Date,Open,High,Low,Close,Volume,OpenInt
1987-12-30,4.3048,4.4243,4.2794,4.3476,1459025,0
1987-12-31,4.3048,4.4329,4.2794,4.4329,1319234,0
1988-01-04,4.4586,4.5611,4.4586,4.5269,2252113,0
1988-01-05,4.5352,4.612,4.5352,4.5696,882301,0
1988-01-06,4.5443,4.5696,4.4927,4.5269,1969016,0
1988-01-07,4.5014,4.5099,4.4073,4.5099,913911,0
1988-01-08,4.4927,4.4927,4.1256,4.1256,850690,0
1988-01-11,4.1683,4.2195,4.1256,4.2195,1043869,0
1988-01-12,4.2364,4.2621,4.0999,4.2621,762177,0
1988-01-13,4.3305,4.4243,4.2364,4.3392,670154,0
1988-01-14,4.3902,4.3902,4.2965,4.3048,710896,0
1988-01-15,4.4243,4.5099,4.3733,4.3733,670154,0
1988-01-18,4.3733,4.4669,4.3647,4.4669,550734,0
1988-01-19,4.4414,4.4757,4.3733,4.3733,921638,0
1988-01-20,4.3559,4.4243,4.3559,4.4073,868954,0
1988-01-21,4.4414,4.6721,4.3559,4.5099,1269360,0
1988-01-22,4.5099,4.5782,4.4757,4.5782,508587,0
1988-01-25,4.5352,4.5611,4.4757,4.5099,905483,0
1988-01-26,4.5352,4.5352,4.5099,4.5352,428502,0
1988-01-27,4.5099,4.5099,4.4414,4.4927,1040355,0
1988-01-28,4.5099,4.5099,4.4669,4.5014,3011483,0
1988-01-29,4.5099,4.5269,4.4669,4.5014,1274274,0
1988-02-01,4.5352,4.604,4.5352,4.5611,1131680,0
1988-02-02,4.5611,4.5611,4.5014,4.5443,444665,0
1988-02-03,4.5782,4.604,4.5269,4.5696,783250,0
1988-02-04,4.6465,4.6465,4.5014,4.5099,1075479,0
1988-02-05,4.5014,4.5099,4.4414,4.4414,724947,0
1988-02-08,4.4243,4.5269,4.4243,4.4757,470653,0
1988-02-09,4.4927,4.5269,4.4243,4.4927,562680,0
1988-02-10,4.5269,4.5696,4.4414,4.5696,1437951,0
1988-02-11,4.5782,4.604,4.4927,4.5099,1419686,0
1988-02-12,4.4927,4.5696,4.4927,4.5352,742511,0
1988-02-16,4.4927,4.5269,4.4927,4.5099,580942,0
1988-02-17,4.5014,4.5269,4.4669,4.4669,590077,0
1988-02-18,4.4586,4.5099,4.4586,4.4586,388464,0
1988-02-19,4.4927,4.5782,4.4757,4.5782,1142212,0
1988-02-22,4.5696,4.7404,4.5696,4.7149,867548,0
1988-02-23,4.8259,4.8942,4.7149,4.7829,989073,0
1988-02-24,4.7404,4.7917,4.7149,4.7404,252186,0
1988-02-25,4.7489,4.7917,4.5782,4.604,603419,0
1988-02-26,4.604,4.6379,4.5611,4.621,852797,0
1988-02-29,4.621,4.7829,4.621,4.7578,950441,0
1988-03-01,4.7829,4.7829,4.6549,4.7149,1343119,0
1988-03-02,4.7404,4.7489,4.6721,4.7233,925850,0
1988-03-03,4.7404,4.7489,4.7149,4.7233,1139405,0
1988-03-04,4.7233,4.8429,4.6721,4.817,2127073,0
1988-03-07,4.8942,4.9882,4.8598,4.9284,1180148,0
1988-03-08,4.9454,4.9882,4.8942,4.9624,490323,0
1988-03-09,5.031,5.0479,4.9624,4.9882,885109,0
1988-03-10,5.0223,5.0223,4.9201,4.9201,1322045,0
1988-03-11,4.9454,4.9882,4.8771,4.9539,1869968,0
1988-03-14,4.9794,5.031,4.9539,5.0136,555652,0
1988-03-15,5.0136,5.0223,4.9624,4.9882,441149,0
1988-03-16,4.9967,4.9967,4.9201,4.9624,719328,0
1988-03-17,4.9882,4.9882,4.9284,4.9624,1334689,0
1988-03-18,4.9624,4.9624,4.7829,4.8857,1553859,0
1988-03-21,4.8088,4.817,4.7404,4.7829,937794,0
1988-03-22,4.8088,4.8088,4.7404,4.7578,430612,0
1988-03-23,4.7404,4.7404,4.6379,4.7063,1541217,0
1988-03-24,4.6808,4.6808,4.5269,4.5782,1088125,0
1988-03-25,4.612,4.6465,4.5611,4.5696,888620,0
1988-03-28,4.5782,4.604,4.5352,4.5352,3532713,0
1988-03-29,4.5611,4.5611,4.5014,4.5269,2109511,0
1988-03-30,4.5269,4.5352,4.4414,4.4586,2166411,0
1988-03-31,4.4414,4.5269,4.4329,4.5099,2403846,0
1988-04-04,4.5099,4.5782,4.4927,4.5269,929364,0
1988-04-05,4.5182,4.6379,4.5182,4.6379,590077,0
1988-04-06,4.612,4.6808,4.5182,4.6808,2850617,0
1988-04-07,4.6808,4.7404,4.6465,4.7063,1478699,0
1988-04-08,4.7404,4.8001,4.7233,4.8001,886513,0
1988-04-11,4.7746,4.7746,4.6892,4.7149,492429,0
1988-04-12,4.7149,4.7233,4.7063,4.7149,406026,0
1988-04-13,4.7149,4.7149,4.6379,4.6808,700361,0
1988-04-14,4.5866,4.6379,4.5014,4.5352,474868,0
1988-04-15,4.5182,4.5182,4.45,4.5014,737590,0
1988-04-18,4.5182,4.5182,4.5014,4.5014,341398,0
1988-04-19,4.5014,4.5696,4.4757,4.5099,862629,0
1988-04-20,4.5014,4.5182,4.45,4.45,623792,0
1988-04-21,4.4757,4.5352,4.4329,4.484,1599522,0
1988-04-22,4.5014,4.612,4.5014,4.5866,747425,0
1988-04-25,4.604,4.6808,4.5782,4.6465,391980,0
1988-04-26,4.6549,4.7578,4.6379,4.6465,1008748,0
1988-04-27,4.6465,4.6465,4.604,4.604,259211,0
1988-04-28,4.5866,4.612,4.5696,4.5696,828913,0
1988-04-29,4.5782,4.6379,4.5696,4.612,722141,0
1988-05-02,4.612,4.7149,4.604,4.7149,538791,0
1988-05-03,4.7063,4.7746,4.7063,4.7404,545818,0
1988-05-04,4.7404,4.7489,4.7149,4.7149,380737,0
1988-05-05,4.7233,4.7233,4.612,4.6549,975731,0
1988-05-06,4.621,4.6808,4.5782,4.5782,502966,0
1988-05-09,4.604,4.612,4.5782,4.612,466440,0
1988-05-10,4.612,4.6892,4.612,4.6808,573918,0
1988-05-11,4.6379,4.6379,4.5443,4.5866,1265852,0
1988-05-12,4.5696,4.5866,4.5696,4.5866,358259,0
1988-05-13,4.5866,4.6379,4.5523,4.5866,376521,0
1988-05-16,4.5782,4.6379,4.5523,4.621,575326,0
1988-05-17,4.6465,4.6549,4.5443,4.5866,785359,0
1988-05-18,4.5696,4.5782,4.5182,4.5443,559162,0
1988-05-19,4.5523,4.5696,4.5014,4.5696,949738,0
1988-05-20,4.604,4.612,4.5523,4.5782,291524,0
1988-05-23,4.5523,4.6379,4.5523,4.6379,374413,0
1988-05-24,4.621,4.817,4.621,4.7829,585159,0
1988-05-25,4.9368,4.9539,4.8857,4.8857,821184,0
1988-05-26,4.911,4.911,4.8771,4.911,787466,0
1988-05-27,4.8687,4.9027,4.8687,4.8771,512098,0
1988-05-31,4.8687,4.9454,4.8687,4.9368,496647,0
1988-06-01,4.9368,4.9539,4.8857,4.9539,1538406,0
1988-06-02,4.9454,4.9539,4.8771,4.8857,626601,0
1988-06-03,4.8771,4.8857,4.817,4.8429,573918,0
1988-06-06,4.8687,4.8857,4.8429,4.8771,840852,0
1988-06-07,4.8344,4.911,4.817,4.8429,602015,0
1988-06-08,4.8344,5.0223,4.817,4.9794,881594,0
1988-06-09,4.9794,4.9794,4.9368,4.9712,557760,0
1988-06-10,4.9539,5.0223,4.9454,4.9882,543710,0
1988-06-13,5.0136,5.0136,4.9539,4.9712,429910,0
1988-06-14,5.0053,5.1162,5.0053,5.0823,872465,0
1988-06-15,5.0565,5.0565,5.0136,5.0565,885109,0
1988-06-16,5.0479,5.0565,4.9794,4.9794,434126,0
1988-06-17,5.0392,5.0479,5.0136,5.0223,1213163,0
1988-06-20,5.0136,5.0479,5.0136,5.0479,576021,0
1988-06-21,5.0479,5.0479,5.0053,5.0479,769906,0
1988-06-22,5.0907,5.1419,5.0479,5.0565,1277787,0
1988-06-23,5.0736,5.0736,4.9794,4.9794,526149,0
1988-06-24,5.0053,5.0223,4.9794,5.0053,323135,0
1988-06-27,4.9794,5.0223,4.9712,4.9794,465734,0
1988-06-28,4.9712,5.0565,4.9712,5.0392,375119,0
1988-06-29,5.0392,5.0392,4.9794,5.0223,635033,0
1988-06-30,5.0053,5.0565,5.0053,5.0565,505075,0
1988-07-01,5.0223,5.0736,5.0223,5.0565,976429,0
1988-07-05,5.0736,5.2187,5.0736,5.2102,525444,0
1988-07-06,5.2187,5.2701,5.1931,5.2446,747425,0
1988-07-07,5.2187,5.3212,5.2102,5.3041,822588,0
1988-07-08,5.3041,5.3212,5.287,5.3212,694039,0
1988-07-11,5.3383,5.4064,5.3127,5.3811,807136,0
1988-07-12,5.3811,5.3811,5.2528,5.3127,1673982,0
1988-07-13,5.3383,5.3811,5.3127,5.3554,976429,0
1988-07-14,5.3383,5.4064,5.3383,5.398,517718,0
1988-07-15,5.3811,5.4407,5.3811,5.4064,533176,0
1988-07-18,5.398,5.398,5.2446,5.3127,571810,0
1988-07-19,5.287,5.287,5.1248,5.1931,929364,0
1988-07-20,5.1502,5.1502,5.0736,5.0823,791682,0
1988-07-21,5.1078,5.1078,4.9794,4.9794,901967,0
1988-07-22,4.9539,4.9882,4.8515,4.9027,672262,0
1988-07-25,4.8942,4.8942,4.8344,4.8344,554949,0
1988-07-26,4.8344,4.8687,4.817,4.8344,540902,0
1988-07-27,4.8515,4.8515,4.7404,4.7404,577429,0
1988-07-28,4.766,4.8344,4.7578,4.817,582347,0
1988-07-29,4.8344,5.0136,4.817,4.9882,851391,0
1988-08-01,4.9882,5.0479,4.9454,4.9624,295035,0
1988-08-02,4.9539,5.0223,4.9201,4.9967,458012,0
1988-08-03,5.0223,5.1078,5.0223,5.0479,1227915,0
1988-08-04,5.0565,5.0565,5.0136,5.031,554949,0
1988-08-05,5.0223,5.0479,4.9794,5.0136,322433,0
1988-08-08,4.9882,5.031,4.9882,4.9967,543005,0
1988-08-09,5.0136,5.0136,4.9284,4.9284,533176,0
1988-08-10,4.9284,4.9284,4.8001,4.8259,449580,0
1988-08-11,4.8001,4.9794,4.7917,4.9794,755149,0
1988-08-12,4.9454,4.9624,4.8598,4.9624,498751,0
1988-08-15,4.9284,4.9539,4.8942,4.9284,905483,0
1988-08-16,4.9027,5.0136,4.8942,4.9882,478381,0
1988-08-17,4.9967,4.9967,4.9624,4.9882,386357,0
1988-08-18,4.9882,5.1078,4.9882,5.0223,458012,0
1988-08-19,5.0223,5.0479,5.0223,5.0479,219875,0
1988-08-22,5.031,5.0565,5.0223,5.031,991883,0
1988-08-23,5.031,5.0823,5.031,5.0736,374413,0
1988-08-24,5.0823,5.1502,5.0823,5.1419,869656,0
1988-08-25,5.1078,5.1419,5.0907,5.1162,447474,0
1988-08-26,5.1419,5.1502,5.0823,5.0823,815566,0
1988-08-29,5.1078,5.1419,5.0823,5.0823,493136,0
1988-08-30,5.1078,5.1078,5.0565,5.0736,512800,0
1988-08-31,5.0736,5.0823,4.8942,4.9624,630115,0
1988-09-01,4.9624,4.9624,4.9027,4.9284,700361,0
1988-09-02,4.9624,5.0823,4.9624,5.0823,584453,0
1988-09-06,5.0907,5.1419,5.0565,5.1248,354044,0
1988-09-07,5.1502,5.1847,5.1419,5.1761,614659,0
1988-09-08,5.1502,5.2357,5.1502,5.2187,668750,0
1988-09-09,5.2187,5.3383,5.1761,5.2701,616764,0
1988-09-12,5.2446,5.2528,5.2102,5.2102,224790,0
1988-09-13,5.1931,5.2528,5.1591,5.2528,363876,0
1988-09-14,5.3127,5.3127,5.2528,5.287,531066,0
1988-09-15,5.2701,5.2786,5.1931,5.1931,315409,0
1988-09-16,5.1502,5.2786,5.1502,5.2786,981350,0
1988-09-19,5.2528,5.2786,5.1847,5.1931,635033,0
1988-09-20,5.1761,5.2187,5.1591,5.1761,719328,0
1988-09-21,5.1931,5.2701,5.1761,5.2357,646268,0
1988-09-22,5.2528,5.2528,5.1591,5.1591,632222,0
1988-09-23,5.1591,5.2357,5.1502,5.2357,906185,0
1988-09-26,5.2528,5.2786,5.2528,5.2528,494540,0
1988-09-27,5.2357,5.2446,5.2102,5.2357,350532,0
1988-09-28,5.2187,5.2786,5.2102,5.2187,246566,0
1988-09-29,5.2187,5.2701,5.1931,5.2446,714407,0
1988-09-30,5.2446,5.2786,5.2357,5.2357,451684,0
1988-10-03,5.2102,5.2446,5.1931,5.2102,472762,0
1988-10-04,5.2102,5.3298,5.2102,5.3041,480485,0
1988-10-05,5.3127,5.3383,5.3127,5.3383,253588,0
1988-10-06,5.3383,5.3383,5.2786,5.3298,339994,0
1988-10-07,5.3298,5.4325,5.2701,5.4237,1068454,0
1988-10-10,5.4407,5.4749,5.4407,5.4579,742511,0
1988-10-11,5.4665,5.4749,5.4407,5.4407,561272,0
1988-10-12,5.4407,5.4579,5.3725,5.3811,462926,0
1988-10-13,5.3725,5.398,5.3638,5.3811,285907,0
1988-10-14,5.4325,5.4407,5.3383,5.3725,661022,0
1988-10-17,5.3725,5.4237,5.3383,5.3725,753748,0
1988-10-18,5.4064,5.4921,5.347,5.4921,526149,0
1988-10-19,5.5008,5.5177,5.3298,5.3811,946226,0
1988-10-20,5.3725,5.5687,5.3725,5.5261,831020,0
1988-10-21,5.5008,5.5348,5.4665,5.5177,954652,0
1988-10-24,5.5008,5.5261,5.4665,5.5008,483299,0
1988-10-25,5.4921,5.4921,5.4064,5.4325,639245,0
1988-10-26,5.4325,5.4921,5.3725,5.4665,656105,0
1988-10-27,5.4749,5.5261,5.4407,5.4665,1084608,0
1988-10-28,5.4665,5.5177,5.4665,5.5008,482594,0
1988-10-31,5.5261,5.5348,5.4665,5.5348,1500473,0
1988-11-01,5.5348,5.5946,5.5348,5.5602,306280,0
1988-11-02,5.5602,5.5602,5.5177,5.5348,333674,0
1988-11-03,5.5177,5.6031,5.4921,5.5177,417970,0
1988-11-04,5.5008,5.5348,5.4921,5.5008,570405,0
1988-11-07,5.5008,5.5177,5.4064,5.4064,788169,0
1988-11-08,5.4237,5.4325,5.4064,5.4064,493136,0
1988-11-09,5.3811,5.398,5.3383,5.347,1093741,0
1988-11-10,5.3298,5.347,5.2786,5.287,458012,0
1988-11-11,5.287,5.3041,5.2528,5.2528,823996,0
1988-11-14,5.2528,5.3041,5.2446,5.2701,495240,0
1988-11-15,5.287,5.3041,5.2701,5.287,297847,0
1988-11-16,5.2786,5.3041,5.2357,5.2786,649084,0
1988-11-17,5.3041,5.3041,5.2528,5.2701,678585,0
1988-11-18,5.287,5.3383,5.2701,5.3127,334374,0
1988-11-21,5.3127,5.3298,5.2701,5.3127,231813,0
1988-11-22,5.287,5.3383,5.287,5.3298,408833,0
1988-11-23,5.3383,5.3638,5.3127,5.347,450983,0
1988-11-25,5.3041,5.3298,5.2786,5.3127,275369,0
1988-11-28,5.3041,5.3725,5.3041,5.3638,269045,0
1988-11-29,5.347,5.4064,5.347,5.3811,684203,0
1988-11-30,5.3725,5.398,5.3298,5.3383,1178038,0
1988-12-01,5.3383,5.3383,5.2786,5.3127,871762,0
1988-12-02,5.2357,5.2786,5.2357,5.2786,469953,0
1988-12-05,5.2701,5.287,5.2446,5.2701,726352,0
1988-12-06,5.2701,5.287,5.2357,5.2701,707385,0
1988-12-07,5.2701,5.3041,5.2528,5.2786,508587,0
1988-12-08,5.2528,5.2528,5.2102,5.2102,1203332,0
1988-12-09,5.2357,5.2786,5.2187,5.2701,838750,0
1988-12-12,5.2528,5.2786,5.2357,5.2357,478381,0
1988-12-13,5.2357,5.2446,5.1931,5.1931,803623,0
1988-12-14,5.2187,5.2446,5.2102,5.2357,654700,0
1988-12-15,5.2357,5.2701,5.2102,5.2102,1142212,0
1988-12-16,5.2528,5.2528,5.2187,5.2446,1440762,0
1988-12-19,5.2357,5.3383,5.2187,5.3127,483998,0
1988-12-20,5.3041,5.3298,5.3041,5.3127,483998,0
1988-12-21,5.3127,5.3127,5.2102,5.2357,1577744,0
1988-12-22,5.2528,5.2528,5.1761,5.1761,1290435,0
1988-12-23,5.1931,5.2187,5.1591,5.1761,204419,0
1988-12-27,5.1931,5.2446,5.1591,5.2357,277475,0
1988-12-28,5.2446,5.2528,5.2357,5.2446,316814,0
1988-12-29,5.3298,5.4237,5.3127,5.347,774821,0
1988-12-30,5.3725,5.3725,5.2701,5.2786,380034,0
1989-01-03,5.2528,5.2786,5.1761,5.2102,337886,0
1989-01-04,5.2786,5.287,5.2187,5.2786,561272,0
1989-01-05,5.287,5.3298,5.2701,5.287,668750,0
1989-01-06,5.3298,5.3383,5.287,5.3298,696141,0
1989-01-09,5.3127,5.3383,5.2786,5.3298,494540,0
1989-01-10,5.3127,5.3383,5.2701,5.287,874572,0
1989-01-11,5.2701,5.3127,5.2446,5.3127,870360,0
1989-01-12,5.3127,5.398,5.2786,5.3383,1206841,0
1989-01-13,5.287,5.3383,5.287,5.3041,394088,0
1989-01-16,5.2446,5.287,5.2446,5.2786,622388,0
1989-01-17,5.2786,5.3127,5.2528,5.3041,534578,0
1989-01-18,5.3298,5.398,5.2701,5.398,862629,0
1989-01-19,5.398,5.4579,5.347,5.4237,901967,0
1989-01-20,5.4064,5.4237,5.3725,5.4064,455199,0
1989-01-23,5.4325,5.4407,5.3725,5.3725,400405,0
1989-01-24,5.3638,5.4836,5.3638,5.4665,690527,0
1989-01-25,5.4579,5.4579,5.4237,5.4407,757260,0
1989-01-26,5.4237,5.4921,5.4237,5.4579,632923,0
1989-01-27,5.4836,5.5433,5.4407,5.5177,761476,0
1989-01-30,5.5261,5.5433,5.4665,5.4921,467844,0
1989-01-31,5.4836,5.5261,5.4665,5.5008,820488,0
1989-02-01,5.4579,5.4921,5.3894,5.4407,1043165,0
1989-02-02,5.4407,5.4579,5.398,5.4325,672262,0
1989-02-03,5.4325,5.4407,5.3894,5.4325,337185,0
1989-02-06,5.3894,5.4237,5.3638,5.3894,446065,0
1989-02-07,5.3894,5.4921,5.3725,5.4836,809242,0
1989-02-08,5.4921,5.5261,5.4836,5.5177,956062,0
1989-02-09,5.4836,5.5008,5.4665,5.4836,363876,0
1989-02-10,5.4579,5.4836,5.4407,5.4579,330861,0
1989-02-13,5.4579,5.5261,5.4325,5.5261,577429,0
1989-02-14,5.6031,5.6031,5.5177,5.5433,685610,0
1989-02-15,5.5602,5.6203,5.5433,5.5775,528959,0
1989-02-16,5.5519,5.6374,5.5261,5.6374,568297,0
1989-02-17,5.6544,5.697,5.6203,5.6374,652594,0
1989-02-21,5.6457,5.6457,5.5519,5.5775,492429,0
1989-02-22,5.5519,5.5861,5.4836,5.5008,375119,0
1989-02-23,5.4836,5.5261,5.4836,5.5261,462926,0
1989-02-24,5.5261,5.5261,5.4665,5.5008,483299,0
1989-02-27,5.5261,5.5261,5.4579,5.4665,588668,0
1989-02-28,5.4665,5.5261,5.4665,5.5261,681396,0
1989-03-01,5.5261,5.5261,5.4579,5.4579,352637,0
1989-03-02,5.4836,5.4921,5.4579,5.4579,280284,0
1989-03-03,5.4579,5.5008,5.4579,5.4836,424289,0
1989-03-06,5.5261,5.5261,5.4665,5.5177,996102,0
1989-03-07,5.4921,5.5177,5.4665,5.5008,639245,0
1989-03-08,5.4921,5.5433,5.4921,5.5177,360367,0
1989-03-09,5.5177,5.6031,5.5177,5.5861,834530,0
1989-03-10,5.6031,5.6374,5.5861,5.6374,1187172,0
1989-03-13,5.6115,5.697,5.6115,5.6718,679286,0
1989-03-14,5.6796,5.7143,5.6457,5.697,501563,0
1989-03-15,5.6718,5.7312,5.6718,5.6718,1790592,0
1989-03-16,5.697,5.7654,5.6718,5.7397,1291838,0
1989-03-17,5.6203,5.7397,5.6203,5.6718,1404934,0
1989-03-20,5.6457,5.6457,5.5602,5.6031,965893,0
1989-03-21,5.6203,5.697,5.6203,5.6457,1005233,0
1989-03-22,5.6718,5.6796,5.6203,5.6374,478381,0
1989-03-23,5.6544,5.6718,5.6115,5.6203,806434,0
1989-03-27,5.6203,5.6457,5.6031,5.6115,230411,0
1989-03-28,5.6374,5.697,5.6203,5.6718,916723,0
1989-03-29,5.6718,5.7397,5.6718,5.7143,1120438,0
1989-03-30,5.7397,5.7911,5.7143,5.7569,424289,0
1989-03-31,5.7911,5.9104,5.7911,5.9104,1064241,0
1989-04-03,5.9104,5.9789,5.8677,5.9789,599208,0
1989-04-04,5.9448,5.9706,5.9278,5.9448,685610,0
1989-04-05,5.9448,5.9874,5.9278,5.9706,760071,0
1989-04-06,5.9448,6.0131,5.9448,6.0046,251483,0
1989-04-07,6.0301,6.0986,6.0131,6.0131,1304483,0
1989-04-10,5.9874,6.0388,5.9874,5.9874,534578,0
1989-04-11,5.9874,6.0473,5.9789,6.0473,328754,0
1989-04-12,6.0729,6.1841,6.0729,6.1841,941307,0
1989-04-13,6.1583,6.1583,6.0729,6.0901,759368,0
1989-04-14,6.1498,6.1583,6.0729,6.0729,1077587,0
1989-04-17,6.0473,6.0986,6.0473,6.0729,717919,0
1989-04-18,6.0901,6.1326,6.0388,6.0388,2015380,0
1989-04-19,6.0131,6.0131,5.9448,6.0046,859824,0
1989-04-20,6.0131,6.0473,5.9706,5.9789,772714,0
1989-04-21,5.9874,5.9874,5.9104,5.9104,762177,0
1989-04-24,5.9104,5.9191,5.8249,5.8249,753748,0
1989-04-25,5.8508,5.8508,5.7994,5.8082,481192,0
1989-04-26,5.8508,5.8595,5.7483,5.8249,2193104,0
1989-04-27,5.7994,5.834,5.7994,5.8249,932874,0
1989-04-28,5.8249,5.834,5.7739,5.834,488918,0
1989-05-01,5.8082,5.8082,5.7312,5.7994,1062834,0
1989-05-02,5.7994,5.9104,5.7911,5.8595,819782,0
1989-05-03,5.8849,5.8849,5.834,5.8677,1327663,0
1989-05-04,5.8849,5.8936,5.8677,5.8936,464329,0
1989-05-05,5.8849,5.8849,5.7483,5.7739,650486,0
1989-05-08,5.7483,5.7483,5.6796,5.7397,422184,0
1989-05-09,5.7312,5.7483,5.7143,5.7397,598503,0
1989-05-10,5.7143,5.7312,5.6887,5.7055,526852,0
1989-05-11,5.7397,5.7739,5.7312,5.7654,881594,0
1989-05-12,5.7994,5.8508,5.7911,5.8508,743214,0
1989-05-15,5.834,5.8508,5.8082,5.8508,234623,0
1989-05-16,5.8082,5.9191,5.8082,5.8936,574618,0
1989-05-17,5.9191,5.9278,5.8508,5.8936,802920,0
1989-05-18,5.8677,5.9448,5.8508,5.8595,507183,0
1989-05-19,5.8849,6.0046,5.8677,5.9278,788871,0
1989-05-22,5.9448,6.0046,5.9448,5.9448,755149,0
1989-05-23,5.8936,5.9278,5.8249,5.8249,585159,0
1989-05-24,5.8249,5.8677,5.8249,5.8508,1537002,0
1989-05-25,5.8849,5.8849,5.8677,5.8677,304166,0
1989-05-26,5.8936,5.9278,5.8936,5.9191,760071,0
1989-05-30,5.9874,5.9874,5.8677,5.8936,993992,0
1989-05-31,5.8849,5.9278,5.8849,5.8936,1049490,0
1989-06-01,5.9448,5.9874,5.9278,5.9706,745318,0
1989-06-02,6.0388,6.0901,6.0388,6.0644,572510,0
1989-06-05,6.0901,6.0986,6.0729,6.0901,595695,0
1989-06-06,6.0729,6.1068,6.0729,6.1068,907590,0
1989-06-07,6.1068,6.1668,6.0901,6.1668,927963,0
1989-06-08,6.1583,6.1923,6.1498,6.1583,1231425,0
1989-06-09,6.1583,6.1583,6.0901,6.1241,309788,0
1989-06-12,6.0986,6.0986,6.0729,6.0729,269748,0
1989-06-13,6.0901,6.0901,6.0131,6.0388,217060,0
1989-06-14,6.0644,6.0729,6.0131,6.0729,862629,0
1989-06-15,6.1241,6.1241,6.0388,6.0473,441149,0
1989-06-16,6.0388,6.0901,6.0046,6.0473,1640965,0
1989-06-19,6.0729,6.0986,5.9874,6.0388,420775,0
1989-06-20,6.0388,6.1923,6.0388,6.1923,618174,0
1989-06-21,6.2266,6.2266,6.1923,6.1923,810651,0
1989-06-22,6.1326,6.1583,6.0901,6.1068,1017879,0
1989-06-23,6.1326,6.2094,6.1241,6.2094,441149,0
1989-06-26,6.2094,6.2266,6.1668,6.1841,231111,0
1989-06-27,6.1923,6.2437,6.1841,6.2181,236030,0
1989-06-28,6.2266,6.2521,6.2094,6.2437,297144,0
1989-06-29,6.2181,6.2521,6.1326,6.1326,445366,0
1989-06-30,6.1326,6.2181,6.1068,6.2181,512800,0
1989-07-03,6.1923,6.1923,6.1326,6.1668,290121,0
1989-07-05,6.1923,6.1923,6.1326,6.1923,682095,0
1989-07-06,6.2181,6.295,6.2094,6.2521,378632,0
1989-07-07,6.2352,6.3375,6.2181,6.312,349831,0
1989-07-10,6.3375,6.4741,6.295,6.4572,433422,0
1989-07-11,6.534,6.5428,6.4572,6.4572,888620,0
1989-07-12,6.4741,6.4741,6.4404,6.4572,249378,0
1989-07-13,6.4572,6.4741,6.4404,6.4741,296445,0
1989-07-14,6.4741,6.483,6.3889,6.483,864038,0
1989-07-17,6.483,6.483,6.4404,6.4404,365987,0
1989-07-18,6.4487,6.4487,6.3548,6.3548,205119,0
1989-07-19,6.3805,6.4232,6.3805,6.4232,628005,0
1989-07-20,6.4232,6.4487,6.3889,6.3889,524042,0
1989-07-21,6.3974,6.4572,6.3974,6.4572,905483,0
1989-07-24,6.4404,6.4487,6.3974,6.4404,826103,0
1989-07-25,6.4232,6.4487,6.3889,6.4144,369496,0
1989-07-26,6.3974,6.5001,6.3974,6.5001,741807,0
1989-07-27,6.483,6.5853,6.483,6.5683,769906,0
1989-07-28,6.6195,6.6537,6.5853,6.6195,798706,0
1989-07-31,6.5597,6.7048,6.5597,6.7048,379330,0
1989-08-01,6.6879,6.7306,6.5853,6.5941,831722,0
1989-08-02,6.5683,6.6023,6.534,6.6023,977834,0
1989-08-03,6.6023,6.7731,6.5941,6.7731,771307,0
1989-08-04,6.7136,6.8929,6.7048,6.8929,1010150,0
1989-08-07,6.8757,6.9781,6.8331,6.9699,1270062,0
1989-08-08,6.9699,6.9699,6.8331,6.8501,1315722,0
1989-08-09,6.8331,6.8757,6.7048,6.7048,1001720,0
1989-08-10,6.7048,6.8331,6.6793,6.8159,781145,0
1989-08-11,6.8501,6.8587,6.7648,6.7731,925850,0
1989-08-14,6.7477,6.7731,6.6451,6.7477,445366,0
1989-08-15,6.7477,6.7731,6.6793,6.7136,273964,0
1989-08-16,6.7389,6.7731,6.7136,6.7306,336484,0
1989-08-17,6.7389,6.7477,6.6793,6.7389,601313,0
1989-08-18,6.7136,6.7306,6.7136,6.7306,520529,0
1989-08-21,6.6879,6.7136,6.534,6.5853,493136,0
1989-08-22,6.5853,6.5941,6.5083,6.5597,543710,0
1989-08-23,6.5853,6.6537,6.534,6.6537,881594,0
1989-08-24,6.6793,6.7306,6.6023,6.7306,631519,0
1989-08-25,6.7048,6.7389,6.6537,6.6793,406026,0
1989-08-28,6.6879,6.7048,6.6023,6.6793,287310,0
1989-08-29,6.6537,6.6793,6.534,6.5853,496647,0
1989-08-30,6.5853,6.6793,6.5597,6.6283,609041,0
1989-08-31,6.6451,6.6793,6.6283,6.6793,519827,0
1989-09-01,6.6537,6.7306,6.6451,6.6793,346318,0
1989-09-05,6.6879,6.6879,6.6283,6.6879,287310,0
1989-09-06,6.7048,6.7048,6.671,6.6793,355452,0
1989-09-07,6.7048,6.7048,6.6283,6.6283,709492,0
1989-09-08,6.5941,6.6283,6.534,6.6283,540197,0
1989-09-11,6.6537,6.6537,6.5683,6.5941,630115,0
1989-09-12,6.5853,6.6451,6.5853,6.6023,495942,0
1989-09-13,6.6283,6.6451,6.5853,6.5853,382847,0
1989-09-14,6.6023,6.6023,6.5428,6.5683,304872,0
1989-09-15,6.5853,6.5941,6.5256,6.5683,1064241,0
1989-09-18,6.5428,6.5853,6.5428,6.5853,772714,0
1989-09-19,6.5683,6.6023,6.5597,6.5597,455900,0
1989-09-20,6.5683,6.6451,6.534,6.6195,507183,0
1989-09-21,6.6793,6.6793,6.6537,6.671,363179,0
1989-09-22,6.6537,6.7306,6.6537,6.6879,371604,0
1989-09-25,6.6879,6.6879,6.671,6.6793,367394,0
1989-09-26,6.7048,6.7477,6.6879,6.7136,1036142,0
1989-09-27,6.6793,6.7136,6.6283,6.6283,882301,0
1989-09-28,6.6537,6.9611,6.6537,6.9184,1321340,0
1989-09-29,6.9356,7.1833,6.9356,7.0552,2163601,0
1989-10-02,7.021,7.1233,6.9954,7.1233,2257032,0
1989-10-03,7.1233,7.3456,7.1149,7.3456,1102177,0
1989-10-04,7.3286,7.4652,7.3198,7.414,2523969,0
1989-10-05,7.4051,7.4051,7.3456,7.3456,1040355,0
1989-10-06,7.371,7.4051,7.3539,7.3539,1632537,0
1989-10-09,7.3539,7.3971,7.3456,7.371,330161,0
1989-10-10,7.371,7.3797,7.3539,7.3797,1775135,0
1989-10-11,7.371,7.3797,7.2433,7.2859,546522,0
1989-10-12,7.3286,7.414,7.3198,7.414,3742046,0
1989-10-13,7.414,7.414,7.1233,7.1833,1577039,0
1989-10-16,7.0725,7.1747,7.0295,7.1577,2080710,0
1989-10-17,7.1747,7.1747,7.0038,7.0977,1030520,0
1989-10-18,7.4652,7.4652,7.3971,7.4051,4341956,0
1989-10-19,7.414,7.8323,7.414,7.781,3967539,0
1989-10-20,7.7983,8.0546,7.7727,7.9094,2901193,0
1989-10-23,7.8922,7.952,7.8581,7.9094,1763898,0
1989-10-24,7.8323,7.952,7.7555,7.952,1430927,0
1989-10-25,7.9691,8.1741,7.952,8.1399,1877698,0
1989-10-26,8.1399,8.1741,8.0801,8.1142,1572826,0
1989-10-27,8.0974,8.1229,8.012,8.0375,1072667,0
1989-10-30,8.0032,8.0032,7.8836,7.8836,2098975,0
1989-10-31,7.9094,8.0801,7.9094,8.063,1959884,0
1989-11-01,8.1229,8.2253,8.0885,8.2083,1774435,0
1989-11-02,8.1656,8.5926,8.1656,8.5242,2310419,0
1989-11-03,8.4644,8.7632,8.4644,8.5926,2284426,0
1989-11-06,8.5414,8.5414,8.2935,8.3362,1730181,0
1989-11-07,8.3108,8.5242,8.1741,8.4817,1423904,0
1989-11-08,8.5669,8.6776,8.4644,8.4901,1810961,0
1989-11-09,8.4901,8.4901,8.4644,8.4901,1109196,0
1989-11-10,8.4644,8.4901,8.345,8.396,902671,0
1989-11-13,8.3705,8.3705,8.2253,8.3193,1330473,0
1989-11-14,8.3362,8.345,8.2337,8.2337,1514522,0
1989-11-15,8.2508,8.268,8.2337,8.268,1155562,0
1989-11-16,8.268,8.3362,8.2337,8.2935,1203332,0
1989-11-17,8.3108,8.3193,8.268,8.2852,764988,0
1989-11-20,8.2935,8.2935,8.1741,8.2337,1575636,0
1989-11-21,8.2337,8.2508,8.1995,8.2337,649084,0
1989-11-22,8.2337,8.268,8.2253,8.2508,857712,0
1989-11-24,8.268,8.3362,8.2508,8.2935,748130,0
1989-11-27,8.345,8.379,8.3362,8.3362,1036142,0
1989-11-28,8.3362,8.3362,8.268,8.268,500157,0
1989-11-29,8.2935,8.3193,8.268,8.268,520529,0
1989-11-30,8.2508,8.3362,8.2508,8.268,1166801,0
1989-12-01,8.2935,8.4644,8.2935,8.4558,1085315,0
1989-12-04,8.439,8.4644,8.422,8.422,638543,0
1989-12-05,8.422,8.439,8.396,8.439,243756,0
1989-12-06,8.4644,8.4901,8.405,8.422,738998,0
1989-12-07,8.439,8.439,8.3705,8.422,411644,0
1989-12-08,8.439,8.439,8.379,8.439,157351,0
1989-12-11,8.422,8.422,8.2852,8.345,384251,0
1989-12-12,8.3705,8.3705,8.2508,8.2852,528255,0
1989-12-13,8.268,8.4644,8.2597,8.2597,1230022,0
1989-12-14,8.2508,8.2508,8.0546,8.0801,1853817,0
1989-12-15,8.0885,8.0885,7.8581,7.9264,1409855,0
1989-12-18,7.8836,7.8836,7.1233,7.414,2641280,0
1989-12-19,7.4051,7.5163,7.3797,7.414,981350,0
1989-12-20,7.4652,7.5421,7.2686,7.4652,1768813,0
1989-12-21,7.6104,7.7127,7.5421,7.5847,949036,0
1989-12-22,7.5676,7.7214,7.4907,7.7214,546522,0
1989-12-26,7.7127,7.7127,7.6104,7.6273,301358,0
1989-12-27,7.6273,7.6872,7.6104,7.6104,786062,0
1989-12-28,7.6531,7.6872,7.6273,7.6701,800815,0
1989-12-29,7.6701,7.6872,7.5758,7.6104,273260,0
1990-01-02,7.6104,7.6273,7.5676,7.6104,953951,0
1990-01-03,7.6017,7.6361,7.4993,7.5676,1607249,0
1990-01-04,7.5676,7.5758,7.4309,7.4907,1244772,0
1990-01-05,7.4652,7.4823,7.3539,7.3797,739698,0
1990-01-08,7.3539,7.3971,7.3286,7.3286,965893,0
1990-01-09,7.3286,7.4993,7.2686,7.4823,1059318,0
1990-01-10,7.5249,7.6273,7.4652,7.5249,949036,0
1990-01-11,7.6017,7.6017,7.5503,7.5503,420074,0
1990-01-12,7.4993,7.5249,7.4309,7.4652,895648,0
1990-01-15,7.4823,7.4823,7.3971,7.4051,424289,0
1990-01-16,7.3797,7.5758,7.3797,7.5758,572510,0
1990-01-17,7.5503,7.6361,7.5249,7.5676,775527,0
1990-01-18,7.4993,7.5676,7.4823,7.5676,901967,0
1990-01-19,7.5676,7.6531,7.4823,7.5249,574618,0
1990-01-22,7.4823,7.5249,7.3198,7.3286,915317,0
1990-01-23,7.3029,7.4395,7.2859,7.4309,502966,0
1990-01-24,7.3029,7.4309,7.2859,7.414,694740,0
1990-01-25,7.4309,7.4907,7.4309,7.4309,611146,0
1990-01-26,7.4309,7.4823,7.1747,7.3797,1224401,0
1990-01-29,7.4309,7.4565,7.3539,7.3797,589369,0
1990-01-30,7.3797,7.4051,7.2088,7.3456,399000,0
1990-01-31,7.4051,7.4652,7.3797,7.4652,871063,0
1990-02-01,7.4823,7.5249,7.4565,7.4565,784657,0
1990-02-02,7.4051,7.5163,7.3539,7.5163,226896,0
1990-02-05,7.4907,7.6614,7.4823,7.6361,1266550,0
1990-02-06,7.6614,7.6614,7.6104,7.6614,452389,0
1990-02-07,7.6017,7.6786,7.6017,7.6361,577429,0
1990-02-08,7.6361,7.6361,7.4565,7.5421,524741,0
1990-02-09,7.5758,7.5758,7.4565,7.5249,410241,0
1990-02-12,7.4993,7.5249,7.4823,7.4823,283796,0
1990-02-13,7.4823,7.4993,7.4051,7.4993,517718,0
1990-02-14,7.4823,7.5758,7.4823,7.5503,675775,0
1990-02-15,7.5931,7.6786,7.5931,7.6273,585159,0
1990-02-16,7.6273,7.6361,7.5758,7.6017,942710,0
1990-02-20,7.5758,7.5758,7.4309,7.4823,558463,0
1990-02-21,7.3797,7.5249,7.3797,7.5249,356151,0
1990-02-22,7.5249,7.5758,7.4823,7.4823,788169,0
1990-02-23,7.4051,7.5503,7.4051,7.4823,391980,0
1990-02-26,7.5503,7.6017,7.5249,7.6017,318219,0
1990-02-27,7.6786,7.7214,7.6273,7.6273,301358,0
1990-02-28,7.6017,7.7042,7.5421,7.6273,1146427,0
1990-03-01,7.6273,7.6786,7.4823,7.6017,841557,0
1990-03-02,7.6531,7.7983,7.6017,7.7727,657510,0
1990-03-05,7.7468,7.8494,7.6531,7.6786,648377,0
1990-03-06,7.6531,7.6531,7.4565,7.6273,972217,0
1990-03-07,7.6273,7.6273,7.3797,7.4051,1090230,0
1990-03-08,7.3971,7.414,7.2859,7.414,742511,0
1990-03-09,7.371,7.4051,7.1833,7.2344,964490,0
1990-03-12,7.1065,7.132,7.0378,7.1065,1554561,0
1990-03-13,7.0977,7.0977,6.9014,7.0127,1324859,0
1990-03-14,7.0127,7.0127,6.927,6.9611,1428118,0
1990-03-15,6.9611,6.9866,6.8416,6.8757,1534187,0
1990-03-16,6.9356,6.9356,6.8672,6.9014,3228541,0
1990-03-19,6.8757,7.0635,6.8757,7.0635,925151,0
1990-03-20,7.0635,7.0635,6.9099,6.9611,1580554,0
1990-03-21,6.9611,6.9611,6.8672,6.8672,1038250,0
1990-03-22,6.8416,6.8501,6.6451,6.6879,1090934,0
1990-03-23,6.7048,6.7731,6.6879,6.7562,975731,0
1990-03-26,6.7731,6.8159,6.7389,6.7389,314004,0
1990-03-27,6.7136,6.7562,6.671,6.7562,866845,0
1990-03-28,6.7648,6.8843,6.7648,6.8843,1187873,0
1990-03-29,6.8843,6.9611,6.8245,6.8672,1135189,0
1990-03-30,6.8757,7.0378,6.8416,7.021,707385,0
1990-04-02,7.0127,7.0895,6.9781,6.9954,587264,0
1990-04-03,7.021,7.1833,7.0127,7.1833,905483,0
1990-04-04,7.2088,7.2941,7.2088,7.2604,1122545,0
1990-04-05,7.2604,7.4224,7.2344,7.3456,1050190,0
1990-04-06,7.3971,7.3971,7.3198,7.3286,436233,0
1990-04-09,7.3539,7.4652,7.3539,7.4395,547221,0
1990-04-10,7.4395,7.4395,7.371,7.371,510693,0
1990-04-11,7.4224,7.4395,7.3971,7.4051,594287,0
1990-04-12,7.4224,7.4652,7.4224,7.4395,556354,0
1990-04-16,7.4565,7.5163,7.4565,7.4907,388464,0
1990-04-17,7.4395,7.4823,7.3971,7.4224,919531,0
1990-04-18,7.4309,7.4309,7.3029,7.3029,461523,0
1990-04-19,7.2859,7.3029,7.0977,7.0977,402513,0
1990-04-20,7.021,7.0725,6.8501,6.9611,2004142,0
1990-04-23,6.9441,6.9699,6.8587,6.9099,2681320,0
1990-04-24,7.021,7.0468,6.8331,6.8501,1725969,0
1990-04-25,6.8501,6.8757,6.7987,6.8075,462225,0
1990-04-26,6.8331,6.9014,6.7987,6.8843,793090,0
1990-04-27,6.8843,6.8843,6.7219,6.7219,1619189,0
1990-04-30,6.6965,6.7136,6.6451,6.6879,965893,0
1990-05-01,6.7219,6.7731,6.6965,6.7648,609741,0
1990-05-02,6.7731,6.8501,6.7731,6.8245,1093741,0
1990-05-03,6.8757,6.9099,6.8075,6.8075,993992,0
1990-05-04,6.8331,6.8587,6.7389,6.7817,669450,0
1990-05-07,6.7731,6.7817,6.6879,6.6965,769906,0
1990-05-08,6.7477,6.7477,6.662,6.671,1022793,0
1990-05-09,6.6451,6.8075,6.6451,6.7477,2356079,0
1990-05-10,6.7987,6.9699,6.7987,6.9356,766395,0
1990-05-11,6.9441,7.0552,6.9441,6.9954,1362086,0
1990-05-14,6.9866,7.2088,6.9866,7.1662,1132376,0
1990-05-15,7.1662,7.3029,7.149,7.2859,921638,0
1990-05-16,7.2604,7.2686,7.2088,7.2433,974324,0
1990-05-17,7.2686,7.3029,7.2176,7.2176,2684130,0
1990-05-18,7.2344,7.2604,7.1918,7.2604,1125353,0
1990-05-21,7.2344,7.2604,7.1833,7.2604,1131680,0
1990-05-22,7.3198,7.3286,7.2433,7.2941,1363491,0
1990-05-23,7.2941,7.4395,7.2176,7.4395,874572,0
1990-05-24,7.5421,7.6786,7.5335,7.6701,1197707,0
1990-05-25,7.6786,7.6872,7.5676,7.5676,654700,0
1990-05-29,7.5931,7.7387,7.5676,7.7387,636436,0
1990-05-30,7.8409,7.8664,7.7555,7.7555,613957,0
1990-05-31,7.7897,7.9176,7.7897,7.8664,835938,0
1990-06-01,7.9434,7.9605,7.7897,7.8068,878788,0
1990-06-04,7.781,7.9176,7.781,7.8753,682799,0
1990-06-05,7.9176,8.0375,7.8922,7.9434,1077587,0
1990-06-06,7.8664,7.9264,7.8409,7.8664,490323,0
1990-06-07,7.8753,7.8753,7.781,7.8154,306280,0
1990-06-08,7.8409,7.8409,7.5421,7.5758,561272,0
1990-06-11,7.5931,7.6701,7.5931,7.6444,279585,0
1990-06-12,7.6444,7.8154,7.6191,7.8068,646974,0
1990-06-13,7.8154,7.9176,7.7298,7.824,988373,0
1990-06-14,7.8068,7.8068,7.6701,7.6872,505780,0
1990-06-15,7.6444,7.6872,7.5163,7.6872,2235955,0
1990-06-18,7.6444,7.6701,7.5163,7.5421,645565,0
1990-06-19,7.5421,7.6017,7.4652,7.5163,698953,0
1990-06-20,7.4565,7.5335,7.4051,7.4823,750236,0
1990-06-21,7.4565,7.5931,7.4224,7.5335,477680,0
1990-06-22,7.5078,7.6191,7.4224,7.4224,538791,0
1990-06-25,7.4395,7.4907,7.2941,7.2941,1002420,0
1990-06-26,7.3456,7.3797,7.3456,7.3456,338588,0
1990-06-27,7.2941,7.4652,7.2941,7.4652,541605,0
1990-06-28,7.4565,7.5421,7.4395,7.5421,344208,0
1990-06-29,7.5421,7.6444,7.5163,7.6191,605529,0
1990-07-02,7.6191,7.6701,7.5758,7.6701,199504,0
1990-07-03,7.6872,7.7897,7.6786,7.7387,1629726,0
1990-07-05,7.7042,7.7214,7.4823,7.5931,469249,0
1990-07-06,7.6017,7.8068,7.5847,7.8068,295035,0
1990-07-09,7.8068,7.8068,7.7298,7.7727,149626,0
1990-07-10,7.781,7.781,7.5335,7.5421,266937,0
1990-07-11,7.6017,7.6273,7.5594,7.6273,460818,0
1990-07-12,7.6531,7.6531,7.5421,7.5931,692636,0
1990-07-13,7.6017,7.7468,7.5931,7.6531,1229318,0
1990-07-16,7.6958,7.7298,7.6786,7.6958,509991,0
1990-07-17,7.6786,7.7468,7.6701,7.7468,267639,0
1990-07-18,7.6958,7.7555,7.6017,7.6531,414459,0
1990-07-19,7.6531,7.7298,7.6531,7.7298,632222,0
1990-07-20,7.7555,7.7727,7.4565,7.4652,458712,0
1990-07-23,7.3971,7.5078,7.1833,7.5078,1322748,0
1990-07-24,7.4907,7.5078,7.2774,7.3971,1217376,0
1990-07-25,7.4309,7.4309,7.3539,7.3971,726352,0
1990-07-26,7.3797,7.3797,7.2686,7.2941,628708,0
1990-07-27,7.2686,7.2774,7.1833,7.2774,890025,0
1990-07-30,7.2686,7.4309,7.2686,7.4309,804326,0
1990-07-31,7.4309,7.5078,7.4309,7.4907,823996,0
1990-08-01,7.5078,7.5163,7.371,7.371,559868,0
1990-08-02,7.2512,7.3539,7.2433,7.3029,629411,0
1990-08-03,7.2344,7.2344,6.9528,7.0895,1082506,0
1990-08-06,6.9528,6.9781,6.7817,6.9781,641354,0
1990-08-07,7.0038,7.0552,6.8843,6.9528,646268,0
1990-08-08,6.9954,7.1577,6.9954,7.132,793791,0
1990-08-09,7.1577,7.1833,7.1065,7.1149,454499,0
1990-08-10,7.1577,7.1577,6.9781,7.021,476274,0
1990-08-13,6.927,7.1577,6.9014,7.1577,491727,0
1990-08-14,7.1833,7.1833,7.0038,7.0038,1274982,0
1990-08-15,7.0038,7.0552,6.9954,7.0552,1060028,0
1990-08-16,7.0038,7.0895,7.0038,7.0295,454499,0
1990-08-17,7.0468,7.0552,6.6965,6.7048,1552455,0
1990-08-20,6.7306,6.9014,6.7306,6.8587,583750,0
1990-08-21,6.7817,6.8331,6.7048,6.7817,887920,0
1990-08-22,6.8075,6.8587,6.6793,6.7562,1805342,0
1990-08-23,6.6537,6.7562,6.6195,6.6965,983453,0
1990-08-24,6.7904,6.8075,6.6965,6.7306,602715,0
1990-08-27,6.9014,7.0807,6.9014,7.0038,524042,0
1990-08-28,7.0038,7.0552,6.9781,7.0038,715813,0
1990-08-29,6.927,7.0038,6.927,6.9528,564786,0
1990-08-30,6.9954,7.0295,6.927,7.0038,625898,0
1990-08-31,7.0038,7.0552,7.0038,7.0295,262723,0
1990-09-04,7.0295,7.1577,7.021,7.1577,396893,0
1990-09-05,7.1577,7.2088,7.0295,7.1149,1012257,0
1990-09-06,7.132,7.132,6.9528,7.0038,679286,0
1990-09-07,6.9781,7.1149,6.9781,7.0895,661728,0
1990-09-10,7.1065,7.1406,7.0295,7.0295,771307,0
1990-09-11,7.0552,7.0552,6.8331,6.8587,763583,0
1990-09-12,6.8929,6.927,6.8672,6.9184,1024901,0
1990-09-13,6.9014,6.9014,6.7817,6.8159,617469,0
1990-09-14,6.8075,6.8075,6.7648,6.7648,524042,0
1990-09-17,6.7648,6.8331,6.7219,6.7562,1368409,0
1990-09-18,6.7306,6.7904,6.7306,6.7648,493136,0
1990-09-19,6.7648,6.7648,6.6283,6.6537,465034,0
1990-09-20,6.6195,6.6195,6.4913,6.5083,1782163,0
1990-09-21,6.4572,6.4659,6.3291,6.4061,1691543,0
1990-09-24,6.3889,6.3889,6.2181,6.2181,634329,0
1990-09-25,6.2437,6.3889,6.2266,6.3805,1227211,0
1990-09-26,6.4315,6.4315,6.201,6.2693,1425308,0
1990-09-27,6.295,6.3805,6.0558,6.0901,1191385,0
1990-09-28,6.0644,6.1923,5.9789,6.1923,2473390,0
1990-10-01,6.1923,6.3805,6.0813,6.3805,1011552,0
1990-10-02,6.5083,6.5511,6.4659,6.4913,1380349,0
1990-10-03,6.4404,6.5511,6.4404,6.5172,1138702,0
1990-10-04,6.5172,6.6451,6.5172,6.6451,479784,0
1990-10-05,6.5941,6.6451,6.5683,6.5941,1335392,0
1990-10-08,6.6451,6.671,6.3974,6.4572,658914,0
1990-10-09,6.4232,6.4315,6.2521,6.2521,360367,0
1990-10-10,6.2521,6.3718,6.1923,6.3466,1189280,0
1990-10-11,6.3291,6.4404,6.3206,6.3466,899861,0
1990-10-12,6.3974,6.662,6.3974,6.662,959569,0
1990-10-15,6.7987,7.0468,6.7477,7.0295,904782,0
1990-10-16,6.9866,7.0725,6.6879,6.7562,1067049,0
1990-10-17,6.7817,6.8757,6.7389,6.7817,448172,0
1990-10-18,6.9014,6.9528,6.8501,6.8757,682799,0
1990-10-19,6.9528,7.0038,6.7987,6.927,934283,0
1990-10-22,6.8501,6.9781,6.8245,6.9781,668750,0
1990-10-23,6.9611,7.0378,6.9528,6.9528,599905,0
1990-10-24,6.9866,7.0127,6.9781,6.9866,271852,0
1990-10-25,7.0468,7.0468,6.9781,6.9866,772714,0
1990-10-26,6.9866,6.9866,6.8757,6.8757,551440,0
1990-10-29,6.8757,6.9611,6.6965,6.7136,494540,0
1990-10-30,6.6879,6.7477,6.6451,6.7477,460116,0
1990-10-31,6.7219,6.7562,6.6879,6.6965,644162,0
1990-11-01,6.6879,6.9528,6.6879,6.8843,782548,0
1990-11-02,6.9528,7.2259,6.9528,7.2259,2764215,0
1990-11-05,7.2774,7.5078,7.2686,7.414,1345225,0
1990-11-06,7.414,7.414,7.149,7.1747,1128164,0
1990-11-07,7.1747,7.1918,7.0895,7.1406,310490,0
1990-11-08,7.1149,7.2941,7.0977,7.1747,730566,0
1990-11-09,7.1662,7.3286,7.1662,7.2774,1078290,0
1990-11-12,7.3029,7.6104,7.3029,7.5594,1031223,0
1990-11-13,7.5847,7.5847,7.4652,7.4652,708088,0
1990-11-14,7.4395,7.6361,7.414,7.6104,1351548,0
1990-11-15,7.5847,7.6361,7.5676,7.6104,1170310,0
1990-11-16,7.5931,7.6786,7.5931,7.6361,560569,0
1990-11-19,7.6614,7.7042,7.5078,7.5594,640652,0
1990-11-20,7.5335,7.5335,7.414,7.4565,795893,0
1990-11-21,7.4565,7.4565,7.2259,7.3797,562680,0
1990-11-23,7.3797,7.4309,7.3626,7.3626,250080,0
1990-11-26,7.2512,7.3797,7.2259,7.3797,730566,0
1990-11-27,7.3797,7.3797,7.3029,7.3797,728461,0
1990-11-28,7.3797,7.5847,7.3286,7.5421,1257416,0
1990-11-29,7.5676,7.5847,7.4309,7.5163,626601,0
1990-11-30,7.4907,7.7298,7.4823,7.6786,543005,0
1990-12-03,7.7727,7.8323,7.6614,7.6614,904076,0
1990-12-04,7.6786,7.6958,7.5931,7.6361,839446,0
1990-12-05,7.6191,7.6191,7.5078,7.5421,912504,0
1990-12-06,7.6614,7.7555,7.5335,7.5676,1297461,0
1990-12-07,7.6361,7.6614,7.4051,7.4309,666641,0
1990-12-10,7.4823,7.4823,7.3029,7.3029,472762,0
1990-12-11,7.3029,7.3539,7.2774,7.3029,433422,0
1990-12-12,7.2774,7.3539,7.2774,7.3456,1611463,0
1990-12-13,7.3797,7.5335,7.3797,7.4652,986970,0
1990-12-14,7.4823,7.5335,7.414,7.5335,429910,0
1990-12-17,7.5078,7.5594,7.4565,7.5078,375119,0
1990-12-18,7.4907,7.6361,7.4907,7.6361,540902,0
1990-12-19,7.6104,7.6361,7.4823,7.5676,1121138,0
1990-12-20,7.5078,7.6786,7.5078,7.6104,1095151,0
1990-12-21,7.5931,7.6614,7.5594,7.6361,1158371,0
1990-12-24,7.6361,7.7042,7.6104,7.7042,144004,0
1990-12-26,7.6786,7.7042,7.6361,7.6444,368796,0
1990-12-27,7.6786,7.7042,7.5335,7.5676,292226,0
1990-12-28,7.6104,7.6701,7.5847,7.6701,403922,0
1990-12-31,7.7042,7.8836,7.6786,7.8836,804326,0
1991-01-02,7.8494,7.8494,7.7214,7.7214,904076,0
1991-01-03,7.7468,7.7468,7.6191,7.6444,1152048,0
1991-01-04,7.6701,7.6958,7.6361,7.6614,602015,0
1991-01-07,7.6444,7.6444,7.5421,7.5421,1124654,0
1991-01-08,7.4907,7.4907,7.2941,7.3456,2169925,0
1991-01-09,7.414,7.4395,7.1918,7.2259,909697,0
1991-01-10,7.2686,7.3456,7.2686,7.3286,1067049,0
1991-01-11,7.3456,7.3456,7.3198,7.3286,1060726,0
1991-01-14,7.2686,7.2686,7.0468,7.1662,488918,0
1991-01-15,7.1406,7.1918,7.1149,7.1747,433422,0
1991-01-16,7.1747,7.3626,7.1406,7.3539,508587,0
1991-01-17,7.4907,7.5676,7.4652,7.4823,1271466,0
1991-01-18,7.5078,7.5676,7.4652,7.5421,1430927,0
1991-01-21,7.5163,7.6104,7.4565,7.6104,601313,0
1991-01-22,7.5931,7.6361,7.4652,7.4652,564082,0
1991-01-23,7.4907,7.5931,7.4907,7.5421,455900,0
1991-01-24,7.5421,7.5676,7.4907,7.5335,805030,0
