77.53,78.65,77.53,78.26,2131886,0
2017-08-23,78.2,78.52,78.05,78.15,1801075,0
2017-08-24,78.33,79.24,78.26,78.86,4188366,0
2017-08-25,78.96,79.53,78.74,78.79,2171482,0
2017-08-28,79.1,79.43,78.63,78.84,1916856,0
2017-08-29,78.54,78.84,78.12,78.55,2153950,0
2017-08-30,79.1,80.77,78.75,80.49,5036911,0
2017-08-31,80.77,81.35,80.34,81.29,3939470,0
2017-09-01,81.54,81.71,79.43,80.08,4345104,0
2017-09-05,79.47,80.05,79.05,79.82,3697213,0
2017-09-06,80.21,80.67,79.86,80.51,2689227,0
2017-09-07,80.62,82.75,80.37,81.54,6249330,0
2017-09-08,81.61,83.12,81.54,82.92,3961293,0
2017-09-11,82.94,83.35,81.77,82.63,4384141,0
2017-09-12,82.6,82.729,81.93,82.17,2567667,0
2017-09-13,81.96,82.58,81.88,82.43,2454931,0
2017-09-14,82.33,83.99,82.12,83.07,3370155,0
2017-09-15,83.3,83.57,82.18,82.44,5353128,0
2017-09-18,82.55,82.67,82.07,82.52,2200054,0
2017-09-19,82.64,82.84,81.5501,81.73,2259159,0
2017-09-20,82.06,82.42,81.39,82.02,2821497,0
2017-09-21,82.01,83.7,81.88,83.33,4344635,0
2017-09-22,83.34,84.03,82.74,83.91,3148723,0
2017-09-25,83.87,84.65,83.8,84.64,4216782,0
2017-09-26,84.43,85.13,84.01,84.22,2336672,0
2017-09-27,84.34,84.8,83.97,84.65,3077248,0
2017-09-28,84.59,85.58,84.15,85,2840851,0
2017-09-29,85.17,85.61,84.391,85.54,3506052,0
2017-10-02,85.78,86.68,85.7384,86.35,3065688,0
2017-10-03,86.24,86.56,85.93,86.45,2128845,0
2017-10-04,86.5,87.16,86.28,86.96,2317698,0
2017-10-05,86.77,89.09,86.39,87.65,5220809,0
2017-10-06,87.31,87.49,86.64,87.08,2292371,0
2017-10-09,86.4976,87.28,86.46,87.05,1701368,0
2017-10-10,85.43,86.7,85.25,86.16,4938130,0
2017-10-11,86.35,86.35,85.45,86.06,3427647,0
2017-10-12,86.1,86.45,85.91,86.43,1992046,0
2017-10-13,86.4,86.7,85.71,86.55,3027028,0
2017-10-16,86.48,86.735,85.78,85.95,3789514,0
2017-10-17,85.94,86.5,85.42,86.06,3623533,0
2017-10-18,86.33,86.56,85.52,85.73,3996871,0
2017-10-19,85.69,86.38,85.51,86.36,3233622,0
2017-10-20,86.52,87.38,86.33,87.23,3223192,0
2017-10-23,87.47,88.19,87.12,87.18,4905882,0
2017-10-24,87.32,88.33,83.75,85.17,8676346,0
2017-10-25,85.91,86.37,84.68,84.85,3916037,0
2017-10-26,84.67,85.11,83.83,84.16,3821069,0
2017-10-27,84.07,84.81,83.59,83.86,2892945,0
2017-10-30,83.59,83.61,82.43,82.65,4667838,0
2017-10-31,82.76,83.1,81.72,81.94,3852791,0
2017-11-01,82.17,83.82,82,82.89,3309260,0
2017-11-02,82.55,83.92,82.31,83.13,2716050,0
2017-11-03,82.71,83.59,82.66,83.51,1535373,0
2017-11-06,83.29,83.43,82.92,82.94,1857979,0
2017-11-07,83.04,83.415,82.78,83.28,2851917,0
2017-11-08,83,84.39,83,84.01,2329113,0
2017-11-09,83.82,84.26,83.63,83.99,2098634,0
2017-11-10,83.67,83.87,82.57,83.29,2692486,0