1991-01-25,7.5163,7.6191,7.4395,7.6191,653994,0
1991-01-28,7.6444,7.6614,7.5676,7.5847,414459,0
1991-01-29,7.5931,7.5931,7.3626,7.5078,783951,0
1991-01-30,7.5421,7.5676,7.4309,7.4309,841557,0
1991-01-31,7.4395,7.4395,7.3198,7.3198,1791293,0
1991-02-01,7.388,7.414,7.3286,7.388,891433,0
1991-02-04,7.414,7.6958,7.388,7.6872,814861,0
1991-02-05,7.6872,7.7983,7.6444,7.6444,1449893,0
1991-02-06,7.6444,7.824,7.6444,7.824,1315722,0
1991-02-07,7.824,7.952,7.7468,7.7727,864739,0
1991-02-08,7.7727,7.9176,7.7727,7.9006,691930,0
1991-02-11,7.9006,8.2337,7.9006,8.1656,1332581,0
1991-02-12,8.1826,8.3619,8.0801,8.1229,1055107,0
1991-02-13,8.0974,8.0974,7.9264,8.0546,1203332,0
1991-02-14,8.0546,8.0546,7.8494,7.9176,1273577,0
1991-02-15,7.9774,8.0459,7.952,8.0459,737590,0
1991-02-19,8.0287,8.0546,7.7727,7.8154,1640965,0
1991-02-20,7.824,8.0032,7.7639,7.9774,828913,0
1991-02-21,7.9774,8.0287,7.8494,7.8753,405325,0
1991-02-22,7.824,7.9264,7.7983,7.8494,946926,0
1991-02-25,7.9774,7.9946,7.7468,7.8154,646974,0
1991-02-26,7.824,7.824,7.6191,7.6444,751641,0
1991-02-27,7.6701,7.7727,7.5931,7.7727,1153454,0
1991-02-28,7.824,7.824,7.6191,7.6191,901266,0
1991-03-01,7.6191,7.7214,7.4907,7.7214,1453408,0
1991-03-04,7.6444,7.8494,7.6444,7.7983,934983,0
1991-03-05,7.7983,8.1569,7.7897,8.0032,1758279,0
1991-03-06,8.1312,8.1312,7.9264,8.0459,2113027,0
1991-03-07,8.0204,8.0459,8.0032,8.0032,984860,0
1991-03-08,8.0032,8.1569,8.0032,8.0801,1556668,0
1991-03-11,8.0801,8.1826,8.0801,8.1229,670154,0
1991-03-12,8.1656,8.3108,8.1656,8.2597,959569,0
1991-03-13,8.2852,8.345,8.2597,8.3362,1107795,0
1991-03-14,8.3619,8.3876,8.1312,8.1826,1294649,0
1991-03-15,8.3362,8.3362,8.0546,8.0974,1791293,0
1991-03-18,8.0801,8.1312,8.0459,8.1229,977834,0
1991-03-19,8.0287,8.1056,8.0287,8.0801,385655,0
1991-03-20,8.0715,8.1569,8.0715,8.0715,542307,0
1991-03-21,8.0546,8.1569,8.0032,8.0032,572510,0
1991-03-22,8.0287,8.1056,8.0032,8.0715,1038250,0
1991-03-25,8.0546,8.2597,8.0546,8.2167,328052,0
1991-03-26,8.2083,8.4644,8.2083,8.413,844366,0
1991-03-27,8.5414,8.6525,8.439,8.6011,1883315,0
1991-03-28,8.6439,8.772,8.618,8.755,610445,0
1991-04-01,8.755,8.755,8.618,8.6948,545818,0
1991-04-02,8.7206,8.8998,8.7206,8.755,1935299,0
1991-04-03,8.755,8.755,8.5926,8.5926,671561,0
1991-04-04,8.618,8.6696,8.5669,8.5926,1354358,0
1991-04-05,8.584,8.7888,8.584,8.6439,584453,0
1991-04-08,8.6608,8.6608,8.6098,8.6608,416564,0
1991-04-09,8.5926,8.6608,8.5926,8.6098,583048,0
1991-04-10,8.6098,8.7121,8.6098,8.6868,522635,0
1991-04-11,8.6354,8.7462,8.6354,8.6354,723543,0
1991-04-12,8.6354,8.7378,8.6098,8.6098,1173825,0
1991-04-15,8.6354,8.6354,8.5669,8.6098,770609,0
1991-04-16,8.5071,8.7378,8.5071,8.7378,656105,0
1991-04-17,8.7378,8.8151,8.7121,8.7632,859116,0
1991-04-18,8.7378,8.8404,8.7121,8.7378,377930,0
1991-04-19,8.6696,8.6696,8.396,8.396,793090,0
1991-04-22,8.2935,8.5327,8.268,8.5071,661022,0
1991-04-23,8.4644,8.4901,8.2337,8.396,876679,0
1991-04-24,8.268,8.2935,8.1656,8.2167,1425308,0
1991-04-25,8.2167,8.2167,8.1142,8.1142,790280,0
1991-04-26,8.0801,8.0885,8.0375,8.0801,710193,0
1991-04-29,8.0546,8.0801,7.9605,7.9605,538791,0
1991-04-30,7.9605,8.1142,7.9605,8.0546,1240557,0
1991-05-01,8.063,8.2167,8.0375,8.1569,760772,0
1991-05-02,8.1656,8.2852,8.1656,8.268,382847,0
1991-05-03,8.2935,8.3193,8.2083,8.2424,406731,0
1991-05-06,8.2424,8.268,8.1656,8.2167,495942,0
1991-05-07,8.2167,8.3193,8.063,8.063,424997,0
1991-05-08,8.0801,8.2083,8.063,8.2083,574618,0
1991-05-09,8.2167,8.3193,8.1912,8.2935,484703,0
1991-05-10,8.2935,8.2935,8.2167,8.2167,744617,0
1991-05-13,8.2167,8.2337,8.0885,8.1142,665941,0
1991-05-14,8.0375,8.0546,7.9264,8.012,738998,0
1991-05-15,8.063,8.0885,7.9864,8.0885,1635347,0
1991-05-16,8.1656,8.1656,8.0885,8.1056,512098,0
1991-05-17,8.0375,8.1826,8.012,8.1399,499452,0
1991-05-20,8.1656,8.1826,8.0801,8.0885,573918,0
1991-05-21,8.1142,8.1656,8.0885,8.1142,584453,0
1991-05-22,8.1056,8.1142,8.012,8.063,905483,0
1991-05-23,8.0375,8.1142,8.0375,8.063,459413,0
1991-05-24,8.063,8.1399,8.063,8.1142,347019,0
1991-05-28,8.063,8.3193,8.0287,8.3193,661022,0
1991-05-29,8.2424,8.2935,8.1142,8.1569,688419,0
1991-05-30,8.1656,8.1656,7.9605,8.0546,1433735,0
1991-05-31,8.063,8.063,8.0032,8.0375,982051,0
1991-06-03,8.0375,8.0375,7.9774,8.0287,768500,0
1991-06-04,8.0032,8.0375,7.8581,8.0287,634329,0
1991-06-05,8.0375,8.0885,8.0287,8.0546,475570,0
1991-06-06,8.0801,8.0801,7.9605,7.9864,911804,0
1991-06-07,7.9094,7.9094,7.781,7.824,1394399,0
1991-06-10,7.8068,7.8068,7.7042,7.7042,1835549,0
1991-06-11,7.6531,7.7042,7.6191,7.7042,899157,0
1991-06-12,7.6786,7.7555,7.6531,7.7555,894945,0
1991-06-13,7.7555,7.7727,7.6786,7.7555,926556,0
1991-06-14,7.7727,7.8836,7.7727,7.824,1024901,0
1991-06-17,7.8323,7.8323,7.7298,7.7298,583750,0
1991-06-18,7.7298,7.7983,7.7042,7.7042,644162,0
1991-06-19,7.7214,7.9006,7.6786,7.8068,950441,0
1991-06-20,7.781,7.7983,7.6786,7.7727,1037547,0
1991-06-21,7.7555,7.9006,7.7555,7.9006,897755,0
1991-06-24,7.9006,7.9006,7.7042,7.7214,615360,0
1991-06-25,7.7042,7.7298,7.6191,7.7042,768500,0
1991-06-26,7.6786,7.8836,7.6786,7.824,490323,0
1991-06-27,7.8323,8.0375,7.8068,7.9864,450983,0
1991-06-28,7.9094,8.0801,7.9094,8.0375,684906,0
1991-07-01,8.063,8.2167,8.063,8.2167,526149,0
1991-07-02,8.1656,8.2167,8.0885,8.1399,1437251,0
1991-07-03,8.1056,8.1656,8.063,8.1656,618174,0
1991-07-05,8.1229,8.2337,8.1229,8.1995,227598,0
1991-07-08,8.0801,8.1995,8.0032,8.1826,437638,0
1991-07-09,8.1826,8.302,8.1485,8.1485,827508,0
1991-07-10,8.1485,8.2597,8.1485,8.1826,323135,0
1991-07-11,8.2083,8.2597,8.1312,8.2337,474868,0
1991-07-12,8.3108,8.3108,8.1312,8.2253,491026,0
1991-07-15,8.2508,8.3108,8.1826,8.2852,346318,0
1991-07-16,8.302,8.302,8.2083,8.2253,273964,0
1991-07-17,8.1826,8.2083,8.1312,8.2083,339292,0
1991-07-18,8.1826,8.2597,8.1826,8.2597,564082,0
1991-07-19,8.2597,8.2597,7.9774,7.9774,654700,0
1991-07-22,8.0287,8.1056,8.0032,8.0801,729163,0
1991-07-23,8.0974,8.1569,8.0287,8.0546,657510,0
1991-07-24,8.1056,8.1569,8.0801,8.1229,355452,0
1991-07-25,8.0546,8.0715,7.9774,8.0459,1068454,0
1991-07-26,8.0459,8.0974,8.0459,8.0715,501563,0
1991-07-29,8.0287,8.0801,8.0287,8.0801,445366,0
1991-07-30,8.0801,8.0801,7.9774,8.0204,748831,0
1991-07-31,8.0032,8.1056,7.9605,8.0974,1448491,0
1991-08-01,8.1995,8.2766,8.1826,8.2597,594990,0
1991-08-02,8.2766,8.3362,8.0801,8.1229,865441,0
1991-08-05,8.0287,8.0287,7.9774,7.9774,460116,0
1991-08-06,7.9774,8.1312,7.952,8.0974,599208,0
1991-08-07,8.0715,8.1569,8.0204,8.1312,857013,0
1991-08-08,8.1312,8.1826,8.0287,8.0546,316110,0
1991-08-09,8.0204,8.0287,7.8753,7.8836,729163,0
1991-08-12,7.8753,7.952,7.7983,7.9006,441149,0
1991-08-13,7.9264,8.0715,7.8753,8.0204,351235,0
1991-08-14,7.9864,8.0287,7.8753,7.8753,340697,0
1991-08-15,7.8753,7.9264,7.8323,7.9006,932175,0
1991-08-16,7.9264,7.9605,7.8068,7.8753,731973,0
1991-08-19,7.7214,7.824,7.6786,7.7983,743914,0
1991-08-20,7.824,7.8753,7.8068,7.8494,788169,0
1991-08-21,8.0032,8.0032,7.9094,7.9864,1292543,0
1991-08-22,7.9774,8.0546,7.9774,7.9774,537388,0
1991-08-23,8.0287,8.1229,8.0287,8.1056,791682,0
1991-08-26,8.1056,8.1485,7.952,8.0287,369496,0
1991-08-27,8.0459,8.0459,7.9864,8.0032,540197,0
1991-08-28,7.9774,8.0032,7.935,7.952,1141509,0
1991-08-29,7.952,7.952,7.9264,7.935,377930,0
1991-08-30,7.8494,7.935,7.8494,7.9264,595695,0
1991-09-03,7.8753,7.952,7.8753,7.8753,488215,0
1991-09-04,7.8494,7.8494,7.7983,7.8323,616064,0
1991-09-05,7.8753,7.9264,7.8581,7.9094,658914,0
1991-09-06,7.9774,8.0546,7.9006,8.0032,436936,0
1991-09-09,8.0287,8.0459,8.0287,8.0459,335778,0
1991-09-10,8.0204,8.0204,7.8753,7.9264,602715,0
1991-09-11,7.9006,7.9264,7.8753,7.8753,235328,0
1991-09-12,7.8836,7.9094,7.781,7.7983,733381,0
1991-09-13,7.7983,7.8068,7.6958,7.6958,923748,0
1991-09-16,7.7042,7.7042,7.6444,7.6701,859116,0
1991-09-17,7.6701,7.7727,7.6444,7.7727,2170626,0
1991-09-18,7.7468,7.8581,7.7214,7.7983,566193,0
1991-09-19,7.7727,7.9264,7.7727,7.8836,965193,0
1991-09-20,7.9774,8.0204,7.9264,8.0204,757260,0
1991-09-23,7.9864,8.0287,7.9006,7.9006,613257,0
1991-09-24,7.9006,7.9605,7.8581,7.952,646268,0
1991-09-25,7.9605,8.0204,7.9094,7.9774,651895,0
1991-09-26,7.935,8.0032,7.9264,7.9264,1112709,0
1991-09-27,7.9264,7.9605,7.8836,7.8836,458012,0
1991-09-30,7.8836,8.0287,7.824,8.0287,860524,0
1991-10-01,8.0546,8.0974,8.0032,8.0546,708791,0
1991-10-02,8.0801,8.1826,8.0801,8.1056,533876,0
1991-10-03,8.0974,8.1056,8.0546,8.0801,349124,0
1991-10-04,8.0974,8.1056,8.0032,8.0032,351235,0
1991-10-07,7.9434,7.9946,7.8922,7.952,601313,0
1991-10-08,7.9434,7.9434,7.824,7.8323,757260,0
1991-10-09,7.781,7.824,7.7298,7.7298,289421,0
1991-10-10,7.7298,7.7983,7.6273,7.7983,547221,0
1991-10-11,7.7983,7.7983,7.7214,7.7727,165079,0
1991-10-14,7.7727,7.8323,7.7468,7.7983,474868,0
1991-10-15,7.7555,7.8068,7.7298,7.7727,1380349,0
1991-10-16,7.7727,7.7727,7.6786,7.7298,872465,0
1991-10-17,7.7042,7.7555,7.6786,7.7555,1206841,0
1991-10-18,7.7298,7.8068,7.7298,7.7555,1264442,0
1991-10-21,7.7298,7.7298,7.6273,7.6786,1144324,0
1991-10-22,7.6786,7.6786,7.4993,7.5078,1427416,0
1991-10-23,7.5335,7.5335,7.4481,7.4993,1005233,0
1991-10-24,7.4737,7.5594,7.4224,7.4565,1412662,0
1991-10-25,7.4565,7.4565,7.3797,7.388,1299566,0
1991-10-28,7.4565,7.6531,7.4565,7.6104,1291138,0
1991-10-29,7.6104,7.824,7.5758,7.824,1974637,0
1991-10-30,7.824,7.8494,7.7727,7.8068,412348,0
1991-10-31,7.824,7.9176,7.7983,7.8581,587966,0
1991-11-01,7.8581,7.9264,7.781,7.8494,309085,0
1991-11-04,7.7983,7.7983,7.7727,7.781,196693,0
1991-11-05,7.7727,7.8494,7.7727,7.7727,609741,0
1991-11-06,7.7983,7.7983,7.7468,7.7468,517019,0
1991-11-07,7.7468,7.8323,7.7042,7.781,849286,0
1991-11-08,7.781,7.8494,7.7555,7.824,1160473,0
1991-11-11,7.8068,7.8494,7.8068,7.824,426400,0
1991-11-12,7.8323,7.8753,7.8323,7.8753,517718,0
1991-11-13,7.824,7.8323,7.8068,7.8323,373716,0
1991-11-14,7.8068,7.824,7.7983,7.824,524042,0
1991-11-15,7.8068,7.8068,7.6786,7.6786,446769,0
1991-11-18,7.6786,7.6958,7.5758,7.6017,573217,0
1991-11-19,7.5249,7.6017,7.4737,7.5503,638543,0
1991-11-20,7.6017,7.6017,7.3115,7.388,1154855,0
1991-11-21,7.388,7.4565,7.3539,7.4565,1957779,0
1991-11-22,7.4565,7.4993,7.388,7.4224,1424605,0
1991-11-25,7.4481,7.4737,7.388,7.4481,1422498,0
1991-11-26,7.5249,7.6531,7.5249,7.6273,632923,0
1991-11-27,7.5758,7.6017,7.4737,7.4823,715813,0
1991-11-29,7.4823,7.5503,7.4823,7.5078,768500,0
1991-12-02,7.4481,7.8323,7.4481,7.8323,821888,0
1991-12-03,7.8068,7.9176,7.7983,7.8922,811351,0
1991-12-04,7.8323,7.8323,7.7042,7.7298,432017,0
1991-12-05,7.7214,7.7468,7.6786,7.7042,738293,0
1991-12-06,7.7042,7.8323,7.6361,7.7555,838046,0
1991-12-09,7.781,7.8323,7.7555,7.7555,472762,0
1991-12-10,7.7727,7.7727,7.6701,7.7298,486809,0
1991-12-11,7.7298,7.8323,7.6786,7.8323,472057,0
1991-12-12,7.8068,7.8323,7.7983,7.7983,352637,0
1991-12-13,7.8323,7.8581,7.7983,7.8581,384251,0
1991-12-16,7.8323,8.0459,7.8323,8.0287,489621,0
1991-12-17,8.0287,8.0801,7.9176,7.9176,1171011,0
1991-12-18,7.9176,8.0032,7.8922,8.0032,637843,0
1991-12-19,7.9691,8.0204,7.9434,8.0204,418672,0
1991-12-20,8.1485,8.1485,8.0459,8.0546,1084608,0
1991-12-23,8.0801,8.2253,8.0459,8.2167,490323,0
1991-12-24,8.1912,8.2253,8.1399,8.1656,434828,0
1991-12-26,8.1912,8.1995,8.1399,8.1399,212849,0
1991-12-27,8.1399,8.1912,8.1229,8.1741,323135,0
1991-12-30,8.1485,8.413,8.1399,8.3876,986970,0
1991-12-31,8.3619,8.4985,8.3619,8.4985,1133079,0
1992-01-02,8.396,8.422,8.2766,8.2766,1001720,0
1992-01-03,8.2766,8.4901,8.2766,8.4901,742511,0
1992-01-06,8.4644,8.7462,8.4644,8.7121,1134485,0
1992-01-07,8.6098,8.6354,8.5158,8.5158,1403532,0
1992-01-08,8.5414,8.5584,8.3193,8.3705,871762,0
1992-01-09,8.4472,8.5071,8.396,8.439,827508,0
1992-01-10,8.422,8.422,8.2935,8.3705,498049,0
1992-01-13,8.328,8.328,8.1569,8.1569,772011,0
1992-01-14,8.1912,8.2167,8.1312,8.1912,1072667,0
1992-01-15,8.1741,8.268,8.1312,8.268,842258,0
1992-01-16,8.2935,8.2935,8.0546,8.1312,620276,0
1992-01-17,8.2167,8.3193,8.1912,8.2935,1121842,0
1992-01-20,8.268,8.396,8.2253,8.3705,219875,0
1992-01-21,8.345,8.413,8.328,8.413,637843,0
1992-01-22,8.396,8.4644,8.345,8.413,646268,0
1992-01-23,8.345,8.413,8.268,8.2935,887920,0
1992-01-24,8.302,8.3193,8.2508,8.2508,433422,0
1992-01-27,8.268,8.2935,8.1056,8.1569,394088,0
1992-01-28,8.1312,8.1912,8.1229,8.1312,473463,0
1992-01-29,8.1056,8.1056,7.8753,7.9774,1608654,0
1992-01-30,8.0032,8.0546,7.9006,8.0287,571810,0
1992-01-31,8.0287,8.0287,7.8409,7.9774,633628,0
1992-02-03,7.9605,8.0287,7.952,7.9774,587264,0
1992-02-04,7.952,8.1056,7.952,8.0974,812755,0
1992-02-05,8.1056,8.1741,8.1056,8.1569,371604,0
1992-02-06,8.1485,8.2167,8.1056,8.1485,562680,0
1992-02-07,8.1741,8.2424,8.1229,8.1569,624494,0
1992-02-10,8.1569,8.2167,8.1569,8.1995,392680,0
1992-02-11,8.1741,8.1741,8.1056,8.1056,499452,0
1992-02-12,8.1056,8.1229,8.0204,8.0546,464329,0
1992-02-13,8.0546,8.0715,7.952,8.0032,1544025,0
1992-02-14,7.952,8.0032,7.9264,7.9774,1136595,0
1992-02-18,8.0032,8.0032,7.8753,7.8836,879492,0
1992-02-19,7.9006,7.952,7.8753,7.8836,715813,0
1992-02-20,7.8836,7.9864,7.8836,7.9605,702469,0
1992-02-21,7.9094,7.9094,7.8753,7.9006,1090230,0
1992-02-24,7.9264,7.9264,7.8836,7.9006,555652,0
1992-02-25,7.8836,7.9264,7.8753,7.8836,899157,0
1992-02-26,7.952,8.0546,7.9094,8.0032,480485,0
1992-02-27,8.0546,8.0546,7.8836,7.8836,612552,0
1992-02-28,7.8753,7.935,7.8753,7.8836,595695,0
1992-03-02,7.8581,8.0032,7.8581,8.0032,712305,0
1992-03-03,7.9864,8.0032,7.9264,7.9774,401810,0
1992-03-04,7.9774,7.9774,7.9094,7.9264,373716,0
1992-03-05,7.9094,8.0032,7.9094,7.9264,630115,0
1992-03-06,7.9264,7.935,7.8154,7.8753,422886,0
1992-03-09,7.8753,7.9264,7.8323,7.8836,498751,0
1992-03-10,7.8836,7.935,7.8836,7.9006,345612,0
1992-03-11,7.9006,7.9094,7.8753,7.9006,644869,0
1992-03-12,7.8836,7.9094,7.8753,7.8753,434126,0
1992-03-13,7.8753,7.8753,7.7387,7.7639,835938,0
1992-03-16,7.7555,7.8154,7.7387,7.8068,547221,0
1992-03-17,7.781,7.8836,7.7639,7.8753,648377,0
1992-03-18,7.8753,8.1056,7.8409,8.0546,1109196,0
1992-03-19,8.0287,8.0801,7.9264,7.935,668750,0
1992-03-20,7.935,8.0032,7.8753,8.0032,788871,0
1992-03-23,7.952,8.0459,7.9264,7.9774,329459,0
1992-03-24,7.9774,8.0801,7.9774,8.0546,392680,0
1992-03-25,8.0032,8.0801,7.952,7.952,641354,0
1992-03-26,7.9774,8.0801,7.9774,8.0287,1182958,0
1992-03-27,8.0032,8.0204,7.9605,7.9605,275369,0
1992-03-30,7.952,8.0204,7.935,7.9864,635732,0
1992-03-31,7.9264,8.0032,7.9264,7.9605,319625,0
1992-04-01,7.9094,7.9864,7.9006,7.9864,370901,0
1992-04-02,7.9605,8.0974,7.9605,7.9864,809947,0
1992-04-03,8.0032,8.0032,7.8409,7.8836,982752,0
1992-04-06,7.8836,7.9006,7.8154,7.8154,233221,0
1992-04-07,7.824,7.8494,7.7127,7.7127,667345,0
1992-04-08,7.6872,7.7042,7.5676,7.6191,889327,0
1992-04-09,7.6444,7.6786,7.6191,7.6614,720029,0
1992-04-10,7.6872,7.781,7.6786,7.7298,288716,0
1992-04-13,7.7042,7.7298,7.6614,7.7298,464329,0
1992-04-14,7.7298,7.8581,7.7298,7.8494,494540,0
1992-04-15,7.8581,7.9691,7.8581,7.9264,406731,0
1992-04-16,7.8836,7.9691,7.7555,7.9691,644869,0
1992-04-20,7.9434,8.1826,7.9434,8.1826,1167502,0
1992-04-21,8.1569,8.3108,8.1229,8.302,1017172,0
1992-04-22,8.2597,8.2766,8.2167,8.2167,675775,0
1992-04-23,8.2083,8.2597,8.1142,8.2337,819079,0
1992-04-24,8.2337,8.2597,8.0715,8.0974,244459,0
1992-04-27,8.0715,8.1399,8.0459,8.0885,187561,0
1992-04-28,8.0974,8.1569,8.0459,8.1569,262022,0
1992-04-29,8.1656,8.2337,8.0974,8.1912,238841,0
1992-04-30,8.0974,8.2766,8.0974,8.2597,332265,0
1992-05-01,8.2337,8.2852,8.2167,8.2852,434126,0
1992-05-04,8.2852,8.3619,8.2597,8.3619,432721,0
1992-05-05,8.396,8.422,8.2852,8.2852,450983,0
1992-05-06,8.2337,8.3362,8.2337,8.3108,197394,0
1992-05-07,8.3362,8.422,8.328,8.3619,378632,0
1992-05-08,8.3619,8.473,8.3619,8.4558,488215,0
1992-05-11,8.396,8.4472,8.396,8.422,312594,0
1992-05-12,8.422,8.422,8.1912,8.2424,500157,0
1992-05-13,8.2167,8.2337,8.0974,8.2337,179130,0
1992-05-14,8.2337,8.2337,7.9691,8.0715,477680,0
1992-05-15,8.1569,8.1826,8.0204,8.0204,517718,0
1992-05-18,8.0715,8.2424,8.0715,8.2167,193178,0
1992-05-19,8.2424,8.3362,8.1912,8.3108,236732,0
1992-05-20,8.2597,8.2597,8.1826,8.2337,344912,0
1992-05-21,8.2083,8.2167,8.1826,8.2083,247972,0
1992-05-22,8.1912,8.1912,8.0974,8.1229,242352,0
1992-05-26,8.0459,8.0459,7.9774,7.9774,261316,0
1992-05-27,7.9774,8.1826,7.9774,8.1399,215657,0
1992-05-28,8.1826,8.2852,8.1826,8.2852,502966,0
1992-05-29,8.2852,8.2852,8.1912,8.2424,373716,0
1992-06-01,8.2337,8.2337,8.0459,8.1569,373010,0
1992-06-02,8.1229,8.2167,8.0974,8.1656,463630,0
1992-06-03,8.1826,8.1826,8.0974,8.1569,678585,0
1992-06-04,8.1399,8.1569,8.1142,8.1229,315409,0
1992-06-05,8.1142,8.1229,8.0459,8.0715,283096,0
1992-06-08,8.0885,8.0974,8.0375,8.0459,505780,0
1992-06-09,8.063,8.0715,8.0032,8.0375,283796,0
1992-06-10,8.0459,8.0459,7.8753,7.8753,786764,0
1992-06-11,7.8323,8.063,7.8068,8.0032,450983,0
1992-06-12,8.0715,8.0715,8.0375,8.0459,205119,0
1992-06-15,8.0032,8.0974,7.9774,8.0204,374413,0
1992-06-16,8.0459,8.1142,8.0375,8.0715,283096,0
1992-06-17,8.0885,8.1229,8.0715,8.0974,545818,0
1992-06-18,8.0974,8.1229,8.0715,8.0974,481895,0
1992-06-19,8.0974,8.1399,8.0885,8.1229,547927,0
1992-06-22,8.1399,8.1399,8.0032,8.0715,739698,0
1992-06-23,8.0375,8.2167,8.0375,8.2167,2659544,0
1992-06-24,8.2852,8.328,8.2337,8.2766,1113415,0
1992-06-25,8.2766,8.2852,8.2424,8.2424,294329,0
1992-06-26,8.2766,8.2852,8.2424,8.2424,306979,0
1992-06-29,8.2167,8.2852,8.2167,8.2852,729866,0
1992-06-30,8.2597,8.2766,8.2337,8.2337,357554,0
1992-07-01,8.1826,8.3108,8.1826,8.2337,1075479,0
1992-07-02,8.2424,8.3108,8.2083,8.2337,402513,0
1992-07-06,8.2337,8.3619,8.2167,8.3619,661728,0
1992-07-07,8.3876,8.413,8.3193,8.328,776227,0
1992-07-08,8.302,8.3619,8.302,8.328,598503,0
1992-07-09,8.328,8.5071,8.302,8.3619,1219484,0
1992-07-10,8.396,8.413,8.268,8.268,378632,0
1992-07-13,8.2508,8.3619,8.2337,8.3619,403922,0
1992-07-14,8.328,8.3876,8.328,8.3876,290823,0
1992-07-15,8.3876,8.413,8.3705,8.3876,639245,0
1992-07-16,8.3619,8.413,8.345,8.413,317516,0
1992-07-17,8.413,8.4472,8.3619,8.4472,639245,0
1992-07-20,8.413,8.4644,8.396,8.422,1067753,0
1992-07-21,8.3876,8.3876,8.2935,8.302,635033,0
1992-07-22,8.345,8.345,8.2766,8.302,383545,0
1992-07-23,8.2766,8.302,8.2508,8.302,222681,0
1992-07-24,8.2766,8.345,8.2766,8.328,350532,0
1992-07-27,8.328,8.3876,8.3193,8.345,388464,0
1992-07-28,8.3193,8.3705,8.302,8.328,453089,0
1992-07-29,8.3619,8.396,8.328,8.345,883705,0
1992-07-30,8.345,8.3876,8.328,8.3619,1593195,0
1992-07-31,8.3705,8.3705,8.328,8.345,445366,0
1992-08-03,8.345,8.345,8.302,8.328,344912,0
1992-08-04,8.328,8.328,8.2766,8.3193,1767411,0
1992-08-05,8.3193,8.3619,8.302,8.345,819782,0
1992-08-06,8.345,8.3619,8.3193,8.3619,485408,0
1992-08-07,8.3619,8.3619,8.3193,8.345,631519,0
1992-08-10,8.302,8.3619,8.302,8.345,185453,0
1992-08-11,8.3619,8.413,8.302,8.413,231111,0
1992-08-12,8.413,8.413,8.328,8.3619,635033,0
1992-08-13,8.3619,8.3876,8.3193,8.345,557760,0
1992-08-14,8.345,8.3876,8.328,8.3876,209335,0
1992-08-17,8.3876,8.4817,8.3705,8.4472,415862,0
1992-08-18,8.4472,8.5071,8.4472,8.4472,708791,0
1992-08-19,8.413,8.4644,8.413,8.422,737590,0
1992-08-20,8.422,8.5158,8.413,8.4644,470653,0
1992-08-21,8.4901,8.5158,8.422,8.4901,424997,0
1992-08-24,8.5414,8.5414,8.3619,8.3876,704573,0
1992-08-25,8.413,8.4644,8.413,8.422,426400,0
1992-08-26,8.4472,8.5584,8.396,8.5414,398299,0
1992-08-27,8.5414,8.6267,8.5327,8.5414,485408,0
1992-08-28,8.6776,8.8824,8.6525,8.8824,1187172,0
1992-08-31,8.8151,9.0368,8.7888,9.0283,1137996,0
1992-09-01,8.977,9.0122,8.977,8.9855,893539,0
1992-09-02,9.0034,9.1652,9.0034,9.0696,1574231,0
1992-09-03,9.1652,9.2585,9.1479,9.1479,1480102,0
1992-09-04,9.0952,9.1479,9.0368,9.0368,318920,0
1992-09-08,9.0368,9.0368,8.9166,8.9607,350532,0
1992-09-09,8.9516,9.1049,8.908,8.977,837347,0
1992-09-10,8.9607,8.977,8.9166,8.9347,585159,0
1992-09-11,8.9166,8.9347,8.8911,8.9166,472057,0
1992-09-14,9.0034,9.0034,8.9607,9.0034,1182958,0
1992-09-15,8.9516,8.9855,8.9166,8.9166,462926,0
1992-09-16,8.8404,9.0034,8.8404,8.9347,407432,0
1992-09-17,8.9347,9.0283,8.908,9.0283,349831,0
1992-09-18,9.0283,9.0529,9.0122,9.0368,839446,0
1992-09-21,9.0283,9.0368,8.9516,8.9607,351235,0
1992-09-22,8.9516,9.0283,8.908,8.908,353343,0
1992-09-23,8.908,8.9607,8.8655,8.9516,527551,0
1992-09-24,8.9516,9.617,8.9516,9.532,2584382,0
1992-09-25,9.644,9.737,9.3525,9.4808,2516243,0
1992-09-28,9.3183,9.617,9.2411,9.617,1318531,0
1992-09-29,9.593,9.593,9.4808,9.506,436936,0
1992-09-30,9.4284,9.719,9.4126,9.67,3438583,0
1992-10-01,9.644,9.907,9.617,9.695,2533804,0
1992-10-02,9.644,9.711,9.4808,9.686,1034031,0
1992-10-05,9.617,9.754,9.4562,9.719,1755470,0
1992-10-06,9.719,9.719,9.584,9.584,1085315,0
1992-10-07,9.584,9.797,9.558,9.584,1618487,0
1992-10-08,9.661,9.849,9.593,9.686,2162899,0
1992-10-09,9.745,9.815,9.635,9.719,518424,0
1992-10-12,9.686,9.797,9.661,9.797,892136,0
1992-10-13,9.772,9.78,9.719,9.772,590077,0
1992-10-14,9.772,9.839,9.686,9.719,580942,0
1992-10-15,9.558,9.686,9.558,9.617,741105,0
1992-10-16,9.652,9.797,9.635,9.797,469953,0
1992-10-19,9.745,10.01,9.719,9.976,686311,0
1992-10-20,10.027,10.071,9.907,9.933,1254608,0
1992-10-21,9.874,9.915,9.821,9.849,380737,0
1992-10-22,9.907,9.907,9.821,9.849,458712,0
1992-10-23,9.78,9.821,9.745,9.78,713006,0
1992-10-26,9.745,9.821,9.719,9.772,698953,0
1992-10-27,9.78,9.821,9.745,9.797,674372,0
1992-10-28,9.745,9.849,9.745,9.815,655401,0
1992-10-29,9.821,10.01,9.821,9.976,719328,0
1992-10-30,10.01,10.071,9.942,10.071,568996,0
1992-11-02,10.01,10.147,10.01,10.104,1099362,0
1992-11-03,10.095,10.129,10.053,10.104,1150641,0
1992-11-04,10.104,10.172,10.071,10.071,1178743,0
1992-11-05,10.071,10.095,10.01,10.095,694740,0
1992-11-06,10.071,10.198,10.037,10.121,580942,0
1992-11-09,10.147,10.172,10.095,10.095,953248,0
1992-11-10,10.071,10.104,9.984,9.984,684906,0
1992-11-11,9.984,10.053,9.96,10.037,264830,0
1992-11-12,10.037,10.053,9.933,9.96,238137,0
1992-11-13,9.942,10.01,9.874,10.01,226193,0
1992-11-16,10.037,10.037,9.839,9.839,431316,0
1992-11-17,9.839,9.849,9.754,9.772,404622,0
1992-11-18,9.754,9.78,9.686,9.78,1090230,0
1992-11-19,9.78,9.915,9.772,9.907,685610,0
1992-11-20,9.915,9.915,9.772,9.78,875976,0
1992-11-23,9.815,9.821,9.719,9.797,432721,0
1992-11-24,9.815,9.96,9.797,9.915,1066346,0
1992-11-25,9.915,10.037,9.891,9.984,450983,0
1992-11-27,9.984,10.037,9.96,9.96,250080,0
1992-11-30,9.96,9.976,9.891,9.96,1927571,0
1992-12-01,9.984,10.027,9.874,9.915,870360,0
1992-12-02,9.915,9.976,9.849,9.976,762882,0
1992-12-03,9.942,10.01,9.933,9.984,758666,0
1992-12-04,10.01,10.01,9.907,9.933,577429,0
1992-12-07,9.984,9.984,9.907,9.96,469249,0
1992-12-08,9.984,10.001,9.915,10.001,299253,0
1992-12-09,9.96,9.96,9.907,9.942,242352,0
1992-12-10,9.942,10.027,9.933,10.01,655401,0
1992-12-11,10.01,10.147,9.984,10.071,425694,0
1992-12-14,10.01,10.198,10.01,10.01,689825,0
1992-12-15,9.933,9.933,9.821,9.821,2354675,0
1992-12-16,9.821,9.821,9.745,9.815,1284114,0
1992-12-17,9.815,9.821,9.728,9.797,883002,0
1992-12-18,9.797,9.984,9.78,9.984,1428118,0
1992-12-21,9.984,10.079,9.874,9.874,1067049,0
1992-12-22,9.849,9.866,9.728,9.728,883002,0
1992-12-23,9.686,9.849,9.686,9.815,1076886,0
1992-12-24,9.821,9.839,9.745,9.815,207930,0
1992-12-28,9.719,9.839,9.719,9.839,669450,0
1992-12-29,9.815,9.874,9.797,9.839,790977,0
1992-12-30,9.821,9.874,9.821,9.866,557760,0
1992-12-31,9.866,9.984,9.866,9.866,542307,0
1993-01-04,9.891,9.915,9.821,9.821,1003829,0
1993-01-05,9.839,9.839,9.703,9.762,1174524,0
1993-01-06,9.788,9.83,9.772,9.815,900566,0
1993-01-07,9.815,9.815,9.737,9.745,948333,0
1993-01-08,9.737,9.737,9.67,9.678,1591093,0
1993-01-11,9.678,9.762,9.584,9.745,1989389,0
1993-01-12,9.772,9.815,9.745,9.772,926556,0
1993-01-13,9.762,9.815,9.737,9.745,552136,0
1993-01-14,9.719,9.874,9.695,9.839,1702783,0
1993-01-15,9.874,9.942,9.805,9.805,1156263,0
1993-01-18,9.788,9.815,9.762,9.815,828211,0
1993-01-19,9.815,9.83,9.762,9.788,498751,0
1993-01-20,9.762,10.001,9.703,9.976,628005,0
1993-01-21,9.976,10.001,9.9,10.001,531768,0
1993-01-22,10.037,10.045,9.924,9.969,380737,0
1993-01-25,10.001,10.224,10.001,10.156,581642,0
1993-01-26,10.224,10.224,10.063,10.063,472762,0
1993-01-27,10.063,10.063,9.976,9.976,832425,0
1993-01-28,9.976,10.063,9.951,9.951,606229,0
1993-01-29,9.9,9.993,9.839,9.907,1008748,0
1993-02-01,9.788,9.9,9.788,9.9,1225809,0
1993-02-02,9.9,10.019,9.858,9.976,882301,0
1993-02-03,10.019,10.369,10.019,10.361,1990091,0
1993-02-04,10.496,10.619,10.438,10.496,1681707,0
1993-02-05,10.438,10.438,10.274,10.405,1153454,0
1993-02-08,10.386,10.438,10.369,10.405,764284,0
1993-02-09,10.414,10.496,10.386,10.386,606932,0
1993-02-10,10.386,10.414,10.172,10.274,580239,0
1993-02-11,10.274,10.317,10.198,10.198,524042,0
1993-02-12,10.198,10.198,10.001,10.001,695443,0
1993-02-16,9.9,10.037,9.9,9.993,1890344,0
1993-02-17,9.924,9.976,9.839,9.976,1357170,0
1993-02-18,10.001,10.037,9.969,9.976,1139405,0
1993-02-19,9.976,9.993,9.907,9.907,388464,0
1993-02-22,9.907,9.951,9.745,9.745,881594,0
1993-02-23,9.762,9.9,9.652,9.883,625898,0
1993-02-24,9.858,10.045,9.839,10.001,664537,0
1993-02-25,10.001,10.224,9.976,10.224,796599,0
1993-02-26,10.274,10.386,10.251,10.3,830318,0
1993-03-01,10.274,10.293,10.001,10.001,521232,0
1993-03-02,10.001,10.251,9.993,10.224,689124,0
1993-03-03,10.224,10.251,10.198,10.224,554949,0
1993-03-04,10.224,10.242,10.129,10.207,554249,0
1993-03-05,10.224,10.274,10.071,10.071,521936,0
1993-03-08,10.104,10.251,10.087,10.251,656105,0
1993-03-09,10.224,10.251,10.182,10.182,594990,0
1993-03-10,10.182,10.207,10.138,10.198,410945,0
1993-03-11,10.113,10.224,10.113,10.207,393383,0
1993-03-12,10.198,10.198,10.037,10.063,691230,0
1993-03-15,10.224,10.224,10.138,10.182,569701,0
1993-03-16,10.182,10.224,10.113,10.113,337886,0
1993-03-17,10.113,10.129,9.976,9.993,370203,0
1993-03-18,10.063,10.3,10.045,10.274,574618,0
1993-03-19,10.334,10.334,10.207,10.251,790977,0
1993-03-22,10.198,10.207,10.113,10.207,330861,0
1993-03-23,10.172,10.274,10.129,10.266,544414,0
1993-03-24,10.172,10.334,10.172,10.274,937794,0
1993-03-25,10.274,10.361,10.274,10.293,479784,0
1993-03-26,10.274,10.317,10.172,10.207,455199,0
1993-03-29,10.251,10.405,10.198,10.207,573918,0
1993-03-30,10.224,10.224,10.129,10.138,537388,0
1993-03-31,10.138,10.386,10.138,10.317,720029,0
1993-04-01,10.334,10.334,10.224,10.266,376521,0
1993-04-02,10.172,10.242,10.087,10.104,625199,0
1993-04-05,10.095,10.233,10.053,10.147,486109,0
1993-04-06,10.121,10.284,10.121,10.198,344208,0
1993-04-07,10.233,10.353,10.164,10.327,388464,0
1993-04-08,10.327,10.377,10.284,10.327,434126,0
1993-04-12,10.308,10.422,10.308,10.395,809947,0
1993-04-13,10.369,10.438,10.327,10.353,310490,0
1993-04-14,10.327,10.395,10.327,10.395,237434,0
1993-04-15,10.395,10.514,10.369,10.395,1119733,0
1993-04-16,10.377,10.414,10.308,10.308,781145,0
1993-04-19,10.308,10.327,10.284,10.327,410241,0
1993-04-20,10.242,10.327,10.129,10.327,469249,0
1993-04-21,10.266,10.3,10.121,10.121,1413366,0
1993-04-22,10.172,10.172,10.027,10.095,521232,0
1993-04-23,10.095,10.172,10.095,10.129,427804,0
1993-04-26,10.129,10.164,9.891,9.915,743214,0
1993-04-27,9.891,9.969,9.695,9.711,982051,0
1993-04-28,9.719,9.719,9.644,9.67,745318,0
1993-04-29,9.686,9.762,9.532,9.67,587264,0
1993-04-30,9.67,9.83,9.67,9.805,635732,0
1993-05-03,9.754,9.915,9.754,9.858,716521,0
1993-05-04,9.874,9.924,9.762,9.805,694039,0
1993-05-05,9.805,10.01,9.805,9.942,758666,0
1993-05-06,9.969,10.079,9.969,9.993,1704890,0
1993-05-07,9.969,9.984,9.942,9.96,375119,0
1993-05-10,9.984,10.053,9.942,9.96,998910,0
1993-05-11,9.942,10.01,9.942,9.96,424997,0
1993-05-12,9.96,10.027,9.924,9.942,576727,0
1993-05-13,9.915,9.915,9.67,9.67,1240557,0
1993-05-14,9.652,9.788,9.652,9.762,992586,0
1993-05-17,9.754,9.762,9.584,9.617,1269360,0
1993-05-18,9.506,9.626,9.4808,9.626,1650801,0
1993-05-19,9.574,9.686,9.506,9.644,1240557,0
1993-05-20,9.719,9.891,9.67,9.891,920937,0
1993-05-21,9.891,9.969,9.762,9.788,769906,0
1993-05-24,9.788,9.891,9.762,9.788,364582,0
1993-05-25,9.788,9.891,9.78,9.891,948333,0
1993-05-26,9.858,9.924,9.762,9.924,803623,0
1993-05-27,9.9,9.924,9.858,9.874,487510,0
1993-05-28,9.891,9.915,9.849,9.849,584453,0
1993-06-01,9.874,10.027,9.874,9.993,285907,0
1993-06-02,9.969,9.993,9.83,9.915,532469,0
1993-06-03,9.942,9.942,9.788,9.849,288716,0
1993-06-04,9.805,9.805,9.695,9.805,279585,0
1993-06-07,9.805,9.805,9.584,9.584,467844,0
1993-06-08,9.584,9.584,9.515,9.558,1055806,0
1993-06-09,9.558,9.67,9.558,9.617,450284,0
1993-06-10,9.584,9.626,9.515,9.549,1095850,0
1993-06-11,9.506,9.574,9.3525,9.3798,1617785,0
1993-06-14,9.3947,9.4648,9.3947,9.4374,835938,0
1993-06-15,9.4374,9.4887,9.3947,9.4045,1904390,0
1993-06-16,9.4215,9.4215,9.2585,9.3094,2139719,0
1993-06-17,9.3359,9.4215,9.2585,9.3359,1658532,0
1993-06-18,9.3525,9.4808,9.3359,9.4045,956062,0
1993-06-21,9.4215,9.506,9.4045,9.4215,639245,0
1993-06-22,9.4215,9.4472,9.3798,9.3798,1169611,0
1993-06-23,9.3947,9.506,9.3947,9.4215,1839767,0
1993-06-24,9.4215,9.506,9.4045,9.4472,724245,0
1993-06-25,9.4887,9.558,9.4045,9.4215,547221,0
1993-06-28,9.4374,9.532,9.4215,9.506,1557373,0
1993-06-29,9.558,9.644,9.506,9.626,1121842,0
1993-06-30,9.626,9.686,9.532,9.574,820488,0
1993-07-01,9.574,9.695,9.532,9.686,634329,0
1993-07-02,9.686,9.686,9.617,9.617,479084,0
1993-07-06,9.609,9.609,9.523,9.574,459413,0
1993-07-07,9.4977,9.549,9.4808,9.506,321731,0
1993-07-08,9.4977,9.635,9.4808,9.574,1610759,0
1993-07-09,9.549,9.617,9.4648,9.532,524042,0
1993-07-12,9.523,9.549,9.4977,9.506,262723,0
1993-07-13,9.4648,9.549,9.4648,9.506,665941,0
1993-07-14,9.4977,9.523,9.4648,9.4808,1078290,0
1993-07-15,9.4648,9.523,9.4374,9.4562,1745632,0
1993-07-16,9.4648,9.4808,9.371,9.3947,1676794,0
1993-07-19,9.3867,9.4648,9.3867,9.4284,1042460,0
1993-07-20,9.4126,9.4562,9.3867,9.4126,467844,0
1993-07-21,9.4126,9.523,9.4126,9.4374,708088,0
1993-07-22,9.3947,9.4977,9.3867,9.3947,795196,0
1993-07-23,9.3947,9.523,9.3947,9.523,673664,0
1993-07-26,9.4977,9.635,9.4808,9.506,375119,0
1993-07-27,9.506,9.644,9.4808,9.574,520529,0
1993-07-28,9.523,9.593,9.4977,9.549,298550,0
1993-07-29,9.549,9.703,9.532,9.644,427101,0
1993-07-30,9.644,9.754,9.644,9.686,640652,0
1993-08-02,9.686,9.686,9.574,9.609,558463,0
1993-08-03,9.711,9.772,9.661,9.728,481192,0
1993-08-04,9.703,9.815,9.686,9.728,725649,0
1993-08-05,9.711,9.754,9.711,9.754,842258,0
1993-08-06,9.728,9.821,9.711,9.745,229005,0
1993-08-09,9.754,9.821,9.754,9.821,271153,0
1993-08-10,9.788,9.883,9.788,9.883,420775,0
1993-08-11,9.866,9.924,9.821,9.907,1965507,0
1993-08-12,9.907,9.993,9.839,9.839,934983,0
1993-08-13,9.883,9.883,9.821,9.866,249378,0
1993-08-16,9.858,9.866,9.858,9.866,441854,0
1993-08-17,9.821,9.821,9.754,9.788,503671,0
1993-08-18,9.797,9.866,9.686,9.686,566193,0
1993-08-19,9.703,9.907,9.686,9.907,678585,0
1993-08-20,9.907,9.933,9.858,9.924,656105,0
1993-08-23,9.9,9.907,9.788,9.797,238841,0
1993-08-24,9.815,9.976,9.797,9.976,547221,0
1993-08-25,9.976,10.019,9.9,9.924,353343,0
1993-08-26,9.924,9.969,9.9,9.933,276071,0
1993-08-27,9.907,9.933,9.883,9.907,247972,0
1993-08-30,9.858,9.993,9.858,9.951,857013,0
1993-08-31,9.951,9.976,9.883,9.969,465734,0
1993-09-01,9.933,10.019,9.907,10.001,404622,0
1993-09-02,10.019,10.019,9.951,9.951,280284,0
1993-09-03,9.951,10.019,9.951,9.993,535280,0
1993-09-07,10.019,10.104,10.001,10.045,452389,0
1993-09-08,10.001,10.037,9.933,9.969,851391,0
1993-09-09,9.933,9.993,9.933,9.969,352637,0
1993-09-10,9.951,10.104,9.933,10.087,923748,0
1993-09-13,10.087,10.087,9.976,9.993,251483,0
1993-09-14,9.951,9.976,9.9,9.976,1292543,0
1993-09-15,9.976,10.147,9.907,10.147,723543,0
1993-09-16,10.113,10.129,10.019,10.037,750236,0
1993-09-17,9.858,9.993,9.858,9.951,1822904,0
1993-09-20,9.924,9.993,9.9,9.933,974324,0
1993-09-21,9.907,9.933,9.821,9.933,1079693,0
1993-09-22,9.933,9.993,9.883,9.924,439042,0
1993-09-23,9.883,9.907,9.711,9.745,826806,0
1993-09-24,9.745,9.754,9.678,9.745,630115,0
1993-09-27,9.745,9.821,9.745,9.754,378632,0
1993-09-28,9.788,9.858,9.772,9.772,281689,0
1993-09-29,9.797,9.821,9.644,9.661,465034,0
1993-09-30,9.635,9.644,9.574,9.635,551440,0
1993-10-01,9.617,9.788,9.617,9.745,1187172,0
1993-10-04,9.745,9.815,9.711,9.788,587264,0
1993-10-05,9.788,9.788,9.3438,9.371,1950753,0
1993-10-06,9.4284,9.4808,9.2939,9.371,1648692,0
1993-10-07,9.371,9.4045,9.3183,9.371,1093039,0
1993-10-08,9.4126,9.4562,9.371,9.4472,968702,0
1993-10-11,9.4748,9.4748,9.4045,9.4284,716521,0
1993-10-12,9.4045,9.4045,9.2321,9.2939,1019282,0
1993-10-13,9.2321,9.3438,9.2321,9.2763,1473075,0
1993-10-14,9.3183,9.3438,9.1915,9.2081,1281302,0
1993-10-15,9.2585,9.3017,9.1479,9.2939,1642372,0
1993-10-18,9.2763,9.2939,9.2081,9.2763,969404,0
1993-10-19,9.3017,9.3867,9.2763,9.2939,914615,0
1993-10-20,9.2763,9.3624,9.2585,9.2939,633628,0
1993-10-21,9.3017,9.3359,9.2487,9.3017,682799,0
1993-10-22,9.2763,9.3438,9.1829,9.2585,4332122,0
1993-10-25,9.2763,9.2939,9.2321,9.2487,1230022,0
1993-10-26,9.2321,9.2585,9.1221,9.1479,1380349,0
1993-10-27,9.1221,9.1221,9.0283,9.0696,788169,0
1993-10-28,9.0952,9.1383,9.0952,9.1049,982752,0
1993-10-29,9.1221,9.1221,9.0696,9.0696,948333,0
1993-11-01,9.0529,9.0529,8.9247,8.9607,2415789,0
1993-11-02,8.9607,8.9607,8.8057,8.9247,2090548,0
1993-11-03,8.9247,8.9607,8.7888,8.8486,1553859,0
1993-11-04,8.7888,8.8998,8.7888,8.8739,1862945,0
1993-11-05,8.8486,8.9166,8.7888,8.8572,1163285,0
1993-11-08,8.8572,8.9855,8.8572,8.9428,1472372,0
1993-11-09,8.9952,9.0952,8.9855,9.0283,1439358,0
1993-11-10,9.0791,9.1652,9.0368,9.1221,893539,0
1993-11-11,9.0952,9.1049,9.0696,9.0952,738998,0
1993-11-12,9.0952,9.2585,9.0696,9.0952,820488,0
1993-11-15,9.1221,9.1652,9.0283,9.0529,417970,0
1993-11-16,9.0696,9.0952,9.0283,9.0529,733381,0
1993-11-17,9.0529,9.0696,8.9166,8.9855,493136,0
1993-11-18,8.8998,9.0122,8.8998,8.9607,735483,0
1993-11-19,8.9607,8.9607,8.8824,8.8998,602715,0
1993-11-22,8.8998,8.8998,8.7632,8.8057,608339,0
1993-11-23,8.772,8.8316,8.7462,8.8151,810651,0
1993-11-24,8.8316,8.8572,8.8057,8.8316,455900,0
1993-11-26,8.8572,8.9166,8.8572,8.8998,201611,0
1993-11-29,8.9607,8.9607,8.7292,8.7632,778337,0
1993-11-30,8.772,8.9166,8.7632,8.9166,1884723,0
1993-12-01,8.9855,9.0283,8.8998,9.0122,1102873,0
1993-12-02,8.9855,8.9952,8.8486,8.8739,1180848,0
1993-12-03,8.8998,8.9247,8.8739,8.8824,1115519,0
1993-12-06,8.8998,8.9855,8.8998,8.9428,1116925,0
1993-12-07,9.0122,9.0122,8.8998,8.8998,986263,0
1993-12-08,8.9247,8.9428,8.8998,8.9247,1029115,0
1993-12-09,8.9247,8.9685,8.8998,8.8998,715813,0
1993-12-10,8.8998,8.8998,8.7462,8.7462,610445,0
1993-12-13,8.7632,8.7888,8.6525,8.7462,1213163,0
1993-12-14,8.618,8.7034,8.5669,8.7034,846476,0
1993-12-15,8.7034,8.772,8.7034,8.7632,455900,0
1993-12-16,8.8998,8.8998,8.8057,8.8572,878788,0
1993-12-17,8.8998,8.9855,8.8824,8.9607,1206841,0
1993-12-20,8.9247,8.9855,8.8998,8.9685,798004,0
1993-12-21,8.9607,8.9685,8.8057,8.8824,919531,0
1993-12-22,8.9247,8.9428,8.8572,8.9166,1234940,0
1993-12-23,8.9166,9.0122,8.9166,8.9855,507884,0
1993-12-27,9.0122,9.1383,9.0122,9.1049,1222294,0
1993-12-28,9.1049,9.2081,9.1049,9.1652,518424,0
1993-12-29,9.1829,9.1915,9.0952,9.1221,600611,0
1993-12-30,9.0952,9.1221,9.0529,9.0529,292929,0
1993-12-31,9.0368,9.1221,9.0368,9.0368,424289,0
1994-01-03,9.0283,9.0696,8.9247,9.0368,613957,0
1994-01-04,9.0122,9.1383,9.0122,9.0696,673664,0
1994-01-05,8.9685,9.0122,8.9247,8.9428,1158371,0
1994-01-06,8.9607,9.0283,8.9428,8.9855,945522,0
1994-01-07,8.9607,9.1479,8.9607,9.1383,1058620,0
1994-01-10,9.1049,9.2168,9.1049,9.1829,908993,0
1994-01-11,9.1479,9.2321,9.1221,9.2081,1185064,0
1994-01-12,9.2939,9.2939,9.2081,9.2585,1383863,0
1994-01-13,9.2487,9.2939,9.1915,9.2168,483299,0
1994-01-14,9.2321,9.2939,9.1479,9.1915,682095,0
1994-01-17,9.1915,9.1915,9.0696,9.1049,561272,0
1994-01-18,9.1383,9.1383,9.0368,9.0368,882301,0
1994-01-19,9.0122,9.0368,8.9855,9.0122,609741,0
1994-01-20,9.0122,9.1049,8.9952,9.1049,1558777,0
1994-01-21,9.0791,9.1221,8.9607,9.0283,1124654,0
1994-01-24,9.0368,9.0529,8.9685,8.9952,738998,0
1994-01-25,8.9685,9.0368,8.9428,8.9428,832425,0
1994-01-26,8.9685,9.0368,8.9428,8.9952,571810,0
1994-01-27,9.1479,9.1915,9.0696,9.1829,1607249,0
1994-01-28,9.1915,9.1915,9.0283,9.0952,1421797,0
1994-01-31,9.1221,9.1652,9.0791,9.1479,2348350,0
1994-02-01,9.1479,9.1479,9.0696,9.0696,1455514,0
1994-02-02,9.0696,9.0952,9.0529,9.0696,778337,0
1994-02-03,9.0696,9.1221,8.9952,9.1221,948333,0
1994-02-04,9.1049,9.1221,9.0122,9.0283,598503,0
1994-02-07,9.0122,9.0696,8.9855,9.0368,1008042,0
1994-02-08,9.0696,9.1652,9.0696,9.1383,933582,0
1994-02-09,9.1479,9.2487,9.1383,9.2321,2313930,0
1994-02-10,9.2321,9.2321,9.0952,9.1221,481192,0
1994-02-11,9.0696,9.1652,9.0696,9.1383,402513,0
1994-02-14,9.1049,9.1383,9.0696,9.0952,569701,0
1994-02-15,9.0952,9.2168,9.0952,9.2168,672262,0
1994-02-16,9.2585,9.3017,9.2081,9.2487,605529,0
1994-02-17,9.2487,9.2939,9.1652,9.2168,1013660,0
1994-02-18,9.2487,9.2585,9.1829,9.1829,609041,0
1994-02-22,9.1829,9.3183,9.1829,9.3017,698953,0
1994-02-23,9.2763,9.3359,9.2321,9.2487,388464,0
1994-02-24,9.2081,9.2585,9.1652,9.1915,888620,0
1994-02-25,9.1652,9.2585,9.1652,9.2081,454499,0
1994-02-28,9.2321,9.3017,9.2081,9.2168,774118,0
1994-03-01,9.2168,9.2763,9.2168,9.2763,1072667,0
1994-03-02,9.2321,9.2939,9.1915,9.2585,581642,0
1994-03-03,9.2081,9.2585,9.1829,9.2168,989073,0
1994-03-04,9.2321,9.2585,9.2081,9.2168,564082,0
1994-03-07,9.2081,9.2585,9.1479,9.1829,383545,0
1994-03-08,9.1915,9.1915,9.1049,9.1383,1203332,0
1994-03-09,9.1221,9.1383,9.0283,9.0791,496647,0
1994-03-10,9.0791,9.0952,9.0368,9.0368,399000,0
1994-03-11,9.0283,9.1479,9.0122,9.1479,566193,0
1994-03-14,9.1221,9.1479,9.0696,9.0952,342102,0
1994-03-15,9.1479,9.2081,9.1221,9.1383,1409154,0
1994-03-16,9.1652,9.2487,9.1479,9.1829,554949,0
1994-03-17,9.2081,9.371,9.1915,9.3438,1014363,0
1994-03-18,9.3438,9.4126,9.2763,9.3867,1775840,0
1994-03-21,9.3438,9.3624,9.3017,9.3624,355452,0
1994-03-22,9.3624,9.4562,9.3438,9.371,501563,0
1994-03-23,9.371,9.515,9.371,9.4977,426400,0
1994-03-24,9.4977,9.652,9.4284,9.4472,944820,0
1994-03-25,9.4284,9.4562,9.371,9.3867,885109,0
1994-03-28,9.371,9.4472,9.371,9.4126,570405,0
1994-03-29,9.4562,9.4562,9.371,9.3867,772011,0
1994-03-30,9.3624,9.371,9.1915,9.2487,911098,0
1994-03-31,9.2487,9.2763,9.1915,9.2321,681396,0
1994-04-04,9.0952,9.1479,9.0368,9.0529,1240557,0
1994-04-05,9.1383,9.3017,9.1306,9.3017,833129,0
1994-04-06,9.3017,9.3094,9.1737,9.2672,726352,0
1994-04-07,9.2585,9.3094,9.2004,9.2585,366687,0
1994-04-08,9.2168,9.2585,9.1737,9.2235,1329068,0
1994-04-11,9.2235,9.3359,9.2235,9.3359,384952,0
1994-04-12,9.3017,9.4215,9.3017,9.3798,505780,0
1994-04-13,9.3525,9.371,9.2585,9.3094,482594,0
1994-04-14,9.3017,9.3359,9.2235,9.3094,400405,0
1994-04-15,9.3094,9.3094,9.2851,9.3094,476274,0
1994-04-18,9.3359,9.3947,9.2235,9.2411,589369,0
1994-04-19,9.2585,9.4126,9.2585,9.3798,1023499,0
1994-04-20,9.3525,9.4215,9.3017,9.4126,709492,0
1994-04-21,9.4215,9.652,9.4215,9.549,1047380,0
1994-04-22,9.523,9.593,9.4215,9.4215,790280,0
1994-04-25,9.4215,9.549,9.3947,9.4808,252186,0
1994-04-26,9.4562,9.4887,9.3947,9.4648,407432,0
1994-04-28,9.4374,9.4562,9.4126,9.4374,400405,0
1994-04-29,9.4374,9.4808,9.4215,9.4808,386357,0
1994-05-02,9.4887,9.506,9.4215,9.4887,507183,0
1994-05-03,9.506,9.549,9.4562,9.532,597802,0
1994-05-04,9.506,9.565,9.506,9.532,1656420,0
1994-05-05,9.532,9.805,9.532,9.762,1319939,0
1994-05-06,9.703,9.874,9.703,9.858,1789888,0
1994-05-09,9.703,9.858,9.703,9.762,953951,0
1994-05-10,9.772,9.849,9.762,9.815,888620,0
1994-05-11,9.772,9.849,9.703,9.719,726352,0
1994-05-12,9.728,9.788,9.686,9.703,467844,0
1994-05-13,9.686,9.703,9.617,9.652,416564,0
1994-05-16,9.652,9.762,9.652,9.678,510693,0
1994-05-17,9.686,9.788,9.678,9.728,2040669,0
1994-05-18,9.874,9.942,9.815,9.815,2579464,0
1994-05-19,9.849,9.874,9.805,9.849,355452,0
1994-05-20,9.815,9.849,9.745,9.762,472057,0
1994-05-23,9.762,9.788,9.745,9.772,354745,0
1994-05-24,9.788,9.815,9.762,9.772,462926,0
1994-05-25,9.762,9.805,9.754,9.788,632923,0
1994-05-26,9.772,9.805,9.728,9.745,655401,0
1994-05-27,9.719,9.772,9.719,9.762,195285,0
1994-05-31,9.719,9.788,9.703,9.762,675775,0
1994-06-01,9.762,9.858,9.762,9.83,386357,0
1994-06-02,9.858,9.96,9.83,9.83,624494,0
1994-06-03,9.815,9.9,9.762,9.815,763583,0
1994-06-06,9.83,9.9,9.815,9.849,324540,0
1994-06-07,9.815,9.883,9.815,9.883,378632,0
1994-06-08,9.874,9.9,9.849,9.849,453089,0
1994-06-09,9.849,9.9,9.849,9.883,328754,0
1994-06-10,9.942,9.942,9.874,9.874,439042,0
1994-06-13,9.815,9.883,9.815,9.849,403922,0
1994-06-14,9.874,9.883,9.858,9.883,197394,0
1994-06-15,9.883,9.883,9.874,9.874,365987,0
1994-06-16,9.874,9.915,9.874,9.9,367394,0
1994-06-17,9.915,9.915,9.858,9.858,837347,0
1994-06-20,9.858,9.874,9.703,9.719,1173118,0
1994-06-21,9.719,9.762,9.652,9.652,1677491,0
1994-06-22,9.678,9.719,9.635,9.661,504371,0
1994-06-23,9.652,9.745,9.635,9.661,501563,0
1994-06-24,9.652,9.678,9.593,9.593,732674,0
1994-06-27,9.565,9.678,9.532,9.565,970808,0
1994-06-28,9.565,9.593,9.532,9.565,654700,0
1994-06-29,9.549,9.574,9.4126,9.4562,835233,0
1994-06-30,9.4562,9.4562,9.1829,9.3525,957465,0
1994-07-01,9.3947,9.574,9.371,9.565,941307,0
1994-07-05,9.593,9.678,9.574,9.644,377229,0
1994-07-06,9.661,9.703,9.617,9.635,708088,0
1994-07-07,9.661,9.719,9.635,9.644,332265,0
1994-07-08,9.617,9.719,9.593,9.703,448172,0
1994-07-11,9.678,9.678,9.574,9.644,316110,0
1994-07-12,9.644,9.644,9.574,9.617,406731,0
1994-07-13,9.678,9.762,9.678,9.745,409540,0
1994-07-14,9.9,9.924,9.839,9.858,715113,0
1994-07-15,9.839,9.883,9.815,9.883,469953,0
1994-07-18,9.915,10.001,9.9,9.969,566889,0
1994-07-19,9.942,9.96,9.9,9.9,539495,0
1994-07-20,9.915,9.915,9.788,9.805,413050,0
1994-07-21,9.839,9.839,9.686,9.703,382847,0
1994-07-22,9.728,9.728,9.6,9.686,609041,0
1994-07-25,9.678,9.772,9.678,9.745,162269,0
1994-07-26,9.719,9.772,9.644,9.644,3435772,0
1994-07-27,9.678,9.678,9.549,9.6,471356,0
1994-07-28,9.6,9.644,9.593,9.6,475570,0
1994-07-29,9.635,9.719,9.635,9.644,387761,0
1994-08-01,9.678,9.762,9.678,9.719,1061429,0
1994-08-02,9.703,9.745,9.678,9.678,606932,0
1994-08-03,9.678,9.686,9.644,9.686,491026,0
1994-08-04,9.686,9.745,9.686,9.719,425694,0
1994-08-05,9.703,9.703,9.661,9.661,433422,0
1994-08-08,9.661,9.703,9.661,9.678,140495,0
1994-08-09,9.678,9.762,9.678,9.728,538791,0
1994-08-10,9.728,9.745,9.728,9.728,425694,0
1994-08-11,9.703,9.728,9.678,9.703,380034,0
1994-08-12,9.678,9.728,9.678,9.703,488215,0
1994-08-15,9.719,9.745,9.686,9.686,564082,0
1994-08-16,9.686,9.719,9.635,9.719,1111304,0
1994-08-17,9.719,9.719,9.6,9.6,701766,0
1994-08-18,9.6,9.6,9.4472,9.532,500157,0
1994-08-19,9.574,9.644,9.558,9.617,403217,0
1994-08-22,9.593,9.661,9.593,9.635,753049,0
1994-08-23,9.635,9.661,9.593,9.593,545818,0
1994-08-24,9.593,9.678,9.593,9.678,439742,0
1994-08-25,9.703,9.703,9.617,9.617,183343,0
1994-08-26,9.703,9.728,9.635,9.635,651184,0
1994-08-29,9.678,9.728,9.678,9.678,321731,0
1994-08-30,9.686,9.703,9.617,9.644,312594,0
1994-08-31,9.617,9.686,9.6,9.635,727755,0
1994-09-01,9.635,9.661,9.593,9.6,316110,0
1994-09-02,9.635,9.635,9.558,9.558,770609,0
1994-09-06,9.558,9.617,9.532,9.558,348423,0
1994-09-07,9.593,9.593,9.4472,9.4748,297144,0
1994-09-08,9.4887,9.532,9.4284,9.4284,296445,0
1994-09-09,9.3867,9.3867,9.2939,9.3183,617469,0
1994-09-12,9.2939,9.2939,9.1652,9.1652,1304483,0
1994-09-13,9.1829,9.2235,9.1221,9.1479,917424,0
1994-09-14,9.1829,9.1829,9.0204,9.0529,881594,0
1994-09-15,9.0791,9.1221,9.0204,9.1049,811351,0
1994-09-16,9.0204,9.0529,8.9428,9.0122,1724560,0
1994-09-19,9.0204,9.0204,8.9428,8.9428,641354,0
1994-09-20,8.8824,8.9247,8.7121,8.755,1892446,0
1994-09-21,8.755,8.8572,8.6011,8.6696,1538406,0
1994-09-22,8.7292,8.8151,8.7121,8.7806,1279897,0
1994-09-23,8.8151,8.8824,8.7806,8.7975,885109,0
1994-09-26,8.7806,8.8234,8.772,8.7975,589369,0
1994-09-27,8.8151,8.8824,8.755,8.755,963083,0
1994-09-28,8.7975,8.8404,8.7806,8.8234,894242,0
1994-09-29,8.908,8.908,8.755,8.772,887920,0
1994-09-30,8.8234,8.9247,8.8151,8.8404,1154855,0
1994-10-03,8.8572,8.8998,8.7975,8.7975,458712,0
1994-10-04,8.7975,8.908,8.7975,8.8486,2041370,0
1994-10-05,8.8404,8.8486,8.6776,8.7378,1951456,0
1994-10-06,8.7121,8.7632,8.6525,8.6696,434828,0
1994-10-07,8.6776,8.6948,8.4985,8.584,889327,0
1994-10-10,8.6354,8.6696,8.6098,8.6267,429910,0
1994-10-11,8.6696,8.6696,8.584,8.5926,1295351,0
1994-10-12,8.584,8.6267,8.4472,8.5496,960975,0
1994-10-13,8.584,8.6776,8.5242,8.5496,735483,0
1994-10-14,8.5496,8.5496,8.4472,8.4472,1258824,0
1994-10-17,8.4472,8.5071,8.422,8.4817,645565,0
1994-10-18,8.4817,8.6776,8.4644,8.6776,1068454,0
1994-10-19,8.7121,8.8824,8.6267,8.8824,1173825,0
1994-10-20,8.8404,8.8655,8.7378,8.7975,866845,0
1994-10-21,8.7806,8.7806,8.7121,8.7632,932874,0
1994-10-24,8.7121,8.7632,8.6696,8.7378,920232,0
1994-10-25,8.7206,8.7806,8.6776,8.6948,653294,0
1994-10-26,8.6776,8.7121,8.5071,8.5242,878087,0
1994-10-27,8.5071,8.584,8.4985,8.5414,1262331,0
1994-10-28,8.5414,8.6696,8.5242,8.5669,2445996,0
1994-10-31,8.5496,8.6354,8.5496,8.5669,882301,0
1994-11-01,8.5071,8.584,8.4817,8.5414,658914,0
1994-11-02,8.5414,8.7378,8.5414,8.6354,1016470,0
1994-11-03,8.6948,8.7206,8.6525,8.6776,1331879,0
1994-11-04,8.7121,8.7206,8.5669,8.5669,281689,0
1994-11-07,8.584,8.6354,8.5242,8.5242,1296756,0
1994-11-08,8.5071,8.6098,8.4985,8.5926,776933,0
1994-11-09,8.6267,8.908,8.6267,8.7806,1813073,0
1994-11-10,8.8057,8.8057,8.6696,8.6776,701766,0
1994-11-11,8.6525,8.6776,8.5242,8.5414,526149,0
1994-11-14,8.5496,8.6098,8.5071,8.5669,592883,0
1994-11-15,8.584,8.7378,8.584,8.6354,698255,0
1994-11-16,8.6525,8.6525,8.5926,8.6098,543005,0
1994-11-17,8.6267,8.6267,8.405,8.4644,620276,0
1994-11-18,8.4817,8.4817,8.3108,8.3193,590077,0
1994-11-21,8.3619,8.422,8.3108,8.3193,602715,0
1994-11-22,8.2766,8.2766,8.1656,8.2083,1167502,0
1994-11-23,8.1912,8.2253,8.1399,8.2253,1555270,0
1994-11-25,8.268,8.2935,8.268,8.268,394785,0
1994-11-28,8.268,8.3108,8.2337,8.268,917424,0
1994-11-29,8.2508,8.4472,8.2253,8.4472,1371219,0
1994-11-30,8.4472,8.4985,8.2337,8.2337,646974,0
1994-12-01,8.3108,8.3108,8.1912,8.1912,497345,0
1994-12-02,8.1656,8.3534,8.1656,8.3534,993291,0
1994-12-05,8.379,8.5242,8.379,8.4817,498751,0
1994-12-06,8.4472,8.584,8.422,8.584,668045,0
1994-12-07,8.4817,8.5669,8.4644,8.5242,807136,0
1994-12-08,8.5414,8.6525,8.5414,8.5669,637843,0
1994-12-09,8.5242,8.6098,8.4985,8.5926,583048,0
1994-12-12,8.5496,8.6354,8.5414,8.5496,1135189,0
1994-12-13,8.5414,8.6776,8.5414,8.6267,658212,0
1994-12-14,8.6354,8.6525,8.5926,8.6267,1489232,0
1994-12-15,8.6267,8.8234,8.5926,8.8057,1329068,0
1994-12-16,8.8911,8.908,8.8404,8.8486,1589684,0
1994-12-19,8.8404,8.8655,8.8057,8.8655,533176,0
1994-12-20,8.8911,9.0791,8.8824,9.0613,538088,0
1994-12-21,9.0613,9.1829,9.0204,9.0791,2023107,0
1994-12-22,9.0952,9.1829,9.0791,9.0952,857013,0
1994-12-23,9.0952,9.1049,9.0529,9.0529,768500,0
1994-12-27,9.0613,9.0952,9.0529,9.0791,493835,0
1994-12-28,9.0791,9.1383,9.0368,9.0791,450983,0
1994-12-29,9.0529,9.0791,9.0529,9.0613,364582,0
1994-12-30,9.0791,9.1049,9.0529,9.0529,422184,0
1995-01-03,9.0368,9.0791,9.0204,9.0791,684203,0
1995-01-04,9.0613,9.0952,8.9516,8.9685,784657,0
1995-01-05,8.9516,8.977,8.8911,8.9347,583048,0
1995-01-06,8.9607,8.9952,8.9347,8.9607,807838,0
1995-01-09,8.9516,8.9952,8.9347,8.9516,486809,0
1995-01-10,8.9607,9.1479,8.9347,8.977,554949,0
1995-01-11,8.977,8.977,8.908,8.9347,436936,0
1995-01-12,8.9347,8.9952,8.9166,8.9952,481192,0
1995-01-13,9.0204,9.0368,8.9607,9.0034,722141,0
1995-01-16,9.0204,9.1383,9.0204,9.0952,1384566,0
1995-01-17,9.1049,9.1221,9.0368,9.0613,668750,0
1995-01-18,9.0952,9.0952,9.0034,9.0204,654700,0
1995-01-19,8.9952,8.9952,8.8316,8.8739,358962,0
1995-01-20,8.8739,8.8911,8.8057,8.8739,937794,0
1995-01-23,8.8151,8.9952,8.8151,8.9347,594287,0
1995-01-24,8.908,8.9166,8.8316,8.8316,904782,0
1995-01-25,8.8486,8.9347,8.8316,8.8486,592180,0
1995-01-26,8.8316,8.8739,8.8057,8.8655,419375,0
1995-01-27,8.8911,9.0034,8.7888,8.9607,1173118,0
1995-01-30,9.0204,9.1829,8.9952,9.1479,1451301,0
1995-01-31,9.1652,9.1915,9.0613,9.1915,1090230,0
1995-02-01,9.2321,9.3525,9.2081,9.2321,1760384,0
1995-02-02,9.2235,9.3094,9.1915,9.3094,1200515,0
1995-02-03,9.371,9.4562,9.3261,9.371,1858025,0
1995-02-06,9.4808,9.4977,9.4215,9.4374,1282005,0
1995-02-07,9.4562,9.4808,9.4215,9.4215,727053,0
1995-02-08,9.4374,9.4977,9.4374,9.4562,1920549,0
1995-02-09,9.4562,9.4648,9.4374,9.4374,528255,0
1995-02-10,9.4648,9.4808,9.4126,9.4215,445366,0
1995-02-13,9.4215,9.4562,9.3094,9.3359,516313,0
1995-02-14,9.371,9.3798,9.2939,9.3094,702469,0
1995-02-15,9.3359,9.4648,9.3261,9.4126,520529,0
1995-02-16,9.3798,9.4374,9.371,9.4126,379330,0
1995-02-17,9.4374,9.4648,9.4215,9.4562,413754,0
1995-02-21,9.4126,9.4648,9.4126,9.4648,689124,0
1995-02-22,9.4977,9.728,9.4648,9.609,1993604,0
1995-02-23,9.609,9.728,9.609,9.711,2200131,0
1995-02-24,9.686,9.754,9.584,9.6,949036,0
1995-02-27,9.6,9.609,9.4562,9.4648,468543,0
1995-02-28,9.4977,9.506,9.4126,9.4562,661022,0
1995-03-01,9.4808,9.506,9.3359,9.371,675072,0
1995-03-02,9.3947,9.4215,9.3798,9.4126,840153,0
1995-03-03,9.3947,9.4374,9.371,9.3947,344208,0
1995-03-06,9.371,9.4648,9.3261,9.4562,701766,0
1995-03-07,9.4808,9.4808,9.3798,9.4126,692636,0
1995-03-08,9.4215,9.4977,9.4215,9.4562,442552,0
1995-03-09,9.4562,9.4648,9.4126,9.4126,670154,0
1995-03-10,9.4374,9.67,9.4215,9.558,656809,0
1995-03-13,9.558,9.626,9.558,9.626,330161,0
1995-03-14,9.626,9.797,9.626,9.652,882301,0
1995-03-15,9.644,9.652,9.54,9.565,514206,0
1995-03-16,9.558,9.652,9.558,9.6,389165,0
1995-03-17,9.565,9.565,9.506,9.523,1132376,0
1995-03-20,9.506,9.558,9.506,9.506,458712,0
1995-03-21,9.523,9.565,9.4808,9.4977,421480,0
1995-03-22,9.4977,9.558,9.4648,9.54,236030,0
1995-03-23,9.523,9.523,9.4126,9.4374,705279,0
1995-03-24,9.4126,9.506,9.4126,9.506,945522,0
1995-03-27,9.54,9.644,9.523,9.644,735483,0
1995-03-28,9.644,9.67,9.523,9.565,618874,0
1995-03-29,9.54,9.6,9.506,9.54,642056,0
1995-03-30,9.584,9.644,9.523,9.523,501563,0
1995-03-31,9.54,9.54,9.4126,9.4648,925850,0
1995-04-03,9.4977,9.558,9.4562,9.54,303467,0
1995-04-04,9.565,9.626,9.565,9.609,547927,0
1995-04-05,9.609,9.67,9.609,9.609,673664,0
1995-04-06,9.635,9.711,9.593,9.711,966596,0
1995-04-07,9.711,9.772,9.67,9.772,568297,0
1995-04-10,9.772,9.772,9.593,9.609,407432,0
1995-04-11,9.609,9.652,9.565,9.565,633628,0
1995-04-12,9.532,9.593,9.4472,9.532,403922,0
1995-04-13,9.549,9.584,9.506,9.549,280284,0
1995-04-17,9.593,9.626,9.523,9.532,572510,0
1995-04-18,9.549,9.593,9.4887,9.549,559868,0
1995-04-19,9.565,9.565,9.4648,9.506,509991,0
1995-04-20,9.532,9.584,9.523,9.523,1015771,0
1995-04-21,9.532,9.532,9.4045,9.4472,997505,0
1995-04-24,9.3624,9.3624,9.0452,9.1737,4065887,0
1995-04-25,9.1737,9.2851,9.1564,9.1564,3650726,0
1995-04-26,9.1915,9.2168,9.0529,9.1134,1340310,0
1995-04-27,9.1134,9.2004,9.1134,9.1915,1469563,0
1995-04-28,9.2321,9.2585,9.0952,9.1134,776227,0
1995-05-01,9.1134,9.1134,9.0122,9.0529,1022091,0
1995-05-02,8.9952,9.0452,8.9855,9.0122,899157,0
1995-05-03,8.9952,9.0529,8.9855,9.0529,717919,0
1995-05-04,9.0529,9.1306,9.0122,9.0122,1589684,0
1995-05-05,9.0952,9.1134,9.0452,9.0696,873166,0
1995-05-08,9.0283,9.0952,9.0283,9.0696,535280,0
1995-05-09,9.0952,9.1134,8.9247,8.9516,1328368,0
1995-05-10,8.8655,9.0122,8.8486,9.0122,2101083,0
1995-05-11,9.0452,9.0452,8.9952,9.0122,798706,0
1995-05-12,9.0122,9.0952,9.0122,9.0952,1947942,0
1995-05-15,9.0952,9.1915,9.0878,9.1134,611850,0
1995-05-16,9.0878,9.2585,9.0878,9.2321,1552455,0
1995-05-17,9.2004,9.2411,9.1915,9.2004,1157668,0
1995-05-18,9.1915,9.1915,8.9952,9.0452,1613567,0
1995-05-19,8.9855,9.0283,8.9428,8.9516,1149940,0
1995-05-22,8.9516,9.0952,8.9428,9.0952,380034,0
1995-05-23,9.0878,9.2004,9.0878,9.2004,665941,0
1995-05-24,9.2321,9.2763,9.1134,9.1564,1066346,0
1995-05-25,9.1564,9.2004,9.1383,9.1564,932874,0
1995-05-26,9.1564,9.2004,9.1306,9.2004,729163,0
1995-05-30,9.2004,9.2004,9.1306,9.1915,710896,0
1995-05-31,9.1564,9.2585,9.1564,9.2585,639245,0
1995-06-01,9.2763,9.2851,9.1383,9.1564,911804,0
1995-06-02,9.1383,9.2763,9.0952,9.2168,1088825,0
1995-06-05,9.1915,9.2004,9.1564,9.1737,652594,0
1995-06-06,9.1915,9.1915,9.1306,9.1306,527551,0
1995-06-07,9.1383,9.2004,9.1306,9.1737,802920,0
1995-06-08,9.1306,9.2411,9.1306,9.2004,1095850,0
1995-06-09,9.1915,9.2585,9.1915,9.2168,2035752,0
1995-06-12,9.2168,9.3017,9.2168,9.3017,940605,0
1995-06-13,9.3017,9.3867,9.3017,9.3624,550734,0
1995-06-14,9.3359,9.3798,9.3359,9.3624,517718,0
1995-06-15,9.3624,9.3624,9.3359,9.3438,399706,0
1995-06-16,9.3624,9.4215,9.3438,9.3624,1124654,0
1995-06-19,9.3867,9.4215,9.3624,9.4045,531066,0
1995-06-20,9.3867,9.4808,9.3798,9.4472,569701,0
1995-06-21,9.4648,9.4648,9.3624,9.4045,614659,0
1995-06-22,9.4284,9.523,9.4045,9.4648,760772,0
1995-06-23,9.4887,9.532,9.4284,9.4472,527551,0
1995-06-26,9.4284,9.523,9.4215,9.4472,814159,0
1995-06-27,9.4808,9.506,9.3867,9.3867,585159,0
1995-06-28,9.4045,9.523,9.4045,9.4648,513504,0
1995-06-29,9.4648,9.4648,9.3624,9.3867,445366,0
1995-06-30,9.3798,9.4472,9.3624,9.4284,623089,0
1995-07-03,9.3867,9.4472,9.3867,9.4472,299253,0
1995-07-05,9.532,9.593,9.4887,9.549,814861,0
1995-07-06,9.4808,9.523,9.3867,9.4045,1047380,0
1995-07-07,9.371,9.532,9.371,9.4887,932874,0
1995-07-10,9.4648,9.565,9.4648,9.549,667345,0
1995-07-11,9.515,9.711,9.515,9.532,805030,0
1995-07-12,9.549,9.549,9.4472,9.506,1819390,0
1995-07-13,9.532,9.532,9.4284,9.4748,812052,0
1995-07-14,9.506,9.515,9.3017,9.3261,728461,0
1995-07-17,9.3261,9.3261,9.2004,9.2235,805030,0
1995-07-18,9.2081,9.2081,9.1383,9.2081,653994,0
1995-07-19,9.2235,9.2235,9.0952,9.1221,1626215,0
1995-07-20,9.1221,9.1221,8.9952,9.0368,547221,0
1995-07-21,9.0368,9.0613,8.9952,9.0613,1462539,0
1995-07-24,9.0613,9.0952,9.0529,9.0613,592883,0
1995-07-25,9.0791,9.2081,9.0613,9.1829,1911418,0
1995-07-26,9.1652,9.3624,9.1652,9.3017,1870671,0
1995-07-27,9.3017,9.4126,9.3017,9.4045,1056514,0
1995-07-28,9.3867,9.4045,9.3017,9.3438,1384566,0
1995-07-31,9.3017,9.3094,9.1564,9.2672,704573,0
1995-08-01,9.2411,9.2411,9.1221,9.1829,735483,0
1995-08-02,9.2081,9.2851,9.2004,9.2585,964490,0
1995-08-03,9.2235,9.2585,9.2081,9.2585,443258,0
1995-08-04,9.2585,9.3624,9.2235,9.3624,1672576,0
1995-08-07,9.3867,9.3867,9.2081,9.2235,771307,0
1995-08-08,9.2585,9.3017,9.2004,9.2081,416564,0
1995-08-09,9.2004,9.3017,9.1829,9.2672,767095,0
1995-08-10,9.2672,9.2851,9.1564,9.2004,384952,0
1995-08-11,9.1829,9.2235,9.1383,9.1383,656105,0
1995-08-14,9.1829,9.2411,9.1383,9.2411,372307,0
1995-08-15,9.2411,9.2672,9.1829,9.2411,662427,0
1995-08-16,9.2081,9.2585,9.1564,9.2004,485408,0
1995-08-17,9.1829,9.2411,9.1221,9.1221,1795509,0
1995-08-18,9.1564,9.2851,9.1564,9.2235,1285516,0
1995-08-21,9.2585,9.3017,9.2235,9.2585,773416,0
1995-08-22,9.2851,9.3624,9.2235,9.3261,1482207,0
1995-08-23,9.3094,9.4045,9.2851,9.3867,1359978,0
1995-08-24,9.371,9.3867,9.3261,9.3261,512800,0
1995-08-25,9.3624,9.515,9.3624,9.506,1121842,0
1995-08-28,9.532,9.652,9.532,9.609,1017879,0
1995-08-29,9.574,9.728,9.574,9.593,723543,0
1995-08-30,9.652,9.737,9.635,9.711,714407,0
1995-08-31,9.737,9.772,9.67,9.67,368796,0
1995-09-01,9.652,9.728,9.635,9.711,594990,0
1995-09-05,9.711,9.737,9.635,9.711,715113,0
1995-09-06,9.695,9.711,9.652,9.678,590775,0
1995-09-07,9.67,9.67,9.565,9.565,576021,0
1995-09-08,9.593,9.626,9.4887,9.626,955355,0
1995-09-11,9.574,9.678,9.574,9.626,540197,0
1995-09-12,9.652,9.737,9.593,9.728,490323,0
1995-09-13,9.695,9.772,9.635,9.635,1665551,0
1995-09-14,9.652,9.83,9.565,9.83,1687327,0
1995-09-15,9.858,10.001,9.754,9.874,2061043,0
1995-09-18,9.858,10.087,9.858,9.883,1419686,0
1995-09-19,9.83,10.063,9.815,10.063,1188576,0
1995-09-20,10.037,10.224,9.984,10.182,1735095,0
1995-09-21,10.19,10.266,10.045,10.242,2143230,0
1995-09-22,10.224,10.414,10.224,10.327,1504687,0
1995-09-25,10.308,10.414,10.293,10.369,1153454,0
1995-09-26,10.369,10.488,10.369,10.414,1017172,0
1995-09-27,10.327,10.453,10.327,10.343,1274982,0
1995-09-28,10.343,10.414,10.327,10.386,969404,0
1995-09-29,10.386,10.446,10.308,10.308,1309402,0
1995-10-02,10.308,10.414,10.242,10.251,906887,0
1995-10-03,10.242,10.266,10.121,10.207,968702,0
1995-10-04,10.207,10.207,10.087,10.147,727755,0
1995-10-05,10.182,10.224,10.087,10.147,786764,0
1995-10-06,10.113,10.156,10.053,10.138,498049,0
1995-10-09,10.129,10.129,10.037,10.079,230411,0
1995-10-10,10.071,10.129,10.053,10.129,1035439,0
1995-10-11,10.095,10.198,10.095,10.156,566889,0
1995-10-12,10.182,10.182,10.138,10.172,916723,0
1995-10-13,10.274,10.334,10.138,10.293,846476,0
1995-10-16,10.3,10.422,10.274,10.317,528959,0
1995-10-17,10.317,10.317,10.01,10.079,1479400,0
1995-10-18,10.182,10.198,9.891,9.915,1005933,0
1995-10-19,9.915,10.156,9.874,10.156,573217,0
1995-10-20,10.138,10.216,10.138,10.156,1006638,0
1995-10-23,10.071,10.095,9.815,9.815,838750,0
1995-10-24,9.858,9.891,9.652,9.737,1189982,0
1995-10-25,9.737,9.915,9.728,9.874,1344523,0
1995-10-26,9.907,9.933,9.686,9.686,1112009,0
1995-10-27,9.686,9.686,9.532,9.626,1118329,0
1995-10-30,9.652,9.67,9.565,9.593,377229,0
1995-10-31,9.574,9.754,9.574,9.695,1218781,0
1995-11-01,9.695,9.874,9.695,9.858,593588,0
1995-11-02,9.858,9.933,9.858,9.915,1592495,0
1995-11-03,9.907,9.933,9.874,9.933,939202,0
1995-11-06,9.915,9.976,9.907,9.96,785359,0
1995-11-07,9.951,9.976,9.891,9.891,996803,0
1995-11-08,9.891,9.976,9.874,9.976,1005233,0
1995-11-09,9.96,9.96,9.797,9.907,1161881,0
1995-11-10,9.874,10.01,9.849,9.951,979240,0
1995-11-13,9.951,10.113,9.933,10.037,782548,0
1995-11-14,10.01,10.079,9.951,9.96,539495,0
1995-11-15,9.933,9.993,9.907,9.96,833129,0
1995-11-16,9.933,9.951,9.874,9.891,1051597,0
1995-11-17,9.915,10.01,9.891,9.993,1054404,0
1995-11-20,9.993,10.037,9.933,9.96,479784,0
1995-11-21,9.933,10.079,9.933,10.019,481192,0
1995-11-22,9.993,10.079,9.96,10.019,668750,0
1995-11-24,10.071,10.071,10.037,10.037,230411,0
1995-11-27,10.053,10.079,10.037,10.053,806434,0
1995-11-28,10.037,10.216,10.037,10.216,1083201,0
1995-11-29,10.216,10.293,10.182,10.274,935686,0
1995-11-30,10.274,10.395,10.274,10.274,1676087,0
1995-12-01,10.258,10.377,10.258,10.274,771307,0
1995-12-04,10.242,10.405,10.242,10.353,1128164,0
1995-12-05,10.317,10.461,10.317,10.377,674372,0
1995-12-06,10.353,10.557,10.353,10.54,906887,0
1995-12-07,10.514,10.628,10.496,10.584,949036,0
1995-12-08,10.557,10.628,10.496,10.496,700361,0
1995-12-11,10.514,10.675,10.514,10.54,978539,0
1995-12-12,10.523,10.658,10.523,10.584,944820,0
1995-12-13,10.54,10.658,10.54,10.619,908993,0
1995-12-14,10.601,10.628,10.575,10.601,670154,0
1995-12-15,10.575,10.619,10.514,10.584,1754764,0
1995-12-18,10.453,10.601,10.453,10.496,881594,0
1995-12-19,10.461,10.601,10.461,10.523,1121138,0
1995-12-20,10.54,10.601,10.514,10.514,688419,0
1995-12-21,10.514,10.584,10.496,10.575,433422,0
1995-12-22,10.584,10.601,10.523,10.557,536688,0
1995-12-26,10.575,10.584,10.54,10.557,771307,0
1995-12-27,10.557,10.575,10.479,10.514,890025,0
1995-12-28,10.479,10.514,10.461,10.514,317516,0
1995-12-29,10.523,10.523,10.453,10.514,554249,0
1996-01-02,10.461,10.479,10.422,10.453,924450,0
1996-01-03,10.453,10.575,10.453,10.557,1966208,0
1996-01-04,10.575,10.619,10.479,10.514,924450,0
1996-01-05,10.461,10.523,10.395,10.461,706680,0
1996-01-08,10.461,10.54,10.438,10.54,331565,0
1996-01-09,10.514,10.531,10.334,10.429,499452,0
1996-01-10,10.334,10.334,10.071,10.071,543005,0
1996-01-11,10.095,10.19,10.071,10.156,871063,0
1996-01-12,10.147,10.274,10.147,10.274,824696,0
1996-01-15,10.266,10.369,10.172,10.334,841557,0
1996-01-16,10.308,10.414,10.274,10.395,934283,0
1996-01-17,10.369,10.446,10.334,10.446,583048,0
1996-01-18,10.429,10.453,10.353,10.369,1690138,0
1996-01-19,10.369,10.395,10.353,10.386,1234940,0
1996-01-22,10.369,10.395,10.308,10.334,1150641,0
1996-01-23,10.266,10.308,10.251,10.274,640652,0
1996-01-24,10.251,10.531,10.251,10.514,977834,0
1996-01-25,10.514,10.771,10.514,10.771,1882614,0
1996-01-26,10.692,10.846,10.61,10.846,2259140,0
1996-01-29,10.815,10.95,10.788,10.889,1031925,0
1996-01-30,10.889,10.934,10.846,10.872,1923358,0
1996-01-31,10.872,10.872,10.754,10.872,1525058,0
1996-02-01,10.889,10.889,10.754,10.771,2098272,0
1996-02-02,10.807,10.862,10.771,10.807,550734,0
1996-02-05,10.788,10.907,10.746,10.862,460116,0
1996-02-06,10.831,10.95,10.815,10.934,980642,0
1996-02-07,10.907,11.086,10.907,11.086,1008748,0
1996-02-08,11.156,11.529,11.113,11.41,1713321,0
1996-02-09,11.386,11.445,11.188,11.213,1828524,0
1996-02-12,11.327,11.386,11.308,11.386,952546,0
1996-02-13,11.335,11.428,11.308,11.394,758666,0
1996-02-14,11.351,11.472,11.335,11.351,1110603,0
1996-02-15,11.386,11.454,11.368,11.445,825398,0
1996-02-16,11.428,11.445,11.308,11.327,794489,0
1996-02-20,11.206,11.308,11.051,11.231,1165394,0
1996-02-21,11.231,11.651,11.231,11.633,2038562,0
1996-02-22,11.633,12.148,11.529,11.983,1897365,0
1996-02-23,11.95,11.95,11.565,11.743,1276385,0
1996-02-26,11.709,11.743,11.507,11.514,741807,0
1996-02-27,11.547,11.633,11.507,11.607,1207541,0
1996-02-28,11.607,11.905,11.607,11.727,946926,0
1996-02-29,11.625,11.771,11.607,11.607,1149940,0
1996-03-01,11.607,11.771,11.472,11.771,1317130,0
1996-03-04,11.804,12.066,11.804,12.066,1197707,0
1996-03-05,11.95,11.95,11.787,11.932,804326,0
1996-03-06,11.932,11.983,11.865,11.905,1255309,0
1996-03-07,11.888,11.923,11.813,11.847,913911,0
1996-03-08,11.813,11.813,11.308,11.327,1451301,0
1996-03-11,11.231,11.41,11.147,11.41,1699969,0
1996-03-12,11.351,11.386,11.129,11.308,1449893,0
1996-03-13,11.351,11.351,11.174,11.206,835233,0
1996-03-14,11.266,11.368,11.174,11.188,1236343,0
1996-03-15,11.051,11.147,11.025,11.147,2113726,0
1996-03-18,11.188,11.386,11.188,11.351,1131680,0
1996-03-19,11.368,11.445,11.368,11.394,857712,0
1996-03-20,11.428,11.428,11.292,11.428,441149,0
1996-03-21,11.394,11.445,11.206,11.266,565487,0
1996-03-22,11.327,11.327,11.174,11.188,622388,0
1996-03-25,11.249,11.41,11.249,11.308,949738,0
1996-03-26,11.266,11.454,11.266,11.368,687011,0
1996-03-27,11.386,11.394,11.308,11.335,595695,0
1996-03-28,11.327,11.335,11.095,11.188,873166,0
1996-03-29,11.213,11.213,11.07,11.095,778337,0
1996-04-01,11.206,11.231,11.129,11.188,1107795,0
1996-04-02,11.188,11.188,11.07,11.113,1049490,0
1996-04-03,11.095,11.129,11.07,11.095,637139,0
1996-04-04,11.086,11.113,11.025,11.051,753748,0
1996-04-08,10.967,10.967,10.684,10.807,1353660,0
1996-04-09,10.854,10.854,10.729,10.746,944820,0
1996-04-10,10.746,10.807,10.746,10.779,1361384,0
1996-04-11,10.763,10.807,10.729,10.779,2453723,0
1996-04-12,10.854,11.042,10.854,11.042,1397207,0
1996-04-15,11.042,11.104,11.003,11.078,726352,0
1996-04-16,11.042,11.12,11.042,11.095,920232,0
1996-04-17,11.078,11.12,11.003,11.018,1099362,0
1996-04-18,11.003,11.042,11.003,11.018,1017172,0
1996-04-19,11.034,11.095,11.034,11.034,1230726,0
1996-04-22,11.12,11.12,10.986,11.018,1945836,0
1996-04-23,11.003,11.095,11.003,11.078,845770,0
1996-04-24,11.095,11.181,11.034,11.12,1437251,0
1996-04-25,11.12,11.156,11.078,11.095,911804,0
1996-04-26,11.12,11.239,11.12,11.197,1577039,0
1996-04-29,11.174,11.351,11.174,11.351,2693962,0
1996-04-30,11.335,11.351,11.276,11.335,969404,0
1996-05-01,11.3,11.377,11.3,11.377,708791,0
1996-05-02,11.3,11.335,11.276,11.318,828913,0
1996-05-03,11.3,11.335,11.213,11.257,1057914,0
1996-05-06,11.239,11.257,11.095,11.156,823996,0
1996-05-07,11.113,11.213,11.078,11.156,1520140,0
1996-05-08,11.113,11.197,11.095,11.174,1911418,0
1996-05-09,11.156,11.174,11.095,11.12,761476,0
1996-05-10,11.181,11.231,11.12,11.213,728461,0
1996-05-13,11.213,11.292,11.156,11.231,707385,0
1996-05-14,11.239,11.335,11.197,11.292,1473075,0
1996-05-15,11.276,11.3,11.156,11.181,700361,0
1996-05-16,11.181,11.276,11.12,11.197,2087737,0
1996-05-17,11.213,11.276,11.197,11.239,915317,0
1996-05-20,11.239,11.318,11.239,11.318,1051597,0
1996-05-21,11.3,11.616,11.3,11.472,1348037,0
1996-05-22,11.454,11.651,11.437,11.651,602015,0
1996-05-23,11.633,11.752,11.514,11.607,735483,0
1996-05-24,11.575,11.771,11.575,11.771,924450,0
1996-05-28,11.743,11.752,11.454,11.651,491727,0
1996-05-29,11.616,11.686,11.41,11.41,533176,0
1996-05-30,11.428,11.454,11.292,11.394,837347,0
1996-05-31,11.428,11.428,11.231,11.292,1322748,0
1996-06-03,11.3,11.454,11.231,11.428,918128,0
1996-06-04,11.454,11.556,11.437,11.497,1803940,0
1996-06-05,11.497,11.556,11.454,11.556,954652,0
1996-06-06,11.59,11.669,11.547,11.556,1773734,0
1996-06-07,11.454,11.497,11.318,11.472,646974,0
1996-06-10,11.454,11.514,11.368,11.41,679286,0
1996-06-11,11.489,11.575,11.41,11.489,1433735,0
1996-06-12,11.489,11.575,11.489,11.529,769205,0
1996-06-13,11.514,11.575,11.497,11.514,528959,0
1996-06-14,11.514,11.547,11.489,11.514,772714,0
1996-06-17,11.529,11.59,11.497,11.514,838750,0
1996-06-18,11.489,11.575,11.489,11.514,933582,0
1996-06-19,11.489,11.547,11.428,11.497,728461,0
1996-06-20,11.489,11.514,11.318,11.351,754450,0
1996-06-21,11.368,11.514,11.335,11.497,1669067,0
1996-06-24,11.472,11.575,11.472,11.556,465734,0
1996-06-25,11.59,11.752,11.575,11.686,1070559,0
1996-06-26,11.651,11.669,11.394,11.394,831722,0
1996-06-27,11.394,11.547,11.394,11.547,923043,0
1996-06-28,11.575,11.694,11.556,11.633,802219,0
1996-07-01,11.669,11.694,11.616,11.633,930070,0
1996-07-02,11.59,11.694,11.59,11.633,1279194,0
1996-07-03,11.616,11.616,11.59,11.607,838046,0
1996-07-05,11.514,11.514,11.41,11.454,556354,0
1996-07-08,11.428,11.489,11.276,11.292,1127463,0
1996-07-09,11.308,11.368,11.249,11.249,1109900,0
1996-07-10,11.213,11.428,10.976,11.428,1433036,0
1996-07-11,11.402,11.402,11.156,11.206,1551050,0
1996-07-12,11.188,11.249,11.156,11.206,1222294,0
1996-07-15,11.206,11.206,11.034,11.07,1102873,0
1996-07-16,11.034,11.129,10.701,10.976,2413679,0
1996-07-17,10.959,11.113,10.942,11.018,1389483,0
1996-07-18,11.01,11.113,10.934,11.095,826103,0
1996-07-19,11.095,11.095,10.976,11.034,642757,0
1996-07-22,11.01,11.07,10.942,11.018,493835,0
1996-07-23,10.976,11.095,10.898,10.917,1247583,0
1996-07-24,10.854,10.976,10.797,10.854,1499070,0
1996-07-25,10.838,10.994,10.838,10.934,2651818,0
1996-07-26,10.959,10.994,10.838,10.881,1037547,0
1996-07-29,10.872,10.917,10.838,10.854,912504,0
1996-07-30,10.881,10.881,10.797,10.881,882301,0
1996-07-31,10.881,11.113,10.872,11.018,840153,0
1996-08-01,11.051,11.051,10.959,10.994,1116925,0
1996-08-02,11.051,11.249,11.01,11.213,631519,0
1996-08-05,11.188,11.368,11.188,11.231,1161182,0
1996-08-06,11.206,11.292,11.188,11.206,613257,0
1996-08-07,11.206,11.292,11.156,11.188,761476,0
1996-08-08,11.129,11.284,11.129,11.231,1020687,0
1996-08-09,11.174,11.231,11.174,11.206,822588,0
1996-08-12,11.174,11.249,11.156,11.231,552136,0
1996-08-13,11.206,11.266,11.174,11.174,631519,0
1996-08-14,11.188,11.249,11.188,11.213,612552,0
1996-08-15,11.206,11.266,11.206,11.231,348423,0
1996-08-16,11.266,11.368,11.231,11.359,534578,0
1996-08-19,11.359,11.419,11.359,11.419,459413,0
1996-08-20,11.419,11.522,11.402,11.507,800111,0
1996-08-21,11.48,11.538,11.428,11.445,1069857,0
1996-08-22,11.428,11.428,11.368,11.402,650486,0
1996-08-23,11.402,11.402,11.231,11.386,2025217,0
1996-08-26,11.419,11.419,11.308,11.344,583750,0
1996-08-27,11.386,11.445,11.368,11.428,683499,0
1996-08-28,11.428,11.507,11.428,11.497,799408,0
1996-08-29,11.48,11.507,11.344,11.386,824696,0
1996-08-30,11.368,11.386,11.284,11.308,650486,0
1996-09-03,11.213,11.284,11.188,11.206,915317,0
1996-09-04,11.213,11.231,11.156,11.213,568297,0
1996-09-05,11.206,11.231,11.113,11.113,521232,0
1996-09-06,11.095,11.206,11.07,11.156,1401426,0
1996-09-09,11.174,11.292,11.174,11.292,1502580,0
1996-09-10,11.266,11.284,11.213,11.249,1530678,0
1996-09-11,11.213,11.327,11.188,11.308,625898,0
1996-09-12,11.327,11.368,11.284,11.327,737590,0
1996-09-13,11.386,11.565,11.368,11.556,763583,0
1996-09-16,11.583,11.642,11.565,11.598,826806,0
1996-09-17,11.598,11.676,11.598,11.633,1194196,0
1996-09-18,11.616,11.642,11.565,11.598,547927,0
1996-09-19,11.616,11.718,11.556,11.598,246566,0
1996-09-20,11.616,11.676,11.565,11.633,834530,0
1996-09-23,11.831,11.95,11.734,11.932,1153454,0
1996-09-24,11.905,12.044,11.888,11.905,1776541,0
1996-09-25,11.932,11.992,11.932,11.976,749532,0
1996-09-26,11.992,11.992,11.888,11.888,1135894,0
1996-09-27,11.932,11.932,11.856,11.914,632923,0
1996-09-30,11.873,11.905,11.771,11.813,845070,0
1996-10-01,11.778,11.778,11.616,11.734,1336797,0
1996-10-02,11.734,11.976,11.734,11.967,3069081,0
1996-10-03,12.044,12.102,12.044,12.085,1088825,0
1996-10-04,12.12,12.255,12.085,12.179,1086719,0
1996-10-07,12.148,12.206,12.13,12.163,904076,0
1996-10-08,12.13,12.281,12.13,12.188,1631837,0
1996-10-09,12.163,12.255,12.12,12.139,1610056,0
1996-10-10,12.085,12.163,12.044,12.102,653294,0
1996-10-11,12.139,12.24,12.12,12.24,899157,0
1996-10-14,12.223,12.299,12.214,12.273,960975,0
1996-10-15,12.273,12.368,12.24,12.255,841557,0
1996-10-16,12.273,12.351,12.223,12.318,918128,0
1996-10-17,12.334,12.351,12.198,12.223,894945,0
1996-10-18,12.255,12.299,12.223,12.255,693335,0
1996-10-21,12.223,12.469,12.223,12.393,973620,0
1996-10-22,12.376,12.428,12.29,12.334,657510,0
1996-10-23,12.318,12.513,12.318,12.428,1243373,0
1996-10-24,12.437,12.437,12.299,12.368,1013660,0
1996-10-25,12.376,12.411,12.299,12.376,1011552,0
1996-10-28,12.411,12.504,12.351,12.368,970808,0
1996-10-29,12.368,12.643,12.368,12.591,1754062,0
1996-10-30,12.608,12.643,12.513,12.564,1238451,0
1996-10-31,12.504,12.888,12.504,12.777,1444274,0
1996-11-01,12.871,13.067,12.838,13.026,2842184,0
1996-11-04,12.975,13.437,12.975,13.102,3024124,0
1996-11-05,13.119,13.357,13.119,13.265,1619891,0
1996-11-06,13.265,13.376,13.257,13.376,1303079,0
1996-11-07,13.376,13.742,13.314,13.589,1456918,0
1996-11-08,13.564,13.683,13.455,13.608,1239857,0
1996-11-11,13.589,13.716,13.589,13.699,567594,0
1996-11-12,13.65,13.683,13.527,13.625,1877698,0
1996-11-13,13.572,13.589,13.487,13.545,773416,0
1996-11-14,13.511,13.527,13.437,13.494,883705,0
1996-11-15,13.564,13.572,13.487,13.564,1142212,0
1996-11-18,13.494,13.625,13.494,13.625,1127463,0
1996-11-19,13.625,13.821,13.625,13.803,1428118,0
1996-11-20,13.795,13.897,13.742,13.879,1242663,0
1996-11-21,13.913,14.033,13.913,14.017,1062834,0
1996-11-22,14.017,14.017,13.795,13.821,1227915,0
1996-11-25,13.821,13.897,13.716,13.871,1566504,0
1996-11-26,13.871,14.017,13.854,14.008,1234940,0
1996-11-27,14.033,14.092,13.871,13.94,622388,0
1996-11-29,13.94,13.973,13.913,13.913,271852,0
1996-12-02,13.897,13.931,13.803,13.913,780443,0
1996-12-03,13.879,14.008,13.742,13.777,1343821,0
1996-12-04,13.683,13.716,13.625,13.642,1918439,0
1996-12-05,13.589,13.65,13.478,13.494,1173118,0
1996-12-06,13.47,13.487,13.257,13.376,1267955,0
1996-12-09,13.437,13.683,13.394,13.589,1345926,0
1996-12-10,13.572,13.716,13.527,13.608,864038,0
1996-12-11,13.564,13.564,13.314,13.42,1433036,0
1996-12-12,13.437,13.47,13.086,13.086,1263038,0
1996-12-13,13.067,13.119,12.871,12.975,1723156,0
1996-12-16,13.026,13.044,12.513,12.591,1678199,0
1996-12-17,12.582,12.625,12.487,12.513,2510620,0
1996-12-18,12.547,12.734,12.547,12.683,1322748,0
1996-12-19,12.743,12.992,12.717,12.992,738998,0
1996-12-20,13.067,13.067,12.871,12.914,1505391,0
1996-12-23,12.871,12.965,12.796,12.897,944820,0
1996-12-24,12.897,12.948,12.888,12.948,314706,0
1996-12-26,12.948,13.026,12.888,13.026,385655,0
1996-12-27,12.975,12.992,12.897,12.965,450983,0
1996-12-30,12.975,13.067,12.897,12.914,481192,0
1996-12-31,12.897,12.948,12.761,12.761,839446,0
1997-01-02,12.761,12.761,12.591,12.683,1005233,0
1997-01-03,12.717,12.965,12.717,12.914,1168206,0
1997-01-06,12.914,13.067,12.871,12.897,1313615,0
1997-01-07,12.853,12.871,12.761,12.871,943414,0
1997-01-08,12.888,13.011,12.853,12.965,1725259,0
1997-01-09,13.086,13.248,13.001,13.179,1246179,0
1997-01-10,13.119,13.153,12.948,13.011,1579150,0
1997-01-13,13.059,13.119,12.871,12.905,629411,0
1997-01-14,12.932,13.135,12.932,13.119,1197707,0
1997-01-15,13.179,13.179,13.001,13.119,703172,0
1997-01-16,13.086,13.179,13.086,13.119,641354,0
1997-01-17,13.135,13.322,13.135,13.322,887920,0
1997-01-20,13.307,13.322,13.135,13.197,1057213,0
1997-01-21,13.171,13.322,13.102,13.248,1260926,0
1997-01-22,13.214,13.366,13.197,13.33,744617,0
1997-01-23,13.464,13.464,13.366,13.385,1156965,0
1997-01-24,13.366,13.366,13.179,13.248,1359275,0
1997-01-27,13.214,13.232,12.761,12.796,1261635,0
1997-01-28,12.777,13.044,12.777,12.965,1207541,0
1997-01-29,12.965,12.965,12.888,12.923,724947,0
1997-01-30,13.001,13.349,13.001,13.349,1611463,0
1997-01-31,13.322,13.401,13.257,13.33,700361,0
1997-02-03,13.307,13.33,13.274,13.307,482594,0
1997-02-04,13.307,13.599,13.307,13.581,1005933,0
1997-02-05,13.616,14.068,13.599,13.803,2835161,0
1997-02-06,13.769,13.888,13.742,13.863,2004142,0
1997-02-07,13.863,14.05,13.821,14.05,1237747,0
1997-02-10,14.05,14.154,14.017,14.017,2187486,0
1997-02-11,14.05,14.068,13.94,13.991,2571033,0
1997-02-12,13.991,14.297,13.991,14.247,1452003,0
1997-02-13,14.247,14.682,14.222,14.621,1370514,0
1997-02-14,14.639,15.224,14.639,14.914,2454423,0
1997-02-18,15.009,15.1,14.973,15.009,1443572,0
1997-02-19,15.024,15.143,14.76,14.836,1093741,0
1997-02-20,14.735,14.76,14.418,14.547,1064241,0
1997-02-21,14.53,14.605,14.53,14.564,1445680,0
1997-02-24,14.53,14.665,14.53,14.639,859824,0
1997-02-25,14.854,14.854,14.682,14.718,1039652,0
1997-02-26,14.743,14.743,14.572,14.718,1383160,0
1997-02-27,14.718,14.836,14.718,14.76,1187172,0
1997-02-28,14.718,14.76,14.485,14.485,841557,0
1997-03-03,14.359,14.513,14.238,14.513,1813774,0
1997-03-04,14.572,14.701,14.572,14.682,1507495,0
1997-03-05,14.665,14.836,14.639,14.836,934983,0
1997-03-06,14.854,14.888,14.793,14.836,1553156,0
1997-03-07,14.871,14.991,14.81,14.897,925151,0
1997-03-10,14.93,15.009,14.743,15.009,1399318,0
1997-03-11,15.009,15.215,15.009,15.1,1204031,0
1997-03-12,15.287,16.042,15.287,15.963,6435309,0
1997-03-13,15.92,15.92,15.63,15.716,3295980,0
1997-03-14,15.707,15.88,15.674,15.844,2621610,0
1997-03-17,15.81,15.81,15.385,15.555,1451301,0
1997-03-18,15.564,15.582,15.41,15.425,2188892,0
1997-03-19,15.349,15.466,15.179,15.254,1375436,0
1997-03-20,15.224,15.304,14.964,15.134,1409855,0
1997-03-21,15.224,15.349,15.143,15.179,1037547,0
1997-03-24,15.134,15.143,14.818,14.914,1337501,0
1997-03-25,14.897,15.254,14.897,15.143,1355057,0
1997-03-26,15.179,15.179,15.009,15.058,982051,0
1997-03-27,14.93,15.009,14.434,14.494,1452707,0
1997-03-31,14.494,14.513,13.991,14.017,2919457,0
1997-04-01,14.033,14.854,13.999,14.836,6320104,0
1997-04-02,14.735,14.735,14.401,14.547,3214497,0
1997-04-03,14.572,14.639,14.343,14.391,2157984,0
1997-04-04,14.391,14.81,14.375,14.81,1799723,0
1997-04-07,14.793,15.058,14.76,14.897,1262331,0
1997-04-08,14.888,14.964,14.854,14.854,1822904,0
1997-04-09,14.871,14.964,14.665,14.665,1766707,0
1997-04-10,14.682,14.906,14.665,14.735,947629,0
1997-04-11,14.682,14.735,14.434,14.434,1359275,0
1997-04-14,14.401,14.401,14.247,14.343,1600922,0
1997-04-15,14.375,14.494,14.222,14.375,2271078,0
1997-04-16,14.343,14.494,14.306,14.434,2033645,0
1997-04-17,14.401,14.451,14.297,14.343,947629,0
1997-04-18,14.343,14.589,14.343,14.468,841557,0
1997-04-21,14.53,14.581,14.154,14.229,741807,0
1997-04-22,14.265,14.434,14.205,14.324,805030,0
1997-04-23,14.401,14.451,14.297,14.418,1066346,0
1997-04-24,14.468,14.53,14.359,14.375,1776541,0
1997-04-25,14.375,14.418,14.247,14.297,569701,0
1997-04-28,14.265,14.401,14.265,14.401,1479400,0
1997-04-29,14.564,15,14.564,15,2377151,0
1997-04-30,14.937,15.188,14.937,15.024,2138316,0
1997-05-01,15.024,15.107,14.793,14.871,1617785,0
1997-05-02,14.906,15.169,14.871,15.152,1094446,0
1997-05-05,15.152,15.322,14.937,15.322,1727369,0
1997-05-06,14.964,15.077,14.888,14.981,14923935,0
1997-05-07,15.016,15.152,14.937,14.964,4205679,0
1997-05-08,14.946,15.205,14.922,15.107,2120751,0
1997-05-09,15.116,15.287,15.092,15.262,2044182,0
1997-05-12,15.287,15.528,15.287,15.511,1882614,0
1997-05-13,15.492,15.665,15.418,15.604,1743527,0
1997-05-14,15.903,16.024,15.836,15.945,2490250,0
1997-05-15,15.929,16.399,15.929,16.185,2228933,0
1997-05-16,16.133,16.133,15.81,15.929,2471283,0
1997-05-19,15.929,15.929,15.733,15.793,1619891,0
1997-05-20,15.776,16.076,15.622,16.042,2117939,0
1997-05-21,16.024,16.303,16.005,16.229,2551364,0
1997-05-22,16.194,16.211,15.945,16.076,1910011,0
1997-05-23,16.151,16.399,16.151,16.303,944115,0
1997-05-27,16.247,16.303,16.133,16.185,1650097,0
1997-05-28,16.151,16.264,16.116,16.264,1123949,0
1997-05-29,16.339,16.365,16.264,16.273,1270763,0
1997-05-30,16.229,16.493,16.024,16.435,1381756,0
1997-06-02,16.399,16.774,16.399,16.774,1506795,0
1997-06-03,16.623,16.81,16.46,16.759,2186083,0
1997-06-04,16.715,16.868,16.623,16.647,1541217,0
1997-06-05,16.741,16.835,16.699,16.774,625898,0
1997-06-06,16.81,17.056,16.759,16.817,1472372,0
1997-06-09,16.817,17.193,16.741,16.792,2253519,0
1997-06-10,16.817,17.073,16.817,16.989,1402828,0
1997-06-11,16.964,17.056,16.868,16.981,814861,0
1997-06-12,17.039,17.348,17.039,17.348,2155173,0
1997-06-13,17.382,17.536,17.363,17.363,1548240,0
1997-06-16,17.339,17.629,17.308,17.586,1004527,0
1997-06-17,17.511,17.698,17.339,17.519,1475184,0
1997-06-18,17.458,17.698,17.398,17.604,1104985,0
1997-06-19,17.707,18.208,17.68,17.989,1428820,0
1997-06-20,18.056,18.584,18.038,18.584,1993604,0
1997-06-23,18.584,18.762,18.021,18.021,1773029,0
1997-06-24,18.118,18.225,17.955,18.208,2427730,0
1997-06-25,18.362,18.52,18.134,18.134,1936002,0
1997-06-26,18.142,18.235,17.8,17.895,1861538,0
1997-06-27,17.928,18.362,17.912,18.235,1886826,0
1997-06-30,18.397,18.44,17.758,17.8,1764601,0
1997-07-01,17.775,18.423,17.775,18.208,1437251,0
1997-07-02,18.272,18.307,17.87,18.307,1186117,0
1997-07-03,18.55,18.836,18.397,18.459,966945,0
1997-07-07,18.52,18.584,18.208,18.33,1946536,0
1997-07-08,18.397,18.423,18.159,18.414,971161,0
1997-07-09,18.706,18.706,17.97,18.208,818022,0
1997-07-10,18.142,18.362,18.083,18.125,861929,0
1997-07-11,18.118,18.33,18.083,18.208,966244,0
1997-07-14,18.177,18.52,18.118,18.208,623089,0
1997-07-15,18.118,18.118,17.86,18.021,916019,0
1997-07-16,18.118,18.584,18.021,18.423,741454,0
1997-07-17,18.397,18.665,18.362,18.567,919531,0
1997-07-18,18.272,18.272,17.638,17.638,1276737,0
1997-07-21,17.577,17.8,17.544,17.544,1162586,0
1997-07-22,17.611,18.005,17.544,17.97,821184,0
1997-07-23,17.97,18.159,17.955,18.1,949738,0
1997-07-24,18.584,18.584,18.048,18.511,1388427,0
1997-07-25,18.52,18.739,18.44,18.584,1387730,0
1997-07-28,18.611,18.706,18.379,18.459,834879,0
1997-07-29,18.459,18.852,18.459,18.836,1497312,0
1997-07-30,18.836,19.056,18.754,19.039,946573,0
1997-07-31,19.023,19.525,18.996,19.45,1206841,0
1997-08-01,19.654,19.654,19.148,19.262,1658532,0
1997-08-04,19.227,19.584,19.184,19.492,1189632,0
1997-08-05,19.372,19.397,19.116,19.116,1476236,0
1997-08-06,18.996,19.372,18.96,19.278,947982,0
1997-08-07,19.227,19.286,18.799,18.884,764284,0
1997-08-08,18.55,18.665,18.118,18.347,1682764,0
1997-08-11,18.397,18.602,18.272,18.459,1119032,0
1997-08-12,18.55,18.696,18.33,18.362,821888,0
1997-08-13,18.52,18.584,18.272,18.584,1191032,0
1997-08-14,18.584,18.602,18.253,18.33,710896,0
1997-08-15,18.083,18.142,17.767,17.782,725302,0
1997-08-18,17.816,18.021,17.638,18.021,1128513,0
1997-08-19,18.177,18.235,17.955,18.235,816969,0
1997-08-20,18.192,18.253,18.048,18.253,626250,0
1997-08-21,18.177,18.33,17.97,18.03,718625,0
1997-08-22,17.86,18.083,17.611,18.083,815917,0
1997-08-25,18.083,18.083,17.56,17.723,899509,0
1997-08-26,17.611,17.731,17.519,17.519,1346279,0
1997-08-27,17.519,17.638,17.33,17.544,1053001,0
1997-08-28,17.485,17.638,17.298,17.468,696497,0
1997-08-29,17.423,17.423,17.144,17.144,631872,0
1997-09-02,17.184,17.835,17.144,17.835,959224,0
1997-09-03,17.895,18.005,17.671,17.912,956412,0
1997-09-04,17.912,18.314,17.912,18.048,919179,0
1997-09-05,18.065,18.235,17.989,18.217,866845,0
1997-09-08,18.288,18.362,18.125,18.125,874572,0
1997-09-09,17.989,18.611,17.989,18.347,1303781,0
1997-09-10,18.272,18.511,18.142,18.142,756560,0
1997-09-11,18.1,18.235,17.544,17.835,1492043,0
1997-09-12,17.928,18.208,17.835,18.065,1028766,0
1997-09-15,17.928,18.414,17.928,18.379,917774,0
1997-09-16,18.584,18.96,18.477,18.943,1355057,0
1997-09-17,18.754,19.073,18.739,18.996,1192444,0
1997-09-18,18.978,19.337,18.978,19.098,1137647,0
1997-09-19,19.098,19.637,18.929,19.492,2012569,0
1997-09-22,19.654,19.979,19.603,19.961,1356116,0
1997-09-23,19.934,19.951,19.557,19.714,1007692,0
1997-09-24,19.714,20.031,19.337,19.432,1369110,0
1997-09-25,19.381,19.381,18.836,19.023,911098,0
1997-09-26,19.023,19.193,18.852,18.911,978186,0
1997-09-29,18.868,19.09,18.852,19.056,642056,0
1997-09-30,19.09,19.354,18.911,19.243,1061780,0
1997-10-01,19.278,19.397,19.098,19.381,1235644,0
1997-10-02,19.337,19.557,19.193,19.557,1044222,0
1997-10-03,19.557,19.773,19.098,19.525,1678548,0
1997-10-06,19.566,19.745,19.466,19.728,841207,0
1997-10-07,19.621,20.088,19.621,20.031,804326,0
1997-10-08,20.031,20.219,19.345,19.458,839097,0
1997-10-09,19.269,19.363,19.098,19.252,981700,0
1997-10-10,19.081,19.081,18.827,18.934,1477290,0
1997-10-13,19.006,19.098,18.969,19.064,596396,0
1997-10-14,19.124,19.139,18.86,19.006,874223,0
1997-10-15,18.86,19.006,18.762,18.762,855606,0
1997-10-16,18.762,19.031,18.689,18.715,1137297,0
1997-10-17,18.696,18.844,18.468,18.638,1173825,0
1997-10-20,18.638,18.827,18.541,18.696,917073,0
1997-10-21,18.696,19.064,18.673,19.006,767095,0
1997-10-22,19.015,19.304,18.987,19.081,834180,0
1997-10-23,18.987,19.081,18.558,18.894,1161881,0
1997-10-24,19.236,19.328,18.638,18.799,1619542,0
1997-10-27,18.696,18.827,17.44,17.44,731269,0
1997-10-28,16.81,18.468,16.681,18.338,2390849,0
1997-10-29,18.288,18.696,18.192,18.192,1429169,0
1997-10-30,17.816,18.244,17.782,17.876,1043517,0
1997-10-31,17.876,18.056,17.629,18.005,802573,0
1997-11-03,18.177,18.432,18.149,18.397,1190684,0
1997-11-04,18.338,18.594,18.322,18.414,702469,0
1997-11-05,18.485,18.762,18.338,18.511,608688,0
1997-11-06,18.449,18.62,18.354,18.541,1034384,0
1997-11-07,18.379,18.541,18.134,18.354,945522,0
1997-11-10,18.379,18.485,17.97,17.989,559868,0
1997-11-11,18.056,18.244,18.005,18.168,759368,0
1997-11-12,17.97,18.494,17.947,18.021,966945,0
1997-11-13,18.038,18.065,17.782,18.056,980292,0
1997-11-14,18.1,18.192,17.851,17.962,737590,0
1997-11-17,18.192,18.322,18.083,18.177,1182605,0
1997-11-18,18.208,18.288,17.989,18.118,556001,0
1997-11-19,18.134,18.432,18.083,18.37,522986,0
1997-11-20,18.379,18.92,18.354,18.799,1362436,0
1997-11-21,18.894,18.987,18.656,18.844,744617,0
1997-11-24,18.844,18.934,18.379,18.494,552136,0
1997-11-25,18.541,18.696,18.322,18.696,1024901,0
1997-11-26,18.715,18.951,18.656,18.799,653294,0
1997-11-28,18.86,18.951,18.78,18.808,320675,0
1997-12-01,18.86,19.525,18.808,19.414,1084962,0
1997-12-02,19.432,19.566,19.432,19.441,713358,0
1997-12-03,19.475,19.868,19.304,19.68,1145376,0
1997-12-04,20.088,20.088,19.773,19.842,834180,0
1997-12-05,19.714,19.961,19.714,19.842,471356,0
1997-12-08,19.773,19.868,19.321,19.637,1075129,0
1997-12-09,19.637,19.714,19.397,19.441,617119,0
1997-12-10,19.397,19.508,19.116,19.328,849286,0
1997-12-11,19.269,19.269,18.903,19.098,446769,0
1997-12-12,19.031,19.116,18.731,19.006,887570,0
1997-12-15,19.006,19.006,18.86,18.92,527203,0
1997-12-16,18.951,19.124,18.894,19.006,1385616,0
1997-12-17,19.015,19.064,18.827,18.876,1029115,0
1997-12-18,18.808,18.86,18.449,18.449,745670,0
1997-12-19,18.379,18.511,18.005,18.494,1352954,0
1997-12-22,18.558,18.731,18.485,18.594,646974,0
1997-12-23,18.511,18.511,17.928,17.928,924799,0
1997-12-24,17.876,17.97,17.749,17.928,817324,0
1997-12-26,17.912,17.97,17.749,17.835,198097,0
1997-12-29,17.928,18.338,17.928,18.338,674372,0
1997-12-30,18.338,18.876,18.338,18.876,1246880,0
1997-12-31,18.827,18.987,18.696,18.844,680691,0
1998-01-02,18.827,18.86,18.715,18.844,626250,0
1998-01-05,18.876,19.176,18.844,18.969,900215,0
1998-01-06,18.92,19.381,18.827,19.304,1522603,0
1998-01-07,19.269,19.269,18.808,18.951,604474,0
1998-01-08,18.996,19.064,18.638,18.665,631519,0
1998-01-09,18.567,18.567,17.938,18.048,985212,0
1998-01-12,17.807,18.297,17.698,18.272,1112359,0
1998-01-13,18.44,18.55,18.314,18.405,613257,0
1998-01-14,18.511,18.602,18.477,18.55,734782,0
1998-01-15,18.55,18.55,18.065,18.235,549684,0
1998-01-16,18.44,18.647,18.405,18.638,858418,0
1998-01-20,18.584,19.048,18.511,19.031,724594,0
1998-01-21,18.934,19.064,18.494,18.731,782200,0
1998-01-22,18.638,18.638,18.405,18.459,368444,0
1998-01-23,18.44,18.44,18.074,18.405,680691,0
1998-01-26,18.397,18.511,18.109,18.297,980292,0
1998-01-27,18.397,18.533,18.314,18.405,1607601,0
1998-01-28,18.423,18.696,18.423,18.527,1587226,0
1998-01-29,18.527,19.064,18.511,18.934,1063538,0
1998-01-30,18.951,19.015,18.79,18.79,725649,0
1998-02-02,18.79,19.321,18.731,19.139,1577391,0
1998-02-03,19.081,19.158,19.031,19.158,579537,0
1998-02-04,19.015,19.176,19.015,19.158,929015,0
1998-02-05,19.098,19.269,18.934,19.098,547221,0
1998-02-06,19.139,19.209,19.048,19.107,442907,0
1998-02-09,19.098,19.252,19.064,19.193,590077,0
1998-02-10,19.218,19.603,19.218,19.269,1202625,0
1998-02-11,19.218,20.097,19.139,20.097,2807413,0
1998-02-12,20.031,20.602,20.031,20.576,2566466,0
1998-02-13,20.414,20.491,20.047,20.284,1150291,0
1998-02-17,20.474,20.798,20.353,20.652,1531032,0
1998-02-18,20.602,21.151,20.585,20.937,1208595,0
1998-02-19,20.893,21.206,20.822,21.174,1740715,0
1998-02-20,21.224,21.543,21.037,21.543,1630778,0
1998-02-23,21.543,22.001,21.372,21.848,1823959,0
1998-02-24,21.848,21.944,21.593,21.609,1976040,0
1998-02-25,21.617,21.74,21.617,21.686,1117628,0
1998-02-26,21.617,22.114,21.543,21.958,1064942,0
1998-02-27,21.848,22.26,21.848,22.055,1192093,0
1998-03-02,22.02,22.189,21.848,21.958,757260,0
1998-03-03,21.892,22.163,21.892,22.055,645216,0
1998-03-04,22.02,22.036,21.813,21.83,804326,0
1998-03-05,21.722,21.74,21.174,21.464,1412662,0
1998-03-06,21.372,22.226,21.372,21.984,965893,0
1998-03-09,22.001,22.514,22.001,22.276,1352954,0
1998-03-10,22.292,22.609,22.189,22.609,1401074,0
1998-03-11,22.592,22.976,22.576,22.976,1253554,0
1998-03-12,22.884,23.53,22.702,23.259,1475184,0
1998-03-13,23.163,23.464,23.088,23.216,1014716,0
1998-03-16,23.145,23.439,23.103,23.386,890730,0
1998-03-17,23.145,23.216,22.884,23.072,1355413,0
1998-03-18,22.891,23.131,22.849,22.958,641705,0
1998-03-19,23.088,23.259,23.055,23.131,1076886,0
1998-03-20,23.198,23.198,22.866,23.088,1155562,0
1998-03-23,23.112,23.216,22.644,22.644,942363,0
1998-03-24,22.644,22.832,22.48,22.719,1685574,0
1998-03-25,22.891,23.131,22.702,22.779,1026660,0
1998-03-26,22.737,22.737,22.37,22.37,1151346,0
1998-03-27,22.37,22.448,21.857,22.276,2655682,0
1998-03-30,22.131,22.131,21.848,21.944,3582940,0
1998-03-31,21.911,22.514,21.911,22.208,2189244,0
1998-04-01,22.276,22.386,22.163,22.245,1024901,0
1998-04-02,22.292,22.497,22.189,22.463,1468861,0
1998-04-03,22.514,23.088,22.514,23.055,2231389,0
1998-04-06,22.992,23.31,22.992,23.18,1485369,0
1998-04-07,23.145,23.368,22.609,22.719,1485720,0
1998-04-08,22.832,23.088,22.488,22.634,951140,0
1998-04-09,22.618,23.001,22.576,22.849,1128866,0
1998-04-13,22.908,23.088,22.779,23.019,1036142,0
1998-04-14,23.037,23.31,23.037,23.31,1101468,0
1998-04-15,23.31,23.566,23.103,23.497,1241963,0
1998-04-16,23.472,23.548,23.276,23.422,1172771,0
1998-04-17,23.422,23.79,23.403,23.676,1236695,0
1998-04-20,23.676,23.951,23.676,23.897,1128513,0
1998-04-21,23.897,24.157,23.727,24.028,1602329,0
1998-04-22,24.041,24.263,23.879,23.914,1177686,0
1998-04-23,23.855,23.897,23.422,23.497,1096904,0
1998-04-24,23.342,23.497,22.958,23.055,911804,0
1998-04-27,22.924,22.924,22.252,22.377,1195251,0
1998-04-28,22.488,22.796,22.352,22.463,889676,0
1998-04-29,22.448,22.796,22.154,22.653,1029115,0
1998-04-30,22.728,23.824,22.719,23.31,1504687,0
1998-05-01,23.276,23.48,23.243,23.48,659617,0
1998-05-04,23.472,23.513,22.958,23.037,1481856,0
1998-05-05,22.763,23.145,22.702,23.131,904782,0
1998-05-06,23.243,23.243,22.48,22.609,1212812,0
1998-05-07,22.653,22.653,22.138,22.252,1167853,0
1998-05-08,22.189,22.448,22.189,22.396,1739313,0
1998-05-11,22.463,22.687,22.352,22.48,578132,0
1998-05-12,22.377,22.634,22.154,22.634,1501174,0
1998-05-13,22.576,22.763,22.558,22.634,567594,0
1998-05-14,22.576,22.609,22.189,22.333,451333,0
1998-05-15,22.226,22.566,22.064,22.506,983453,0
1998-05-18,22.506,22.576,21.967,22.172,650134,0
1998-05-19,22.235,22.448,21.884,22.361,1087774,0
1998-05-20,22.432,23.31,22.333,23.31,2189244,0
1998-05-21,23.216,23.243,22.763,23.198,1454461,0
1998-05-22,23.198,23.216,22.592,22.592,629411,0
1998-05-26,22.634,22.857,22.448,22.463,679639,0
1998-05-27,22.121,22.268,21.804,21.951,1357520,0
1998-05-28,21.992,22.377,21.609,22.226,840852,0
1998-05-29,22.634,22.891,22.396,22.396,919881,0
1998-06-01,22.463,22.832,22.333,22.506,676825,0
1998-06-02,22.669,22.702,21.967,22.045,1441114,0
1998-06-03,22.01,22.08,21.696,21.732,1221594,0
1998-06-04,21.732,22.283,21.584,22.154,936041,0
1998-06-05,22.318,22.576,22.099,22.54,653294,0
1998-06-08,22.48,22.813,22.377,22.669,670854,0
1998-06-09,22.719,22.849,22.609,22.779,508587,0
1998-06-10,22.849,22.857,22.377,22.377,620985,0
1998-06-11,22.448,22.463,21.642,21.92,707385,0
1998-06-12,21.92,21.936,21.455,21.884,762882,0
1998-06-15,21.363,21.552,21.197,21.259,1246880,0
1998-06-16,21.232,21.584,21.037,21.232,1413715,0
1998-06-17,21.42,22.114,21.403,21.66,1358222,0
1998-06-18,21.804,21.857,21.473,21.584,1163638,0
1998-06-19,21.517,21.66,21.517,21.6,1119032,0
1998-06-22,21.625,22.029,21.552,21.866,1003121,0
1998-06-23,21.901,22.488,21.901,22.414,1697865,0
1998-06-24,22.414,23.001,22.333,23.001,876327,0
1998-06-25,23.145,23.259,22.941,23.001,853852,0
1998-06-26,23.055,23.216,22.857,23.001,709492,0
1998-06-29,22.992,23.096,22.876,22.876,446769,0
1998-06-30,23.216,23.48,23.019,23.188,1331177,0
1998-07-01,23.216,23.216,22.804,23.096,1362319,0
1998-07-02,22.728,23.112,22.634,23.096,1184127,0
1998-07-06,23.188,23.762,23.163,23.644,1042697,0
1998-07-07,23.644,23.668,22.924,23.072,1484550,0
1998-07-08,23.055,23.897,23.001,23.847,2053313,0
1998-07-09,23.847,24.067,23.609,23.659,951844,0
1998-07-10,23.412,24.166,23.368,23.978,761010,0
1998-07-13,23.87,24.309,23.847,24.139,1153920,0
1998-07-14,24.166,24.837,24.166,24.6,1030288,0
1998-07-15,24.505,24.574,24.335,24.388,1077118,0
1998-07-16,24.335,24.72,24.281,24.72,922808,0
1998-07-17,24.55,24.623,24.426,24.574,862162,0
1998-07-20,24.478,24.666,24.237,24.478,902905,0
1998-07-21,24.388,24.505,23.78,23.951,786297,0
1998-07-22,23.951,24.214,23.753,23.951,622156,0
1998-07-23,24.388,24.401,23.131,23.131,996336,0
1998-07-24,23.225,23.583,22.448,23.028,1187172,0
1998-07-27,22.694,22.932,22.472,22.788,1481738,0
1998-07-28,22.719,23.131,22.618,23.079,1880977,0
1998-07-29,23.131,23.753,22.932,23.317,2147213,0
1998-07-30,23.317,23.978,23.317,23.78,1305654,0
1998-07-31,23.78,24.191,23.412,23.583,1154624,0
1998-08-03,23.489,23.806,23.489,23.685,1179209,0
1998-08-04,23.685,23.847,22.549,22.644,2295433,0
1998-08-05,22.84,23.251,22.522,22.884,2748992,0
1998-08-06,22.908,23.103,22.788,23.055,1656654,0
1998-08-07,23.001,23.636,22.983,23.439,1561584,0
1998-08-10,23.368,23.897,23.368,23.539,2018894,0
1998-08-11,23.276,23.342,22.352,22.522,1697865,0
1998-08-12,22.592,22.763,22.163,22.522,1772328,0
1998-08-13,22.522,22.644,22.114,22.26,1393227,0
1998-08-14,22.208,22.472,21.771,21.967,674837,0
1998-08-17,22.02,22.405,21.967,22.405,578832,0
1998-08-18,22.326,22.788,22.283,22.522,700127,0
1998-08-19,22.549,22.549,21.992,22.036,926792,0
1998-08-20,22.02,22.84,22.02,22.432,1034737,0
1998-08-21,22.26,22.301,21.097,21.732,1350612,0
1998-08-24,22.114,22.405,21.651,21.892,1148301,0
1998-08-25,20.954,21.732,20.661,21.464,2722064,0
1998-08-26,21.386,21.386,20.618,20.857,2231506,0
1998-08-27,20.5,20.807,19.696,19.916,1721283,0
1998-08-28,20.039,20.227,19.696,19.842,2218394,0
1998-08-31,19.893,19.943,18.665,18.665,2010468,0
1998-09-01,18.347,18.969,17.816,18.836,2955750,0
1998-09-02,19.116,19.116,18.347,18.836,1382456,0
1998-09-03,18.754,19.218,18.494,19.048,1325088,0
1998-09-04,18.951,19.193,18.731,18.876,1425543,0
1998-09-08,18.876,19.671,18.876,19.603,925151,0
1998-09-09,19.603,19.8,19.483,19.671,722604,0
1998-09-10,19.458,19.696,19.116,19.363,1684285,0
1998-09-11,19.262,19.842,19.243,19.842,964020,0
1998-09-14,19.842,20.91,19.8,20.91,1513116,0
1998-09-15,20.857,21.967,20.807,21.584,1272403,0
1998-09-16,21.534,22.208,21.053,21.386,1910945,0
1998-09-17,21.053,21.053,20.106,20.328,1097022,0
1998-09-18,20.277,20.448,19.8,19.961,1273577,0
1998-09-21,19.916,19.987,19.55,19.8,1073137,0
1998-09-22,19.943,20.328,19.916,20.227,986263,0
1998-09-23,20.568,21.386,20.353,21.338,1315022,0
1998-09-24,21.241,21.464,20.884,20.884,1102873,0
1998-09-25,20.422,20.857,19.868,20.422,1177336,0
1998-09-28,20.448,20.713,19.8,19.842,994930,0
1998-09-29,19.943,20.063,19.603,19.745,577898,0
1998-09-30,19.363,19.55,19.116,19.218,1174061,0
1998-10-01,19.023,19.193,17.577,17.714,1651736,0
1998-10-02,17.671,17.962,16.894,17.382,2974485,0
1998-10-05,16.996,17.355,16.996,17.184,1616613,0
1998-10-06,17.289,18.297,17.261,17.842,1494383,0
1998-10-07,17.876,18.235,17.219,17.56,1045508,0
1998-10-08,17.511,17.511,16.904,17.485,1675854,0
1998-10-09,17.485,19.286,17.485,19.286,2265929,0
1998-10-12,19.286,19.458,19.167,19.193,781848,0
1998-10-13,19.381,21.159,19.337,20.773,2126372,0
1998-10-14,20.67,20.798,20.209,20.209,937561,0
1998-10-15,20.114,20.652,19.628,20.551,2774982,0
1998-10-16,20.551,20.97,20.235,20.406,2461213,0
1998-10-19,20.457,21.574,20.457,21.159,1325325,0
1998-10-20,21.378,22.01,21.142,21.259,1103577,0
1998-10-21,21.259,21.329,20.866,20.919,792148,0
1998-10-22,21.037,21.429,20.652,21.403,798004,0
1998-10-23,21.429,21.669,20.944,20.944,588668,0
1998-10-26,21.526,22.18,21.259,21.796,1253672,0
1998-10-27,21.892,22.455,21.892,22.283,1230726,0
1998-10-28,22.235,22.497,21.813,22.154,974788,0
1998-10-29,22.064,22.154,21.329,21.722,1423434,0
1998-10-30,22.208,22.208,21.481,21.625,1645650,0
1998-11-02,21.967,22.497,21.552,22.352,1301442,0
1998-11-03,22.497,22.719,22.235,22.26,676477,0
1998-11-04,22.352,22.813,22.01,22.18,891901,0
1998-11-05,22.208,23.131,22.208,22.866,1297224,0
1998-11-06,22.813,23.18,22.497,23.037,577194,0
1998-11-09,23.037,23.037,22.522,22.626,463864,0
1998-11-10,22.576,22.84,22.26,22.283,491026,0
1998-11-11,22.377,22.576,21.669,21.892,956993,0
1998-11-12,21.892,22.138,21.722,21.839,580239,0
1998-11-13,21.866,22.601,21.866,22.601,562206,0
1998-11-16,22.601,22.813,22.114,22.301,967297,0
1998-11-17,22.377,23.037,22.352,22.813,713708,0
1998-11-18,22.915,23.378,22.866,23.234,838275,0
1998-11-19,23.207,23.472,22.941,23.234,567829,0
1998-11-20,23.43,23.548,23.037,23.18,677180,0
1998-11-23,23.43,24.13,23.378,23.815,1061429,0
1998-11-24,23.668,23.771,23.351,23.497,1039652,0
1998-11-25,23.497,23.497,23.131,23.18,950907,0
1998-11-27,23.18,23.18,22.891,22.983,476274,0
1998-11-30,22.983,22.983,22.669,22.669,875509,0
1998-12-01,22.719,22.719,22.26,22.26,1233302,0
1998-12-02,22.208,22.549,22.064,22.549,756323,0
1998-12-03,22.352,22.576,22.138,22.18,642757,0
1998-12-04,22.432,22.669,22.138,22.601,1573061,0
1998-12-07,22.601,23.207,22.405,23.18,1074304,0
1998-12-08,23.088,23.378,22.983,23.009,851156,0
1998-12-09,23.009,23.301,22.983,23.009,797299,0
1998-12-10,23.064,23.18,22.644,22.644,1295586,0
1998-12-11,22.644,22.84,21.967,21.967,627071,0
1998-12-14,21.866,22.114,21.378,21.651,725883,0
1998-12-15,21.552,22.138,21.354,22.036,1234940,0
1998-12-16,21.944,22.138,21.696,21.771,689825,0
1998-12-17,21.429,22.154,21.429,22.089,1247118,0
1998-12-18,22.089,22.18,21.625,21.866,1356462,0
1998-12-21,21.722,22.84,21.722,22.576,904313,0
1998-12-22,22.576,23.207,22.576,22.746,846476,0
1998-12-23,22.746,22.891,22.26,22.84,1288325,0
1998-12-24,22.746,23.154,22.669,23.112,291993,0
1998-12-28,22.983,22.983,22.626,22.626,731739,0
1998-12-29,22.626,22.983,22.626,22.958,1018815,0
1998-12-30,23.112,23.207,22.941,23.037,1052298,0
1998-12-31,22.983,23.088,22.694,22.771,730098,0
1999-01-04,22.771,23.521,22.771,23.497,1468392,0
1999-01-05,23.403,23.521,23.088,23.131,1250162,0
1999-01-06,23.131,23.472,23.009,23.378,2064089,0
1999-01-07,23.359,23.412,22.966,23.333,1380119,0
1999-01-08,23.439,23.978,23.136,23.923,1717772,0
1999-01-11,23.832,24.121,23.292,23.359,1236343,0
1999-01-12,23.188,23.464,23.136,23.216,1437713,0
1999-01-13,22.876,23.701,22.849,23.243,1158839,0
1999-01-14,23.243,23.31,22.455,22.558,1394869,0
1999-01-15,22.941,23.439,22.796,23.439,1325791,0
1999-01-19,23.333,24.05,23.292,23.727,1111304,0
1999-01-20,23.53,24.263,23.464,24.05,1534187,0
1999-01-21,24.148,24.263,23.53,23.556,2068535,0
1999-01-22,22.9,23.046,22.405,22.728,1847026,0
1999-01-25,22.677,23.243,22.558,22.558,1276150,0
1999-01-26,22.558,22.702,22.455,22.531,1876994,0
1999-01-27,22.558,23.506,22.558,23.292,1194899,0
1999-01-28,23.31,24.318,23.31,24.318,1482909,0
1999-01-29,24.318,24.658,23.923,24.658,929599,0
1999-02-01,24.566,24.828,24.371,24.789,1028414,0
1999-02-02,24.711,25.009,24.461,24.959,2049569,0
1999-02-03,24.853,25.077,24.736,25.009,1332116,0
1999-02-04,24.906,24.932,23.923,24.05,1504218,0
1999-02-05,24.148,24.2,23.556,23.727,1235875,0
1999-02-08,23.78,23.855,23.583,23.806,1308228,0
1999-02-09,23.727,23.87,23.506,23.636,746961,0
1999-02-10,23.243,23.87,23.216,23.489,1305421,0
1999-02-11,23.386,26.374,23.386,25.863,4133554,0
1999-02-12,25.762,26.649,25.444,25.941,2880587,0
1999-02-16,25.941,26.425,25.496,26.4,2436627,0
1999-02-17,26.257,26.871,26.033,26.086,1909778,0
1999-02-18,25.983,26.768,25.693,26.308,1674450,0
1999-02-19,26.033,26.821,25.941,26.506,1770687,0
1999-02-22,26.452,27.408,26.452,27.281,1380119,0
1999-02-23,27.187,28.733,27.136,28.34,2170395,0
1999-02-24,28.34,28.563,26.965,27.068,1919843,0
1999-02-25,27.264,27.461,26.506,26.701,1903455,0
1999-02-26,26.742,27.829,26.624,27.777,1581020,0
1999-03-01,27.844,28.239,26.768,28.118,2019364,0
1999-03-02,27.921,29.321,27.844,28.828,2704973,0
1999-03-03,29.416,29.614,28.68,29.127,2282320,0
1999-03-04,29.025,30.005,28.973,29.887,1564396,0
1999-03-05,29.979,30.716,29.979,30.423,1869504,0
1999-03-08,30.398,30.842,30.005,30.594,1564160,0
1999-03-09,30.398,30.74,29.861,30.689,1763898,0
1999-03-10,30.887,31.132,30.594,30.791,1334224,0
1999-03-11,30.887,30.887,30.321,30.594,1737438,0
1999-03-12,30.842,30.842,29.716,30.279,1848428,0
1999-03-15,30.594,30.594,30.15,30.57,1306827,0
1999-03-16,30.594,30.887,30.058,30.084,1025370,0
1999-03-17,29.979,29.979,29.272,29.492,1437713,0
1999-03-18,29.467,29.807,29.272,29.638,1321110,0
1999-03-19,29.536,30.816,29.492,29.953,1645411,0
1999-03-22,29.953,30.545,29.953,30.373,1046209,0
1999-03-23,30.373,30.373,28.706,28.828,1687799,0
1999-03-24,28.733,28.851,28.17,28.631,2075090,0
1999-03-25,28.631,29.492,28.631,29.127,1149940,0
1999-03-26,29.025,29.025,28.484,28.904,915550,0
1999-03-29,28.904,29.196,28.904,29.025,894709,0
1999-03-30,29.101,29.272,28.654,29.15,1052533,0
1999-03-31,29.246,29.391,29.101,29.127,1124184,0
1999-04-01,29.025,29.365,28.706,28.803,1079693,0
1999-04-05,29.22,29.758,29.101,29.416,1140339,0
1999-04-06,28.828,28.998,28.631,28.973,3556831,0
1999-04-07,28.973,29.101,28.786,28.786,1664613,0
1999-04-08,29.016,30.61,28.965,30.049,3184993,0
1999-04-09,31.449,31.449,29.945,29.97,1627619,0
1999-04-12,29.97,30.415,29.945,30.389,1647053,0
1999-04-13,30.493,30.585,30.023,30.193,1338906,0
1999-04-14,30.245,30.245,29.852,30.023,1966208,0
1999-04-15,29.97,29.996,28.598,29.083,2462620,0
1999-04-16,29.083,29.083,28.494,28.836,1116221,0
1999-04-19,28.836,29.945,28.442,28.494,1521546,0
1999-04-20,28.545,29.527,28.545,28.836,2203643,0
1999-04-21,29.628,30.561,29.186,30.561,1996415,0
1999-04-22,30.664,31.943,30.664,31.577,3086645,0
1999-04-23,31.577,31.997,31.329,31.329,1073372,0
1999-04-26,31.278,31.38,30.271,30.321,907822,0
1999-04-27,30.22,31.228,30.167,31.004,1878635,0
1999-04-28,31.057,31.646,31.057,31.184,1546369,0
1999-04-29,31.499,31.774,30.585,30.808,1611463,0
1999-04-30,30.716,30.962,29.799,30.193,1648929,0
1999-05-03,30.193,30.44,30.023,30.415,1239387,0
1999-05-04,30.467,30.519,28.989,29.5,2141357,0
1999-05-05,29.605,29.826,28.194,29.357,2629342,0
1999-05-06,29.255,29.383,28.885,29.186,2198958,0
1999-05-07,29.329,29.775,29.237,29.552,1097254,0
1999-05-10,29.186,29.329,28.836,29.083,1506795,0
1999-05-11,29.186,30.519,29.186,30.023,1812135,0
1999-05-12,30.117,31.158,29.681,31.004,1967849,0
1999-05-13,30.911,31.004,30.519,30.545,761944,0
1999-05-14,30.297,30.321,29.304,29.878,1131680,0
1999-05-17,29.826,29.878,28.836,29.628,964490,0
1999-05-18,29.579,29.799,29.108,29.46,1210352,0
1999-05-19,29.723,29.723,29.108,29.552,1134020,0
1999-05-20,29.304,29.723,29.16,29.186,1291838,0
1999-05-21,29.083,29.357,28.794,28.859,1288092,0
1999-05-24,29.083,29.083,27.359,27.802,2916413,0
1999-05-25,27.802,28.049,27.11,27.11,2072985,0
1999-05-26,27.314,27.999,26.871,27.735,2800269,0
1999-05-27,27.511,27.707,27.11,27.136,1045273,0
1999-05-28,27.068,28.741,27.042,28.689,1759917,0
1999-06-01,28.662,28.662,27.486,27.853,1171716,0
1999-06-02,27.604,28.989,26.991,28.836,1983069,0
1999-06-03,28.885,28.885,28.271,28.598,1177336,0
1999-06-04,28.989,29.279,28.836,29.279,950206,0
1999-06-07,29.083,29.255,28.741,28.741,1128866,0
1999-06-08,28.794,28.965,28.349,28.545,724947,0
1999-06-09,28.794,28.989,28.127,28.393,1431162,0
1999-06-10,28.1,28.741,28.1,28.689,1012021,0
1999-06-11,28.768,28.836,28.246,28.768,902905,0
1999-06-14,28.819,29.579,28.716,29.237,1240557,0
1999-06-15,29.083,29.383,28.989,29.237,997739,0
1999-06-16,29.329,30.075,29.186,29.945,1152281,0
1999-06-17,30.74,30.74,30.117,30.493,1603500,0
1999-06-18,30.519,30.74,30.245,30.561,1583363,0
1999-06-21,30.664,30.664,30.193,30.44,574618,0
1999-06-22,30.297,30.716,30.297,30.365,832892,0
1999-06-23,30.271,30.34,29.861,30.049,940605,0
1999-06-24,29.799,29.826,28.716,29.383,1272638,0
1999-06-25,29.476,29.628,28.859,29.237,858651,0
1999-06-28,29.186,29.628,29.04,29.527,782316,0
1999-06-29,29.434,30.74,29.408,30.74,1180613,0
1999-06-30,30.297,30.689,29.699,29.852,2002034,0
1999-07-01,29.905,30.193,29.723,29.945,831722,0
1999-07-02,29.945,31.132,29.878,30.861,869421,0
1999-07-06,30.911,31.526,30.861,30.887,877850,0
1999-07-07,30.765,31.696,30.765,31.696,1813073,0
1999-07-08,32.277,32.319,31.082,31.158,3171175,0
1999-07-09,31.107,31.799,31.107,31.38,1246412,0
1999-07-12,31.484,31.484,30.887,31.158,1033331,0
1999-07-13,30.493,30.986,30.415,30.758,1243134,0
1999-07-14,30.861,30.986,30.509,30.585,1891512,0
1999-07-15,30.585,30.986,30.585,30.758,1536763,0
1999-07-16,30.833,31.355,30.782,31.304,1297461,0
1999-07-19,31.237,31.261,30.833,30.887,989073,0
1999-07-20,30.782,30.887,30.61,30.664,898224,0
1999-07-21,30.716,30.833,29.996,30.263,1400016,0
1999-07-22,30.415,30.689,30.312,30.493,1107795,0
1999-07-23,30.287,30.415,30.167,30.389,815330,0
1999-07-26,30.287,31.184,30.245,30.861,1010150,0
1999-07-27,30.74,32.228,30.74,31.704,2414150,0
1999-07-28,31.729,31.852,31.082,31.237,1738140,0
1999-07-29,30.936,30.936,30.041,30.22,1985412,0
1999-07-30,30.537,30.808,30.067,30.141,876213,0
1999-08-02,30.287,30.312,30.067,30.141,744617,0
1999-08-03,30.093,30.117,29.049,29.518,1300968,0
1999-08-04,29.62,29.921,28.956,29.127,934515,0
1999-08-05,29.321,29.425,28.607,29.049,1071497,0
1999-08-06,29.049,29.073,27.735,27.784,1476120,0
1999-08-09,27.888,28.279,27.888,28.185,916249,0
1999-08-10,28.254,28.356,27.486,27.735,2017488,0
1999-08-11,27.759,27.861,27.511,27.735,843198,0
1999-08-12,27.735,28.851,27.735,28.434,1202625,0
1999-08-13,28.654,29.545,28.607,29.452,749297,0
1999-08-16,29.545,29.596,29.101,29.321,421715,0
1999-08-17,29.425,30.22,29.425,30.22,834062,0
1999-08-18,30.167,30.167,29.767,30.014,617705,0
1999-08-19,29.816,29.816,29.348,29.62,707152,0
1999-08-20,29.518,30.093,29.476,30.093,624259,0
1999-08-23,30.067,30.415,30.014,30.245,1151112,0
1999-08-24,30.287,30.415,29.647,29.921,1507731,0
1999-08-25,30.014,30.44,29.425,30.117,1731350,0
1999-08-26,30.167,30.638,30.093,30.537,708321,0
1999-08-27,30.537,30.808,29.15,29.296,1064241,0
1999-08-30,29.399,29.897,28.254,28.332,1050660,0
1999-08-31,28.434,29.204,28.434,28.876,1270296,0
1999-09-01,29.049,29.296,28.803,29.246,1156025,0
1999-09-02,29.321,29.321,28.434,28.998,990481,0
1999-09-03,29.492,29.945,29.492,29.723,1112709,0
1999-09-07,29.749,30.193,29.699,30.041,1018109,0
1999-09-08,29.945,30.34,29.723,30.093,859116,0
1999-09-09,30.093,30.093,29.321,29.452,763818,0
1999-09-10,29.699,30.117,29.62,30.117,782785,0
1999-09-13,30.263,30.263,29.749,29.844,730098,0
1999-09-14,29.749,29.749,29.101,29.228,1478461,0
1999-09-15,29.791,29.996,29.177,29.476,1174759,0
1999-09-16,29.374,29.425,28.553,28.956,604590,0
1999-09-17,28.956,29.246,28.733,29.025,1391589,0
1999-09-20,29.073,29.321,28.98,29.073,698953,0
1999-09-21,28.98,28.998,28.356,28.956,952078,0
1999-09-22,29.049,29.452,27.939,28.384,1393932,0
1999-09-23,28.356,28.356,26.179,27.237,5314405,0
1999-09-24,27.237,27.237,24.488,25.855,3959813,0
1999-09-27,25.855,27.314,25.855,26.571,1557138,0
1999-09-28,26.676,26.676,25.582,26.179,2293790,0
1999-09-29,26.274,27.614,26.078,27.018,2577825,0
1999-09-30,27.068,27.47,27.042,27.17,1075245,0
1999-10-01,27.068,27.068,26.024,26.497,2345307,0
1999-10-04,26.597,26.947,26.4,26.871,1328838,0
1999-10-05,26.871,27.417,26.624,27.092,1440292,0
1999-10-06,27.588,28.706,27.486,28.006,2191232,0
1999-10-07,28.16,28.393,27.861,27.939,1762023,0
1999-10-08,27.939,28.041,27.716,27.939,1927806,0
1999-10-11,27.912,27.939,26.896,27.392,1456217,0
1999-10-12,27.392,27.563,27.092,27.417,1966444,0
1999-10-13,27.417,27.443,26.742,26.847,1455279,0
1999-10-14,26.742,26.847,25.693,26.742,1886360,0
1999-10-15,26.847,26.847,26.146,26.444,2558621,0
1999-10-18,26.444,27.495,26.444,27.34,2082348,0
1999-10-19,27.64,28.091,27.588,27.861,1945604,0
1999-10-20,27.939,28.288,27.912,28.067,1591093,0
1999-10-21,27.964,28.662,27.939,28.615,1250861,0
1999-10-22,28.467,30.732,28.442,30.408,2629571,0
1999-10-25,29.936,30.408,29.784,29.861,1857089,0
1999-10-26,29.664,29.914,28.59,28.836,1730880,0
1999-10-27,28.786,29.861,28.59,29.807,1548705,0
1999-10-28,30.681,30.962,30.408,30.936,2306434,0
1999-10-29,31.132,31.909,31.082,31.559,2437801,0
1999-11-01,31.458,31.926,30.732,30.732,1541916,0
1999-11-02,30.638,31.38,30.459,30.782,1814004,0
1999-11-03,30.782,30.962,30.34,30.459,2047927,0
1999-11-04,30.537,31.682,30.537,31.38,1327900,0
1999-11-05,31.926,33.277,31.926,32.532,2278807,0
1999-11-08,32.328,32.38,31.783,32.031,1448256,0
1999-11-09,31.926,32.237,31.682,31.926,1381054,0
1999-11-10,31.783,32.131,31.655,32.006,2186083,0
1999-11-11,31.978,32.08,31.86,31.953,1011791,0
1999-11-12,32.057,33.03,32.057,32.809,1124184,0
1999-11-15,32.809,32.859,32.157,32.56,2589531,0
1999-11-17,32.577,32.679,31.682,31.834,1269129,0
1999-11-18,31.834,32.006,30.638,31.329,1762727,0
1999-11-19,31.286,31.533,31.132,31.533,1335626,0
1999-11-22,31.329,31.433,30.537,31.082,1468392,0
1999-11-23,31.082,31.484,30.986,31.057,1942794,0
1999-11-24,30.986,30.986,30.459,30.758,1659699,0
1999-11-26,30.758,30.986,30.732,30.732,823760,0
1999-11-29,30.732,31.107,30.38,30.664,1392294,0
1999-11-30,30.61,31.433,30.61,31.38,1287860,0
1999-12-01,31.286,31.586,31.107,31.158,1657122,0
1999-12-02,31.261,31.612,31.03,31.355,1217376,0
1999-12-03,31.729,32.577,31.729,32.328,1657122,0
1999-12-06,32.277,32.874,32.057,32.506,1335862,0
1999-12-07,32.406,32.926,32.209,32.679,2362400,0
1999-12-08,32.729,32.859,32.352,32.729,1443572,0
1999-12-09,33.432,34.95,33.106,34.927,3439988,0
1999-12-10,35.719,35.77,34.679,35.249,3679764,0
1999-12-13,35.249,35.249,34.328,34.428,1778183,0
1999-12-14,34.175,34.428,33.548,33.925,2721830,0
1999-12-15,33.824,33.85,33.201,33.251,2900726,0
1999-12-16,33.354,33.728,32.756,33.131,2598429,0
1999-12-17,33.277,34.473,33.251,34.079,2663995,0
1999-12-20,33.979,33.979,33.277,33.501,2492823,0
1999-12-21,33.824,35.054,33.406,34.95,2226123,0
1999-12-22,34.95,37.575,34.901,37.47,3418211,0
1999-12-23,37.47,38.472,37.223,38.444,3040983,0
1999-12-27,38.341,38.563,37.523,37.523,1803469,0
1999-12-28,37.017,37.55,37.017,37.419,1344995,0
1999-12-29,37.523,37.771,37.343,37.523,739698,0
1999-12-30,37.523,38.616,37.47,37.819,1132615,0
1999-12-31,38.015,38.239,37.771,38.196,314004,0
2000-01-03,37.72,37.771,37.197,37.747,2536378,0
2000-01-04,37.523,38.095,35.421,36.045,5007662,0
2000-01-05,36.045,36.276,34.379,34.753,4375909,0
2000-01-06,35.311,37.215,34.705,37.087,2150022,0
2000-01-07,37.061,38.42,36.658,38.265,1866693,0
2000-01-10,38.367,38.795,37.567,38.42,3125982,0
2000-01-11,38.214,38.897,38.187,38.769,1935535,0
2000-01-12,38.915,39.068,37.917,38.444,3288721,0
2000-01-13,38.52,39.273,38.42,39.121,3221990,0
2000-01-14,39.317,42.032,39.317,41.674,3258984,0
2000-01-18,41.579,41.579,40.272,40.947,1907670,0
2000-01-19,40.853,41.879,40.827,41.272,3446073,0
2000-01-20,41.374,41.579,39.819,40.546,2925781,0
2000-01-21,41.323,41.323,40.144,40.725,2454657,0
2000-01-24,41.024,41.4,40.827,41.05,1767645,0
2000-01-25,40.947,41.024,40.17,40.495,2107638,0
2000-01-26,40.52,40.922,39.974,40.425,1921718,0
2000-01-27,40.725,40.872,38.992,40.425,2999071,0
2000-01-28,38.52,38.965,37.966,38.52,3861700,0
2000-01-31,38.015,38.042,35.907,37.72,3281464,0
2000-02-01,37.693,39.819,37.411,39.145,2532633,0
2000-02-02,39.145,39.595,37.614,37.991,2818299,0
2000-02-03,38.265,38.769,37.917,38.769,1988220,0
2000-02-04,38.265,38.965,37.917,38.795,1251565,0
2000-02-07,38.444,38.444,37.461,38.187,1693417,0
2000-02-08,38.367,38.965,37.89,38.121,1631132,0
2000-02-09,38.162,38.187,35.806,36.892,2305733,0
2000-02-10,36.736,36.736,33.85,35.027,3176329,0
2000-02-11,35.234,35.234,33.448,33.875,2654158,0
2000-02-14,33.875,34.054,33.123,33.448,2114433,0
2000-02-15,33.432,34.249,32.826,33.9,2566352,0
2000-02-16,33.85,34.482,33.123,33.201,1663442,0
2000-02-17,33.9,34.559,33.201,34.559,2402206,0
2000-02-18,34.559,34.753,32.954,33.251,2344369,0
2000-02-22,33.004,33.653,32.175,32.67,1817987,0
2000-02-23,32.899,32.899,32.098,32.497,1534425,0
2000-02-24,32.694,32.899,31.492,32.021,2039969,0
2000-02-25,32.122,32.654,30.389,31.141,2314400,0
2000-02-28,31.346,31.646,30.673,30.996,3067913,0
2000-02-29,29.987,31.193,29.987,31.049,4433506,0
2000-03-01,30.791,31.517,30.619,31.32,2020532,0
2000-03-02,31.696,32.344,31.295,32.098,2295897,0
2000-03-03,32.021,32.551,31.595,31.943,1695991,0
2000-03-06,31.943,31.943,31.115,31.295,1075245,0
2000-03-07,31.892,31.943,29.492,29.518,1796679,0
2000-03-08,29.587,29.936,28.662,29.391,1607015,0
2000-03-09,29.288,30.193,28.288,29.288,1815647,0
2000-03-10,29.391,30.365,29.264,29.921,1239621,0
2000-03-13,29.339,30.791,29.237,30.365,1668833,0
2000-03-14,31.091,32.021,31.091,31.943,4343359,0
2000-03-15,33.603,36.916,33.448,36.334,4986584,0
2000-03-16,36.514,40.093,36.009,39.947,4715200,0
2000-03-17,38.915,39.017,37.811,37.862,3724719,0
2000-03-20,37.461,37.862,36.138,36.943,1679600,0
2000-03-21,36.359,37.835,36.261,37.567,1976040,0
2000-03-22,37.114,38.069,37.087,38.069,1951456,0
2000-03-23,37.665,38.897,37.292,38.897,1738842,0
2000-03-24,38.52,39.22,37.943,38.52,2297071,0
2000-03-27,38.539,38.539,36.609,37.114,1581961,0
2000-03-28,36.916,38.821,36.762,37.966,2402206,0
2000-03-29,37.966,38.318,37.241,37.665,1421328,0
2000-03-30,37.693,41.928,37.567,41.579,5403151,0
2000-03-31,41.529,44.405,40.425,44.261,5425628,0
2000-04-03,42.827,42.876,42.075,42.605,5933279,0
2000-04-04,42.125,42.705,41.024,42.125,5842193,0
2000-04-05,41.125,41.476,40.425,40.674,3755161,0
2000-04-06,41.058,42.418,41.032,42.263,2568221,0
2000-04-07,41.91,41.964,40.204,40.425,1683115,0
2000-04-10,40.349,41.11,39.794,40.853,2458170,0
2000-04-11,40.853,41.537,40.476,40.954,2991813,0
2000-04-12,40.981,42.622,40.981,41.486,2340388,0
2000-04-13,41.11,41.537,40.323,41.228,1576809,0
2000-04-14,40.503,40.503,38.139,38.539,2478306,0
2000-04-17,38.512,38.512,36.821,37,2381367,0
2000-04-18,37.052,38.436,37.026,38.257,3017804,0
2000-04-19,38.589,38.642,37.531,37.934,1016238,0
2000-04-20,38.384,39.196,38.187,38.965,940605,0
2000-04-24,38.94,39.497,38.187,38.861,1072437,0
2000-04-25,39.29,41.836,39.145,41.11,2035051,0
2000-04-26,41.006,41.006,40.102,40.298,1392294,0
2000-04-27,39.497,40.656,39.145,40.476,1510309,0
2000-04-28,40.204,40.656,38.992,39.726,1087422,0
2000-05-01,39.545,41.836,39.545,41.537,2464724,0
2000-05-02,41.306,41.639,40.075,41.16,1171952,0
2000-05-03,40.904,40.904,39.22,39.343,713708,0
2000-05-04,39.391,40.245,39.22,39.998,1345225,0
2000-05-05,39.794,39.896,39.391,39.622,682799,0
2000-05-08,39.622,40.503,39.343,40.298,885580,0
2000-05-09,40.204,40.272,39.145,39.47,744850,0
2000-05-10,39.417,39.845,38.139,38.283,1556668,0
2000-05-11,38.692,39.264,38.463,39.172,1809557,0
2000-05-12,39.068,39.093,38.487,38.717,1391589,0
2000-05-15,38.761,42.713,38.642,42.713,2196619,0
2000-05-16,42.82,44.081,42.741,43.4,2566352,0
2000-05-17,43.025,43.525,42.418,43.176,1815647,0
2000-05-18,42.82,44.135,42.82,43.27,1322981,0
2000-05-19,42.92,43.025,41.613,42.089,1352954,0
2000-05-22,42.263,42.998,41.785,42.82,1334455,0
2000-05-23,42.212,42.82,41.91,42.286,1182485,0
2000-05-24,42.286,44.177,42.263,43.221,1776779,0
2000-05-25,43.629,44.885,42.519,43.4,2835397,0
2000-05-26,43.4,43.93,42.671,43.476,1246412,0
2000-05-30,43.93,44.885,43.502,44.757,1502113,0
2000-05-31,44.732,45.335,43.75,44.357,2150490,0
2000-06-01,43.724,44.159,43.297,43.902,2709421,0
2000-06-02,44.329,45.038,44.329,44.66,2727917,0
2000-06-05,44.56,44.56,42.92,43.221,1174290,0
2000-06-06,42.92,43.151,41.306,41.758,1643073,0
2000-06-07,41.758,42.688,41.562,42.286,1966444,0
2000-06-08,42.286,42.468,40.93,41.459,1348037,0
2000-06-09,41.562,41.708,40.579,40.683,975731,0
2000-06-12,40.904,41.058,40.503,40.503,883002,0
2000-06-13,40.503,41.81,40.179,41.562,1665787,0
2000-06-14,41.537,43.93,41.486,43.724,1966911,0
2000-06-15,43.825,43.825,42.442,43.605,1895024,0
2000-06-16,43.221,43.502,42.34,42.597,1842337,0
2000-06-19,42.067,43.4,42.067,43.176,1345225,0
2000-06-20,43.629,43.629,42.741,43.221,1141509,0
2000-06-21,43.346,43.346,42.143,42.57,805265,0
2000-06-22,42.671,42.671,41.562,41.708,1586407,0
2000-06-23,41.708,43.1,41.708,42.442,933346,0
2000-06-26,42.82,43.696,42.597,43.605,1744460,0
2000-06-27,43.75,44.329,43.552,44.03,1281535,0
2000-06-28,44.055,44.783,43.75,43.792,1091870,0
2000-06-29,43.75,44.833,42.893,44.56,1100064,0
2000-06-30,44.081,44.081,41.383,42.089,2536610,0
2000-07-03,42.041,42.286,41.409,42.263,639479,0
2000-07-05,42.622,44.252,41.964,43.025,1947476,0
2000-07-06,43.176,43.525,42.82,42.972,1562289,0
2000-07-07,43.372,44.312,43.243,43.784,1093741,0
2000-07-10,43.68,44.49,43.605,44.182,1587578,0
2000-07-11,44.182,44.66,43.757,44.312,1155329,0
2000-07-12,44.465,44.613,43.4,43.705,1796679,0
2000-07-13,43.981,44.84,43.525,44.765,1589918,0
2000-07-14,44.765,44.893,43.93,44.792,972217,0
2000-07-17,44.03,44.312,43.552,44.296,1800895,0
2000-07-18,44.109,44.109,43.579,43.884,1355764,0
2000-07-19,43.981,44.74,43.784,44.544,1467923,0
2000-07-20,45.148,46.49,45.148,45.423,2324000,0
2000-07-21,45.523,46.662,44.441,44.74,2341797,0
2000-07-24,45.253,46.209,44.159,44.66,1495089,0
2000-07-25,44.893,46.542,44.792,46.542,1780054,0
2000-07-26,46.662,47.651,46.568,46.79,4022569,0
2000-07-27,46.464,48.94,46.363,48.616,2995560,0
2000-07-28,48.439,48.565,47.175,47.498,1877460,0
2000-07-31,48.59,51.573,48.386,49.395,4773270,0
2000-08-01,49.703,50.693,49.523,50.31,3716524,0
2000-08-02,50.358,50.358,47.884,47.984,3757503,0
2000-08-03,48.18,49.652,47.781,49.045,3313544,0
2000-08-04,49.395,50.358,49.395,49.777,2301288,0
2000-08-07,49.882,50.589,49.326,50.283,2281149,0
2000-08-08,49.597,50.438,49.597,49.652,2057295,0
2000-08-09,49.548,50.966,48.694,50.127,2179525,0
2000-08-10,50.036,50.515,49.523,49.983,1080865,0
2000-08-11,49.908,50.283,49.625,50.009,1632068,0
2000-08-14,49.804,50.231,49.395,50.009,1535832,0
2000-08-15,49.751,49.751,48.762,48.762,1607481,0
2000-08-16,47.781,48.694,47.678,47.781,1336797,0
2000-08-17,47.472,48.514,47.472,48.18,1623640,0
2000-08-18,48.079,48.079,47.045,47.626,1386674,0
2000-08-21,47.781,48.259,47.576,48.054,974559,0
2000-08-22,48.106,48.131,47.225,47.472,915550,0
2000-08-23,47.373,48.565,47.175,47.829,1336327,0
2000-08-24,47.729,47.935,46.79,47.045,877850,0
2000-08-25,47.096,47.421,46.943,47.395,856307,0
2000-08-28,47.781,48.514,47.576,48.336,1028648,0
2000-08-29,48.18,48.231,47.626,47.908,865911,0
2000-08-30,47.935,48.762,47.781,47.984,1061899,0
2000-08-31,47.984,48.565,47.935,48.036,1621532,0
2000-09-01,48.285,48.491,47.806,48.207,1015301,0
2000-09-05,48.386,48.786,48.207,48.439,1025603,0
2000-09-06,48.54,49.377,48.386,48.89,2085160,0
2000-09-07,49.045,49.352,48.439,49.07,1495789,0
2000-09-08,49.25,50.206,49.199,50.078,1353660,0
2000-09-11,50.18,51.725,49.597,51.497,2609669,0
2000-09-12,52.128,52.177,51.301,51.402,1680538,0
2000-09-13,51.497,51.932,51.274,51.545,1258355,0
2000-09-14,51.497,51.675,50.863,51.349,728225,0
2000-09-15,50.916,51.625,50.231,50.41,1612634,0
2000-09-18,50.206,50.231,49.199,49.858,1491105,0
2000-09-19,49.956,51.22,49.931,50.446,1953093,0
2000-09-20,50.358,50.462,49.882,50.283,1475418,0
2000-09-21,50.259,50.515,49.395,49.597,1533957,0
2000-09-22,49.597,52.384,49.445,52.384,1758042,0
2000-09-25,52.282,53.903,52.128,53.246,2342029,0
2000-09-26,53.041,53.144,52.232,53.041,1696929,0
2000-09-27,53.015,53.015,52.035,52.691,1298631,0
2000-09-28,52.835,54.153,52.835,54.057,1938578,0
2000-09-29,53.958,54.638,53.752,53.752,1599053,0
2000-10-02,53.144,53.519,52.59,53.4,1872547,0
2000-10-03,53.299,54.381,52.538,53.8,1575868,0
2000-10-04,53.699,54.512,53.194,53.425,1817049,0
2000-10-05,53.144,54.638,53.144,54.613,2750865,0
2000-10-06,54.613,54.936,51.855,52.101,2379258,0
2000-10-09,52.128,52.177,50.89,51.804,1196538,0
2000-10-10,52.437,52.437,51.069,51.904,1536533,0
2000-10-11,51.419,53.299,51.016,52.128,2759530,0
2000-10-12,52.035,52.306,45.124,45.729,6416346,0
2000-10-13,45.729,48.804,45.729,48.473,5600777,0
2000-10-16,47.56,47.712,46.363,46.951,2141357,0
2000-10-17,47.251,47.56,46.722,47.029,1810025,0
2000-10-18,46.747,46.747,45.678,46.388,2560263,0
2000-10-19,46.747,50.401,46.747,50.027,3555193,0
2000-10-20,49.59,50.25,49.182,50.171,2251410,0
2000-10-23,50.275,51.212,50.027,51.069,2349288,0
2000-10-24,50.966,52.819,50.916,51.829,2197322,0
2000-10-25,51.829,52.59,51.675,51.88,2130822,0
2000-10-26,51.573,51.599,49.182,50.001,3794967,0
2000-10-27,50.352,51.52,50.3,51.52,1388546,0
2000-10-30,51.599,54.441,51.599,53.504,2969336,0
2000-10-31,53.348,53.76,52.641,53.144,2146974,0
2000-11-01,53.05,53.05,51.932,52.205,2300348,0
2000-11-02,52.331,53.069,52.06,52.819,2692325,0
2000-11-03,52.999,52.999,51.982,52.128,1492511,0
2000-11-06,52.232,53.144,51.88,53.05,1627384,0
2000-11-07,52.691,52.947,51.78,52.641,1985641,0
2000-11-08,52.538,52.538,50.001,50.761,2663995,0
2000-11-09,50.812,51.573,50.812,51.188,2692325,0
2000-11-10,51.163,52.128,50.863,51.545,1275217,0
2000-11-13,51.317,51.366,48.679,49.821,2644324,0
2000-11-14,50.001,51.163,49.821,51.087,1835312,0
2000-11-15,51.112,51.112,50.223,50.658,1356232,0
2000-11-16,50.658,50.992,50.097,50.58,2214178,0
2000-11-17,50.608,50.608,48.679,49.257,3961217,0
2000-11-20,48.779,48.882,47.739,48.368,1682879,0
2000-11-21,47.456,47.66,46.437,46.747,5541305,0
2000-11-22,46.388,46.49,44.109,45.27,4435147,0
2000-11-24,45.628,46.568,45.55,46.338,1296288,0
2000-11-27,46.747,47.199,46.235,46.594,1730181,0
2000-11-28,46.131,46.695,45.935,46.542,2147213,0
2000-11-29,46.517,47.276,46.338,47.029,1742356,0
2000-11-30,46.951,47.505,45.834,46.798,4748452,0
2000-12-01,47.354,47.789,47.149,47.66,2325868,0
2000-12-04,47.054,47.609,47.054,47.405,1691543,0
2000-12-05,48.163,49.231,48.017,48.932,2500083,0
2000-12-06,48.907,50.941,48.804,49.086,1905328,0
2000-12-07,49.386,50.452,49.386,49.59,1161648,0
2000-12-08,50.197,51.725,49.849,51.212,2062210,0
2000-12-11,51.78,51.829,50.71,51.599,2305733,0
2000-12-12,51.212,51.212,49.49,49.821,1754531,0
2000-12-13,50.25,50.479,49.182,49.59,2131053,0
2000-12-14,49.59,49.59,47.583,48.267,1806281,0
2000-12-15,47.66,47.992,46.388,46.414,3236740,0
2000-12-18,47.56,48.626,47.149,48.523,2340622,0
2000-12-19,45.729,46.695,45.293,45.628,7038495,0
2000-12-20,44.613,45.293,44.304,44.613,3122940,0
2000-12-21,44.109,45.423,44.03,44.74,2354905,0
2000-12-22,45.023,46.209,45.023,46.209,2068535,0
2000-12-26,46.31,47.969,46.209,47.943,1326961,0
2000-12-27,47.969,48.42,47.48,47.891,2616928,0
2000-12-28,48.139,48.139,46.695,47.686,1230255,0
2000-12-29,47.56,48.139,47.191,47.56,1234473,0
2001-01-02,47.456,47.48,44.613,46.113,3042623,0
2001-01-03,45.319,47.969,44.74,47.609,5033652,0
2001-01-04,47.866,48.198,45.773,45.826,3456848,0
2001-01-05,45.773,46.104,43.297,43.68,3405332,0
2001-01-08,43.68,44.09,42.884,43.502,2376686,0
2001-01-09,43.064,43.68,42.075,43.143,2494698,0
2001-01-10,42.459,43.579,42.433,42.655,2582507,0
2001-01-11,42.836,43.476,40.896,41.87,3266010,0
2001-01-12,41.28,42.303,40.691,40.922,5660724,0
2001-01-16,40.922,43.015,40.922,41.87,4716370,0
2001-01-17,42.05,42.357,41.459,41.613,4535839,0
2001-01-18,41.639,41.767,41.075,41.125,3599681,0
2001-01-19,41.433,41.486,39.595,40.546,4861545,0
2001-01-22,40.595,41.125,40.367,40.819,3456141,0
2001-01-23,40.819,42.785,40.416,42.51,5345314,0
2001-01-24,42.614,44.473,42.125,44.09,4786850,0
2001-01-25,44.143,44.398,43.525,44.169,3330639,0
2001-01-26,44.09,44.09,43.116,43.372,2182099,0
2001-01-29,43.381,43.775,43.313,43.457,2395648,0
2001-01-30,43.457,44.49,43.007,44.457,2942877,0
2001-01-31,44.269,44.621,43.884,44.151,2710820,0
2001-02-01,44.045,44.901,43.93,44.885,1686858,0
2001-02-02,45.211,45.578,44.629,44.848,1459494,0
2001-02-05,44.944,45.72,44.893,45.585,1913288,0
2001-02-06,45.585,45.867,45.114,45.327,1670000,0
2001-02-07,45.327,46.662,45.327,45.867,2459340,0
2001-02-08,46.089,46.089,45.219,45.943,1802069,0
2001-02-09,45.943,48.01,45.72,47.004,3680464,0
2001-02-12,47.337,47.678,46.61,46.943,1781690,0
2001-02-13,46.943,46.986,46.338,46.568,1316895,0
2001-02-14,46.568,46.618,45.62,45.696,1473779,0
2001-02-15,45.696,45.808,44.969,45.45,2304566,0
2001-02-16,45.45,46.251,45.211,45.72,2230102,0
2001-02-20,45.826,45.842,44.414,44.465,1972530,0
2001-02-21,44.465,44.697,44.177,44.296,3311202,0
2001-02-22,44.209,44.329,42.459,43.313,3250082,0
2001-02-23,43.27,43.313,41.887,43.007,2970032,0
2001-02-26,43.432,43.449,42.631,43.313,2174841,0
2001-02-27,43.297,45.03,43.297,44.457,3446073,0
2001-02-28,44.209,44.578,43.637,43.68,2530760,0
2001-03-01,43.784,43.798,42.195,43.039,3288721,0
2001-03-02,42.86,43.032,42.178,42.561,3028342,0
2001-03-05,42.05,42.459,40.691,41.459,3239079,0
2001-03-06,41.11,41.758,40.742,41.203,3755161,0
2001-03-07,41.212,42.05,41.212,41.699,2299179,0
2001-03-08,42.05,42.107,41.152,41.502,2255859,0
2001-03-09,41.597,41.639,40.759,40.759,2266164,0
2001-03-12,40.784,40.784,38.479,38.479,2574779,0
2001-03-13,38.659,38.948,37.763,38.888,3571114,0
2001-03-14,38.006,38.214,37.07,37.514,3356630,0
2001-03-15,38.17,39.366,38.086,39.187,3281228,0
2001-03-16,38.983,39.317,38.795,38.923,3980420,0
2001-03-19,38.436,39.335,37.599,38.983,3012886,0
2001-03-20,38.983,39.452,37.665,37.756,2810339,0
2001-03-21,37.756,37.756,36.393,36.497,3864980,0
2001-03-22,36.251,36.292,34.805,35.968,4119274,0
2001-03-23,35.968,37.335,35.94,36.812,3058779,0
2001-03-26,37.436,37.943,36.951,37.326,2039267,0
2001-03-27,37.477,38.214,37.009,37.934,3082664,0
2001-03-28,37.763,37.763,37.07,37.335,2484632,0
2001-03-29,37.477,38.367,36.981,38.042,2778493,0
2001-03-30,38.069,39.026,38.069,38.795,2244854,0
2001-04-02,38.795,39.819,38.41,38.776,2799802,0
2001-04-03,38.375,38.375,36.753,37.137,3660795,0
2001-04-04,36.981,37.411,36.497,36.695,3560811,0
2001-04-05,37.316,38.3,37.188,37.934,2625123,0
2001-04-06,36.121,36.745,34.984,35.257,6820499,0
2001-04-09,35.097,35.199,32.963,33.661,8184692,0
2001-04-10,34.276,36.531,34.131,36.309,10001507,0
2001-04-11,37.36,37.599,36.753,37.282,4968085,0
2001-04-12,37.771,37.771,36.864,37.275,3181244,0
2001-04-16,37.154,37.436,36.981,37.257,1798085,0
2001-04-17,37.154,38.051,37.07,38.051,2220269,0
2001-04-18,38.633,39.573,38.283,39.187,4635820,0
2001-04-19,39.203,40.188,39.196,39.641,3111700,0
2001-04-20,39.641,39.718,38.708,38.735,2534275,0
2001-04-23,38.504,38.512,37.872,37.872,1502814,0
2001-04-24,37.711,38.463,37.114,37.17,1952862,0
2001-04-25,37.17,37.747,36.907,37.648,1996881,0
2001-04-26,37.974,39.733,37.934,39.514,2856002,0
2001-04-27,40.06,40.844,39.776,40.384,2821814,0
2001-04-30,40.384,40.792,39.47,39.586,1861538,0
2001-05-01,39.586,40.52,39.514,40.443,1853344,0
2001-05-02,41.05,41.416,40.245,40.7,2503130,0
2001-05-03,40.476,40.709,39.701,40.067,1869035,0
2001-05-04,40.025,40.981,39.726,40.844,1659699,0
2001-05-07,41.032,41.032,40.349,40.904,1427180,0
2001-05-08,41.006,41.416,40.8,41.255,2036691,0
2001-05-09,40.972,41.63,40.888,41.032,1704186,0
2001-05-10,41.094,41.562,41.075,41.203,1348269,0
2001-05-11,41.562,41.853,41.212,41.579,1722684,0
2001-05-14,41.579,41.827,41.289,41.297,990716,0
2001-05-15,41.4,42.161,41.4,41.928,1649161,0
2001-05-16,41.928,43.228,41.723,43.082,2051675,0
2001-05-17,43.1,43.346,42.688,42.989,1537002,0
2001-05-18,42.989,43.408,42.713,42.893,1153688,0
2001-05-21,43.143,44.169,42.758,44.169,1692481,0
2001-05-22,44.169,45.407,44.169,45.013,4390896,0
2001-05-23,45.156,45.319,44.749,44.824,3389880,0
2001-05-24,44.824,45.773,44.749,45.773,3481197,0
2001-05-25,45.773,45.892,44.296,44.441,1907436,0
2001-05-29,44.441,44.749,44.252,44.372,1828057,0
2001-05-30,44.706,45.131,44.045,44.169,1981662,0
2001-05-31,44.169,44.357,42.688,43.064,3700368,0
2001-06-01,43.124,43.261,42.688,43.1,2065020,0
2001-06-04,43.143,43.423,42.893,43.228,1611930,0
2001-06-05,43.432,43.798,43.416,43.476,1306827,0
2001-06-06,43.494,43.508,42.998,43.228,1269827,0
2001-06-07,43.1,43.381,42.57,43.143,1225106,0
2001-06-08,43.1,43.346,42.972,43.221,979710,0
2001-06-11,43.211,43.346,42.688,43.134,980880,0
2001-06-12,43.134,43.364,42.51,43.234,1866461,0
2001-06-13,43.313,43.671,42.902,42.972,1635347,0
2001-06-14,42.972,42.972,42.263,42.321,1882380,0
2001-06-15,41.87,42.482,41.665,42.195,2159856,0
2001-06-18,42.195,42.468,41.937,42.075,1359508,0
2001-06-19,42.178,43.1,42.075,42.713,1670466,0
2001-06-20,42.688,43.724,42.688,43.234,1454346,0
2001-06-21,43.143,44.688,42.964,44.338,2286765,0
2001-06-22,44.441,44.792,44.022,44.414,1523185,0
2001-06-25,44.135,44.372,43.432,43.449,1430224,0
2001-06-26,42.876,43.1,42.526,42.731,1986813,0
2001-06-27,42.836,43.27,42.321,42.57,2394244,0
2001-06-28,42.588,43.064,42.5,42.57,3391046,0
2001-06-29,42.468,42.468,41.169,41.459,4623408,0
2001-07-02,40.64,42.143,40.579,42.143,2922736,0
2001-07-03,41.87,42.195,41.486,42.007,1304483,0
2001-07-05,41.964,42.212,41.597,41.801,1744460,0
2001-07-06,41.989,41.989,40.872,40.913,2089377,0
2001-07-09,40.93,41.203,40.453,41.16,1603267,0
2001-07-10,41.16,41.22,40.23,40.298,2123327,0
2001-07-11,40.332,40.725,39.965,40.298,1950992,0
2001-07-12,40.853,41.655,40.579,41.433,2002736,0
2001-07-13,41.433,41.887,41.306,41.605,1115283,0
2001-07-16,41.621,42.05,41.058,41.058,1730880,0
2001-07-17,41.101,41.792,41.075,41.655,1314787,0
2001-07-18,41.101,41.511,40.691,40.853,1558777,0
2001-07-19,40.939,41.05,40.453,40.691,2559326,0
2001-07-20,40.691,40.784,40.358,40.588,1681473,0
2001-07-23,40.622,40.733,39.408,39.53,2321422,0
2001-07-24,39.614,40.416,39.308,39.906,2513199,0
2001-07-25,39.881,40.443,39.819,40.358,1795509,0
2001-07-26,40.358,40.443,39.614,40.407,1587111,0
2001-07-27,40.332,40.604,40.041,40.46,2042544,0
2001-07-30,40.604,40.844,40.236,40.656,1209416,0
2001-07-31,41.16,42.05,40.784,41.433,1910945,0
2001-08-01,41.264,41.716,41.067,41.383,1534425,0
2001-08-02,41.639,41.708,41.22,41.255,1732755,0
2001-08-03,41.015,41.553,40.872,41.459,1672342,0
2001-08-06,41.459,41.775,40.913,41.116,1076646,0
2001-08-07,41.22,42.5,41.067,41.733,1650097,0
2001-08-08,41.57,41.964,41.272,41.348,1226743,0
2001-08-09,41.314,41.674,40.853,41.562,1570017,0
2001-08-10,41.562,42.107,41.272,41.879,1482207,0
2001-08-13,41.792,42.143,41.597,41.928,679053,0
2001-08-14,41.801,41.964,41.442,41.476,1277557,0
2001-08-15,41.57,41.964,40.809,40.844,1527870,0
2001-08-16,40.23,40.809,40.23,40.622,1764836,0
2001-08-17,40.827,40.853,39.282,39.29,3091561,0
2001-08-20,39.53,40.622,39.47,40.546,2211605,0
2001-08-21,40.622,41.203,39.408,39.573,1907202,0
2001-08-22,39.573,40.315,39.514,40.196,1718945,0
2001-08-23,40.23,40.358,39.881,39.881,1251565,0
2001-08-24,39.983,41.22,39.658,40.998,2031770,0
2001-08-27,40.853,40.896,39.614,39.718,1962227,0
2001-08-28,39.733,39.733,38.683,38.915,2840313,0
2001-08-29,38.974,39.282,38.429,38.429,1520844,0
2001-08-30,38.436,39.138,37.523,37.835,2298473,0
2001-08-31,37.862,38.992,37.862,38.333,1753830,0
2001-09-04,38.359,39.076,37.835,38.034,1641434,0
2001-09-05,38.042,38.257,37.428,37.917,2623485,0
2001-09-06,37.47,38.034,36.727,36.991,3144483,0
2001-09-07,35.899,36.556,35.694,35.94,2957391,0
2001-09-10,35.49,36.205,34.935,35.899,2949665,0
2001-09-17,35.49,35.899,34.607,34.867,4730888,0
2001-09-18,34.95,35.062,34.473,34.616,3384959,0
2001-09-19,34.661,35.531,33.9,34.022,3383088,0
2001-09-20,33.627,34.062,33.149,33.218,3679059,0
2001-09-21,33.013,34.455,32.603,33.85,5028734,0
2001-09-24,35.694,36.676,35.199,35.635,4925007,0
2001-09-25,35.694,36.626,35.472,36.582,3554489,0
2001-09-26,36.935,38.318,36.847,38.318,4532558,0
2001-09-27,38.291,39.034,37.966,38.667,3217305,0
2001-09-28,39.203,40.025,39.076,39.906,3793097,0
2001-10-01,39.906,39.906,38.931,39.65,3031385,0
2001-10-02,39.308,40.23,39.255,39.929,2616928,0
2001-10-03,39.829,43.534,39.417,43.124,7280613,0
2001-10-04,42.91,43.243,41.203,41.733,5497517,0
2001-10-05,41.733,42.482,41.16,42.482,3716291,0
2001-10-08,41.716,42.007,40.939,41.655,2666568,0
2001-10-09,41.264,41.775,41.142,41.314,3137690,0
2001-10-10,41.674,42.981,41.639,42.5,3834541,0
2001-10-11,42.597,43.757,42.544,43.4,3731510,0
2001-10-12,42.722,42.86,41.758,42.836,3545125,0
2001-10-15,42.519,42.972,41.723,42.811,2046992,0
2001-10-16,43.278,43.714,42.187,42.845,2046524,0
2001-10-17,43.116,43.611,42.303,42.519,2626529,0
2001-10-18,42.519,43.056,41.903,42.374,1998521,0
2001-10-19,42.098,42.161,40.342,40.709,3479093,0
2001-10-22,40.922,43.056,40.631,42.767,2734945,0
2001-10-23,42.475,42.929,41.57,41.937,2315102,0
2001-10-24,42.098,42.68,41.52,42.246,1844915,0
2001-10-25,41.067,42.929,40.954,42.793,2231975,0
2001-10-26,42.793,43.4,42.331,43.039,1764131,0
2001-10-29,42.535,42.552,41.416,41.416,1521079,0
2001-10-30,41.416,41.433,40.503,40.759,2481820,0
2001-10-31,41.392,41.392,40.025,40.127,2805657,0
2001-11-01,40.127,41.067,39.742,40.989,2505002,0
2001-11-02,40.981,41.665,40.588,41.486,1422732,0
2001-11-05,41.896,42.776,41.683,42.475,1413835,0
2001-11-06,42.475,43.116,41.708,42.964,1613104,0
2001-11-07,42.433,42.981,41.896,42.588,2488842,0
2001-11-08,42.535,43.305,42.535,42.713,2388627,0
2001-11-09,42.303,42.785,41.937,42.187,1828524,0
2001-11-12,41.998,42.597,41.357,42.125,1894322,0
2001-11-13,42.519,43.346,42.27,43.337,2104128,0
2001-11-14,43.655,44.236,43.408,43.971,1792933,0
2001-11-15,44.177,44.613,43.766,44.261,2143466,0
2001-11-16,44.338,44.526,43.261,43.808,1836488,0
2001-11-19,44.481,45.183,44.03,44.801,2915476,0
2001-11-20,44.801,44.801,44.191,44.357,1908605,0
2001-11-21,44.457,44.544,43.842,44.003,1230960,0
2001-11-23,44.279,44.792,44.135,44.792,582115,0
2001-11-26,44.38,45.38,44.38,45.38,1734393,0
2001-11-27,45.38,45.628,44.901,45.131,1689202,0
2001-11-28,45.004,45.39,44.365,44.441,1959884,0
2001-11-29,44.586,45.131,44.481,44.987,1609589,0
2001-11-30,44.987,45.311,44.372,44.372,1860367,0
2001-12-03,44.372,44.441,43.596,44.2,2062210,0
2001-12-04,44.073,44.441,43.68,44.143,1662745,0
2001-12-05,44.509,45.594,44.423,45.371,2210901,0
2001-12-06,44.876,46.039,44.876,45.569,2146974,0
2001-12-07,45.335,45.663,44.714,44.792,2210901,0
2001-12-10,44.774,44.937,43.517,43.552,1869267,0
2001-12-11,43.552,43.884,43.1,43.508,2267569,0
2001-12-12,43.261,43.733,42.722,42.884,2907281,0
2001-12-13,42.811,43.1,42.41,42.722,2336877,0
2001-12-14,42.929,43.221,42.5,42.622,1956373,0
2001-12-17,42.722,43.534,42.722,42.972,1617550,0
2001-12-18,43.508,43.834,43.221,43.705,1451062,0
2001-12-19,43.569,45.107,43.441,44.885,2190531,0
2001-12-20,45.004,45.458,44.135,44.465,2782243,0
2001-12-21,44.801,44.801,43.552,44.159,2413446,0
2001-12-24,44.159,44.261,43.884,43.93,504371,0
2001-12-26,43.93,44.669,43.858,43.858,874810,0
2001-12-27,43.93,44.774,43.93,44.481,1107559,0
2001-12-28,45.004,45.013,44.774,44.801,1033800,0
2001-12-31,44.84,45.193,44.569,44.569,1773029,0
2002-01-02,44.961,44.961,44.135,44.261,3008438,0
2002-01-03,44.365,44.586,42.648,43.56,5651593,0
2002-01-04,43.981,44.143,43.587,43.647,2512260,0
2002-01-07,43.733,43.766,42.459,42.731,2962307,0
2002-01-08,42.731,42.793,42.204,42.391,2382770,0
2002-01-09,42.391,43.56,42.391,42.671,2186313,0
2002-01-10,42.767,43.696,42.64,43.466,2516007,0
2002-01-11,43.313,43.688,43.168,43.27,1626682,0
2002-01-14,43.056,43.476,42.981,42.989,1584299,0
2002-01-15,42.989,43.733,42.893,43.449,1746568,0
2002-01-16,43.243,43.714,43.108,43.253,1375196,0
2002-01-17,43.313,43.825,43.313,43.423,1733927,0
2002-01-18,43.423,43.981,42.852,43.09,2195213,0
2002-01-22,43.502,43.757,43.305,43.457,1414065,0
2002-01-23,43.457,43.605,42.697,42.697,1964802,0
2002-01-24,42.519,43.1,42.331,42.648,1943029,0
2002-01-25,42.688,42.92,42.143,42.722,2440374,0
2002-01-28,42.561,42.836,41.792,42.303,1498600,0
2002-01-29,42.143,42.535,40.64,40.64,3794499,0
2002-01-30,40.725,41.476,39.351,41.058,3106319,0
2002-01-31,41.579,42.459,41.272,42.459,2696775,0
2002-02-01,42.098,42.468,41.665,42.331,2547146,0
2002-02-04,42.605,42.648,41.16,41.553,2330553,0
2002-02-05,41.476,42.286,41.272,41.75,2187720,0
2002-02-06,41.91,42.303,41.588,41.919,1930383,0
2002-02-07,41.81,42.964,41.511,42.451,1983773,0
2002-02-08,42.451,43.647,42.312,43.647,1747040,0
2002-02-11,43.688,43.714,43.228,43.466,1568142,0
2002-02-12,43.416,43.432,42.998,43.124,1306355,0
2002-02-13,43.124,44.92,43.025,44.605,3998216,0
2002-02-14,44.688,44.952,44.312,44.621,1897603,0
2002-02-15,44.749,44.792,43.663,43.947,2099207,0
2002-02-19,43.56,43.62,43.202,43.297,2504300,0
2002-02-20,43.297,44.465,42.664,44.365,2515301,0
2002-02-21,44.398,44.473,43.579,43.775,2461917,0
2002-02-22,43.27,43.733,42.468,43.151,2544572,0
2002-02-25,43.082,44.5,43.082,44.457,3189441,0
2002-02-26,44.688,45.023,44.135,44.833,2113958,0
2002-02-27,44.833,45.79,44.621,45.124,1831802,0
2002-02-28,45.023,45.14,43.987,43.994,3543718,0
2002-03-01,44.182,44.644,43.994,44.357,2246961,0
2002-03-04,44.398,45.747,44.329,45.399,2843122,0
2002-03-05,45.311,46.021,45.211,45.647,2936789,0
2002-03-06,45.816,46.268,45.655,46.021,2614586,0
2002-03-07,45.935,46.149,44.92,45.311,2792311,0
2002-03-08,45.441,45.842,45.183,45.301,2313227,0
2002-03-11,45.227,45.293,44.644,44.857,2350925,0
2002-03-12,44.605,45.491,44.441,45.301,1654078,0
2002-03-13,45.353,45.515,45.063,45.156,1891277,0
2002-03-14,45.156,45.851,45.14,45.696,2023813,0
2002-03-15,45.935,46.687,45.892,46.625,2807299,0
2002-03-18,46.773,47.105,46.062,46.209,2532161,0
2002-03-19,46.437,47.293,46.414,47.088,2484395,0
2002-03-20,46.558,47.062,46.31,46.388,1660633,0
2002-03-21,46.558,47.02,46.209,46.695,1210118,0
2002-03-22,46.585,47.191,46.542,46.959,1477523,0
2002-03-25,46.959,47.036,46.039,46.039,1334924,0
2002-03-26,45.851,47.004,45.826,46.464,1758979,0
2002-03-27,46.397,47.166,46.338,46.995,1909075,0
2002-03-28,47.029,47.438,46.687,46.995,1337736,0
2002-04-01,46.959,46.959,46.192,46.927,1071497,0
2002-04-02,46.747,47.772,46.73,47.216,1762727,0
2002-04-03,47.505,47.72,46.943,47.036,1518500,0
2002-04-04,47.036,47.772,47.004,47.216,1819627,0
2002-04-05,47.387,47.806,47.345,47.514,1794807,0
2002-04-08,46.909,47.327,46.823,46.909,2671720,0
2002-04-09,46.951,47.012,46.635,46.892,2752741,0
2002-04-10,46.951,47.747,46.823,47.617,1943029,0
2002-04-11,47.533,47.576,46.782,46.832,2424921,0
2002-04-12,46.969,47.373,46.969,47.318,1328838,0
2002-04-15,47.318,47.318,45.79,45.79,2753674,0
2002-04-16,46.235,46.918,46.218,46.798,1777480,0
2002-04-17,46.695,47.373,46.695,46.943,2136674,0
2002-04-18,46.943,47.364,46.534,47.036,1757106,0
2002-04-19,47.139,47.345,46.995,47.191,2120751,0
2002-04-22,47.225,47.327,46.508,46.558,1159306,0
2002-04-23,46.652,46.84,44.398,44.595,4117400,0
2002-04-24,44.49,45.193,43.552,43.587,3860296,0
2002-04-25,43.517,43.912,42.972,43.082,3360838,0
2002-04-26,43.346,43.596,41.819,42.622,2599130,0
2002-04-29,42.622,42.713,41.63,41.716,2687408,0
2002-04-30,41.819,42.475,41.646,42.331,3119192,0
2002-05-01,41.989,42.05,40.88,41.801,3361544,0
2002-05-02,41.801,42.089,41.758,41.903,2529585,0
2002-05-03,41.91,41.919,40.939,41.042,3305110,0
2002-05-06,40.836,42.383,40.836,41.459,3358733,0
2002-05-07,41.758,41.767,40.752,40.792,3746732,0
2002-05-08,41.529,43.032,41.529,42.468,3307218,0
2002-05-09,42.468,42.713,41.879,42.089,2074859,0
2002-05-10,42.468,42.597,41.674,41.716,2271549,0
2002-05-13,41.879,42.451,41.544,42.34,1951923,0
2002-05-14,42.801,43.116,42.597,43.032,1679600,0
2002-05-15,42.945,43.234,42.468,42.51,2284193,0
2002-05-16,42.845,43.705,42.51,43.596,2263818,0
2002-05-17,43.534,43.981,43.261,43.297,1780757,0
2002-05-20,43.346,43.449,42.731,42.741,1618487,0
2002-05-21,42.845,43.305,42.51,42.614,1184596,0
2002-05-22,42.713,43.134,42.365,43.082,1430694,0
2002-05-23,42.929,43.637,42.902,43.552,1267720,0
2002-05-24,43.449,43.766,43.082,43.168,1197004,0
2002-05-28,43.346,43.364,42.418,42.526,1570253,0
2002-05-29,42.526,43.176,42.526,42.827,1254141,0
2002-05-30,42.713,42.758,41.775,41.775,2520453,0
2002-05-31,42.05,42.41,42.007,42.255,1970895,0
2002-06-03,42.383,42.614,41.246,41.255,2795120,0
2002-06-04,41.255,41.683,40.792,41.228,2176013,0
2002-06-05,41.22,41.758,41.212,41.699,1530912,0
2002-06-06,41.836,41.87,41.006,41.006,1899003,0
2002-06-07,40.52,40.563,40.127,40.349,3062762,0
2002-06-10,40.407,41.212,40.264,40.709,1946073,0
2002-06-11,41.085,41.152,39.685,39.71,2504300,0
2002-06-12,39.768,39.854,39.007,39.229,3104678,0
2002-06-13,39.163,39.163,38.444,38.555,2285131,0
2002-06-14,38.112,38.974,37.793,38.761,2894876,0
2002-06-17,39.785,40.579,39.785,40.307,5290990,0
2002-06-18,40.307,41.042,40.041,40.622,2788565,0
2002-06-19,40.476,40.836,40.204,40.416,2421641,0
2002-06-20,40.102,40.683,39.965,40.23,2009525,0
2002-06-21,39.888,40.579,39.888,40.102,2633085,0
2002-06-24,40.102,40.52,39.434,39.947,2576652,0
2002-06-25,40.102,40.367,39.076,39.102,4126531,0
2002-06-26,38.744,39.726,38.52,39.452,2895107,0
2002-06-27,39.785,40.188,39.408,39.888,3322204,0
2002-06-28,39.929,41.152,39.929,40.46,4019053,0
2002-07-01,41.042,41.212,39.47,39.479,2100849,0
2002-07-02,39.785,39.914,38.948,38.948,2466952,0
2002-07-03,39.007,39.443,38.444,39.085,2497978,0
2002-07-05,39.29,40.613,39.255,40.298,1258704,0
2002-07-08,40.453,40.954,39.733,40.29,1244424,0
2002-07-09,40.075,40.604,39.059,39.179,1709924,0
2002-07-10,38.974,38.983,35.916,36.138,4146789,0
2002-07-11,35.556,37.326,35.249,37.026,3380277,0
2002-07-12,37.205,38.129,36.821,37.241,2333834,0
2002-07-15,36.864,36.916,35.173,36.712,2715508,0
2002-07-16,36.574,36.864,35.396,35.575,3129379,0
2002-07-17,37.078,37.078,35.224,35.806,2954349,0
2002-07-18,35.137,35.806,33.746,34.044,2508865,0
2002-07-19,33.286,34.599,33.114,33.824,2800621,0
2002-07-22,33.96,34.761,32.483,32.782,3409780,0
2002-07-23,33.501,34.551,32.362,32.954,3953255,0
2002-07-24,33.03,36.224,32.362,35.514,4663449,0
2002-07-25,35.514,37.514,35.224,37.035,3959227,0
2002-07-26,37.035,37.567,36.488,37.559,3101982,0
2002-07-29,37.925,39.434,37.917,39.187,3572637,0
2002-07-30,39.187,39.776,38.479,39.273,2970153,0
2002-07-31,39.605,40.367,39.111,40.367,2467889,0
2002-08-01,39.776,40.196,38.17,38.367,3056553,0
2002-08-02,37.292,38.257,37.162,37.793,3091911,0
2002-08-05,37.495,37.787,36.958,37.162,2239936,0
2002-08-06,38.3,38.7,37.862,37.925,2045000,0
2002-08-07,37.622,38.472,36.926,37.793,2869815,0
2002-08-08,37.793,39.514,37.583,39.434,2923905,0
2002-08-09,38.847,39.863,38.675,39.247,2475849,0
2002-08-12,38.086,39.383,37.756,38.785,2266747,0
2002-08-13,38.598,39.479,37.665,37.881,1909540,0
2002-08-14,38.17,39.863,37.292,39.837,2048048,0
2002-08-15,39.863,41.152,39.863,41.058,2328214,0
2002-08-16,40.939,41.297,40.434,40.709,1643073,0
2002-08-19,40.613,41.4,40.281,41.085,1960822,0
2002-08-20,40.656,40.998,40.102,40.683,1757809,0
2002-08-21,40.872,41.246,39.845,40.571,1617665,0
2002-08-22,40.827,41.212,40.332,41.032,1623754,0
2002-08-23,40.613,40.872,39.983,40.127,1102524,0
2002-08-26,40.323,40.784,39.718,40.342,1126405,0
2002-08-27,40.784,40.784,39.693,39.768,1350728,0
2002-08-28,39.479,40.067,39.111,40.025,1942324,0
2002-08-29,39.605,41.331,39.563,41.042,2876258,0
2002-08-30,41.042,41.674,40.827,40.998,1838126,0
2002-09-03,39.922,40.111,38.769,38.769,2333130,0
2002-09-04,38.776,39.434,38.717,39.308,2067010,0
2002-09-05,38.341,38.504,37.292,37.934,3701072,0
2002-09-06,38.341,39.163,38.325,38.847,1579031,0
2002-09-09,38.735,39.733,38.015,39.187,1404701,0
2002-09-10,39.335,39.881,38.94,39.776,1091870,0
2002-09-11,40.453,40.563,39.521,39.718,905833,0
2002-09-12,39.187,39.374,38.393,38.548,1029115,0
2002-09-13,37.925,39.417,37.917,39.229,1322045,0
2002-09-16,39.229,39.595,38.776,39.434,1237395,0
2002-09-17,40.281,40.323,38.776,38.871,1443337,0
2002-09-18,38.257,38.965,38.17,38.555,1343821,0
2002-09-19,38.006,38.231,36.036,36.147,2800507,0
2002-09-20,35.396,36.197,35.396,35.865,4611236,0
2002-09-23,35.865,36.317,35.396,35.899,1865758,0
2002-09-24,35.396,36.036,35.054,35.156,2361695,0
2002-09-25,35.556,36.393,34.739,35.746,2032826,0
2002-09-26,36.233,37.122,35.856,36.762,1607362,0
2002-09-27,36.736,36.829,35.396,35.677,1841167,0
2002-09-30,35.097,35.583,34.14,35.088,2089840,0
2002-10-01,35.668,36.261,34.714,36.261,2566230,0
2002-10-02,34.967,35.685,33.516,33.585,3884064,0
2002-10-03,33.791,34.436,32.442,32.577,3566432,0
2002-10-04,33.201,33.286,29.168,29.936,7692845,0
2002-10-07,31.176,32.611,30.673,31.304,4953922,0
2002-10-08,32.442,34.088,32.262,33.473,3499109,0
2002-10-09,32.866,33.454,31.879,31.909,3566667,0
2002-10-10,31.917,34.175,31.834,34.131,3232289,0
2002-10-11,35.215,37.188,34.831,36.377,3329464,0
2002-10-14,35.575,37.523,35.575,37.241,2615873,0
2002-10-15,38.333,40.032,38.333,40.032,3849643,0
2002-10-16,39.335,39.545,38.42,38.879,2319428,0
2002-10-17,39.776,40.622,39.776,40.236,2047927,0
2002-10-18,39.983,40.323,39.212,40.196,1805579,0
2002-10-21,39.693,41.178,39.497,41.11,1958597,0
2002-10-22,41.05,41.058,40.041,40.298,2336175,0
2002-10-23,38.838,40.46,38.795,40.332,2898148,0
2002-10-24,40.342,40.539,38.708,38.821,2523265,0
2002-10-25,38.42,39.605,38.42,39.47,2056123,0
2002-10-28,39.819,40.648,39.479,40.119,2029198,0
2002-10-29,39.693,40.153,38.563,39.554,2251997,0
2002-10-30,39.554,40.393,39.22,40.067,1680654,0
2002-10-31,40.254,40.571,39.391,39.658,1939397,0
2002-11-01,39.317,41.152,39.145,40.752,2488375,0
2002-11-04,41.05,42.321,40.809,41.169,1952862,0
2002-11-05,41.579,42.17,41.306,41.981,2292152,0
2002-11-06,41.597,42.442,41.203,42.321,2272601,0
2002-11-07,42.237,42.237,40.93,41.212,1833206,0
2002-11-08,41.365,42.187,41.116,41.468,2972145,0
2002-11-11,40.342,40.88,39.922,39.983,1974754,0
2002-11-12,40.579,40.792,40.067,40.221,1987280,0
2002-11-13,40.221,40.604,39.521,40.323,2206332,0
2002-11-14,40.665,41.11,40.512,40.709,1926988,0
2002-11-15,40.067,40.691,39.938,40.434,2575601,0
2002-11-18,40.571,40.683,39.667,39.667,1798320,0
2002-11-19,39.658,40.539,39.505,39.888,1360097,0
2002-11-20,39.881,39.888,39.29,39.819,2931866,0
2002-11-21,40.111,40.665,39.974,40.29,3644051,0
2002-11-22,40.025,40.512,40.016,40.06,2343079,0
2002-11-25,40.06,40.153,38.838,39.426,2703686,0
2002-11-26,39.426,39.426,38.129,38.539,3514799,0
2002-11-27,38.624,40.281,38.539,39.888,2166762,0
2002-11-29,40.453,40.709,39.896,40.067,1100648,0
2002-12-02,40.407,41.178,40.393,40.784,2930817,0
2002-12-03,40.153,40.922,40.144,40.376,2248013,0
2002-12-04,39.938,40.863,39.776,40.631,1842337,0
2002-12-05,40.792,40.792,39.938,39.983,1432915,0
2002-12-06,39.693,40.579,39.65,40.539,1965270,0
2002-12-09,40.546,40.546,39.888,39.896,1644712,0
2002-12-10,40.008,40.307,39.434,40.281,1651035,0
2002-12-11,39.863,40.539,39.742,40.443,1168673,0
2002-12-12,40.342,40.495,39.863,39.965,996685,0
2002-12-13,39.58,40.016,39.239,39.586,1176165,0
2002-12-16,39.733,40.161,39.573,39.586,2201769,0
2002-12-17,39.693,40.196,39.65,39.991,1433152,0
2002-12-18,39.693,39.947,39.308,39.521,1209768,0
2002-12-19,39.351,40.213,39.22,39.417,1685804,0
2002-12-20,39.998,40.52,39.693,39.776,3019561,0
2002-12-23,39.479,40.503,39.264,39.965,1390886,0
2002-12-24,39.434,39.956,39.434,39.776,473463,0
2002-12-26,39.863,40.434,39.693,39.863,1106152,0
2002-12-27,39.65,40.025,39.059,39.212,1179913,0
2002-12-30,39.264,39.641,38.856,39.452,1429644,0
2002-12-31,39.22,39.383,38.589,39.229,1099830,0
2003-01-02,39.229,40.648,39.229,40.648,1852995,0
2003-01-03,40.648,40.733,40.23,40.53,1289027,0
2003-01-06,40.349,41.819,40.188,41.699,1604555,0
2003-01-07,41.699,42.263,41.468,41.621,1667308,0
2003-01-08,41.621,41.716,40.709,40.863,1546952,0
2003-01-09,41.212,41.425,40.913,41.152,2058115,0
2003-01-10,41.152,41.683,40.913,41.187,1790826,0
2003-01-13,41.409,41.87,41.228,41.511,1403182,0
2003-01-14,41.597,42.277,41.297,42.277,1665902,0
2003-01-15,42.27,42.27,40.954,40.954,1917154,0
2003-01-16,41.196,41.502,40.367,40.443,1167735,0
2003-01-17,40.315,40.53,39.658,39.929,1296172,0
2003-01-21,40.254,40.332,39.059,39.093,1629139,0
2003-01-22,38.992,39.163,37.999,38.205,2160911,0
2003-01-23,38.178,38.479,37.803,38.042,2556519,0
2003-01-24,38.051,38.051,35.839,36.002,4210125,0
2003-01-27,36.002,36.472,35.293,35.986,2667857,0
2003-01-28,36.13,36.43,35.746,36.309,1899707,0
2003-01-29,35.874,37.241,35.514,36.981,2238648,0
2003-01-30,36.943,37.017,35.831,35.847,1884135,0
2003-01-31,35.847,36.522,35.719,36.412,2809755,0
2003-02-03,36.412,36.981,36.138,36.215,2449154,0
2003-02-04,36.224,36.224,34.884,35.447,2937371,0
2003-02-05,35.575,36.147,35.106,35.207,1595892,0
2003-02-06,35.124,35.318,34.428,34.607,1854520,0
2003-02-07,34.761,35.011,34.473,34.976,2058115,0
2003-02-10,34.976,35.106,34.42,34.848,1663679,0
2003-02-11,34.848,35.181,34.03,34.071,2379258,0
2003-02-12,34.285,34.607,34.054,34.062,1686512,0
2003-02-13,34.149,34.302,33.312,33.9,1959653,0
2003-02-14,34.285,35.249,34.183,35.249,2224248,0
2003-02-18,35.302,36.017,35.191,35.609,1568142,0
2003-02-19,35.447,35.754,35.181,35.548,1225924,0
2003-02-20,35.618,35.762,35.147,35.318,963903,0
2003-02-21,35.618,36.172,35.181,35.934,1521546,0
2003-02-24,35.618,35.694,34.958,35.13,1832510,0
2003-02-25,34.607,35.318,34.175,35.267,1779350,0
2003-02-26,35.173,35.361,34.84,35.036,1787315,0
2003-02-27,35.181,35.644,34.993,35.361,2148967,0
2003-02-28,35.438,35.575,34.761,34.761,2520926,0
2003-03-03,34.935,35.097,34.208,34.41,2556167,0
2003-03-04,34.41,34.525,33.61,33.696,2117939,0
2003-03-05,33.501,34.42,33.439,34.41,2439087,0
2003-03-06,34.249,34.822,33.866,33.866,2758124,0
2003-03-07,33.439,33.833,33.123,33.833,2783177,0
2003-03-10,33.243,33.501,32.686,33.098,2655213,0
2003-03-11,32.97,33.696,32.782,32.899,2620676,0
2003-03-12,32.756,33.258,32.711,33.258,3492205,0
2003-03-13,33.721,34.77,33.501,34.77,2914309,0
2003-03-14,35.002,35.635,34.679,35.318,2449275,0
2003-03-17,34.892,36.712,34.892,36.642,2416371,0
2003-03-18,36.565,36.892,35.789,36.13,2712582,0
2003-03-19,36.301,37.266,36.172,37.266,2443184,0
2003-03-20,36.727,37.453,36.138,37.197,1892915,0
2003-03-21,37.934,38.35,37.36,38.17,3207704,0
2003-03-24,37.453,37.583,36.943,37.335,2256677,0
2003-03-25,37.154,37.559,36.6,37.292,1652325,0
2003-03-26,37.197,37.793,36.926,37.299,2039733,0
2003-03-27,36.788,37.335,36.269,37.044,2267919,0
2003-03-28,36.821,37.105,36.43,36.795,1255545,0
2003-03-31,36.463,36.973,36.054,36.412,1696929,0
2003-04-01,36.343,36.958,36.104,36.821,1981546,0
2003-04-02,37.282,38.042,37.282,37.779,1391238,0
2003-04-03,38.095,38.222,37.693,37.728,1400836,0
2003-04-04,38.393,38.675,38.178,38.35,1848780,0
2003-04-07,40.06,40.443,39.417,39.443,3300899,0
2003-04-08,39.443,39.443,38.785,39.129,1574815,0
2003-04-09,38.453,39.408,38.139,38.139,2450676,0
2003-04-10,38.147,38.178,37.292,37.787,2588596,0
2003-04-11,38.178,38.393,37.803,37.951,1262572,0
2003-04-14,37.991,39.179,37.991,39.179,1390886,0
2003-04-15,39.05,39.802,38.992,39.462,1224871,0
2003-04-16,39.554,39.785,38.856,39.007,1787779,0
2003-04-17,39.007,39.759,38.906,39.759,1368057,0
2003-04-21,39.759,39.759,38.992,39.163,1150993,0
2003-04-22,38.7,40.221,38.529,39.676,2966641,0
2003-04-23,39.676,40.989,39.676,40.742,3460591,0
2003-04-24,40.742,40.742,39.47,39.819,2128712,0
2003-04-25,39.554,40.102,39.247,39.29,2039146,0
2003-04-28,39.759,40.315,39.658,40.111,1694237,0
2003-04-29,40.23,40.683,39.759,40.358,1702316,0
2003-04-30,40.144,40.972,39.929,40.725,2210548,0
2003-05-01,40.767,41.34,39.391,41.134,2879298,0
2003-05-02,40.954,41.203,40.485,41.169,2200836,0
2003-05-05,41.125,41.392,40.844,41.015,1379296,0
2003-05-06,40.913,41.853,40.872,41.621,1679600,0
2003-05-07,41.621,41.708,40.863,41.169,1638274,0
2003-05-08,40.595,40.888,40.236,40.367,1692126,0
2003-05-09,40.579,41.203,40.453,40.998,1824426,0
2003-05-12,40.571,41.486,40.407,41.323,2200014,0
2003-05-13,40.998,41.708,40.954,41.425,1372040,0
2003-05-14,41.502,41.981,41.28,41.655,2374694,0
2003-05-15,41.853,42.277,41.723,42.263,2120516,0
2003-05-16,42.263,42.491,42.007,42.295,2163014,0
2003-05-19,42.295,42.295,41.425,41.537,1700323,0
2003-05-20,41.621,41.836,40.775,41.228,1946773,0
2003-05-21,41.142,41.733,40.972,41.392,1612867,0
2003-05-22,41.237,42.098,41.142,41.973,2237364,0
2003-05-23,41.588,42.237,41.433,42.058,1605724,0
2003-05-27,41.723,42.648,41.416,42.57,2061745,0
2003-05-28,42.468,42.535,41.887,41.955,2250591,0
2003-05-29,42.041,42.579,41.683,41.903,1951456,0
2003-05-30,41.879,42.82,41.879,42.82,2617281,0
2003-06-02,42.981,43.994,42.579,43.278,1969369,0
2003-06-03,43.278,44.135,43.134,43.323,2277164,0
2003-06-04,42.972,44.143,42.793,43.825,1945135,0
2003-06-05,43.56,44.022,43.476,43.842,1771390,0
2003-06-06,44.012,45.441,43.733,44.723,2847806,0
2003-06-09,44.312,44.49,43.457,43.724,1906263,0
2003-06-10,44.2,44.84,44.151,44.74,1426711,0
2003-06-11,44.74,45.183,44.372,45.14,1740951,0
2003-06-12,45.14,46.055,45.023,45.908,2536731,0
2003-06-13,46.03,46.122,45.585,45.834,1670235,0
2003-06-16,46.08,46.763,45.908,46.755,1887767,0
2003-06-17,46.703,46.951,46.201,46.201,1608067,0
2003-06-18,46.14,46.328,45.515,46.158,1351199,0
2003-06-19,46.08,46.08,44.569,44.669,2253050,0
2003-06-20,45.048,45.293,44.569,44.74,2766321,0
2003-06-23,44.414,44.56,43.834,43.956,1197239,0
2003-06-24,43.858,44.357,43.775,44.109,1851471,0
2003-06-25,44.109,44.414,43.62,43.62,1744696,0
2003-06-26,43.629,44.517,43.605,44.169,1495904,0
2003-06-27,44.457,44.569,43.902,44.182,1847492,0
2003-06-30,44.182,44.423,43.62,43.62,2423747,0
2003-07-01,43.62,43.792,42.579,43.68,2600066,0
2003-07-02,44.143,45.099,44.03,45.099,2309833,0
2003-07-03,45.038,45.27,44.414,44.857,1042697,0
2003-07-07,44.952,46.104,44.84,45.826,1602798,0
2003-07-08,45.353,45.638,44.817,45.219,1849601,0
2003-07-09,44.969,45.498,44.885,45.432,1521196,0
2003-07-10,44.678,44.697,43.288,43.858,3098002,0
2003-07-11,43.987,44.56,43.62,44.433,2026620,0
2003-07-14,44.84,45.27,44.697,44.732,1341598,0
2003-07-15,45.056,45.131,44.441,44.621,2167464,0
2003-07-16,44.84,45.099,44.348,44.74,1844330,0
2003-07-17,44.629,44.629,43.987,44.151,1687799,0
2003-07-18,44.578,45.278,44.414,45.278,2225418,0
2003-07-21,44.848,45.211,44.338,44.552,2013739,0
2003-07-22,44.552,44.629,42.893,42.998,4399323,0
2003-07-23,42.929,42.929,41.964,42.204,4571315,0
2003-07-24,42.579,42.902,41.896,41.964,3262262,0
2003-07-25,42.187,43.423,42.187,43.372,2017960,0
2003-07-28,43.032,43.757,42.731,43.193,2735994,0
2003-07-29,42.92,43.082,42.133,42.655,2469294,0
2003-07-30,42.705,42.945,42.089,42.433,1928512,0
2003-07-31,42.92,43.423,42.27,42.383,2258082,0
2003-08-01,41.937,42.116,41.468,41.511,2436743,0
2003-08-04,41.511,41.903,40.733,41.767,1815998,0
2003-08-05,41.723,41.937,41.152,41.272,1921835,0
2003-08-06,41.058,41.896,41.015,41.562,2318376,0
2003-08-07,41.562,41.981,41.34,41.81,2270262,0
2003-08-08,42.152,42.579,42.015,42.459,1630077,0
2003-08-11,42.41,42.664,42.152,42.357,1318531,0
2003-08-12,42.357,43.476,42.357,43.253,2241812,0
2003-08-13,43.253,43.688,42.811,43.015,1468511,0
2003-08-14,43.015,43.605,42.811,43.579,1618956,0
2003-08-15,43.569,44.243,43.27,44.143,1380582,0
2003-08-18,44.126,44.243,43.724,43.724,1184828,0
2003-08-19,44.159,44.159,43.221,43.534,2097571,0
2003-08-20,43.476,43.605,43.16,43.33,1597299,0
2003-08-21,43.33,43.724,42.246,42.246,3225147,0
2003-08-22,42.277,42.331,41.819,41.862,2066659,0
2003-08-25,41.862,42.535,41.819,42.535,1875941,0
2003-08-26,42.295,42.767,41.937,42.588,2413799,0
2003-08-27,42.544,42.811,42.321,42.713,1665902,0
2003-08-28,42.705,42.82,42.286,42.41,2199544,0
2003-08-29,42.277,42.705,41.836,42.705,2639641,0
2003-09-02,42.312,43.858,42.312,43.647,2911732,0
2003-09-03,43.775,43.775,42.876,43.09,2918054,0
2003-09-04,43.09,43.16,42.68,42.705,2088204,0
2003-09-05,42.705,42.705,42.024,42.195,1703485,0
2003-09-08,42.365,42.827,42.125,42.588,1494616,0
2003-09-09,42.491,42.936,42.475,42.526,1199582,0
2003-09-10,42.526,42.876,42.133,42.22,1277087,0
2003-09-11,42.622,42.713,42.295,42.664,2249185,0
2003-09-12,42.365,42.535,41.553,41.946,2315334,0
2003-09-15,41.767,41.981,41.562,41.801,1205202,0
2003-09-16,41.801,42.418,41.801,42.365,1352134,0
2003-09-17,42.535,42.605,42.22,42.459,1319234,0
2003-09-18,42.597,43.025,42.491,42.705,2162781,0
2003-09-19,42.705,42.749,42.27,42.365,1790357,0
2003-09-22,41.853,42.015,41.511,41.708,1641785,0
2003-09-23,41.903,42.178,41.75,42.024,1857089,0
2003-09-24,42.187,42.277,41.042,41.28,2113139,0
2003-09-25,41.264,41.75,41.246,41.34,1937405,0
2003-09-26,41.272,41.4,40.998,40.998,1924996,0
2003-09-29,41.101,41.511,41.085,41.374,1576219,0
2003-09-30,41.374,41.374,40.571,40.665,2638941,0
2003-10-01,40.665,41.357,40.563,41.34,2803551,0
2003-10-02,41.042,41.409,40.922,40.947,1968903,0
2003-10-03,41.383,41.879,41.125,41.152,2437095,0
2003-10-06,41.196,42.263,41.196,41.511,1690956,0
2003-10-07,41.511,41.57,41.032,41.425,2021704,0
2003-10-08,41.639,41.683,40.872,40.964,2276231,0
2003-10-09,41.125,41.425,40.888,41.094,2177416,0
2003-10-10,40.53,41.094,40.53,40.792,2234551,0
2003-10-13,40.792,41.699,40.792,41.383,1709457,0
2003-10-14,41.392,41.52,40.8,40.954,2189594,0
2003-10-15,41.511,41.639,40.964,41.085,2606038,0
2003-10-16,40.998,42.089,40.922,41.862,2291334,0
2003-10-17,41.862,41.862,41.468,41.562,2366261,0
2003-10-20,41.597,41.69,41.196,41.323,1841986,0
2003-10-21,41.323,41.323,38.906,39.631,8463922,0
2003-10-22,39.631,40.153,38.992,39.554,5904828,0
2003-10-23,39.545,40.084,39.335,39.505,3020965,0
2003-10-24,39.505,39.505,36.574,38.487,7590521,0
2003-10-27,38.487,38.897,37.966,38.52,4046916,0
2003-10-28,38.606,40.407,38.563,40.407,6207945,0
2003-10-29,40.407,40.407,38.659,38.879,7960953,0
2003-10-30,38.341,38.341,36.18,38.006,12961706,0
2003-10-31,37.369,38.095,35.949,36.514,13997145,0
2003-11-03,35.66,38.915,35.66,38.333,12728768,0
2003-11-04,38.333,38.444,37.282,38.095,8635354,0
2003-11-05,37.583,38.095,37.461,37.665,4952987,0
2003-11-06,37.665,37.925,37.197,37.872,4768474,0
2003-11-07,38.248,38.651,38.015,38.325,6025656,0
2003-11-10,38.006,38.804,37.811,38.642,3744974,0
2003-11-11,38.642,38.642,37.872,37.982,3255118,0
2003-11-12,37.982,38.948,37.982,38.897,3867322,0
2003-11-13,38.606,39.733,38.196,38.785,5259028,0
2003-11-14,38.785,38.871,38.139,38.139,3338245,0
2003-11-17,38.139,38.196,37.622,38.059,2688930,0
2003-11-18,38.006,38.187,37.599,37.693,2578645,0
2003-11-19,37.17,37.854,37.154,37.599,3263317,0
2003-11-20,37.599,37.711,36.965,37.205,2774046,0
2003-11-21,37.197,37.326,37.052,37.137,2711764,0
2003-11-24,37.162,37.711,37.147,37.523,3080324,0
2003-11-25,36.727,37.966,36.727,37.835,3122471,0
2003-11-26,37.583,38.187,37.583,38.139,1642603,0
2003-11-28,37.756,38.154,37.693,37.959,1007458,0
2003-12-01,37.369,38.222,37.369,38.086,2511673,0
2003-12-02,38.563,39.129,38.265,38.325,4166225,0
2003-12-03,38.436,38.436,37.72,37.771,2719490,0
2003-12-04,37.72,38.257,37.631,38.154,1745165,0
2003-12-05,38.154,38.154,37.514,37.763,1950753,0
2003-12-08,37.299,38.139,37.292,38.086,2571385,0
2003-12-09,38.3,38.52,37.614,37.747,2779433,0
2003-12-10,37.531,37.72,37.299,37.54,2346945,0
2003-12-11,37.622,38.479,37.583,38.444,2481237,0
2003-12-12,38.436,38.761,38.35,38.735,2433470,0
2003-12-15,39.026,39.163,38.667,38.708,3236034,0
2003-12-16,38.52,38.847,38.436,38.735,1916803,0
2003-12-17,38.616,38.692,37.974,38.429,2550195,0
2003-12-18,38.436,39.462,38.333,39.408,3616773,0
2003-12-19,39.408,40.025,39.247,39.888,3519130,0
2003-12-22,39.693,40.221,39.479,39.631,2892999,0
2003-12-23,39.631,40.161,39.586,40.093,2131638,0
2003-12-24,40.093,40.4,39.845,40.323,1576337,0
2003-12-26,40.485,40.733,40.342,40.453,860757,0
2003-12-29,40.349,41.272,40.323,41.237,2289580,0
2003-12-30,41.246,41.297,41.024,41.125,1806869,0
2003-12-31,40.742,40.998,40.323,40.904,1533957,0
2004-01-02,40.784,41.801,40.709,41.006,2358067,0
2004-01-05,41.529,42.442,41.511,42.098,2458754,0
2004-01-06,41.639,42.067,41.169,42.067,2350809,0
2004-01-07,42.067,42.195,41.331,41.819,2098504,0
2004-01-08,41.05,41.459,40.981,41.203,2587659,0
2004-01-09,40.827,41.272,40.144,40.221,3016281,0
2004-01-12,40.571,40.784,40.144,40.272,2752035,0
2004-01-13,40.332,40.358,39.658,39.974,2347765,0
2004-01-14,39.991,40.539,39.991,40.367,2277636,0
2004-01-15,40.367,41.178,40.367,40.775,1877113,0
2004-01-16,40.998,41.212,40.64,40.784,1874419,0
2004-01-20,40.775,41.203,40.579,40.759,1600223,0
2004-01-21,40.827,41.597,40.742,41.451,1893505,0
2004-01-22,41.348,41.639,40.981,41.196,1820211,0
2004-01-23,41.357,41.827,40.998,41.101,1437951,0
2004-01-26,41.042,41.289,40.93,41.246,1528921,0
2004-01-27,41.042,41.116,40.196,40.298,4341606,0
2004-01-28,40.913,42.089,40.135,40.144,6309803,0
2004-01-29,39.718,40.016,39.29,39.888,5882938,0
2004-01-30,39.888,40.264,39.845,40.084,2621141,0
2004-02-02,40.23,40.495,40.051,40.254,2974135,0
2004-02-03,40.298,40.376,39.914,39.965,2535912,0
2004-02-04,39.929,40.144,39.854,39.888,2886559,0
2004-02-05,39.929,40.563,39.922,40.4,3079620,0
2004-02-06,40.17,40.52,40.016,40.342,2157984,0
2004-02-09,40.342,40.563,40.23,40.393,1822553,0
2004-02-10,40.384,40.742,40.358,40.7,2663175,0
2004-02-11,40.819,41.348,40.622,41.272,3188852,0
2004-02-12,41.125,41.494,41.067,41.374,1421912,0
2004-02-13,42.098,42.098,41.383,41.819,2353150,0
2004-02-17,42.024,42.032,41.69,41.91,2511908,0
2004-02-18,41.879,42.152,41.716,42.107,1876173,0
2004-02-19,42.212,42.263,41.544,41.588,1749850,0
2004-02-20,41.486,41.683,41.272,41.383,2318613,0
2004-02-23,41.392,41.468,40.888,40.981,1466985,0
2004-02-24,40.998,41.203,40.717,40.896,1453992,0
2004-02-25,40.981,41.228,40.93,41.032,1341714,0
2004-02-26,41.085,41.272,40.827,40.989,1362319,0
2004-02-27,41.042,41.348,40.939,40.989,1413134,0
2004-03-01,41.196,41.409,40.853,41.246,1510658,0
2004-03-02,41.425,41.741,41.075,41.134,1627384,0
2004-03-03,40.872,41.655,40.853,41.562,2037273,0
2004-03-04,41.494,41.579,41.125,41.451,2111034,0
2004-03-05,41.085,41.879,41.085,41.442,2168051,0
2004-03-08,41.425,41.665,41.116,41.169,1706176,0
2004-03-09,40.827,40.998,40.342,40.809,1678780,0
2004-03-10,40.784,40.913,39.922,39.938,1904274,0
2004-03-11,39.759,39.896,39.299,39.299,3113106,0
2004-03-12,39.759,40.443,39.658,40.153,2031306,0
2004-03-15,39.938,40.032,39.059,39.196,2580048,0
2004-03-16,39.631,39.81,39.007,39.255,1907551,0
2004-03-17,39.383,40.272,39.383,40.102,1660633,0
2004-03-18,39.974,40.4,39.785,40.17,1377425,0
2004-03-19,40.016,40.093,39.658,39.667,1539814,0
2004-03-22,39.163,39.58,39.102,39.391,1538755,0
2004-03-23,39.426,40.213,39.417,39.65,2090310,0
2004-03-24,39.631,39.693,39.212,39.545,2134332,0
2004-03-25,39.845,40.29,39.605,40.213,1611346,0
2004-03-26,39.906,40.52,39.888,40.254,1292543,0
2004-03-29,40.144,40.323,39.586,39.81,2229164,0
2004-03-30,39.554,39.693,39.299,39.497,2412511,0
2004-03-31,39.497,39.718,39.343,39.545,3042272,0
2004-04-01,39.631,39.794,39.497,39.759,3361426,0
2004-04-02,39.829,40.041,38.821,39.187,4516522,0
2004-04-05,39.076,39.426,38.7,39.374,4192328,0
2004-04-06,39.111,39.273,38.906,39.163,3121063,0
2004-04-07,39.374,39.488,38.871,39.068,3330989,0
2004-04-08,39.545,40.579,39.111,40.144,5338642,0
2004-04-12,39.974,40.127,39.667,39.845,1852177,0
2004-04-13,40.06,40.075,39.417,39.417,2153764,0
2004-04-14,39.076,39.326,38.992,39.102,2024162,0
2004-04-15,39.093,39.138,38.651,38.744,2257967,0
2004-04-16,38.735,39.196,38.472,38.965,2450091,0
2004-04-19,38.965,39.017,38.58,38.606,1139405,0
2004-04-20,38.761,39.685,38.563,39.017,3085827,0
2004-04-21,38.692,38.931,38.3,38.861,3184993,0
2004-04-22,38.651,39.514,38.429,39.282,3029393,0
2004-04-23,37.665,38.642,37.622,38.444,6844615,0
2004-04-26,38.436,38.983,38.222,38.957,3877507,0
2004-04-27,39.121,39.351,38.744,38.838,3662433,0
2004-04-28,38.795,38.795,38.453,38.555,2510620,0
2004-04-29,38.52,38.856,38.393,38.744,3533063,0
2004-04-30,38.861,38.879,38.367,38.52,3012183,0
2004-05-03,38.139,38.52,37.959,38.095,5341569,0
2004-05-04,38.042,38.633,37.881,38.341,3536341,0
2004-05-05,38.265,38.265,37.665,37.925,4739555,0
2004-05-06,37.599,37.999,37.599,37.899,2692676,0
2004-05-07,37.583,37.793,37.583,37.64,3272448,0
2004-05-10,37.137,37.531,36.965,37.461,3204775,0
2004-05-11,37.326,37.693,37.137,37.428,3118726,0
2004-05-12,37.095,37.683,36.965,37.64,2289459,0
2004-05-13,37.523,37.583,36.981,37.017,3800351,0
2004-05-14,36.981,37.137,36.43,36.6,3617946,0
2004-05-17,36.261,36.421,35.916,36.377,2704504,0
2004-05-18,36.514,36.695,36.251,36.506,2418012,0
2004-05-19,36.506,37.917,36.506,36.727,4473904,0
2004-05-20,36.6,37.061,36.546,36.719,1981896,0
2004-05-21,37.017,37.07,36.719,36.981,1730647,0
2004-05-24,37.282,37.326,36.838,36.856,2086096,0
2004-05-25,36.856,37.352,36.618,37.248,2044182,0
2004-05-26,37.087,37.575,37.078,37.292,1442870,0
2004-05-27,37.292,37.683,37.215,37.575,2449741,0
2004-05-28,37.436,37.793,37.275,37.683,1866925,0
2004-06-01,37.583,37.622,37.232,37.477,2587891,0
2004-06-02,37.583,37.881,37.335,37.811,1359395,0
2004-06-03,37.631,37.872,37.486,37.523,1866223,0
2004-06-04,37.55,37.711,37.241,37.292,2262649,0
2004-06-07,37.343,37.693,37.257,37.674,2251291,0
2004-06-08,37.683,38.025,37.592,37.908,1788248,0
2004-06-09,37.771,37.835,37.369,37.486,1855804,0
2004-06-10,37.486,37.711,37.154,37.282,1699272,0
2004-06-14,37.282,37.282,36.991,37.105,1797619,0
2004-06-15,37.105,37.241,37.044,37.131,2189708,0
2004-06-16,37.114,37.352,37.078,37.299,1352720,0
2004-06-17,37.299,37.657,37.154,37.453,2013507,0
2004-06-18,37.282,37.436,37.078,37.137,2749341,0
2004-06-21,37.137,37.17,36.981,37.026,2134568,0
2004-06-22,37.035,37.411,37.035,37.326,2040903,0
2004-06-23,37.393,37.845,37.282,37.803,2941352,0
2004-06-24,37.756,38.214,37.702,38.17,2566703,0
2004-06-25,38.17,38.555,38.042,38.222,2877542,0
2004-06-28,38.274,38.624,38.147,38.265,2409114,0
2004-06-29,38.265,38.683,38.231,38.436,2936085,0
2004-06-30,38.436,38.94,38.393,38.761,2066308,0
2004-07-01,38.692,38.94,38.308,38.761,3641360,0
2004-07-02,38.436,38.633,38.178,38.606,1903338,0
2004-07-06,38.265,38.589,38.265,38.401,2113373,0
2004-07-07,38.283,38.42,37.959,37.966,2872392,0
2004-07-08,37.966,38.231,37.908,37.982,2045821,0
2004-07-09,37.991,38.257,37.982,38.162,1951573,0
2004-07-12,38.154,38.341,37.999,38.274,1123130,0
2004-07-13,38.196,38.283,38.042,38.078,2127192,0
2004-07-14,37.925,38.187,37.826,38.086,1441932,0
2004-07-15,38.059,38.222,37.925,37.959,1397795,0
2004-07-16,37.991,38.147,37.819,37.826,2242631,0
2004-07-19,37.881,38.078,37.779,37.845,1070912,0
2004-07-20,37.811,38.034,37.693,37.925,1837775,0
2004-07-21,37.966,38.095,37.683,37.683,1774901,0
2004-07-22,37.282,37.606,36.292,37.531,3822129,0
2004-07-23,37.197,37.257,36.864,37.105,2250827,0
2004-07-26,37.087,37.197,36.943,37.122,2256797,0
2004-07-27,37.122,37.47,37.122,37.241,2372937,0
2004-07-28,37.248,38.726,36.951,38.495,3343515,0
2004-07-29,38.393,38.429,37.693,37.881,2367785,0
2004-07-30,37.899,38.086,37.505,37.908,1928512,0
2004-08-02,37.908,37.908,37.505,37.665,1293595,0
2004-08-03,37.674,37.683,37.453,37.495,1798671,0
2004-08-04,37.47,37.674,37.215,37.523,1149004,0
2004-08-05,37.428,37.444,36.695,36.812,998443,0
2004-08-06,36.727,36.753,36.189,36.276,2303391,0
2004-08-09,36.088,36.472,36.088,36.276,1013780,0
2004-08-10,36.309,36.838,36.309,36.762,1279313,0
2004-08-11,36.472,36.804,36.309,36.762,1443454,0
2004-08-12,36.685,36.736,36.215,36.242,1172068,0
2004-08-13,36.205,36.488,35.958,36.393,1270530,0
2004-08-16,36.43,37.052,36.421,36.882,1873717,0
2004-08-17,37.009,37.078,36.642,36.658,2226353,0
2004-08-18,36.658,37.393,36.626,37.393,1075593,0
2004-08-19,37.223,37.583,37.223,37.583,1355530,0
2004-08-20,37.54,37.881,37.495,37.779,1444274,0
2004-08-23,37.835,38.214,37.657,37.657,1286571,0
2004-08-24,37.665,37.793,37.477,37.64,1017529,0
2004-08-25,37.54,37.89,37.486,37.862,932527,0
2004-08-26,37.738,38.051,37.711,37.999,847295,0
2004-08-27,37.999,38.162,37.925,38.129,673432,0
2004-08-30,38.006,38.162,37.872,37.89,882534,0
2004-08-31,37.835,38.17,37.793,38.17,1086132,0
2004-09-01,38.196,38.436,38.025,38.429,1404934,0
2004-09-02,38.384,39.187,38.333,39.129,1873248,0
2004-09-03,39.129,39.255,38.735,38.897,1051948,0
2004-09-07,38.821,39.026,38.606,38.804,2343435,0
2004-09-08,38.813,39.138,38.616,38.974,2389795,0
2004-09-09,39.121,39.29,39.026,39.229,2005661,0
2004-09-10,39.229,39.505,39.154,39.299,1646352,0
2004-09-13,39.247,39.273,39.001,39.187,1243373,0
2004-09-14,39.121,39.71,38.847,38.94,1150176,0
2004-09-15,38.804,39.145,38.717,38.838,1684633,0
2004-09-16,39.007,39.29,38.879,39.076,1374263,0
2004-09-17,39.273,39.854,39.203,39.81,2325522,0
2004-09-20,39.605,39.837,39.434,39.563,1024549,0
2004-09-21,39.586,39.819,39.408,39.718,1844915,0
2004-09-22,39.335,39.554,39.017,39.076,1555501,0
2004-09-23,38.992,39.282,38.861,38.879,1185064,0
2004-09-24,38.675,39.172,38.675,39.007,1288211,0
2004-09-27,38.897,38.965,38.504,38.923,1329304,0
2004-09-28,38.923,39.247,38.785,39.22,937209,0
2004-09-29,39.121,39.229,39.034,39.196,974088,0
2004-09-30,39.196,39.29,38.735,39.085,2167112,0
2004-10-01,39.093,39.685,39.001,39.595,1818339,0
2004-10-04,39.29,40.443,39.29,40.025,3438932,0
2004-10-05,39.631,40.111,39.335,39.829,2339338,0
2004-10-06,39.631,39.881,39.563,39.726,1562759,0
2004-10-07,39.462,39.922,39.417,39.641,1722333,0
2004-10-08,39.462,39.991,39.121,39.273,978070,0
2004-10-11,39.212,39.537,39.187,39.299,555652,0
2004-10-12,39.041,39.974,39.007,39.71,1679600,0
2004-10-13,39.29,39.65,39.239,39.399,1631132,0
2004-10-14,39.299,39.505,29.04,29.767,51997625,0
2004-10-15,25.198,26.684,21.063,24.941,112810060,0
2004-10-18,22.252,24.214,21.74,21.839,43162688,0
2004-10-19,22.064,22.064,19.612,20.585,43830499,0
2004-10-20,20.361,21.286,19.432,21.286,40645860,0
2004-10-21,21.338,21.678,20.371,21.224,21277995,0
2004-10-22,21.749,23.574,21.403,22.884,36073494,0
2004-10-25,23.188,23.847,22.292,22.566,20764605,0
2004-10-26,24.513,24.771,23.136,24.658,29175376,0
2004-10-27,24.745,24.853,24.174,24.505,14345570,0
2004-10-28,24.371,24.941,23.832,24.102,8486046,0
2004-10-29,24.003,24.011,22.891,23.627,8212321,0
2004-11-01,23.064,24.102,23.064,23.815,5432774,0
2004-11-02,23.806,24.174,23.53,23.59,7636648,0
2004-11-03,23.701,23.994,23.618,23.79,3883362,0
2004-11-04,23.276,23.832,23.172,23.744,4648115,0
2004-11-05,23.701,23.824,23.342,23.574,5083996,0
2004-11-08,23.472,23.574,23.243,23.368,5012109,0
2004-11-09,22.719,23.284,22.644,22.891,8043963,0
2004-11-10,22.849,23.79,22.84,23.439,5505943,0
2004-11-11,23.403,23.709,22.966,23.521,6228552,0
2004-11-12,23.692,23.736,23.019,23.644,5031076,0
2004-11-15,23.771,24.121,23.48,23.914,4161536,0
2004-11-16,23.914,24.011,23.506,23.513,3797658,0
2004-11-17,23.513,23.879,23.31,23.513,4314094,0
2004-11-18,23.513,23.513,23.317,23.447,3919072,0
2004-11-19,23.325,23.497,22.891,23.292,4992440,0
2004-11-22,23.079,24.335,23.055,23.832,8239367,0
2004-11-23,23.832,24.254,23.455,23.968,5512151,0
2004-11-24,24.281,24.65,24.13,24.513,4294421,0
2004-11-26,24.513,24.632,24.345,24.426,1066700,0
2004-11-29,24.6,24.753,24.461,24.692,3663020,0
2004-11-30,24.692,24.753,24.388,24.418,3122001,0
2004-12-01,24.426,24.683,24.309,24.615,3652133,0
2004-12-02,24.745,24.745,24.371,24.469,3282984,0
2004-12-03,24.469,24.906,24.452,24.872,4164699,0
2004-12-06,24.872,25.086,24.711,24.968,3163566,0
2004-12-07,25.059,25.736,24.789,25.426,7173486,0
2004-12-08,25.213,25.41,25.024,25.291,4292666,0
2004-12-09,25.291,26.111,25.034,26.111,6721448,0
2004-12-10,26.947,26.947,26.041,26.701,9471377,0
2004-12-13,26.701,26.991,26.497,26.862,5524208,0
2004-12-14,26.103,26.991,26.103,26.903,6532131,0
2004-12-15,26.71,27.7,26.479,27.417,7399450,0
2004-12-16,27.332,27.34,26.956,27.29,5983388,0
2004-12-17,27.332,27.486,27.246,27.359,4866000,0
2004-12-20,27.323,27.546,27.162,27.255,3273269,0
2004-12-21,27.17,27.538,27.144,27.4,2687526,0
2004-12-22,27.555,27.861,27.332,27.82,3257465,0
2004-12-23,27.673,27.759,27.375,27.64,3018740,0
2004-12-27,27.588,27.793,27.417,27.555,2209030,0
2004-12-28,27.546,27.741,27.546,27.64,2167816,0
2004-12-29,27.57,27.904,27.505,27.904,1627032,0
2004-12-30,27.844,27.949,27.588,27.768,1710277,0
2004-12-31,27.64,28.434,27.614,28.1,8141252,0
2005-01-03,28.401,28.697,27.888,28.1,7102886,0
2005-01-04,28.067,28.254,27.964,28.185,4438896,0
2005-01-05,28.067,28.194,27.895,27.93,5307382,0
2005-01-06,27.904,27.93,26.896,27.059,9174467,0
2005-01-07,27.119,27.759,26.554,26.701,5183159,0
2005-01-10,26.179,26.839,26.136,26.615,2990291,0
2005-01-11,26.435,26.571,26.188,26.257,2296017,0
2005-01-12,26.22,26.391,26.05,26.391,1929681,0
2005-01-13,26.202,26.238,25.727,25.941,2994036,0
2005-01-14,27.076,27.538,26.802,26.913,4974413,0
2005-01-18,26.922,27.307,26.692,27.101,2942877,0
2005-01-19,27.272,27.4,27.068,27.119,2657322,0
2005-01-20,27.136,27.332,26.829,26.913,2042544,0
2005-01-21,26.871,26.991,26.351,26.488,2362285,0
2005-01-24,26.479,26.71,26.274,26.529,1822081,0
2005-01-25,26.529,26.632,26.05,26.179,2633319,0
2005-01-26,26.094,26.58,25.915,26.351,2225068,0
2005-01-27,26.359,26.854,26.094,26.71,2738573,0
2005-01-28,26.64,26.768,26.069,26.554,1925700,0
2005-01-31,27.844,27.844,26.812,27.759,7750800,0
2005-02-01,27.879,28.297,27.563,28.204,5094532,0
2005-02-02,28.1,28.109,27.64,27.853,2881641,0
2005-02-03,27.673,27.87,27.178,27.323,2730727,0
2005-02-04,27.222,27.75,27.178,27.604,2551949,0
2005-02-07,27.604,27.921,27.162,27.505,2629342,0
2005-02-08,27.367,27.505,27.119,27.29,1897603,0
2005-02-09,27.461,27.888,27.29,27.759,2653105,0
2005-02-10,27.759,27.777,27.255,27.735,2589066,0
2005-02-11,27.735,28.271,27.648,28.177,2759999,0
2005-02-14,28.032,28.17,27.435,27.588,2535789,0
2005-02-15,27.538,27.982,27.538,27.912,2130234,0
2005-02-16,27.75,27.75,27.033,27.127,2226123,0
2005-02-17,27,27.027,26.265,26.391,4309992,0
2005-02-18,26.562,27.229,26.546,26.973,2463552,0
2005-02-22,26.821,27.033,26.435,26.469,2329855,0
2005-02-23,23.064,27.57,23.064,27.076,3615018,0
2005-02-24,27.076,27.478,26.701,27.009,2180345,0
2005-02-25,26.903,27.214,26.606,27.018,1788835,0
2005-02-28,27.018,27.964,26.829,27.888,4493454,0
2005-03-01,27.34,29.255,27.29,28.185,14611804,0
2005-03-02,28.185,28.185,27.237,27.332,5131295,0
2005-03-03,27.323,27.332,27.051,27.092,2832821,0
2005-03-04,27.206,27.332,27.127,27.162,1528452,0
2005-03-07,27.127,27.246,26.821,26.903,2402910,0
2005-03-08,26.903,26.913,26.513,26.546,2883868,0
2005-03-09,26.546,26.692,26.171,26.248,2175778,0
2005-03-10,26.248,26.562,25.998,26.136,2272954,0
2005-03-11,25.836,26.325,25.702,25.818,3123872,0
2005-03-14,25.827,26.171,25.827,26.103,7515591,0
2005-03-15,26.238,26.308,25.801,26.007,2749929,0
2005-03-16,25.863,26.024,25.631,25.915,1967381,0
2005-03-17,25.779,26.05,25.754,25.88,1891162,0
2005-03-18,25.983,25.983,25.377,25.623,3696737,0
2005-03-21,25.582,26.154,25.369,26.128,3571230,0
2005-03-22,26.12,26.257,25.335,25.452,4752431,0
2005-03-23,25.369,26.024,25.36,25.818,3120130,0
2005-03-24,25.827,26.103,25.71,25.779,2033296,0
2005-03-28,25.779,25.87,25.41,25.623,2051675,0
2005-03-29,25.496,25.967,25.069,25.623,3283802,0
2005-03-30,25.623,26.257,25.505,26.22,2664229,0
2005-03-31,26.136,26.136,25.656,25.983,2073453,0
2005-04-01,25.975,26.391,25.213,25.531,3465860,0
2005-04-04,25.452,25.925,25.256,25.736,2074859,0
2005-04-05,25.523,25.88,25.496,25.666,1627148,0
2005-04-06,25.675,25.795,25.54,25.614,833129,0
2005-04-07,25.614,25.702,25.468,25.614,1184596,0
2005-04-08,25.614,25.754,25.531,25.531,1199114,0
2005-04-11,25.614,25.639,25.478,25.623,1209649,0
2005-04-12,25.468,25.675,25.198,25.614,1844217,0
2005-04-13,25.41,25.59,24.977,24.992,2273186,0
2005-04-14,24.941,24.95,24.658,24.745,2090780,0
2005-04-15,24.583,24.692,23.978,24.034,3030562,0
2005-04-18,23.959,24.237,23.618,23.797,3264254,0
2005-04-19,23.701,23.832,23.43,23.692,3942484,0
2005-04-20,23.489,23.727,23.243,23.651,3323961,0
2005-04-21,23.87,24.318,23.701,24.208,2559208,0
2005-04-22,24.076,24.084,23.736,23.832,2290163,0
2005-04-25,23.888,24.29,23.888,24.084,1521079,0
2005-04-26,24.041,24.29,24.003,24.084,1568027,0
2005-04-27,24.093,24.093,23.685,23.906,1785319,0
2005-04-28,23.87,23.879,23.548,23.574,1896431,0
2005-04-29,23.583,23.951,23.359,23.942,2250122,0
2005-05-02,24.058,24.148,23.727,24.003,1839295,0
2005-05-03,23.914,24.148,23.727,24.13,2878246,0
2005-05-04,24.541,25.614,24.488,25.614,5165600,0
2005-05-05,25.505,25.54,25.077,25.256,1894206,0
2005-05-06,25.435,25.54,25.238,25.487,1390652,0
2005-05-09,25.385,25.582,25.198,25.564,1483146,0
2005-05-10,25.369,25.41,24.692,24.898,2675701,0
2005-05-11,24.872,25.069,24.623,24.906,2006599,0
2005-05-12,24.828,25.129,24.411,24.55,1967730,0
2005-05-13,24.55,24.683,24.041,24.488,1437019,0
2005-05-16,24.452,24.771,24.273,24.632,1186471,0
2005-05-17,24.6,24.771,24.318,24.72,1099250,0
2005-05-18,24.753,24.986,24.574,24.986,1817757,0
2005-05-19,24.986,25.417,24.941,25.417,1873834,0
2005-05-20,25.496,25.614,25.394,25.573,1715894,0
2005-05-23,25.573,25.614,25.402,25.41,1553859,0
2005-05-24,25.369,25.444,24.906,25.138,1834730,0
2005-05-25,24.992,25.343,24.986,25.222,1973819,0
2005-05-26,25.238,25.369,25.042,25.164,2136325,0
2005-05-27,25.059,25.077,24.606,24.78,2123327,0
2005-05-31,24.812,25.094,24.728,24.804,1930149,0
2005-06-01,25.111,25.207,24.541,24.736,1860134,0
2005-06-02,24.898,24.898,24.29,24.513,2717495,0
2005-06-03,24.6,24.898,24.541,24.762,1890458,0
2005-06-06,24.683,24.863,24.388,24.771,1614272,0
2005-06-07,24.771,24.915,24.558,24.6,3128325,0
2005-06-08,24.701,24.753,24.469,24.532,1027945,0
2005-06-09,24.488,24.632,24.309,24.426,5220391,0
2005-06-10,22.95,24.532,22.95,24.411,1961175,0
2005-06-13,24.281,24.541,23.987,24.121,3093438,0
2005-06-14,24.084,24.214,23.959,24.076,2241927,0
2005-06-15,24.222,24.222,23.627,23.79,4076423,0
2005-06-16,23.832,24.02,23.53,23.879,3278184,0
2005-06-17,24.084,24.237,23.744,23.824,2408413,0
2005-06-20,23.676,24.148,23.676,24.011,1525995,0
2005-06-21,23.951,24.05,23.644,23.659,1581841,0
2005-06-22,23.744,24.041,23.583,23.839,4465591,0
2005-06-23,23.839,23.879,23.556,23.618,2090427,0
2005-06-24,23.618,23.78,23.342,23.412,3276545,0
2005-06-27,23.53,23.968,23.506,23.879,3023660,0
2005-06-28,23.906,23.923,23.489,23.815,1879689,0
2005-06-29,23.933,24.076,23.574,23.609,2502894,0
2005-06-30,23.744,24.02,23.574,23.659,4867753,0
2005-07-01,23.53,23.87,23.506,23.659,3692057,0
2005-07-05,23.207,23.727,23.055,23.651,2872042,0
2005-07-06,23.668,23.824,23.574,23.709,2325868,0
2005-07-07,23.548,23.942,23.403,23.933,3054098,0
2005-07-08,23.832,25.54,23.797,25.111,11208349,0
2005-07-11,24.992,25.173,24.853,25.069,3198573,0
2005-07-12,24.898,25.059,24.6,24.932,2376451,0
2005-07-13,24.881,25.016,24.771,24.845,1179447,0
2005-07-14,25.111,25.523,24.986,25.444,3706574,0
2005-07-15,25.444,25.779,25.444,25.631,3539620,0
2005-07-18,25.54,25.631,25.468,25.468,2242157,0
2005-07-19,25.496,25.631,25.435,25.614,2237830,0
2005-07-20,25.496,25.59,25.369,25.468,2123911,0
2005-07-21,25.452,25.548,25.138,25.394,1832387,0
2005-07-22,25.317,25.394,25.069,25.189,2766903,0
2005-07-25,25.069,25.189,24.804,24.821,1887883,0
2005-07-26,24.968,25.016,24.701,24.771,2138316,0
2005-07-27,24.89,25.086,24.78,24.923,2086215,0
2005-07-28,25.009,25.198,24.881,24.923,1681707,0
2005-07-29,24.845,25.077,24.701,24.745,1997235,0
2005-08-01,24.771,24.821,24.281,24.736,2483109,0
2005-08-02,24.426,25.024,24.174,24.394,2974249,0
2005-08-03,24.394,24.394,23.771,24.02,4027953,0
2005-08-04,23.87,24.034,23.163,23.556,4422622,0
2005-08-05,23.43,23.692,23.342,23.464,2668089,0
2005-08-08,23.506,23.618,22.924,23.001,3117202,0
2005-08-09,23.064,23.48,23.019,23.359,3051755,0
2005-08-10,23.489,23.914,23.301,23.386,3360021,0
2005-08-11,23.207,23.359,23.103,23.234,2136325,0
2005-08-12,23.103,23.317,23.009,23.009,1924646,0
2005-08-15,23.001,23.447,22.983,23.259,1939045,0
2005-08-16,23.207,23.692,23.154,23.276,5005202,0
2005-08-17,23.351,23.744,23.276,23.692,2813973,0
2005-08-18,23.618,23.709,23.489,23.574,1263742,0
2005-08-19,23.744,23.797,23.497,23.668,1279897,0
2005-08-22,23.644,23.888,23.489,23.727,1656301,0
2005-08-23,23.727,23.832,23.422,23.497,2896158,0
2005-08-24,23.489,23.914,23.439,23.599,3049884,0
2005-08-25,23.59,23.59,23.333,23.48,1006284,0
2005-08-26,23.333,23.333,22.983,23.037,1697279,0
2005-08-29,22.876,23.668,22.779,23.599,3006447,0
2005-08-30,23.439,23.539,23.112,23.489,2544458,0
2005-08-31,23.439,24.003,23.359,23.959,3576150,0
2005-09-01,23.847,24.102,23.539,23.987,2260308,0
2005-09-02,24.13,24.254,23.53,24.041,2013861,0
2005-09-06,24.411,24.986,24.3,24.623,3752118,0
2005-09-07,24.497,24.666,24.191,24.273,3161693,0
2005-09-08,24.121,24.148,23.815,23.978,1766707,0
2005-09-09,24.102,25.024,24.028,24.771,3039929,0
2005-09-12,24.845,25.505,24.711,24.932,6039939,0
2005-09-13,25.111,25.189,24.591,24.812,4197950,0
2005-09-14,24.845,24.898,24.532,24.666,2017960,0
2005-09-15,24.771,24.89,24.362,24.683,1468861,0
2005-09-16,24.941,24.986,24.574,24.762,4273816,0
2005-09-19,24.762,24.812,24.606,24.789,1960001,0
2005-09-20,24.89,26.016,24.853,25.147,4684995,0
2005-09-21,25.016,25.836,24.932,24.992,4217033,0
2005-09-22,25.024,25.666,24.959,25.648,3158763,0
2005-09-23,25.639,25.836,25.024,25.111,4254968,0
2005-09-26,25.207,25.648,25.069,25.317,2977880,0
2005-09-27,25.402,25.444,25.002,25.325,1863999,0
2005-09-28,25.478,25.666,25.016,25.351,1735448,0
2005-09-29,25.291,26.05,25.18,26.041,3667704,0
2005-09-30,25.925,25.975,25.623,25.958,2344369,0
2005-10-03,25.666,25.795,25.41,25.444,4164582,0
2005-10-04,25.564,26.007,25.523,25.582,4723628,0
2005-10-05,25.444,25.967,25.308,25.623,2559326,0
2005-10-06,25.599,25.88,25.452,25.648,3754107,0
2005-10-07,25.639,25.795,25.246,25.343,2730260,0
2005-10-10,25.468,25.599,25.256,25.3,1250979,0
2005-10-11,25.291,25.377,25.155,25.238,1953684,0
2005-10-12,25.111,25.41,24.821,24.906,2484981,0
2005-10-13,24.583,25.111,24.208,24.992,2919222,0
2005-10-14,25.009,25.147,24.632,24.658,2465666,0
2005-10-17,24.615,24.641,24.157,24.532,4094688,0
2005-10-18,24.606,24.683,24.38,24.394,2600188,0
2005-10-19,24.281,24.863,24.263,24.853,3281699,0
2005-10-20,24.853,25.164,24.435,24.615,2403144,0
2005-10-21,24.615,24.711,23.942,24.214,2807064,0
2005-10-24,24.345,24.711,24.208,24.641,2875905,0
2005-10-25,24.632,24.762,24.246,24.497,2302337,0
2005-10-26,24.401,24.666,24.309,24.327,1553508,0
2005-10-27,24.371,24.771,24.29,24.513,1490988,0
2005-10-28,24.711,24.977,24.566,24.771,2491537,0
2005-10-31,24.828,25.002,24.523,24.898,3327708,0
2005-11-01,24.13,24.426,22.884,24.345,4411033,0
2005-11-02,24.246,24.641,24.208,24.513,2598311,0
2005-11-03,24.469,24.674,24.318,24.632,1792467,0
2005-11-04,24.632,24.915,24.38,24.683,1601626,0
2005-11-07,24.804,24.821,24.497,24.505,2229749,0
2005-11-08,24.505,24.505,24.191,24.38,2818185,0
2005-11-09,24.254,24.362,24.084,24.139,2244034,0
2005-11-10,24.191,24.804,23.987,24.753,2312991,0
2005-11-11,24.812,24.992,24.797,24.968,1921953,0
2005-11-14,25.042,25.505,24.941,25.385,2766201,0
2005-11-15,25.238,25.317,24.591,24.72,4115292,0
2005-11-16,24.837,24.941,24.583,24.606,2205631,0
2005-11-17,24.736,25.051,24.65,24.992,1607947,0
2005-11-18,25.281,25.435,24.992,25.351,3429799,0
2005-11-21,25.41,25.836,25.273,25.631,3700603,0
2005-11-22,25.573,26.211,25.369,26.146,4393000,0
2005-11-23,26.188,27.408,26.171,27.314,6640200,0
2005-11-25,27.246,27.632,27.127,27.392,1952508,0
2005-11-28,27.392,27.563,26.991,27.214,4197481,0
2005-11-29,27.119,27.29,26.658,26.667,4481630,0
2005-11-30,26.785,26.903,26.317,26.383,4043407,0
2005-12-01,26.821,27.332,26.692,27.162,3596870,0
2005-12-02,27.237,27.853,27.17,27.692,4698223,0
2005-12-05,27.119,27.546,27.076,27.367,3323026,0
2005-12-06,27.546,28.185,27.546,27.973,5266754,0
2005-12-07,27.784,28.082,27.367,27.563,3917080,0
2005-12-08,27.392,27.614,27.136,27.538,3251607,0
2005-12-09,27.588,28.185,27.555,27.879,2648422,0
2005-12-12,27.921,28.177,27.29,27.505,2729906,0
2005-12-13,27.443,27.949,27.307,27.879,2687176,0
2005-12-14,27.82,27.949,27.426,27.426,3794384,0
2005-12-15,27.546,27.707,27.162,27.528,4222770,0
2005-12-16,27.726,27.888,27.478,27.505,4101594,0
2005-12-19,27.759,27.802,27.332,27.511,3300314,0
2005-12-20,27.692,27.844,27.604,27.759,3276545,0
2005-12-21,27.921,28.091,27.784,27.895,3481784,0
2005-12-22,28.015,28.263,27.777,28.263,2756717,0
2005-12-23,28.185,28.279,27.912,28.239,1323567,0
2005-12-27,28.442,28.545,27.478,27.563,2957862,0
2005-12-28,27.478,27.741,27.264,27.64,1657589,0
2005-12-29,27.735,27.735,27.214,27.281,2052964,0
2005-12-30,27.119,27.272,26.676,27.127,2112674,0
2006-01-03,27.332,27.528,26.881,27.229,3522291,0
2006-01-04,27.272,27.367,27.178,27.246,4288802,0
2006-01-05,27.009,27.367,26.991,27.332,2810576,0
2006-01-06,27.519,27.682,27.29,27.666,3052107,0
2006-01-09,27.579,27.802,27.579,27.802,2815377,0
2006-01-10,27.632,27.682,27.229,27.478,3860881,0
2006-01-11,27.579,27.956,27.563,27.956,3086061,0
2006-01-12,27.784,27.853,27.281,27.34,3218942,0
2006-01-13,27.47,27.666,27.246,27.408,1951812,0
2006-01-17,27.29,27.34,27,27.214,1680773,0
2006-01-18,26.965,27.187,26.839,26.862,1982601,0
2006-01-19,26.854,26.931,26.469,26.58,3173167,0
2006-01-20,26.58,26.649,26.05,26.179,3090392,0
2006-01-23,26.179,26.734,25.623,26.41,3346909,0
2006-01-24,26.419,26.692,26.4,26.444,1698683,0
2006-01-25,26.562,26.597,26.094,26.351,2379608,0
2006-01-26,26.488,26.742,26.342,26.351,2515191,0
2006-01-27,26.351,26.571,26.146,26.374,2668089,0
2006-01-30,26.391,26.479,26.12,26.136,2165710,0
2006-01-31,26.196,26.274,25.639,25.958,4193269,0
2006-02-01,26.007,26.05,25.573,25.727,2912198,0
2006-02-02,25.639,25.846,25.36,25.623,3160522,0
2006-02-03,25.41,26.069,25.41,25.863,2385347,0
2006-02-06,25.836,25.889,25.666,25.795,2807299,0
2006-02-07,25.656,25.855,25.478,25.496,1610759,0
2006-02-08,25.452,26.546,25.452,26.513,2943225,0
2006-02-09,26.513,26.716,26.265,26.606,3565727,0
2006-02-10,26.624,26.965,26.351,26.922,3592189,0
2006-02-13,26.649,26.862,26.461,26.667,2633085,0
2006-02-14,25.623,26.425,24.812,25.377,12114765,0
2006-02-15,25.377,25.41,24.915,25.173,6012656,0
2006-02-16,25.18,26.033,25.111,25.87,4121265,0
2006-02-17,25.795,25.827,25.435,25.452,3474527,0
2006-02-21,25.548,25.557,25.173,25.189,2268270,0
2006-02-22,25.3,25.582,25.273,25.496,2451149,0
2006-02-23,25.496,25.573,25.385,25.468,2124966,0
2006-02-24,25.426,25.795,25.417,25.623,1988924,0
2006-02-27,25.514,26.391,25.514,26.317,5647376,0
2006-02-28,26.317,26.461,26.146,26.4,3567953,0
2006-03-01,26.351,26.469,26.041,26.391,3158998,0
2006-03-02,26.265,26.812,26.265,26.724,3721794,0
2006-03-03,26.562,26.903,26.308,26.692,3973159,0
2006-03-06,26.562,26.597,26.308,26.4,1668833,0
2006-03-07,26.257,26.333,26.059,26.317,4456691,0
2006-03-08,26.163,26.444,26.069,26.435,2566466,0
2006-03-09,26.391,26.435,26.103,26.179,1781340,0
2006-03-10,26.351,26.359,25.958,25.998,3242241,0
2006-03-13,26.007,26.05,25.795,25.836,2792895,0
2006-03-14,25.795,25.88,25.736,25.846,3133594,0
2006-03-15,25.727,25.754,25.377,25.648,3626259,0
2006-03-16,25.666,25.846,25.523,25.656,3056087,0
2006-03-17,25.762,25.818,25.573,25.666,2459107,0
2006-03-20,25.666,26.257,25.573,26.094,2861854,0
2006-03-21,26.179,26.425,26.103,26.229,2816543,0
2006-03-22,26.128,26.22,25.889,26.136,2355961,0
2006-03-23,26.22,26.281,25.702,25.746,3110412,0
2006-03-24,25.71,25.71,25.402,25.648,2797932,0
2006-03-27,25.666,25.934,25.666,25.754,2207039,0
2006-03-28,25.702,25.754,25.138,25.189,4874545,0
2006-03-29,25.189,25.343,25.094,25.111,3043795,0
2006-03-30,25.024,25.138,24.72,25.034,3857605,0
2006-03-31,25.034,25.222,24.915,25.077,1961643,0
2006-04-03,25.111,25.265,24.915,25.147,3260740,0
2006-04-04,25.094,25.308,25.034,25.198,3512105,0
2006-04-05,25.111,25.256,24.992,25.198,3592070,0
2006-04-06,25.002,25.207,24.728,25.069,2861036,0
2006-04-07,25.069,25.18,24.78,25.009,2334070,0
2006-04-10,25.009,25.173,24.898,25.024,2152245,0
2006-04-11,25.024,25.377,24.771,24.898,2821229,0
2006-04-12,24.853,24.872,24.469,24.6,1984821,0
2006-04-13,24.469,24.906,24.371,24.78,2143347,0
2006-04-17,24.986,25.394,24.837,25.377,3566667,0
2006-04-18,25.41,25.836,25.317,25.71,9394457,0
2006-04-19,25.607,25.967,25.564,25.88,2024746,0
2006-04-20,25.855,26.188,25.827,25.889,2635897,0
2006-04-21,26.086,26.537,25.948,26.444,6325371,0
2006-04-24,26.367,26.529,26.078,26.202,3038293,0
2006-04-25,26.724,26.724,25.818,25.863,2939713,0
2006-04-26,25.967,26.265,25.958,26.211,3175975,0
2006-04-27,26.05,26.479,25.906,26.299,4764255,0
2006-04-28,26.136,26.359,26.059,26.196,3507777,0
2006-05-01,26.196,26.479,26.033,26.179,3322091,0
2006-05-02,26.154,26.359,25.71,25.795,4611468,0
2006-05-03,24.812,26.238,24.812,25.702,7118461,0
2006-05-04,25.818,26.041,25.754,25.836,3110063,0
2006-05-05,25.836,25.967,25.573,25.631,5148036,0
2006-05-08,25.639,25.762,25.222,25.246,3297038,0
2006-05-09,25.335,25.639,25.281,25.452,2644091,0
2006-05-10,25.41,25.54,25.291,25.444,2355723,0
2006-05-11,25.325,25.402,24.845,24.977,2089142,0
2006-05-12,24.977,25.009,24.658,24.683,2220501,0
2006-05-15,24.558,24.828,24.523,24.736,2674883,0
2006-05-16,24.771,24.881,24.623,24.65,3603311,0
2006-05-17,24.513,24.558,24.222,24.254,2872628,0
2006-05-18,24.254,24.606,24.214,24.254,4504810,0
2006-05-19,24.13,24.461,24.02,24.38,3492205,0
2006-05-22,24.222,24.353,24.011,24.084,2299645,0
2006-05-23,24.093,24.29,23.906,23.923,2312058,0
2006-05-24,23.847,24.034,23.676,23.914,3256060,0
2006-05-25,24.246,24.401,23.942,24.3,3533528,0
2006-05-26,24.426,24.426,24.011,24.148,2594332,0
2006-05-30,24.041,24.058,23.753,23.824,2791141,0
2006-05-31,23.914,24.058,23.762,23.942,2585902,0
2006-06-01,24.011,24.183,23.855,24.111,2225770,0
2006-06-02,24.214,24.273,24.041,24.183,2998719,0
2006-06-05,24.067,24.183,23.942,24.102,3471128,0
2006-06-06,24.174,24.229,23.879,24.084,5404557,0
2006-06-07,24.214,24.246,23.968,24.041,3776003,0
2006-06-08,23.864,23.994,23.447,23.847,3166730,0
2006-06-09,23.832,23.914,23.627,23.78,2199780,0
2006-06-12,23.832,23.879,23.59,23.651,1511240,0
2006-06-13,23.644,23.79,23.489,23.566,2749108,0
2006-06-14,23.489,23.644,23.359,23.636,3226553,0
2006-06-15,23.644,24.003,23.539,23.897,2377151,0
2006-06-16,23.797,23.888,23.489,23.521,2777678,0
2006-06-19,23.539,23.668,23.317,23.359,2035869,0
2006-06-20,23.368,23.609,23.317,23.412,1823489,0
2006-06-21,23.386,23.447,23.055,23.136,2294378,0
2006-06-22,23.079,23.145,22.857,22.915,2833406,0
2006-06-23,22.771,22.876,22.653,22.719,2291919,0
2006-06-26,22.719,22.796,22.472,22.549,3291765,0
2006-06-27,22.549,22.618,22.121,22.138,11321563,0
2006-06-28,22.292,23.072,22.26,23.028,5430547,0
2006-06-29,23.145,23.216,22.941,23.136,4319945,0
2006-06-30,23.112,23.145,22.966,22.966,2743958,0
2006-07-03,23.019,23.064,22.891,23.001,941073,0
2006-07-05,22.788,22.832,22.506,22.576,2183501,0
2006-07-06,22.514,22.822,22.506,22.779,1484085,0
2006-07-07,22.719,22.866,22.601,22.771,2708837,0
2006-07-10,22.728,22.891,22.592,22.601,1731468,0
2006-07-11,22.472,22.488,22.283,22.396,1753010,0
2006-07-12,22.309,22.54,22.114,22.217,1905914,0
2006-07-13,22.163,22.292,22.107,22.198,1814239,0
2006-07-14,22.198,22.235,21.958,22.163,2455362,0
2006-07-17,22.107,22.245,21.944,21.944,2025566,0
2006-07-18,21.951,22.099,21.632,21.796,1935769,0
2006-07-19,21.804,22.414,21.804,22.352,2053313,0
2006-07-20,22.309,22.396,21.839,21.839,2611661,0
2006-07-21,22.08,22.18,21.875,22.099,2156344,0
2006-07-24,22.08,22.497,21.944,22.44,1911183,0
2006-07-25,22.514,22.522,21.944,21.951,4181208,0
2006-07-26,22.045,23.394,22.045,23.103,7223364,0
2006-07-27,23.251,23.351,22.915,23.001,2935144,0
2006-07-28,23.001,23.968,22.891,23.539,5546568,0
2006-07-31,23.351,23.351,22.653,23.088,3973742,0
2006-08-01,22.932,23.064,22.677,22.9,2139249,0
2006-08-02,22.822,23.103,22.728,22.966,3142373,0
2006-08-03,20.713,22.318,20.5,22.226,21864206,0
2006-08-04,22.055,22.154,21.115,21.354,12379597,0
2006-08-07,21.206,21.429,21.044,21.412,5796417,0
2006-08-08,21.473,21.78,21.372,21.632,3712897,0
2006-08-09,21.696,21.857,21.072,21.159,2904237,0
2006-08-10,21.182,21.378,21.072,21.311,1924878,0
2006-08-11,21.224,21.347,21.174,21.347,2555695,0
2006-08-14,21.526,21.593,21.447,21.508,2175425,0
2006-08-15,21.722,21.756,21.543,21.705,2557688,0
2006-08-16,21.911,21.911,21.617,21.813,2578529,0
2006-08-17,21.866,22.01,21.642,21.958,1135303,0
2006-08-18,21.967,22.02,21.789,21.866,1732988,0
2006-08-21,21.866,21.901,21.756,21.804,758314,0
2006-08-22,21.839,21.967,21.74,21.789,2334182,0
2006-08-23,21.866,21.936,21.642,21.911,1711798,0
2006-08-24,21.951,22.217,21.951,22.08,1478461,0
2006-08-25,21.992,22.208,21.892,21.911,1179094,0
2006-08-28,21.911,22.283,21.839,22.198,1907783,0
2006-08-29,22.226,22.309,21.911,22.036,2663525,0
2006-08-30,22.145,22.618,22.107,22.514,2340742,0
2006-08-31,22.414,22.566,22.235,22.342,1947593,0
2006-09-01,22.497,22.609,22.333,22.463,943184,0
2006-09-05,22.472,22.584,22.292,22.424,1785558,0
2006-09-06,22.386,22.618,22.361,22.405,2380194,0
2006-09-07,22.396,22.432,22.08,22.245,1785208,0
2006-09-08,22.377,22.488,22.217,22.414,1006054,0
2006-09-11,22.396,22.531,22.18,22.463,1476471,0
2006-09-12,22.576,23.198,22.549,23.163,2738219,0
2006-09-13,23.163,23.447,23.064,23.368,1943260,0
2006-09-14,23.266,23.368,23.145,23.234,1436897,0
2006-09-15,23.464,23.914,23.439,23.651,3865681,0
2006-09-18,23.651,23.806,23.566,23.753,2508164,0
2006-09-19,23.753,25.189,23.497,24.771,5012693,0
2006-09-20,24.558,24.711,23.855,24.02,6200571,0
2006-09-21,24.034,24.191,23.824,23.839,2686827,0
2006-09-22,23.987,24.469,23.951,24.214,3356158,0
2006-09-25,24.401,24.55,23.942,24.281,2249419,0
2006-09-26,24.394,24.541,24.076,24.411,1756405,0
2006-09-27,24.38,24.6,24.13,24.214,1742470,0
2006-09-28,24.345,24.461,24.058,24.174,2654978,0
2006-09-29,24.084,24.29,23.968,24.041,2033879,0
2006-10-02,23.888,24.011,23.513,23.599,2446111,0
2006-10-03,23.701,23.832,23.497,23.692,2471634,0
2006-10-04,23.692,23.914,23.556,23.744,2857642,0
2006-10-05,23.644,23.864,23.644,23.701,1930734,0
2006-10-06,23.685,23.968,23.618,23.897,4128170,0
2006-10-09,23.771,23.864,23.447,23.701,1850420,0
2006-10-10,23.771,23.847,23.599,23.744,2010814,0
2006-10-11,23.627,23.636,23.292,23.609,4003603,0
2006-10-12,23.651,23.718,23.378,23.472,4357527,0
2006-10-13,23.574,23.709,23.333,23.351,3954896,0
2006-10-16,24.003,24.281,23.879,24.254,6526047,0
2006-10-17,24.254,24.263,23.933,24.166,2917585,0
2006-10-18,24.246,24.345,24.028,24.335,2144282,0
2006-10-19,24.157,24.281,24.034,24.237,1558777,0
2006-10-20,24.353,24.426,23.914,24.157,2793009,0
2006-10-23,24.191,24.821,24.084,24.821,3052107,0
2006-10-24,24.821,24.906,24.615,24.828,2833285,0
2006-10-25,24.898,25.002,24.632,24.992,1833909,0
2006-10-26,25.077,25.077,24.606,25.009,1852760,0
2006-10-27,25.086,25.335,24.863,25.111,3285210,0
2006-10-30,25.265,25.426,24.898,25.077,4404593,0
2006-10-31,25.281,25.394,24.95,25.147,2952123,0
2006-11-01,25.325,26.136,25.155,25.967,6216138,0
2006-11-02,25.71,25.958,25.614,25.958,2744779,0
2006-11-03,26.128,26.248,25.818,26.024,2176831,0
2006-11-06,26.171,26.461,26.136,26.425,2366146,0
2006-11-07,26.479,26.862,26.461,26.734,4369120,0
2006-11-08,26.615,27.127,26.479,27.092,2512493,0
2006-11-09,27.051,27.229,26.829,26.981,3061002,0
2006-11-10,27.119,27.349,26.981,27.272,2713282,0
2006-11-13,27.229,27.332,27.051,27.076,1817286,0
2006-11-14,27.119,27.382,27.101,27.214,4693891,0
2006-11-15,27.359,27.596,27.206,27.435,2307724,0
2006-11-16,27.623,27.7,27.246,27.511,2490250,0
2006-11-17,27.555,27.623,27.246,27.408,3789231,0
2006-11-20,27.359,27.735,27.178,27.435,2739975,0
2006-11-21,27.443,27.461,27.255,27.332,2364389,0
2006-11-22,27.332,27.332,27.119,27.281,2318965,0
2006-11-24,26.903,27.392,26.871,27.214,742511,0
2006-11-27,27.101,27.222,26.802,26.839,1454110,0
2006-11-28,26.615,26.684,26.351,26.588,2686827,0
2006-11-29,26.562,26.973,26.562,26.973,1278609,0
2006-11-30,26.903,26.973,26.41,26.839,2598663,0
2006-12-01,26.802,26.854,26.479,26.624,2779901,0
2006-12-04,26.734,27.119,26.684,27.042,2182218,0
2006-12-05,26.965,27.246,26.847,27.162,1983652,0
2006-12-06,27.237,27.29,27.059,27.222,2494934,0
2006-12-07,26.947,27.4,26.871,27.162,4660404,0
2006-12-08,27.237,27.29,26.777,26.862,3657401,0
2006-12-11,26.777,26.821,26.529,26.632,2438968,0
2006-12-12,26.513,26.64,26.391,26.521,3151272,0
2006-12-13,26.562,26.658,25.975,26.12,3511518,0
2006-12-14,26.291,26.692,26.12,26.452,2913836,0
2006-12-15,26.391,26.497,26.111,26.196,4362796,0
2006-12-18,26.325,26.513,26.12,26.136,1526112,0
2006-12-19,25.958,26.111,25.836,25.967,2327979,0
2006-12-20,25.948,25.998,25.666,25.779,1656420,0
2006-12-21,25.762,25.811,25.623,25.675,1618602,0
2006-12-22,25.548,26.632,25.41,26.041,3445139,0
2006-12-26,25.975,26.188,25.836,26.103,1538056,0
2006-12-27,26.22,26.71,26.128,26.452,2194044,0
2006-12-28,26.461,26.506,26.154,26.238,1352603,0
2006-12-29,26.435,26.903,25.934,26.188,4658417,0
2007-01-03,26.479,26.931,26.41,26.701,3646043,0
2007-01-04,26.794,27.119,26.461,27.018,3363185,0
2007-01-05,26.881,26.903,26.479,26.768,2984435,0
2007-01-08,26.615,26.734,26.367,26.513,3300314,0
2007-01-09,26.521,26.913,26.435,26.588,2518584,0
2007-01-10,26.479,26.676,26.257,26.632,2220618,0
2007-01-11,26.624,26.768,26.554,26.658,2022053,0
2007-01-12,26.435,26.839,25.983,26.785,3376060,0
2007-01-16,26.777,26.839,26.529,26.768,2193807,0
2007-01-17,26.821,26.821,26.281,26.383,2031655,0
2007-01-18,26.383,26.521,26.111,26.12,1842226,0
2007-01-19,26.179,26.291,25.836,26.171,2257146,0
2007-01-22,26.069,26.163,25.88,25.967,2669733,0
2007-01-23,26.007,26.05,25.795,25.898,1467106,0
2007-01-24,25.967,25.991,25.631,25.693,2869351,0
2007-01-25,25.71,25.754,25.213,25.281,3561398,0
2007-01-26,25.291,25.478,25.086,25.417,4294189,0
2007-01-29,25.54,25.666,25.343,25.426,1805579,0
2007-01-30,25.452,25.54,25.155,25.273,2290867,0
2007-01-31,25.273,25.41,25.164,25.198,2645262,0
2007-02-01,25.623,25.77,25.198,25.573,6711497,0
2007-02-02,25.514,25.557,24.845,25.034,5182574,0
2007-02-05,25.024,25.246,24.968,25.059,2308192,0
2007-02-06,24.906,25.207,24.728,24.986,2558389,0
2007-02-07,24.986,25.147,24.915,24.977,2519637,0
2007-02-08,24.863,25.12,24.812,25.042,2555344,0
2007-02-09,25.111,25.523,25.034,25.189,3970584,0
2007-02-12,25.198,25.582,25.198,25.478,3332259,0
2007-02-13,25.702,26.041,25.016,25.059,7592137,0
2007-02-14,25.155,25.256,24.977,25.094,2737064,0
2007-02-15,25.042,25.727,25.042,25.71,5883990,0
2007-02-16,25.607,25.855,25.607,25.754,2867591,0
2007-02-20,25.779,25.889,25.684,25.746,2387688,0
2007-02-21,25.639,25.71,25.385,25.41,2527364,0
2007-02-22,25.41,25.666,25.335,25.607,2724991,0
2007-02-23,25.505,25.88,25.394,25.468,2374576,0
2007-02-26,25.435,25.639,25.435,25.623,2516979,0
2007-02-27,25.496,25.71,24.915,25.009,6674150,0
2007-02-28,25.111,25.452,25.002,25.129,3341405,0
2007-03-01,24.872,25.138,24.692,25.077,3352038,0
2007-03-02,25.077,25.308,24.863,25.059,2624067,0
2007-03-05,24.812,25.103,24.745,24.745,3094042,0
2007-03-06,24.812,24.992,24.666,24.95,2587190,0
2007-03-07,24.812,24.959,24.615,24.632,2316037,0
2007-03-08,24.863,25.155,24.762,24.923,2666335,0
2007-03-09,24.977,25.238,24.728,24.812,2095462,0
2007-03-12,24.771,24.828,24.615,24.753,1522249,0
2007-03-13,24.497,24.78,24.318,24.335,3411771,0
2007-03-14,24.237,24.632,24.174,24.55,3653887,0
2007-03-15,24.488,24.762,24.469,24.641,2372551,0
2007-03-16,24.701,25.002,24.566,24.641,2859631,0
2007-03-19,24.701,24.845,24.394,24.711,1740976,0
2007-03-20,24.666,24.95,24.541,24.863,1312840,0
2007-03-21,24.797,25.238,24.683,25.138,2624306,0
2007-03-22,25.016,25.351,25.016,25.281,3542150,0
2007-03-23,25.291,25.582,25.256,25.548,3247746,0
2007-03-26,25.444,25.531,25.164,25.452,1895024,0
2007-03-27,25.281,25.417,24.853,24.853,2238061,0
2007-03-28,24.881,25.23,24.72,24.986,6166498,0
2007-03-29,25.016,25.273,25.016,25.198,2504106,0
2007-03-30,25.198,25.281,24.804,25.016,2539658,0
2007-04-02,25.024,25.155,24.872,25.042,3168952,0
2007-04-03,25.051,25.325,24.986,25.308,2092188,0
2007-04-04,25.222,25.222,24.986,25.103,1577978,0
2007-04-05,25.016,25.189,24.959,25.059,1245592,0
2007-04-09,25.024,25.3,24.863,24.968,2173669,0
2007-04-10,24.906,25.238,24.821,25.213,2449388,0
2007-04-11,25.23,25.614,25.23,25.325,4175378,0
2007-04-12,25.198,25.351,24.992,25.222,2628815,0
2007-04-13,25.623,25.639,25.246,25.582,4553306,0
2007-04-16,25.599,25.983,25.487,25.948,4104852,0
2007-04-17,25.941,27.246,25.702,26.903,10302099,0
2007-04-18,26.903,27.461,26.435,27.033,9110275,0
2007-04-19,26.58,27.127,26.58,27,3353532,0
2007-04-20,27.417,27.623,27.068,27.408,4999716,0
2007-04-23,27.673,27.673,27.059,27.206,2902010,0
2007-04-24,27.323,27.435,27.009,27.359,4207696,0
2007-04-25,27.34,27.452,26.829,27.375,3075335,0
2007-04-26,27.323,27.682,27.281,27.443,4086863,0
2007-04-27,27.359,27.973,27.196,27.682,4462077,0
2007-04-30,27.57,27.716,27.027,27.127,4368158,0
2007-05-01,27.214,27.332,26.903,27.152,3898364,0
2007-05-02,27.314,27.528,27.246,27.452,2343787,0
2007-05-03,27.426,27.538,27.246,27.452,1857913,0
2007-05-04,27.452,27.912,27.349,27.435,3198463,0
2007-05-07,27.579,27.648,27.11,27.272,2559431,0
2007-05-08,26.562,27.162,26.479,26.588,6202730,0
2007-05-09,26.973,27.206,26.488,26.862,6888719,0
2007-05-10,26.734,27.076,26.597,26.632,2741150,0
2007-05-11,26.479,26.606,26.128,26.359,2990524,0
2007-05-14,26.351,26.632,26.094,26.367,2436514,0
2007-05-15,26.238,26.742,26.179,26.461,2805424,0
2007-05-16,26.425,26.444,26.059,26.374,3328794,0
2007-05-17,26.196,26.479,26.163,26.4,2518584,0
2007-05-18,26.529,26.821,26.469,26.716,2886375,0
2007-05-21,26.716,27.092,26.597,26.881,2788096,0
2007-05-22,27.051,27.051,26.649,26.871,2078082,0
2007-05-23,26.973,28.581,26.956,28.212,9177159,0
2007-05-24,28.401,28.401,27.879,28.145,4517809,0
2007-05-25,28.109,28.426,27.991,28.297,4665003,0
2007-05-29,27.802,28.356,27.555,28.185,4683472,0
2007-05-30,28.076,28.374,27.973,28.349,4424144,0
2007-05-31,28.323,28.518,28.041,28.041,5636606,0
2007-06-01,28.185,28.212,27.673,27.716,3329414,0
2007-06-04,27.519,28.1,27.461,27.861,4247473,0
2007-06-05,27.784,27.844,27.461,27.478,3086645,0
2007-06-06,27.332,27.57,27.332,27.478,3246106,0
2007-06-07,27.375,27.579,26.759,26.829,3455908,0
2007-06-08,26.812,26.888,26.606,26.862,2836802,0
2007-06-11,26.759,26.973,26.562,26.896,2095579,0
2007-06-12,26.777,26.802,26.265,26.351,5422886,0
2007-06-13,26.529,28.956,26.299,26.419,5417433,0
2007-06-14,26.479,26.684,26.391,26.469,2725961,0
2007-06-15,26.716,27.187,26.716,27.051,5675122,0
2007-06-18,27.033,27.452,26.991,27.17,3936107,0
2007-06-19,27.614,27.861,27.546,27.596,3266562,0
2007-06-20,27.505,27.505,27.206,27.246,2939620,0
2007-06-21,27.119,27.505,27.083,27.478,3906817,0
2007-06-22,27.382,27.382,26.829,26.871,3299495,0
2007-06-25,26.734,27.042,26.274,26.667,3328846,0
2007-06-26,26.701,26.862,26.391,26.461,2868013,0
2007-06-27,26.351,26.351,25.818,26.196,4763514,0
2007-06-28,26.086,26.479,25.948,26.299,2091933,0
2007-06-29,25.941,26.479,25.941,26.374,3772954,0
2007-07-02,26.333,26.649,26.308,26.554,2843184,0
2007-07-03,26.391,26.802,26.383,26.777,2507694,0
2007-07-05,26.777,26.938,26.632,26.742,2907657,0
2007-07-06,26.606,26.903,26.506,26.854,2609200,0
2007-07-09,26.649,26.991,26.497,26.903,2706258,0
2007-07-10,26.684,26.829,26.419,26.419,2745479,0
2007-07-11,26.41,26.546,26.179,26.391,2563544,0
2007-07-12,26.461,26.71,26.367,26.649,2873010,0
2007-07-13,26.497,26.768,26.469,26.692,2342148,0
2007-07-16,26.588,26.829,26.479,26.701,1677842,0
2007-07-17,26.734,26.871,26.513,26.513,2060016,0
2007-07-18,26.497,26.529,26.146,26.342,3062762,0
2007-07-19,26.367,26.571,26.202,26.281,2569071,0
2007-07-20,26.274,26.274,25.684,25.795,5068483,0
2007-07-23,25.836,25.958,25.684,25.77,3297409,0
2007-07-24,25.631,25.855,25.059,25.198,4373433,0
2007-07-25,25.487,25.666,25.147,25.468,3424641,0
2007-07-26,25.051,25.273,24.353,24.505,5507142,0
2007-07-27,24.388,24.505,23.403,23.472,12551095,0
2007-07-30,23.489,24.229,23.447,23.832,5841095,0
2007-07-31,24.034,24.273,23.497,23.53,3676561,0
2007-08-01,23.914,24.335,23.455,24.041,8455438,0
2007-08-02,24.084,24.229,23.489,23.942,4637223,0
2007-08-03,24.02,24.02,22.941,22.95,6952372,0
2007-08-06,23.055,23.685,22.301,23.618,6072889,0
2007-08-07,22.318,23.103,21.552,22.301,17181614,0
2007-08-08,22.849,23.539,22.309,22.804,9262003,0
2007-08-09,22.763,23.154,22.432,22.584,7516460,0
2007-08-10,22.235,23.618,21.848,22.804,8509960,0
2007-08-13,22.84,22.95,22.208,22.292,7480819,0
2007-08-14,22.576,22.779,22.163,22.252,4620931,0
2007-08-15,22.326,22.976,21.992,22.08,3375925,0
2007-08-16,21.354,22.455,21.354,22.414,4882121,0
2007-08-17,23.079,23.386,22.26,22.592,6057215,0
2007-08-20,22.669,22.849,22.292,22.644,1656540,0
2007-08-21,22.522,22.884,22.522,22.592,3314949,0
2007-08-22,22.822,23.046,22.531,23.037,3338131,0
2007-08-23,23.172,23.225,22.44,22.558,1939290,0
2007-08-24,22.618,22.822,22.235,22.644,2231740,0
2007-08-27,22.746,23.163,22.746,22.876,4217750,0
2007-08-28,22.779,22.813,22.198,22.226,3814636,0
2007-08-29,22.377,22.488,22.099,22.488,4162005,0
2007-08-30,22.268,22.832,22.208,22.601,2945215,0
2007-08-31,22.891,22.983,22.653,22.763,2631095,0
2007-09-04,22.653,23.046,22.634,22.915,3026072,0
2007-09-05,22.634,22.9,22.549,22.746,2695371,0
2007-09-06,22.208,22.924,22.208,22.796,3922583,0
2007-09-07,22.48,22.728,22.377,22.432,4346991,0
2007-09-10,22.488,22.609,22.036,22.333,2909274,0
2007-09-11,22.342,22.66,22.333,22.566,2559795,0
2007-09-12,22.463,22.626,22.318,22.326,2147915,0
2007-09-13,22.522,22.644,22.396,22.584,2343435,0
2007-09-14,22.405,22.506,22.121,22.361,2798517,0
2007-09-17,21.498,21.625,21.009,21.009,7773864,0
2007-09-18,21.142,21.489,20.928,21.251,7743775,0
2007-09-19,21.286,22.145,21.286,21.481,7390403,0
2007-09-20,21.378,21.438,21.089,21.115,5472930,0
2007-09-21,21.302,21.354,20.986,21.206,5502784,0
2007-09-24,21.251,21.32,21.081,21.182,3748983,0
2007-09-25,20.516,21.32,20.516,21.159,6822371,0
2007-09-26,21.216,21.561,21.089,21.363,4706581,0
2007-09-27,21.338,21.686,21.142,21.632,3143778,0
2007-09-28,21.66,21.796,21.609,21.78,3284741,0
2007-10-01,21.821,22.08,21.74,22.001,2830831,0
2007-10-02,22.036,22.172,21.951,21.992,1896662,0
2007-10-03,21.866,22.687,21.857,22.566,4368302,0
2007-10-04,22.653,22.992,22.396,22.488,3883281,0
2007-10-05,22.746,22.976,22.506,22.866,4866817,0
2007-10-08,22.771,22.992,22.506,22.576,3855614,0
2007-10-09,22.576,22.728,22.472,22.719,4025611,0
2007-10-10,22.592,23.064,22.592,22.983,3443616,0
2007-10-11,22.966,23.009,22.189,22.217,3358384,0
2007-10-12,22.08,22.352,21.992,22.189,2746081,0
2007-10-15,22.114,22.283,21.848,21.992,2506760,0
2007-10-16,21.927,21.992,21.617,21.839,3106690,0
2007-10-17,21.944,21.984,21.354,21.669,3361194,0
2007-10-18,21.534,21.543,21.165,21.206,3881975,0
2007-10-19,21.142,21.438,20.688,20.756,5524561,0
2007-10-22,20.97,21.927,20.756,21.756,4240564,0
2007-10-23,21.713,21.927,21.268,21.732,4226750,0
2007-10-24,21.574,22.064,21.438,22.01,3633633,0
2007-10-25,22.472,22.472,21.884,22.02,7165879,0
2007-10-26,22.283,22.424,21.992,22.245,3744156,0
2007-10-29,22.252,22.301,22.045,22.235,3536223,0
2007-10-30,22.268,22.634,21.901,22.01,3534118,0
2007-10-31,22.163,22.352,21.901,22.114,3439367,0
2007-11-01,21.749,21.884,21.42,21.669,4887465,0
2007-11-02,21.669,21.764,21.072,21.696,6698266,0
2007-11-05,21.395,21.83,21.386,21.678,4881273,0
2007-11-06,21.722,21.936,21.498,21.78,4893510,0
2007-11-07,21.42,21.696,20.67,20.67,5964934,0
2007-11-08,20.928,21.354,19.745,20.944,10120989,0
2007-11-09,20.713,21.182,19.961,20.937,5667280,0
2007-11-12,20.857,21.749,20.857,21.338,5529005,0
2007-11-13,21.473,22.145,21.473,22.064,5178007,0
2007-11-14,22.245,22.245,21.464,21.526,3522449,0
2007-11-15,21.395,21.771,21.216,21.338,4523285,0
2007-11-16,21.403,21.749,21.159,21.669,4616226,0
2007-11-19,21.574,21.732,21.206,21.42,3667587,0
2007-11-20,21.517,21.722,20.696,21.32,4941395,0
2007-11-21,20.986,21.464,20.928,21.081,4071103,0
2007-11-23,21.174,21.395,21.174,21.286,2246326,0
2007-11-26,21.329,21.329,20.763,20.807,4191371,0
2007-11-27,20.807,21.115,20.636,20.874,6344416,0
2007-11-28,20.986,21.567,20.822,21.329,4935221,0
2007-11-29,21.216,21.412,21.053,21.372,3306331,0
2007-11-30,21.584,21.927,21.286,21.455,5013521,0
2007-12-03,21.165,21.839,21.165,21.625,3487756,0
2007-12-04,21.455,21.74,21.354,21.561,2634257,0
2007-12-05,21.713,21.967,21.526,21.756,3197064,0
2007-12-06,21.749,22.029,21.464,22.001,3743510,0
2007-12-07,22.089,22.235,21.866,21.944,2717436,0
2007-12-10,21.958,22.309,21.839,22.121,2571280,0
2007-12-11,22.198,22.252,21.447,21.567,4584527,0
2007-12-12,22.099,22.292,21.372,21.821,4087878,0
2007-12-13,21.669,21.756,21.378,21.686,4483541,0
2007-12-14,21.651,21.651,21.053,21.151,6595593,0
2007-12-17,21.097,21.429,20.839,20.857,10533636,0
2007-12-18,21.115,21.165,20.763,20.962,5531936,0
2007-12-19,21.001,21.386,20.857,21.151,3834454,0
2007-12-20,21.232,21.32,21.009,21.259,3967421,0
2007-12-21,22.746,23.064,21.866,22.386,12004161,0
2007-12-24,22.386,22.677,22.268,22.497,1758894,0
2007-12-26,22.44,22.728,22.318,22.653,2963025,0
2007-12-27,22.634,22.763,22.326,22.37,2369345,0
2007-12-28,22.634,22.669,22.226,22.558,2581097,0
2007-12-31,22.448,22.779,22.283,22.609,2398751,0
2008-01-02,22.634,23.378,22.44,23.046,6739399,0
2008-01-03,23.079,23.659,22.932,23.112,6516396,0
2008-01-04,22.941,23.325,22.796,23.064,5469701,0
2008-01-07,23.243,23.243,22.779,22.966,4706285,0
2008-01-08,22.966,23.234,22.37,22.488,4465400,0
2008-01-09,22.549,22.694,21.936,22.634,5852861,0
2008-01-10,22.584,23.037,22.226,22.719,6249250,0
2008-01-11,22.558,23.064,22.252,22.54,5316271,0
2008-01-14,22.763,22.763,22.352,22.584,3011842,0
2008-01-15,22.333,22.424,21.911,22.099,5571799,0
2008-01-16,22.08,23.037,22.08,22.592,4525694,0
2008-01-17,22.702,25.246,22.396,23.301,11776065,0
2008-01-18,23.455,23.832,22.728,23.207,6461559,0
2008-01-22,22.114,23.422,22.114,22.9,7238123,0
2008-01-23,22.276,23.897,20.576,23.855,6153970,0
2008-01-24,23.659,23.906,22.958,23.333,5329695,0
2008-01-25,23.266,23.897,22.634,23.163,7117190,0
2008-01-28,23.145,23.651,22.941,23.651,3883102,0
2008-01-29,23.762,23.879,23.31,23.368,3903886,0
2008-01-30,23.489,24.523,22.932,23.198,13927293,0
2008-01-31,22.908,23.806,22.66,23.53,9055038,0
2008-02-01,23.539,23.923,23.276,23.87,5269845,0
2008-02-04,23.879,23.879,23.439,23.48,3972001,0
2008-02-05,23.112,23.439,23.064,23.172,4223829,0
2008-02-06,22.448,23.422,22.448,22.932,3018357,0
2008-02-07,22.728,23.18,22.488,22.796,4337987,0
2008-02-08,22.634,22.719,22.292,22.405,4275427,0
2008-02-11,22.26,22.44,21.561,21.609,6649281,0
2008-02-12,21.32,22.634,21.311,22.198,8297178,0
2008-02-13,22.208,22.326,21.944,22.107,3918977,0
2008-02-14,22.071,22.276,21.78,21.892,4134689,0
2008-02-15,21.804,22.226,21.74,22.099,4037389,0
2008-02-19,22.309,22.424,21.651,21.83,3308980,0
2008-02-20,21.678,22.036,21.609,21.984,3409381,0
2008-02-21,21.984,22.226,21.936,21.967,3779270,0
2008-02-22,22.001,22.283,21.884,22.235,4046374,0
2008-02-25,22.235,22.549,21.974,22.48,3490372,0
2008-02-26,22.463,22.653,22.309,22.531,2785544,0
2008-02-27,22.333,22.849,22.217,22.644,2409837,0
2008-02-28,22.522,22.746,22.361,22.488,2978603,0
2008-02-29,22.245,22.333,21.696,21.756,4867270,0
2008-03-03,21.722,21.771,21.338,21.552,4486720,0
2008-03-04,21.378,21.857,21.372,21.764,4220894,0
2008-03-05,21.804,22.08,21.429,21.732,3576834,0
2008-03-06,21.584,21.696,21.241,21.268,2913116,0
2008-03-07,21.678,21.74,21.053,21.438,3776827,0
2008-03-10,21.412,21.593,21.001,21.063,3114679,0
2008-03-11,21.498,21.813,20.986,21.508,5273877,0
2008-03-12,21.609,22.18,21.455,21.78,6027875,0
2008-03-13,21.395,21.974,21.224,21.789,4160720,0
2008-03-14,21.821,21.857,20.954,21.107,5790318,0
2008-03-17,20.576,20.839,20.32,20.559,5736330,0
2008-03-18,20.919,21.617,20.448,21.584,4718859,0
2008-03-19,21.839,22.08,21.189,21.224,3943772,0
2008-03-20,21.251,21.764,21.224,21.696,5050746,0
2008-03-24,21.749,22.245,21.696,22.071,3195409,0
2008-03-25,22.02,22.301,21.764,22.138,2364868,0
2008-03-26,22.029,22.198,21.354,21.447,3496698,0
2008-03-27,21.552,21.686,20.73,20.748,4435374,0
2008-03-28,20.839,21.009,20.491,20.551,3354677,0
2008-03-31,20.585,20.884,20.5,20.798,4656325,0
2008-04-01,21.251,22.08,21.009,22.029,3851673,0
2008-04-02,22.089,22.342,21.884,21.992,3778377,0
2008-04-03,21.821,22.396,21.713,22.37,4284676,0
2008-04-04,22.352,22.352,21.508,21.574,3934706,0
2008-04-07,21.625,22.02,21.498,21.78,2044799,0
2008-04-08,21.617,21.749,21.395,21.517,2133357,0
2008-04-09,21.481,21.686,21.32,21.363,2121369,0
2008-04-10,21.464,22.071,21.363,22.055,4309835,0
2008-04-11,21.892,22.099,21.804,21.901,4178973,0
2008-04-14,22.966,22.966,22.163,22.352,5566299,0
2008-04-15,22.352,22.84,22.208,22.771,3016474,0
2008-04-16,22.976,23.472,22.976,23.412,3440657,0
2008-04-17,23.301,24.041,23.207,23.923,3655235,0
2008-04-18,24.411,24.683,23.609,23.79,4215173,0
2008-04-21,23.701,23.771,23.403,23.506,2500298,0
2008-04-22,23.497,24.148,23.455,24.05,4000676,0
2008-04-23,23.497,24.191,23.455,23.636,2609653,0
2008-04-24,23.753,24.411,23.636,24.121,3327845,0
2008-04-25,24.263,24.327,23.574,24.034,2447415,0
2008-04-28,23.968,24.3,23.864,23.978,1885023,0
2008-04-29,23.959,24.148,23.832,24.041,2637386,0
2008-04-30,23.933,24.084,23.513,23.566,3382935,0
2008-05-01,23.439,24.444,23.439,24.229,4181402,0
2008-05-02,24.6,24.683,24.058,24.335,3492063,0
2008-05-05,24.166,24.208,23.815,23.914,2779851,0
2008-05-06,23.771,23.79,23.497,23.556,4941023,0
2008-05-07,23.771,24.29,23.276,24.034,3377914,0
2008-05-08,23.797,23.906,23.243,23.403,4711340,0
2008-05-09,23.154,23.521,22.983,23.234,3241626,0
2008-05-12,23.342,24.327,23.342,24.148,3713924,0
2008-05-13,24.174,24.3,23.815,23.933,2692922,0
2008-05-14,24.003,24.208,23.933,24.041,2336486,0
2008-05-15,24.02,24.986,24.02,24.986,8324030,0
2008-05-16,24.977,25.094,24.084,24.541,3710194,0
2008-05-19,24.497,24.6,24.067,24.237,2995942,0
2008-05-20,24.058,24.2,23.651,23.79,2610728,0
2008-05-21,23.888,23.968,23.188,23.276,3977047,0
2008-05-22,23.342,23.412,23.079,23.284,3350121,0
2008-05-23,23.284,23.284,22.891,22.908,2403623,0
2008-05-27,22.822,23.18,22.804,23.019,2006597,0
2008-05-28,23.064,23.188,22.763,23.096,2536421,0
2008-05-29,23.019,23.574,22.992,23.513,3235997,0
2008-05-30,23.599,23.676,23.172,23.259,1985376,0
2008-06-02,23.207,23.207,22.549,22.737,3304195,0
2008-06-03,22.95,23.088,22.592,22.694,3284908,0
2008-06-04,22.634,23.088,22.592,22.71,2534794,0
2008-06-05,22.958,23.251,22.84,23.198,2021048,0
2008-06-06,22.915,22.983,22.333,22.414,3880570,0
2008-06-09,22.432,22.669,22.064,22.245,3290154,0
2008-06-10,22.036,22.432,21.958,22.198,2755994,0
2008-06-11,22.121,22.208,21.642,21.678,3493703,0
2008-06-12,21.839,22.396,21.756,22.333,3514687,0
2008-06-13,22.472,22.746,22.26,22.737,3137506,0
2008-06-16,22.472,22.95,22.432,22.849,2250130,0
2008-06-17,22.924,23.064,22.377,22.396,2264076,0
2008-06-18,22.107,22.549,22.089,22.18,3101390,0
2008-06-19,22.342,22.992,21.992,22.788,4613296,0
2008-06-20,22.779,22.796,22.352,22.48,4277591,0
2008-06-23,22.66,22.694,22.235,22.309,2781451,0
2008-06-24,22.145,22.549,21.992,22.292,2950454,0
2008-06-25,22.37,23.172,22.252,22.966,6852818,0
2008-06-26,22.669,22.924,22.292,22.386,5363367,0
2008-06-27,22.342,23.037,22.26,22.866,8347744,0
2008-06-30,22.66,22.976,22.386,22.677,8422186,0
2008-07-01,22.276,22.788,22.276,22.71,7506629,0
2008-07-02,22.737,23.359,22.669,22.849,5850502,0
2008-07-03,22.771,22.992,22.566,22.687,2634773,0
2008-07-07,22.737,23.136,22.576,22.924,6928486,0
2008-07-08,23.839,25.016,23.359,24.837,11069856,0
2008-07-09,24.641,25.18,24.362,24.881,12454451,0
2008-07-10,24.837,25.198,24.55,24.789,8812385,0
2008-07-11,24.411,24.736,24.041,24.335,6174775,0
2008-07-14,24.583,24.72,23.78,23.87,3798654,0
2008-07-15,23.676,24.435,23.422,23.59,6779574,0
2008-07-16,23.668,24.469,23.342,24.418,7230412,0
2008-07-17,24.736,25.024,23.864,24.683,7162315,0
2008-07-18,24.591,24.728,23.879,24.488,8109021,0
2008-07-21,24.318,24.345,23.676,23.727,5029889,0
2008-07-22,22.66,24.797,22.301,24.728,6396509,0
2008-07-23,24.804,24.804,23.87,24.084,8928100,0
2008-07-24,24.148,24.148,23.172,23.216,7589971,0
2008-07-25,23.198,23.701,22.95,23.234,4091482,0
2008-07-28,22.702,23.037,22.318,22.37,5830088,0
2008-07-29,22.424,23.439,22.283,23.403,5803393,0
2008-07-30,23.506,24.102,23.301,23.718,3980123,0
2008-07-31,23.566,24.388,23.464,24.13,4919669,0
2008-08-01,24.011,24.674,23.43,23.897,3448739,0
2008-08-04,23.832,24.72,23.539,24.3,5399813,0
2008-08-05,24.426,25.059,24.263,25.059,4064873,0
2008-08-06,25.059,26.479,25.024,25.684,13509041,0
2008-08-07,25.582,26.128,25.009,25.138,8410688,0
2008-08-08,25.002,26.479,25.002,26.419,7886561,0
2008-08-11,26.391,27.119,25.863,26.58,6516621,0
2008-08-12,26.229,26.444,25.77,26.086,4932520,0
2008-08-13,25.941,26.562,25.631,26.163,5256835,0
2008-08-14,25.631,27.11,25.631,26.956,5225314,0
2008-08-15,26.965,27.332,26.829,27.246,7733736,0
2008-08-18,26.981,27.538,26.768,26.862,5925945,0
2008-08-19,26.506,26.922,26.299,26.777,5127944,0
2008-08-20,26.749,27.673,26.58,27.648,8389553,0
2008-08-21,26.734,27.614,26.4,27.323,4186904,0
2008-08-22,27.511,27.716,27.367,27.64,7875949,0
2008-08-25,27.443,27.64,27.17,27.17,3036801,0
2008-08-26,26.829,27.136,26.58,27.068,6814230,0
2008-08-27,27.009,27.332,26.903,27.281,3933739,0
2008-08-28,27.623,27.7,27.367,27.632,4277843,0
2008-08-29,27.367,27.707,27.229,27.272,3741043,0
2008-09-02,28.049,28.332,27.206,27.478,7695240,0
2008-09-03,27.29,27.657,27.152,27.596,4852009,0
2008-09-04,27.314,27.768,27.033,27.34,7064946,0
2008-09-05,26.965,27.741,26.777,27.7,7006133,0
2008-09-08,28.921,29.016,27.632,28.254,9111592,0
2008-09-09,28.118,28.401,27.452,27.452,8297261,0
2008-09-10,27.604,28.058,27.119,27.596,5461952,0
2008-09-11,27.596,28.22,26.913,28.177,4583477,0
2008-09-12,27.853,28.239,27.692,28.153,5551889,0
2008-09-15,25.77,28.527,25.77,27.486,9100396,0
2008-09-16,27.162,28.409,26.749,28.263,10621124,0
2008-09-17,27.538,28.527,27.127,27.486,10564375,0
2008-09-18,28.041,28.828,27.382,28.442,12628033,0
2008-09-19,30.373,31.449,28.006,28.68,12472073,0
2008-09-22,28.17,28.794,27.528,27.657,6029381,0
2008-09-23,27.632,28.263,27.375,27.505,5429829,0
2008-09-24,27.726,27.726,26.847,27.314,5270823,0
2008-09-25,27.716,28.563,27.298,28.024,5010626,0
2008-09-26,27.359,28.672,27.17,28.672,5449777,0
2008-09-29,28.153,28.59,25.795,26.444,9280571,0
2008-09-30,27.505,28.185,26.281,27.127,5804827,0
2008-10-01,26.821,27.632,26.05,27.196,5366133,0
2008-10-02,27.206,27.332,25.291,25.496,6819370,0
2008-10-03,25.915,26.922,25.59,25.941,6729932,0
2008-10-06,25.582,26.479,24.828,25.736,8094600,0
2008-10-07,25.623,25.958,24.532,24.674,8573173,0
2008-10-08,24.034,25.754,23.736,24.728,6620487,0
2008-10-09,24.789,25.827,23.172,23.172,8783469,0
2008-10-10,20.893,25.693,20.328,23.064,14497463,0
2008-10-13,24.469,24.469,22.609,23.028,9230582,0
2008-10-14,24.041,25.444,23.301,23.897,13623634,0
2008-10-15,23.359,23.906,22.626,22.779,7983718,0
2008-10-16,22.618,23.046,21.567,22.189,12177479,0
2008-10-17,21.764,22.566,21.354,21.892,10330683,0
2008-10-20,23.188,23.959,22.728,23.797,9471810,0
2008-10-21,23.136,23.744,22.966,23.072,6474820,0
2008-10-22,22.653,23.701,21.944,22.522,7832698,0
2008-10-23,22.884,23.284,21.508,22.514,8616930,0
2008-10-24,21.294,22.301,21.294,21.749,6362348,0
2008-10-27,21.508,22.822,21.489,21.669,6388892,0
2008-10-28,21.857,24.309,21.857,24.183,8992225,0
2008-10-29,24.183,24.183,22.719,22.796,9413513,0
2008-10-30,23.386,23.914,22.866,23.644,4944010,0
2008-10-31,23.59,25.238,23.489,25.009,7304453,0
2008-11-03,24.736,25.198,24.606,24.797,5212628,0
2008-11-04,25.377,25.623,24.863,25.369,5353673,0
2008-11-05,23.455,23.994,22.01,22.26,18917804,0
2008-11-06,22.208,22.626,21.089,21.294,9542963,0
2008-11-07,21.338,21.857,20.704,21.804,6709432,0
2008-11-10,22.01,22.386,20.893,21.159,5321273,0
2008-11-11,20.678,21.097,20.2,20.602,6680186,0
2008-11-12,20.184,20.371,19.542,19.584,7848035,0
2008-11-13,19.851,21.438,18.96,21.386,9257508,0
2008-11-14,20.763,21.609,20.294,20.371,6675610,0
2008-11-17,20.26,21.517,19.72,19.851,5673820,0
2008-11-18,19.745,20.406,19.294,20.122,6083801,0
2008-11-19,20.131,20.559,18.951,19.048,6165178,0
2008-11-20,18.876,19.876,17.962,18.182,8100982,0
2008-11-21,18.79,20.507,17.903,20.439,10940648,0
2008-11-24,19.015,21.329,19.015,20.353,8665649,0
2008-11-25,20.928,21.159,20.056,21.063,6743230,0
2008-11-26,20.345,21.78,20.243,21.78,5103548,0
2008-11-28,21.473,21.78,21.277,21.78,1989430,0
2008-12-01,20.721,21.386,19.312,19.466,7046642,0
2008-12-02,19.943,21.277,19.321,21.165,7023732,0
2008-12-03,20.422,21.429,20.422,21.189,7052459,0
2008-12-04,20.773,21.705,20.2,20.5,5643914,0
2008-12-05,20.277,21.124,20.088,21.037,5687637,0
2008-12-08,21.574,21.848,20.345,20.773,6276128,0
2008-12-09,20.243,21.302,20.114,20.524,6798032,0
2008-12-10,20.813,21.018,19.916,20.414,4194641,0
2008-12-11,20.097,20.652,19.337,19.5,5346667,0
2008-12-12,18.706,19.705,18.706,19.345,5538940,0
2008-12-15,19.388,19.423,18.844,19.039,4170099,0
2008-12-16,19.397,19.901,19.039,19.893,6885978,0
2008-12-17,19.628,20.022,19.294,19.55,4721916,0
2008-12-18,19.612,19.8,19.132,19.312,6820218,0
2008-12-19,19.809,20.013,19.236,19.738,5339890,0
2008-12-22,19.714,20.005,19.381,19.663,3920846,0
2008-12-23,19.773,19.876,19.372,19.441,3043362,0
2008-12-24,19.525,19.72,19.236,19.475,1251430,0
2008-12-26,19.269,20.097,19.262,19.916,2143575,0
2008-12-29,19.908,19.908,19.372,19.671,2704342,0
2008-12-30,19.834,20.269,19.763,20.2,2899431,0
2008-12-31,20.157,20.807,20.157,20.73,3195955,0
2009-01-02,20.644,21.42,20.61,21.302,3750212,0
2009-01-05,21.115,21.206,20.704,20.944,3711667,0
2009-01-06,21.089,21.464,20.944,21.311,4185393,0
2009-01-07,20.994,21.206,20.585,20.661,4664464,0
2009-01-08,20.73,20.813,20.303,20.483,4110640,0
2009-01-09,20.542,20.542,19.893,19.996,4583350,0
2009-01-12,19.826,20.005,19.139,19.345,5588210,0
2009-01-13,19.167,19.594,19.064,19.5,5740139,0
2009-01-14,19.048,19.278,18.142,18.338,7863500,0
2009-01-15,18.297,18.594,17.938,18.2,11796305,0
2009-01-16,18.827,19.006,18.225,18.665,11727312,0
2009-01-20,18.354,19.381,18.354,18.485,9057061,0
2009-01-21,19.184,19.337,18.142,18.731,9253456,0
2009-01-22,18.379,18.477,17.449,17.68,7825334,0
2009-01-23,17.202,17.33,16.759,16.868,5961242,0
2009-01-26,16.912,17.137,16.493,16.768,7379597,0
2009-01-27,16.981,17.082,16.639,16.989,7787942,0
2009-01-28,17.698,17.698,16.912,17.118,8117251,0
2009-01-29,16.732,17.167,16.562,16.672,6378628,0
2009-01-30,16.759,17.202,16.407,16.51,5262502,0
2009-02-02,16.255,16.912,16.229,16.844,6547496,0
2009-02-03,16.972,17.536,16.656,17.33,6126141,0
2009-02-04,17.167,17.339,16.142,16.399,11922197,0
2009-02-05,16.348,16.81,16.16,16.526,8470480,0
2009-02-06,16.664,17.485,16.656,16.989,8823378,0
2009-02-09,17.031,17.031,16.535,16.904,3700479,0
2009-02-10,16.639,16.912,15.972,15.981,8462643,0
2009-02-11,17.243,18.852,17.211,18.288,10585716,0
2009-02-12,17.073,18.414,17.073,18.33,8312617,0
2009-02-13,18.338,18.354,17.494,17.527,6856657,0
2009-02-17,17.013,17.252,16.656,16.868,7862074,0
2009-02-18,16.972,17.243,16.502,16.801,6429884,0
2009-02-19,16.443,17.013,16.443,16.519,7577879,0
2009-02-20,16.247,16.586,15.945,16.185,8747469,0
2009-02-23,16.273,16.407,15.817,15.826,6107279,0
2009-02-24,15.896,16.623,15.817,16.595,8724090,0
2009-02-25,15.929,16.39,15.604,15.937,10652451,0
2009-02-26,16.124,16.124,15.492,15.555,9250262,0
2009-02-27,15.246,15.716,15.188,15.313,10913117,0
2009-03-02,15.033,15.376,14.973,15.152,7989215,0
2009-03-03,15.254,15.425,14.862,15.224,10294458,0
2009-03-04,15.41,15.896,15.092,15.519,8203954,0
2009-03-05,15.331,15.564,14.674,15.238,8501861,0
2009-03-06,15.287,15.681,15.05,15.656,8461554,0
2009-03-09,15.425,15.725,15.246,15.41,7673572,0
2009-03-10,15.638,15.656,14.718,15.442,10613491,0
2009-03-11,15.476,15.716,14.955,15.403,6973432,0
2009-03-12,15.231,15.674,14.981,15.622,8363767,0
2009-03-13,15.555,16.595,15.254,16.554,7908951,0
2009-03-16,16.732,16.904,16.024,16.084,6909859,0
2009-03-17,16.101,17.039,15.937,17.031,5954146,0
2009-03-18,16.732,17.577,16.282,17.552,9602265,0
2009-03-19,18.056,18.1,16.886,17.101,8613918,0
2009-03-20,17.339,17.569,16.859,16.868,7351843,0
2009-03-23,17.211,17.835,16.81,17.816,9922608,0
2009-03-24,16.989,17.825,16.964,17.511,8339742,0
2009-03-25,17.407,17.928,17.047,17.663,6545502,0
2009-03-26,17.876,17.938,17.33,17.731,7197211,0
2009-03-27,17.33,17.595,17.184,17.28,7038145,0
2009-03-30,17.28,17.44,16.656,16.964,7788722,0
2009-03-31,17.289,17.398,16.835,17.298,7561069,0
2009-04-01,17.159,17.407,16.792,17.33,5784984,0
2009-04-02,17.671,17.723,17.235,17.577,8441003,0
2009-04-03,17.431,17.92,16.996,17.895,5293294,0
2009-04-06,17.458,17.8,17.372,17.519,4788255,0
2009-04-07,16.699,17.219,16.296,16.868,4931133,0
2009-04-08,17.047,17.101,16.792,17.022,4235028,0
2009-04-09,17.86,17.92,16.664,17.44,11132415,0
2009-04-13,17.33,17.707,17.064,17.611,6329886,0
2009-04-14,17.144,17.655,17.144,17.193,7469223,0
2009-04-15,17.022,17.569,16.921,17.552,6263839,0
2009-04-16,17.671,17.723,17.167,17.527,5778546,0
2009-04-17,17.389,17.731,17.235,17.647,9521076,0
2009-04-20,17.219,17.928,17.202,17.595,9656767,0
2009-04-21,17.193,18.2,17.193,18.159,9443098,0
2009-04-22,17.68,18.288,17.519,17.714,9112479,0
2009-04-23,17.604,17.663,16.878,17.28,8980546,0
2009-04-24,17.398,17.577,17.109,17.407,6906107,0
2009-04-27,17.144,17.56,17.144,17.348,5164471,0
2009-04-28,17.073,17.44,17.013,17.184,3998253,0
2009-04-29,17.348,17.98,17.27,17.947,6301455,0
2009-04-30,18.065,18.314,17.876,18.012,8074363,0
2009-05-01,17.536,17.98,16.868,17.137,9125687,0
2009-05-04,17.252,17.74,16.989,17.638,9244258,0
2009-05-05,17.458,17.782,17.348,17.586,6213406,0
2009-05-06,17.947,19.107,17.947,19.039,12502250,0
2009-05-07,19.139,19.483,17.586,17.647,14470321,0
2009-05-08,17.962,17.98,16.938,17.511,11797307,0
2009-05-11,17.022,17.604,16.912,17.193,7038600,0
2009-05-12,17.339,17.449,16.774,17.101,6272557,0
2009-05-13,16.81,17.118,16.562,16.656,7518914,0
2009-05-14,16.783,16.894,16.042,16.312,11965667,0
2009-05-15,16.289,16.613,16.151,16.339,7080492,0
2009-05-18,16.519,16.956,16.247,16.868,7984284,0
2009-05-19,16.407,16.741,16.202,16.211,6280921,0
2009-05-20,16.484,16.774,16.264,16.312,6008632,0
2009-05-21,16.109,16.282,15.945,16.194,5116477,0
2009-05-22,16.22,16.407,16.084,16.084,2904407,0
2009-05-26,16.17,16.435,15.801,16.303,5762103,0
2009-05-27,16.381,16.493,15.963,15.963,7399622,0
2009-05-28,16.101,16.22,15.801,16.05,6747266,0
2009-05-29,16.05,16.185,15.742,16.16,4716323,0
2009-06-01,16.247,16.416,15.989,16.296,7466586,0
2009-06-02,16.443,16.844,16.312,16.681,6687364,0
2009-06-03,16.604,16.817,16.426,16.672,5108856,0
2009-06-04,16.768,16.989,16.426,16.81,5434549,0
2009-06-05,16.825,17.092,16.69,16.904,5209787,0
2009-06-08,16.921,17.211,16.69,17.109,4036604,0
2009-06-09,16.956,17.407,16.956,17.372,4818249,0
2009-06-10,17.407,17.502,17.28,17.458,27675,0
2009-06-11,17.468,17.707,17.355,17.577,6007090,0
2009-06-12,17.552,17.647,17.339,17.629,3201379,0
2009-06-15,17.502,17.638,17.219,17.243,5699124,0
2009-06-16,17.339,17.611,17.167,17.33,5183619,0
2009-06-17,17.33,17.714,17.167,17.468,5443571,0
2009-06-18,17.449,17.663,17.289,17.468,4390942,0
2009-06-19,17.477,17.775,17.458,17.663,6690638,0
2009-06-22,17.449,17.723,17.416,17.416,5590697,0
2009-06-23,17.638,17.638,17.28,17.423,4298987,0
2009-06-24,17.527,17.638,17.184,17.339,3411545,0
2009-06-25,17.243,17.544,17.101,17.536,3252973,0
2009-06-26,17.485,17.519,17.152,17.355,3924108,0
2009-06-29,17.372,17.511,17.227,17.449,2706945,0
2009-06-30,17.423,17.458,16.912,17.193,4284135,0
2009-07-01,17.261,17.261,17.092,17.144,2363166,0
2009-07-02,17.013,17.144,16.63,16.715,3482374,0
2009-07-06,16.715,16.868,16.443,16.706,5025463,0
2009-07-07,16.715,16.715,16.331,16.356,4133575,0
2009-07-08,16.238,16.322,15.767,15.972,8146842,0
2009-07-09,16.005,16.282,15.801,16.084,7638987,0
2009-07-10,16.014,16.059,15.817,15.929,3239746,0
2009-07-13,15.88,16.443,15.87,16.426,5826461,0
2009-07-14,16.381,16.443,16.116,16.312,3316208,0
2009-07-15,16.339,16.715,16.312,16.595,5939499,0
2009-07-16,16.554,16.956,16.51,16.835,3509598,0
2009-07-17,16.706,16.868,16.569,16.672,2940414,0
2009-07-20,16.768,16.825,16.282,16.373,6741479,0
2009-07-21,16.545,16.554,16.331,16.399,4714120,0
2009-07-22,16.211,16.672,16.211,16.46,3626316,0
2009-07-23,16.502,16.921,16.356,16.741,5882794,0
2009-07-24,16.681,16.868,16.672,16.759,3121189,0
2009-07-27,16.825,16.886,16.681,16.801,4007555,0
2009-07-28,16.801,16.817,16.664,16.741,4071695,0
2009-07-29,16.741,17.69,16.741,17.62,12527632,0
2009-07-30,17.767,17.767,17.193,17.315,6380784,0
2009-07-31,17.407,17.477,17.219,17.44,4494318,0
2009-08-03,17.62,17.851,17.511,17.851,4493891,0
2009-08-04,18.118,18.362,17.782,18.362,7468981,0
2009-08-05,18.943,19.594,18.79,19.354,12626152,0
2009-08-06,19.557,19.557,19.048,19.345,7362836,0
2009-08-07,19.782,20.031,19.414,19.834,6819682,0
2009-08-10,19.754,19.97,19.594,19.8,5004800,0
2009-08-11,19.714,19.934,19.584,19.594,4851861,0
2009-08-12,19.534,20.039,19.5,19.893,4278184,0
2009-08-13,19.987,20.2,19.654,20.08,4026437,0
2009-08-14,20.106,20.157,19.851,20.063,3100294,0
2009-08-17,19.754,20.013,19.612,19.818,5366298,0
2009-08-18,19.876,20.056,19.72,19.773,3145111,0
2009-08-19,19.517,20.031,19.475,19.943,2622193,0
2009-08-20,19.818,20.08,19.818,20.063,3547018,0
2009-08-21,20.157,20.406,20.097,20.337,4365843,0
2009-08-24,20.43,20.602,20.039,20.063,4273406,0
2009-08-25,20.2,20.284,20.022,20.072,4037847,0
2009-08-26,20.013,20.165,19.884,19.987,3148190,0
2009-08-27,19.961,20.097,19.782,20.047,2943042,0
2009-08-28,20.047,20.209,20.013,20.08,3672516,0
2009-08-31,19.925,20.114,19.859,20.106,3795697,0
2009-09-01,19.961,20.184,19.637,19.646,7112723,0
2009-09-02,19.8,19.8,19.381,19.646,5202605,0
2009-09-03,19.754,19.773,19.542,19.773,5217387,0
2009-09-04,19.809,19.826,19.612,19.745,3888047,0
2009-09-08,19.269,19.745,19.269,19.745,3612521,0
2009-09-09,19.72,20.056,19.612,19.791,3904079,0
2009-09-10,19.773,20.013,19.542,20.005,4038300,0
2009-09-11,20.005,20.022,19.8,19.916,2136767,0
2009-09-14,19.809,20.337,19.72,20.337,5501925,0
2009-09-15,20.353,20.361,20.031,20.165,6202577,0
2009-09-16,20.2,20.618,20.131,20.585,6125215,0
2009-09-17,20.61,20.688,20.165,20.345,5064800,0
2009-09-18,20.439,20.5,20.294,20.397,4988864,0
2009-09-21,20.328,20.474,20.219,20.397,3827806,0
2009-09-22,20.457,20.474,20.157,20.294,3711267,0
2009-09-23,20.269,20.713,20.235,20.389,3622178,0
2009-09-24,20.43,20.713,20.294,20.389,5573598,0
2009-09-25,20.294,20.559,20.2,20.26,3277965,0
2009-09-28,20.294,21.142,20.294,21.133,4484867,0
2009-09-29,21.009,21.286,20.986,21.182,4994084,0
2009-09-30,21.232,21.277,20.919,21.124,6123179,0
2009-10-01,21.037,21.447,21.009,21.028,8223540,0
2009-10-02,20.831,20.901,20.457,20.5,5641724,0
2009-10-05,20.602,20.721,20.303,20.551,7474182,0
2009-10-06,20.568,20.748,20.406,20.713,5758697,0
2009-10-07,20.542,20.74,20.397,20.721,4457213,0
2009-10-08,20.848,21.182,20.781,21.159,6162865,0
2009-10-09,21.259,21.32,21.063,21.32,5911902,0
2009-10-12,21.251,21.447,21.182,21.372,3865242,0
2009-10-13,21.347,21.455,21.151,21.338,5040970,0
2009-10-14,21.552,21.651,21.386,21.6,5596677,0
2009-10-15,21.42,21.749,21.42,21.686,4239087,0
2009-10-16,21.498,21.584,21.165,21.354,4837728,0
2009-10-19,21.378,21.593,21.268,21.481,3963760,0
2009-10-20,21.464,21.464,21.159,21.216,8375675,0
2009-10-21,21.294,21.552,20.919,20.962,4082276,0
2009-10-22,21.001,21.74,20.977,21.584,6086021,0
2009-10-23,21.574,21.74,21.174,21.259,4652263,0
2009-10-26,21.302,21.732,21.241,21.329,5284151,0
2009-10-27,21.412,21.534,21.159,21.206,4336704,0
2009-10-28,21.206,21.286,20.585,20.585,5855199,0
2009-10-29,20.704,21.107,20.67,21.107,6392352,0
2009-10-30,21.044,21.044,19.925,20.039,10649038,0
2009-11-02,20.097,20.193,19.654,20.056,5775991,0
2009-11-03,19.934,19.961,19.671,19.961,5628405,0
2009-11-04,20.193,20.235,19.5,19.566,8014130,0
2009-11-05,19.688,20.088,19.566,20.047,4151460,0
2009-11-06,19.876,19.996,19.745,19.916,3352966,0
2009-11-09,19.943,20.43,19.934,20.422,4274041,0
2009-11-10,20.361,20.61,20.353,20.568,3505040,0
2009-11-11,20.721,20.954,20.661,20.822,4440326,0
2009-11-12,20.813,20.866,20.483,20.491,4885013,0
2009-11-13,20.533,20.618,20.311,20.448,3527904,0
2009-11-16,20.696,20.756,20.448,20.516,4734617,0
2009-11-17,20.439,20.533,20.25,20.328,3111472,0
2009-11-18,20.277,20.328,19.842,19.987,3702630,0
2009-11-19,19.534,19.534,19.158,19.304,6236031,0
2009-11-20,19.236,19.372,19.124,19.278,6727944,0
2009-11-23,19.414,19.466,19.269,19.381,4822123,0
2009-11-24,19.337,19.566,19.294,19.492,3513628,0
2009-11-25,19.492,19.603,19.397,19.492,2824151,0
2009-11-27,19.073,19.278,19.015,19.015,1934367,0
2009-11-30,19.048,19.269,18.844,19.262,4312447,0
2009-12-01,19.414,19.414,18.996,19.158,2967973,0
2009-12-02,19.132,19.184,18.86,18.934,5068115,0
2009-12-03,19.006,19.006,18.638,18.682,5063654,0
2009-12-04,18.996,19.236,18.594,18.969,7110616,0
2009-12-07,18.485,18.754,18.423,18.62,3800160,0
2009-12-08,18.502,18.611,18.354,18.397,3328731,0
2009-12-09,18.477,18.494,18.322,18.459,2912901,0
2009-12-10,18.594,18.602,18.314,18.477,4258448,0
2009-12-11,18.576,18.79,18.362,18.715,10113420,0
2009-12-14,18.884,18.969,18.594,18.706,3104749,0
2009-12-15,18.629,18.771,18.541,18.696,3525650,0
2009-12-16,18.754,18.903,18.715,18.771,3227490,0
2009-12-17,18.762,18.78,18.611,18.673,2989121,0
2009-12-18,18.673,18.951,18.44,18.527,5193472,0
2009-12-21,18.541,18.844,18.432,18.584,3397454,0
2009-12-22,18.584,18.754,18.533,18.665,3072432,0
2009-12-23,18.723,18.969,18.647,18.799,2532727,0
2009-12-24,18.852,19.039,18.799,18.911,788764,0
2009-12-28,18.943,19.064,18.79,18.894,2189676,0
2009-12-29,18.836,19.056,18.79,18.987,1943131,0
2009-12-30,18.929,19.048,18.86,18.978,2197496,0
2009-12-31,18.969,19.09,18.86,18.86,2561627,0
2010-01-04,18.969,18.978,18.611,18.682,4308766,0
2010-01-05,18.602,18.715,18.083,18.225,5191055,0
2010-01-06,18.706,18.808,18.468,18.78,7523168,0
2010-01-07,18.943,19.056,18.665,19.023,5830184,0
2010-01-08,18.884,19.243,18.771,18.929,2978681,0
2010-01-11,18.996,18.996,18.739,18.86,2992319,0
2010-01-12,18.723,18.771,18.37,18.673,6272833,0
2010-01-13,18.78,18.78,18.594,18.673,4193272,0
2010-01-14,18.584,18.78,18.541,18.78,2917461,0
2010-01-15,18.689,18.747,18.576,18.682,4869494,0
2010-01-19,18.665,18.808,18.611,18.808,4917144,0
2010-01-20,18.731,18.731,18.477,18.638,3236540,0
2010-01-21,18.656,18.771,18.272,18.696,5462594,0
2010-01-22,18.715,18.876,18.594,18.706,6208280,0
2010-01-25,18.868,18.96,18.706,18.799,3737869,0
2010-01-26,18.78,18.884,18.647,18.747,5364465,0
2010-01-27,18.511,18.673,18.423,18.629,4123615,0
2010-01-28,18.696,18.696,18.397,18.541,3260776,0
2010-01-29,18.567,18.673,18.388,18.414,3547211,0
2010-02-01,18.485,18.602,18.388,18.52,2911813,0
2010-02-02,18.533,19.116,18.405,19.09,4754376,0
2010-02-03,19.073,19.139,18.951,19.006,2827515,0
2010-02-04,18.876,19.023,18.79,18.808,5689640,0
2010-02-05,18.868,18.987,18.533,18.96,6178593,0
2010-02-08,18.884,19.031,18.706,18.706,3124540,0
2010-02-09,18.808,19.048,18.762,18.951,2547270,0
2010-02-10,18.911,19.056,18.656,18.876,3928299,0
2010-02-11,18.844,18.978,18.567,18.911,3488916,0
2010-02-12,18.79,18.86,18.576,18.836,4298937,0
2010-02-16,19.023,19.124,18.86,19.124,2911435,0
2010-02-17,19.388,19.663,19.388,19.458,3854826,0
2010-02-18,19.381,19.925,19.372,19.534,3118338,0
2010-02-19,19.441,19.492,19.294,19.466,3199225,0
2010-02-22,19.466,19.492,19.354,19.432,2444076,0
2010-02-23,19.405,19.621,19.304,19.458,4620799,0
2010-02-24,19.55,19.728,19.466,19.714,3035477,0
2010-02-25,19.557,19.826,19.423,19.809,3614458,0
2010-02-26,19.809,19.925,19.728,19.834,3452068,0
2010-03-01,19.826,19.961,19.72,19.934,2445910,0
2010-03-02,19.934,20.005,19.818,19.97,2079806,0
2010-03-03,19.934,20.072,19.876,19.979,2166701,0
2010-03-04,19.925,20.056,19.842,19.97,3152661,0
2010-03-05,19.987,20.32,19.8,20.32,3853196,0
2010-03-08,20.243,20.328,20.131,20.26,2576996,0
2010-03-09,20.174,20.542,19.842,20.5,4258128,0
2010-03-10,20.524,20.551,20.371,20.507,3349353,0
2010-03-11,20.448,20.559,20.284,20.559,2392654,0
2010-03-12,20.696,20.713,20.422,20.516,3105556,0
2010-03-15,20.43,20.74,20.389,20.696,3484632,0
2010-03-16,20.813,20.962,20.602,20.919,5362968,0
2010-03-17,20.977,21.097,20.848,21.009,6022118,0
2010-03-18,20.977,21.159,20.893,21.009,3487349,0
2010-03-19,21.044,21.174,20.91,21.001,6310452,0
2010-03-22,20.559,20.97,20.559,20.937,3031917,0
2010-03-23,20.954,21.063,20.874,21.028,3264686,0
2010-03-24,21.001,21.063,20.884,20.901,3431057,0
2010-03-25,20.901,21.142,20.839,20.901,4306817,0
2010-03-26,20.954,21.072,20.866,20.994,2979489,0
2010-03-29,21.097,21.174,21.028,21.159,2502775,0
2010-03-30,21.133,21.216,20.937,20.97,2247770,0
2010-03-31,20.866,20.954,20.773,20.857,3256061,0
2010-04-01,20.954,21.044,20.773,20.866,2862375,0
2010-04-05,20.866,20.919,20.807,20.893,1815658,0
2010-04-06,20.822,20.954,20.756,20.954,2631746,0
2010-04-07,20.773,20.874,20.618,20.652,4059175,0
2010-04-08,20.585,20.79,20.585,20.678,3354717,0
2010-04-09,20.704,20.807,20.61,20.79,2749667,0
2010-04-12,20.756,20.977,20.652,20.954,2860661,0
2010-04-13,20.866,21.115,20.857,21.072,2228059,0
2010-04-14,21.081,21.412,21.037,21.395,3838928,0
2010-04-15,21.429,21.756,21.329,21.651,4425612,0
2010-04-16,21.567,21.669,21.063,21.063,5319427,0
2010-04-19,20.954,21.142,20.79,21.142,2755618,0
2010-04-20,21.259,21.354,21.089,21.286,2277379,0
2010-04-21,21.268,21.277,20.986,21.165,2817907,0
2010-04-22,21.037,21.224,20.884,21.174,3114004,0
2010-04-23,21.16,21.169,21.021,21.119,2992207,0
2010-04-26,21.028,21.286,20.97,21.124,0,0
2010-04-27,21.001,21.395,20.551,20.576,3949207,0
2010-04-28,20.74,20.839,20.491,20.559,3870188,0
2010-04-29,20.67,21.259,20.636,21.174,4699577,0
2010-04-30,21.241,21.241,20.627,20.688,4118181,0
2010-05-03,20.813,21.001,20.661,20.986,3563265,0
2010-05-04,20.696,20.928,20.38,20.474,3860421,0
2010-05-05,20.361,20.542,19.996,20.063,4184962,0
2010-05-06,19.979,20.165,18.485,19.243,7102814,0
2010-05-07,19.236,19.423,18.836,19.039,6652343,0
2010-05-10,19.612,19.884,19.423,19.654,4987231,0
2010-05-11,19.483,20.08,19.321,19.791,4403367,0
2010-05-12,19.826,20.097,19.68,20.056,3085309,0
2010-05-13,19.987,20.031,19.754,19.754,3383771,0
2010-05-14,19.621,19.738,19.328,19.466,3982229,0
2010-05-17,19.508,19.696,19.345,19.575,4283153,0
2010-05-18,19.72,19.876,19.148,19.202,4084571,0
2010-05-19,19.148,19.312,18.665,19.006,4377263,0
2010-05-20,18.647,18.868,18.288,18.288,5326918,0
2010-05-21,18.074,18.558,17.947,18.55,6180788,0
2010-05-24,18.55,18.576,18.217,18.225,3291573,0
2010-05-25,17.816,18.225,17.758,18.208,3933553,0
2010-05-26,18.307,18.37,18.03,18.1,3474727,0
2010-05-27,18.314,18.673,18.217,18.647,3499125,0
2010-05-28,18.656,18.818,18.449,18.629,4740054,0
2010-06-01,18.494,18.55,18.159,18.177,4289988,0
2010-06-02,18.288,18.558,18.168,18.558,3818341,0
2010-06-03,18.527,18.689,18.449,18.673,3200251,0
2010-06-04,18.262,18.502,17.851,17.928,4698263,0
2010-06-07,18.459,18.459,17.56,17.569,6187869,0
2010-06-08,17.62,17.885,17.261,17.842,6427067,0
2010-06-09,17.947,18.225,17.876,17.98,6026286,0
2010-06-10,18.177,18.541,18.1,18.541,4985083,0
2010-06-11,18.397,18.911,18.322,18.86,6043008,0
2010-06-14,19.996,20.406,19.432,19.517,11175729,0
2010-06-15,19.508,19.728,19.328,19.728,5055182,0
2010-06-16,19.483,19.782,19.441,19.773,4197039,0
2010-06-17,19.782,19.859,19.612,19.818,5283434,0
2010-06-18,19.826,19.97,19.612,19.763,5517474,0
2010-06-21,19.916,20.08,19.637,19.72,2629711,0
2010-06-22,19.763,19.851,19.534,19.603,4666839,0
2010-06-23,19.637,20.031,19.517,19.671,4031556,0
2010-06-24,19.714,19.728,19.483,19.566,6246342,0
2010-06-25,19.663,19.859,19.405,19.859,13803046,0
2010-06-28,19.809,21.625,19.728,19.851,4131232,0
2010-06-29,19.492,19.763,19.405,19.534,6884203,0
2010-06-30,19.466,19.638,19.225,19.26,5279787,0
2010-07-01,19.202,19.321,18.903,19.158,3856151,0
2010-07-02,19.193,19.312,18.969,19.116,3014779,0
2010-07-06,19.269,19.414,18.934,19.098,3551536,0
2010-07-07,19.124,19.566,18.92,19.534,4236339,0
2010-07-08,19.594,19.68,19.243,19.458,5114131,0
2010-07-09,19.45,19.754,19.372,19.738,4461966,0
2010-07-12,19.663,19.663,19.139,19.337,4661799,0
2010-07-13,19.5,19.934,19.5,19.868,4950536,0
2010-07-14,19.763,19.791,19.603,19.696,5864083,0
2010-07-15,19.696,19.72,19.405,19.671,2978549,0
2010-07-16,19.508,19.654,19.158,19.193,6211399,0
2010-07-19,19.262,19.304,19.048,19.269,3425387,0
2010-07-20,19.015,19.492,18.969,19.483,3000488,0
2010-07-21,19.646,19.696,19.073,19.148,3518890,0
2010-07-22,19.354,19.72,19.278,19.72,4399492,0
2010-07-23,19.654,19.859,19.584,19.834,2419088,0
2010-07-26,19.688,20.122,19.517,20.122,2887345,0
2010-07-27,20.243,20.269,19.934,20.097,2979587,0
2010-07-28,20.013,20.063,19.818,19.868,2277481,0
2010-07-29,20.039,20.072,19.612,19.818,3375897,0
2010-07-30,19.575,20.165,19.557,20.088,3009844,0
2010-08-02,20.389,20.474,20.235,20.397,3358500,0
2010-08-03,20.397,20.516,20.149,20.439,3802830,0
2010-08-04,20.371,20.542,20.269,20.465,3044743,0
2010-08-05,20.337,20.67,20.269,20.627,2796648,0
2010-08-06,20.397,20.602,20.2,20.491,3178797,0
2010-08-09,20.524,20.618,20.345,20.576,2436270,0
2010-08-10,20.371,20.644,20.284,20.585,2189075,0
2010-08-11,20.32,20.32,20.122,20.157,3641230,0
2010-08-12,19.943,20.209,19.791,20.174,3288604,0
2010-08-13,20.131,20.227,20.039,20.063,2065739,0
2010-08-16,19.925,20.047,19.791,19.908,2321915,0
2010-08-17,20.114,20.406,20.063,20.328,2211228,0
2010-08-18,20.284,20.602,20.013,20.422,2960049,0
2010-08-19,20.303,20.32,19.818,19.826,4534626,0
2010-08-20,19.654,19.791,19.517,19.763,4751843,0
2010-08-23,19.893,20.193,19.773,20.031,4880863,0
2010-08-24,19.8,19.996,19.714,19.876,3742792,0
2010-08-25,19.728,20.022,19.714,19.97,4113952,0
2010-08-26,20.005,20.097,19.916,19.943,3272596,0
2010-08-27,20.072,20.474,19.925,20.465,3071844,0
2010-08-30,20.353,20.406,20.193,20.219,3484489,0
2010-08-31,20.162,20.378,20.06,20.257,4515481,0
2010-09-01,20.491,20.79,20.414,20.781,4372758,0
2010-09-02,20.807,20.813,20.627,20.756,4026989,0
2010-09-03,20.928,21.018,20.807,20.994,3098409,0
2010-09-07,20.884,20.884,20.507,20.542,4531452,0
2010-09-08,20.593,20.74,20.559,20.636,2934527,0
2010-09-09,20.91,20.91,20.576,20.704,2604234,0
2010-09-10,20.763,20.79,20.576,20.602,4274845,0
2010-09-13,20.866,20.928,20.491,20.627,5343688,0
2010-09-14,20.542,20.61,20.389,20.533,5909868,0
2010-09-15,20.43,20.704,20.353,20.688,3395569,0
2010-09-16,20.593,20.602,20.43,20.533,2462157,0
2010-09-17,20.61,20.901,20.61,20.73,4353586,0
2010-09-20,20.748,20.937,20.696,20.91,2921301,0
2010-09-21,20.893,20.962,20.713,20.781,2806707,0
2010-09-22,20.756,20.79,20.337,20.406,3313064,0
2010-09-23,20.184,20.361,20.056,20.056,2636623,0
2010-09-24,20.277,20.79,20.26,20.79,3763613,0
2010-09-27,20.491,20.79,20.465,20.636,2903245,0
2010-09-28,20.627,20.822,20.457,20.781,2781255,0
2010-09-29,20.661,20.79,20.507,20.696,2438178,0
2010-09-30,20.731,21.119,20.592,20.602,4319063,0
2010-10-01,20.798,20.798,20.328,20.43,2968900,0
2010-10-04,20.328,20.397,20.131,20.2,4216210,0
2010-10-05,20.397,20.559,20.072,20.507,4378975,0
2010-10-06,20.284,20.345,20.193,20.303,2479739,0
2010-10-07,20.38,20.397,20.063,20.097,2659101,0
2010-10-08,20.072,20.328,19.987,20.26,3183825,0
2010-10-11,20.303,20.5,20.243,20.389,2815364,0
2010-10-12,20.311,20.483,20.149,20.457,2815245,0
2010-10-13,20.5,20.644,20.361,20.576,3486913,0
2010-10-14,20.507,20.644,20.397,20.5,4092856,0
2010-10-15,20.652,20.704,20.361,20.43,3218421,0
2010-10-18,20.457,20.807,20.448,20.798,2838173,0
2010-10-19,20.551,20.962,20.551,20.831,4902537,0
2010-10-20,20.874,21.182,20.79,21.151,3445048,0
2010-10-21,21.189,21.517,21.089,21.481,4633168,0
2010-10-22,21.473,21.6,21.378,21.517,3924586,0
2010-10-25,21.6,21.669,21.378,21.455,2778588,0
2010-10-26,21.363,21.534,21.251,21.286,2989462,0
2010-10-27,21.151,21.617,21.124,21.609,3275739,0
2010-10-28,21.651,21.732,21.277,21.567,2644924,0
2010-10-29,21.529,21.529,21.327,21.337,2904471,0
2010-11-01,21.42,21.696,21.338,21.481,1502270,0
2010-11-02,21.574,21.66,21.508,21.561,1602916,0
2010-11-03,21.543,21.74,21.498,21.678,2035594,0
2010-11-04,21.866,22.245,21.696,22.226,2457590,0
2010-11-05,22.208,22.497,22.036,22.18,3275309,0
2010-11-08,22.089,22.217,21.821,22.189,3223369,0
2010-11-09,22.342,22.626,21.403,21.481,7163338,0
2010-11-10,21.455,21.625,21.363,21.567,3373330,0
2010-11-11,21.42,21.561,21.378,21.561,3428815,0
2010-11-12,21.429,21.78,21.378,21.713,3841056,0
2010-11-15,21.78,22.036,21.713,21.749,3560892,0
2010-11-16,21.584,21.686,21.268,21.329,4739154,0
2010-11-17,21.311,21.42,21.107,21.259,2956712,0
2010-11-18,21.429,21.678,21.429,21.481,2822224,0
2010-11-19,21.386,21.584,21.294,21.534,2918000,0
2010-11-22,21.395,21.517,21.347,21.455,3210651,0
2010-11-23,21.251,21.338,21.115,21.159,3903833,0
2010-11-24,21.329,21.517,21.286,21.473,2275764,0
2010-11-26,21.277,21.455,21.241,21.412,1064521,0
2010-11-29,21.206,21.464,21.107,21.412,2828661,0
2010-11-30,21.16,21.572,21.16,21.418,4849296,0
2010-12-01,21.696,22.01,21.686,22.01,3281445,0
2010-12-02,21.992,22.566,21.951,22.54,4045656,0
2010-12-03,22.424,22.54,22.189,22.283,3768674,0
2010-12-06,22.18,22.497,22.114,22.414,3146262,0
2010-12-07,22.592,22.849,22.592,22.644,3337428,0
2010-12-08,22.669,22.779,22.584,22.719,1771791,0
2010-12-09,22.804,23.028,22.719,22.915,2281467,0
2010-12-10,22.976,23.064,22.832,22.983,2683961,0
2010-12-13,23.046,23.072,22.84,22.84,2898696,0
2010-12-14,22.891,23.188,22.891,23.019,2726515,0
2010-12-15,22.866,23.301,22.84,22.966,2942124,0
2010-12-16,23.028,23.112,22.822,22.95,2437742,0
2010-12-17,22.84,23.225,22.84,23.136,5057595,0
2010-12-20,23.103,23.317,23.096,23.216,2801401,0
2010-12-21,23.251,23.301,23.103,23.172,2609255,0
2010-12-22,23.225,23.351,23.198,23.325,1632667,0
2010-12-23,23.301,23.359,23.251,23.317,1089772,0
2010-12-27,23.225,23.403,23.198,23.378,1181225,0
2010-12-28,23.368,23.43,23.243,23.43,1024572,0
2010-12-29,23.433,23.482,23.302,23.474,1210672,0
2010-12-30,23.492,23.492,23.311,23.388,1524723,0
2010-12-31,23.343,23.458,23.241,23.351,1341360,0
2011-01-03,23.497,23.583,23.368,23.455,4667950,0
2011-01-04,23.497,23.701,23.333,23.685,5025458,0
2011-01-05,23.513,23.762,23.455,23.659,3187332,0
2011-01-06,23.574,23.627,23.096,23.301,5545664,0
2011-01-07,23.317,23.386,22.992,23.122,4493708,0
2011-01-10,23.019,23.037,22.822,22.908,4998117,0
2011-01-11,22.932,23.131,22.866,23.122,2268670,0
2011-01-12,23.292,23.506,23.234,23.48,2528716,0
2011-01-13,23.48,23.48,23.276,23.403,3026865,0
2011-01-14,23.359,23.668,23.284,23.668,2501432,0
2011-01-18,23.685,23.839,23.566,23.762,2466301,0
2011-01-19,23.692,23.709,23.301,23.333,1834632,0
2011-01-20,23.342,23.48,23.188,23.333,2536764,0
2011-01-21,23.439,23.574,23.243,23.574,2696783,0
2011-01-24,23.513,23.685,23.412,23.627,1959448,0
2011-01-25,23.583,23.994,23.566,23.914,2941876,0
2011-01-26,23.879,23.923,23.709,23.797,1823796,0
2011-01-27,23.797,24.29,23.79,24.273,3415766,0
2011-01-28,24.237,24.505,23.709,23.727,3509155,0
2011-01-31,23.754,23.919,23.675,23.817,2294084,0
2011-02-01,24.02,24.309,23.806,24.214,2555080,0
2011-02-02,24.028,24.254,23.978,24.076,1445342,0
2011-02-03,24.084,24.222,23.959,24.148,5068127,0
2011-02-04,24.214,24.658,24.034,24.246,3789272,0
2011-02-07,24.345,24.394,24.214,24.281,3140479,0
2011-02-08,24.335,24.426,24.237,24.411,2570510,0
2011-02-09,24.327,24.683,24.246,24.6,2495308,0
2011-02-10,24.513,24.55,24.281,24.335,3554183,0
2011-02-11,24.273,24.658,24.222,24.6,3458274,0
2011-02-14,24.532,24.728,24.478,24.658,2668225,0
2011-02-15,25.377,26.333,25.198,25.818,10045024,0
2011-02-16,26.128,26.546,25.786,25.855,6221015,0
2011-02-17,25.827,26.435,25.754,26.265,4956914,0
2011-02-18,26.202,26.333,25.934,26.291,3331180,0
2011-02-22,25.487,26.059,25.487,25.795,4060669,0
2011-02-23,25.779,25.836,25.308,25.41,5858704,0
2011-02-24,25.385,25.623,25.325,25.607,4859218,0
2011-02-25,25.648,25.827,25.548,25.795,3768240,0
2011-02-28,25.711,26.153,25.657,25.995,5194690,0
2011-03-01,25.919,26.133,25.781,25.839,5542197,0
2011-03-02,25.254,25.944,25.244,25.658,3782207,0
2011-03-03,25.369,26.011,25.333,25.909,3176082,0
2011-03-04,25.836,26.103,25.557,25.827,3253611,0
2011-03-07,25.786,26.05,25.426,25.573,3250252,0
2011-03-08,25.656,25.827,25.54,25.71,3987969,0
2011-03-09,25.648,25.666,25.335,25.41,2812694,0
2011-03-10,25.219,25.271,24.927,24.937,4391369,0
2011-03-11,25.016,25.991,24.915,25.855,8206673,0
2011-03-14,25.265,26.308,25.23,25.818,8942975,0
2011-03-15,25.213,25.827,25.213,25.557,8701687,0
2011-03-16,25.514,25.573,24.674,24.932,6484021,0
2011-03-17,25.351,25.351,24.816,24.911,4689259,0
2011-03-18,25.186,25.263,24.876,24.927,5240674,0
2011-03-21,25.179,25.263,25.083,25.152,1212095,0
2011-03-22,25.196,25.244,24.816,24.816,3258763,0
2011-03-23,24.789,25.086,24.615,25.002,4656732,0
2011-03-24,25.051,25.222,24.977,25.189,3238964,0
2011-03-25,25.228,25.54,25.161,25.452,4039627,0
2011-03-28,25.557,25.684,25.394,25.468,3003908,0
2011-03-29,25.417,25.557,25.265,25.557,3367222,0
2011-03-30,25.623,25.649,25.342,25.487,3144490,0
2011-03-31,25.571,25.571,25.344,25.465,2523131,0
2011-04-01,25.477,25.755,25.477,25.623,3492018,0
2011-04-04,25.623,25.919,25.6,25.772,3442665,0
2011-04-05,25.772,25.788,25.426,25.505,2579195,0
2011-04-06,25.686,25.686,25.435,25.6,2542280,0
2011-04-07,25.514,26.073,25.487,26.011,4514316,0
2011-04-08,26.064,26.099,25.711,25.866,2838584,0
2011-04-11,25.882,25.909,25.607,25.676,2517259,0
2011-04-12,25.514,25.564,25.161,25.196,2212137,0
2011-04-13,25.254,25.384,25.152,25.306,1705856,0
2011-04-14,25.196,25.505,25.073,25.236,2397990,0
2011-04-15,25.342,25.426,25.021,25.393,2784551,0
2011-04-18,25.1,25.161,24.816,24.988,2497040,0
2011-04-19,24.998,25.03,24.695,24.8,3052000,0
2011-04-20,25.416,25.416,25.152,25.289,3745648,0
2011-04-21,25.443,25.738,25.271,25.615,3217078,0
2011-04-25,25.59,25.694,25.452,25.468,1535708,0
2011-04-26,25.6,25.686,25.443,25.514,3351476,0
2011-04-27,25.64,25.804,25.254,25.772,3968000,0
2011-04-28,25.788,26.225,25.748,26.141,3356763,0
2011-04-29,26.13,26.13,25.955,26.041,2966884,0
2011-05-02,26.125,26.486,26.089,26.323,4802082,0
2011-05-03,26.217,26.496,26.2,26.468,6183203,0
2011-05-04,26.486,26.749,25.961,26.125,6828734,0
2011-05-05,26.045,26.089,25.514,25.574,4390839,0
2011-05-06,25.928,26.019,25.548,25.583,3313648,0
2011-05-09,25.583,25.64,25.384,25.557,2354835,0
2011-05-10,25.658,25.797,25.477,25.763,3086250,0
2011-05-11,25.658,25.882,25.548,25.772,3759414,0
2011-05-12,25.703,25.936,25.487,25.909,2639117,0
2011-05-13,25.9,25.919,25.531,25.583,2896332,0
2011-05-16,25.496,26.002,25.487,25.892,2780377,0
2011-05-17,25.848,26.089,25.676,25.804,3675187,0
2011-05-18,25.858,26.099,25.729,26.073,1944537,0
2011-05-19,26.217,26.296,26.011,26.235,2269624,0
2011-05-20,26.217,26.357,26.141,26.176,2711203,0
2011-05-23,25.858,25.944,25.711,25.763,2488779,0
2011-05-24,25.873,25.9,25.6,25.729,3015000,0
2011-05-25,25.564,26.192,25.531,26.106,2980704,0
2011-05-26,26.002,26.486,25.986,26.423,3758721,0
2011-05-27,26.45,26.57,26.323,26.459,2341005,0
2011-05-31,26.653,26.722,26.252,26.382,4024333,0
2011-06-01,26.398,26.536,26.011,26.036,5605845,0
2011-06-02,26.045,26.235,25.738,26.002,4082269,0
2011-06-03,25.649,26.115,25.632,26.036,2688469,0
2011-06-06,26.028,26.253,25.83,25.866,3773709,0
2011-06-07,25.92,26.369,25.859,26.128,4882371,0
2011-06-08,26.136,26.171,25.703,25.729,3658407,0
2011-06-09,25.821,25.972,25.631,25.755,3115711,0
2011-06-10,25.64,25.703,25.325,25.468,3035287,0
2011-06-13,25.514,25.788,25.46,25.72,2806630,0
2011-06-14,25.909,26.073,25.804,25.882,3418115,0
2011-06-15,25.711,25.858,25.487,25.487,5016685,0
2011-06-16,25.513,25.748,25.408,25.485,4171603,0
2011-06-17,25.676,25.789,25.466,25.623,6220817,0
2011-06-20,25.505,25.772,25.41,25.676,3092813,0
2011-06-21,25.804,26.381,25.797,26.235,3536310,0
2011-06-22,26.187,26.3,25.954,25.954,3037366,0
2011-06-23,25.631,25.893,25.459,25.867,3734905,0
2011-06-24,25.83,25.938,25.657,25.738,9110326,0
2011-06-27,25.711,25.938,25.711,25.755,4175663,0
2011-06-28,25.849,26.196,25.84,26.179,3271451,0
2011-06-29,26.318,26.655,26.318,26.622,4488294,0
2011-06-30,26.648,27.009,26.584,26.833,3188128,0
2011-07-01,26.767,27.157,26.716,27.131,2587817,0
2011-07-05,27.02,27.157,26.839,27.079,3347829,0
2011-07-06,27.002,27.071,26.863,26.939,2824059,0
2011-07-07,27.297,27.314,27.157,27.252,2795555,0
2011-07-08,27.087,27.157,26.812,27.071,2618782,0
2011-07-11,26.723,26.829,26.386,26.413,3127312,0
2011-07-12,26.309,26.682,26.309,26.456,3118617,0
2011-07-13,26.438,26.889,26.438,26.629,2617693,0
2011-07-14,26.674,26.699,26.153,26.153,3197910,0
2011-07-15,26.187,26.248,25.729,25.874,3734574,0
2011-07-18,25.84,25.867,25.408,25.53,3610275,0
2011-07-19,25.59,25.623,25.208,25.599,3706674,0
2011-07-20,25.615,25.789,25.53,25.607,2140720,0
2011-07-21,25.859,26.202,25.763,26.066,3367355,0
2011-07-22,26.038,26.076,25.789,25.804,2163543,0
2011-07-25,25.607,25.703,25.449,25.59,2436698,0
2011-07-26,25.607,25.781,25.466,25.631,3393887,0
2011-07-27,25.599,26.344,25.563,25.607,7404512,0
2011-07-28,25.64,25.781,25.348,25.382,3555025,0
2011-07-29,25.205,25.763,25.064,25.545,4315129,0
2011-08-01,25.763,25.798,25.052,25.112,4889509,0
2011-08-02,24.942,25.22,24.678,24.678,5818088,0
2011-08-03,24.758,25.694,24.758,25.513,7440401,0
2011-08-04,25.176,25.513,24.758,24.795,6777526,0
2011-08-05,25.157,25.157,23.815,24.489,9413891,0
2011-08-08,24.08,24.741,22.43,22.454,11473577,0
2011-08-09,22.963,24.645,22.671,24.553,13882976,0
2011-08-10,24.117,24.436,23.189,23.244,12200703,0
2011-08-11,23.345,24.922,23.252,24.602,7433772,0
2011-08-12,24.81,24.967,24.197,24.271,7161418,0
2011-08-15,24.498,24.795,24.418,24.645,6012565,0
2011-08-16,24.543,24.725,24.252,24.534,6402505,0
2011-08-17,24.697,24.802,24.453,24.627,6656006,0
2011-08-18,24.089,24.394,23.649,23.848,9288866,0
2011-08-19,23.553,24.262,23.493,23.649,5601318,0
2011-08-22,24.244,24.252,23.657,23.908,4683291,0
2011-08-23,23.935,24.279,23.667,24.236,8581658,0
2011-08-24,24.18,24.949,24.145,24.922,6978094,0
2011-08-25,25.112,25.148,24.515,24.851,7440381,0
2011-08-26,24.802,25.382,24.732,25.176,7440184,0
2011-08-29,25.399,25.763,25.25,25.763,3660824,0
2011-08-30,25.657,25.72,25.25,25.573,3077449,0
2011-08-31,25.729,25.85,25.456,25.748,4085064,0
2011-09-01,25.798,25.93,25.348,25.348,4050933,0
2011-09-02,24.881,25.246,24.872,25.116,5385046,0
2011-09-06,24.385,24.995,24.276,24.933,8083906,0
2011-09-07,25.335,25.841,25.255,25.841,4586477,0
2011-09-08,25.501,25.814,25.42,25.473,4344479,0
2011-09-09,25.217,25.225,24.534,24.749,5288762,0
2011-09-12,24.388,24.662,24.126,24.585,6829956,0
2011-09-13,24.697,24.749,24.271,24.427,4693717,0
2011-09-14,24.687,24.879,24.244,24.453,5015037,0
2011-09-15,24.741,24.87,24.402,24.843,3478602,0
2011-09-16,24.811,25.036,24.304,24.75,5328565,0
2011-09-19,24.262,24.567,24.145,24.418,2979322,0
2011-09-20,24.543,24.716,24.289,24.289,2585208,0
2011-09-21,24.271,24.427,23.328,23.371,4956948,0
2011-09-22,23.163,23.163,22.635,22.956,5728543,0
2011-09-23,22.941,23.204,22.784,23.107,4064816,0
2011-09-26,23.362,23.615,22.93,23.615,5835459,0
2011-09-27,24.024,24.117,23.606,23.708,3823304,0
2011-09-28,23.709,23.799,23.098,23.132,4171634,0
2011-09-29,23.492,23.782,23.098,23.467,4633330,0
2011-09-30,23.119,23.376,22.994,22.994,4039520,0
2011-10-03,22.967,23.351,22.254,22.271,4077724,0
2011-10-04,22.052,23.213,21.914,23.083,5924236,0
2011-10-05,23.223,23.709,22.802,23.615,4817785,0
2011-10-06,23.501,23.842,23.291,23.727,5627187,0
2011-10-07,23.928,24.039,23.265,23.283,4223182,0
2011-10-10,23.709,24.102,23.658,24.102,2690073,0
2011-10-11,23.919,23.974,23.684,23.754,2279616,0
2011-10-12,23.892,24.368,23.874,24.121,3894323,0
2011-10-13,23.859,24.635,23.684,24.442,4324273,0
2011-10-14,24.706,24.733,24.323,24.626,3029954,0
2011-10-17,24.416,24.576,23.842,23.865,3441801,0
2011-10-18,23.965,24.952,23.947,24.75,3691924,0
2011-10-19,24.644,25.054,24.552,24.741,3330247,0
2011-10-20,24.706,25.371,24.56,25.327,5083178,0
2011-10-21,25.562,26.514,25.528,26.514,6951620,0
2011-10-24,26.557,27.004,26.323,26.435,4899250,0
2011-10-25,26.05,26.507,25.693,26.224,6079549,0
2011-10-26,26.707,26.932,26.278,26.829,4646358,0
2011-10-27,27.3,27.885,27.169,27.762,4758972,0
2011-10-28,27.484,27.544,26.829,27.03,6024804,0
2011-10-31,27.439,27.439,26.714,26.739,4522288,0
2011-11-01,25.931,26.62,25.719,26.006,6473661,0
2011-11-02,27.134,27.265,26.514,27.038,6967177,0
2011-11-03,27.317,27.317,26.707,26.872,4273409,0
2011-11-04,26.548,26.811,26.206,26.707,3666529,0
2011-11-07,26.637,26.94,26.54,26.924,2959538,0
2011-11-08,27.013,27.413,26.898,27.379,3723907,0
2011-11-09,26.722,26.995,26.295,26.373,4846414,0
2011-11-10,26.663,26.757,26.373,26.601,2662917,0
2011-11-11,26.757,27.117,26.722,27.089,2493574,0
2011-11-14,26.94,26.967,26.425,26.498,2576188,0
2011-11-15,26.425,27.089,26.425,26.915,3548510,0
2011-11-16,26.74,26.757,26.015,26.024,4597694,0
2011-11-17,25.965,26.069,25.362,25.562,4411809,0
2011-11-18,25.702,25.748,25.406,25.537,2513983,0
2011-11-21,25.212,25.388,24.872,25.237,3210313,0
2011-11-22,25.179,25.335,24.881,24.924,2136135,0
2011-11-23,24.725,24.826,24.523,24.635,3287686,0
2011-11-25,24.514,25.046,24.505,24.862,1470029,0
2011-11-28,25.273,25.327,25.028,25.22,3370859,0
2011-11-29,25.179,25.318,24.988,25.064,3040291,0
2011-11-30,25.723,26.404,25.464,26.368,4890682,0
2011-12-01,26.357,26.637,26.191,26.523,3119682,0
2011-12-02,26.681,26.959,26.452,26.523,2356295,0
2011-12-05,26.748,27.03,26.523,26.731,2168168,0
2011-12-06,26.751,26.902,26.532,26.797,2592439,0
2011-12-07,26.637,27.238,26.435,27.142,3027186,0
2011-12-08,26.94,26.959,26.672,26.714,4988495,0
2011-12-09,26.847,27.186,26.847,27.125,3458972,0
2011-12-12,26.872,26.94,26.531,26.707,3680255,0
2011-12-13,26.882,27.004,26.523,26.672,2876295,0
2011-12-14,26.565,26.985,26.452,26.889,3756815,0
2011-12-15,27.072,27.072,26.637,26.645,3305951,0
2011-12-16,26.775,26.976,26.373,26.565,5049205,0
2011-12-19,26.714,26.821,26.34,26.452,3060686,0
2011-12-20,26.748,27.16,26.748,27.125,3395579,0
2011-12-21,27.16,27.3,27.022,27.177,2469541,0
2011-12-22,27.246,27.404,27.098,27.3,2033459,0
2011-12-23,27.369,27.719,27.317,27.719,1903533,0
2011-12-27,27.587,27.902,27.554,27.762,3181404,0
2011-12-28,27.762,27.806,27.604,27.675,2636367,0
2011-12-29,27.737,27.948,27.675,27.948,1848911,0
2011-12-30,27.859,27.948,27.614,27.614,1481913,0
2012-01-03,28.024,28.174,27.744,27.787,3848441,0
2012-01-04,27.701,27.816,27.369,27.476,4733207,0
2012-01-05,27.265,27.361,27.064,27.205,3412421,0
2012-01-06,27.254,27.36,26.825,26.833,3841822,0
2012-01-09,26.821,27.142,26.802,26.889,3228318,0
2012-01-10,27.125,27.134,26.889,27.098,2962897,0
2012-01-11,26.955,27.342,26.859,27.236,3017687,0
2012-01-12,27.298,27.492,27.175,27.395,9081060,0
2012-01-13,27.139,27.43,27.009,27.395,11739167,0
2012-01-17,27.544,27.828,27.308,27.36,10028089,0
2012-01-18,27.298,27.502,27.29,27.502,2109299,0
2012-01-19,27.605,27.615,27.22,27.502,3455358,0
2012-01-20,27.536,27.633,27.351,27.624,2673206,0
2012-01-23,27.526,27.615,27.308,27.421,1740764,0
2012-01-24,27.184,27.438,27.131,27.203,2351034,0
2012-01-25,27.167,27.544,27.131,27.518,2643263,0
2012-01-26,27.738,27.967,27.526,27.941,3008579,0
2012-01-27,27.738,28.088,27.695,27.941,3313464,0
2012-01-30,27.676,27.861,27.509,27.79,2571799,0
2012-01-31,27.962,28.085,27.644,27.784,2749327,0
2012-02-01,28.001,28.575,27.913,28.231,4392809,0
2012-02-02,28.337,28.337,27.993,28.073,2539111,0
2012-02-03,28.361,28.627,28.177,28.611,4121126,0
2012-02-06,28.467,28.467,28.16,28.352,2707935,0
2012-02-07,28.185,28.777,28.185,28.686,3308616,0
2012-02-08,28.652,28.732,28.425,28.52,2512591,0
2012-02-09,28.52,28.714,28.417,28.538,2618793,0
2012-02-10,28.31,28.433,28.107,28.177,3433617,0
2012-02-13,28.39,28.556,28.337,28.361,4152647,0
2012-02-14,28.116,28.319,27.702,28.045,3865948,0
2012-02-15,28.097,28.116,27.403,27.466,4706462,0
2012-02-16,27.578,27.905,27.518,27.702,3294828,0
2012-02-17,27.888,28.352,27.799,28.337,5194779,0
2012-02-21,28.088,28.433,27.985,28.39,4675034,0
2012-02-22,28.248,28.39,27.861,27.932,3058866,0
2012-02-23,27.879,28.256,27.828,28.144,2224617,0
2012-02-24,28.107,28.221,27.905,27.941,1721477,0
2012-02-27,27.702,27.951,27.667,27.746,1959224,0
2012-02-28,27.73,27.835,27.526,27.615,2441997,0
2012-02-29,27.688,27.946,27.431,27.439,3726625,0
2012-03-01,27.475,28.185,27.475,28.16,4751790,0
2012-03-02,28.132,28.141,27.822,27.883,2170484,0
2012-03-05,27.764,28.097,27.659,28.045,2689656,0
2012-03-06,27.688,27.759,27.503,27.679,3504702,0
2012-03-07,27.669,27.971,27.662,27.971,5811732,0
2012-03-08,28.093,28.369,27.998,28.36,4182024,0
2012-03-09,28.371,28.433,28.24,28.361,2532320,0
2012-03-12,28.256,28.433,28.177,28.24,1996664,0
2012-03-13,28.441,28.777,28.24,28.777,2934585,0
2012-03-14,28.787,29.073,28.636,28.986,3345071,0
2012-03-15,28.978,29.294,28.787,29.294,3106485,0
2012-03-16,29.375,29.375,28.978,28.986,4717351,0
2012-03-19,28.898,29.014,28.75,28.787,2019128,0
2012-03-20,28.686,28.879,28.627,28.704,1926257,0
2012-03-21,28.812,29.064,28.812,28.898,3145847,0
2012-03-22,28.686,28.794,28.441,28.459,2413036,0
2012-03-23,28.529,28.669,28.425,28.584,1605668,0
2012-03-26,28.852,29.055,28.695,29.055,2852684,0
2012-03-27,29.064,29.083,28.898,28.952,1883136,0
2012-03-28,28.926,29.143,28.794,29.143,2430110,0
2012-03-29,28.964,28.964,28.652,28.821,2245317,0
2012-03-30,28.908,28.978,28.659,28.838,2255850,0
2012-04-02,28.788,28.989,28.645,28.891,2611413,0
2012-04-03,28.91,28.928,28.388,28.724,2822367,0
2012-04-04,28.601,28.733,28.537,28.601,2012199,0
2012-04-05,28.584,28.611,28.415,28.584,922684,0
2012-04-09,28.318,28.388,28.093,28.201,2058150,0
2012-04-10,28.158,28.228,27.812,27.812,2473184,0
2012-04-11,28.069,28.254,27.864,28.201,2072189,0
2012-04-12,28.219,28.388,28.122,28.35,2316045,0
2012-04-13,28.325,28.627,28.245,28.263,2497199,0
2012-04-16,28.448,28.584,28.228,28.51,2083376,0
2012-04-17,28.733,29.167,28.584,29.096,2995899,0
2012-04-18,28.91,28.955,28.779,28.854,1922027,0
2012-04-19,28.872,29.148,28.814,29.123,2936664,0
2012-04-20,28.715,28.872,28.645,28.669,4919216,0
2012-04-23,28.318,28.44,28.132,28.28,3577628,0
2012-04-24,28.308,28.84,28.245,28.805,4251622,0
2012-04-25,28.98,29.281,28.84,29.194,3054745,0
2012-04-26,29.132,29.52,28.945,29.451,2602495,0
2012-04-27,29.485,29.635,29.389,29.397,2681685,0
2012-04-30,29.307,29.724,29.139,29.618,3818583,0
2012-05-01,29.635,30.708,29.618,30.415,6967405,0
2012-05-02,30.247,30.37,30.044,30.211,2998701,0
2012-05-03,30.193,30.486,30.089,30.415,3646879,0
2012-05-04,30.098,30.326,30.007,30.184,3641720,0
2012-05-07,30.221,30.415,30.175,30.23,2717639,0
2012-05-08,30.184,30.274,29.945,30.098,4674746,0
2012-05-09,29.849,29.945,29.529,29.539,5789600,0
2012-05-10,29.803,29.84,29.485,29.493,5711329,0
2012-05-11,29.316,29.565,29.175,29.265,4414024,0
2012-05-14,29.042,29.059,28.769,28.788,4525395,0
2012-05-15,28.779,29.132,28.724,28.854,2751981,0
2012-05-16,28.972,29.113,28.636,28.636,2707742,0
2012-05-17,28.627,28.76,28.299,28.299,2067955,0
2012-05-18,28.35,28.475,27.936,28.006,3249967,0
2012-05-21,27.98,28.299,27.917,28.254,2397214,0
2012-05-22,28.308,28.601,28.254,28.458,3325433,0
2012-05-23,28.263,28.652,28.141,28.584,3654026,0
2012-05-24,28.652,28.769,28.406,28.751,1652270,0
2012-05-25,28.741,28.901,28.546,28.601,1613799,0
2012-05-29,28.733,28.779,28.458,28.741,2336215,0
2012-05-30,28.466,28.555,28.219,28.228,3059563,0
2012-05-31,28.267,28.481,28.044,28.313,5277461,0
2012-06-01,27.962,28.289,27.9,27.927,4472956,0
2012-06-04,27.971,28.175,27.749,27.936,2786746,0
2012-06-05,27.892,28.304,27.839,28.186,3742085,0
2012-06-06,28.242,28.759,28.126,28.759,3885723,0
2012-06-07,29.043,29.115,28.429,28.472,6991930,0
2012-06-08,28.35,28.724,28.141,28.318,3848552,0
2012-06-11,28.484,28.546,27.9,27.91,3308963,0
2012-06-12,27.98,28.458,27.936,28.44,2447330,0
2012-06-13,28.318,28.388,27.98,28.042,2431616,0
2012-06-14,28.059,28.299,27.971,28.211,1842506,0
2012-06-15,28.308,28.335,28.015,28.141,4736781,0
2012-06-18,28.158,28.158,27.59,27.626,6142602,0
2012-06-19,27.793,27.864,27.662,27.714,3869959,0
2012-06-20,27.759,27.822,27.556,27.793,3145947,0
2012-06-21,27.883,27.9,27.272,27.272,2813965,0
2012-06-22,27.457,27.715,27.217,27.644,14580067,0
2012-06-25,27.36,27.477,27.253,27.352,3886436,0
2012-06-26,27.378,27.477,27.308,27.422,2549194,0
2012-06-27,27.494,27.704,27.333,27.572,3546089,0
2012-06-28,27.36,27.917,27.36,27.91,3547888,0
2012-06-29,28.335,28.537,28.085,28.537,4226030,0
2012-07-02,28.75,28.881,28.581,28.75,3131877,0
2012-07-03,28.667,28.848,28.616,28.685,1785663,0
2012-07-05,28.667,29.097,28.525,28.937,3495067,0
2012-07-06,28.723,29.008,28.581,28.919,3329971,0
2012-07-09,28.946,29.078,28.741,28.91,5203606,0
2012-07-10,29.069,29.115,28.544,28.591,2879038,0
2012-07-11,28.651,28.657,28.446,28.581,2375463,0
2012-07-12,28.394,28.572,28.206,28.429,1821067,0
2012-07-13,28.525,28.848,28.356,28.848,2296972,0
2012-07-16,28.871,28.9,28.634,28.741,1838462,0
2012-07-17,28.804,28.999,28.685,28.965,2165975,0
2012-07-18,28.83,29.115,28.777,29.069,1818990,0
2012-07-19,29.168,29.346,28.955,29.249,4116886,0
2012-07-20,29.115,29.213,28.795,28.862,4250492,0
2012-07-23,28.544,28.675,28.242,28.634,1895057,0
2012-07-24,28.616,28.675,28.018,28.223,1937459,0
2012-07-25,28.384,28.517,28.126,28.375,2389376,0
2012-07-26,28.731,28.965,28.562,28.787,1807864,0
2012-07-27,28.99,29.873,28.946,29.748,7697947,0
2012-07-30,29.66,30.184,29.622,30.069,3844277,0
2012-07-31,29.969,30.034,29.606,29.615,3209429,0
2012-08-01,29.738,29.738,29.391,29.462,2683173,0
2012-08-02,29.293,29.506,29.124,29.374,2214612,0
2012-08-03,29.775,29.952,29.631,29.791,2665595,0
2012-08-06,29.987,30.184,29.721,29.775,2539754,0
2012-08-07,30.079,30.594,29.901,30.416,4455032,0
2012-08-08,30.328,30.399,30.175,30.292,1861454,0
2012-08-09,30.275,30.425,29.987,30.175,2239578,0
2012-08-10,30.231,30.346,30.139,30.337,2825825,0
2012-08-13,30.221,30.38,30.097,30.193,2009117,0
2012-08-14,30.309,30.434,30.156,30.231,1491525,0
2012-08-15,30.239,30.462,30.193,30.309,2233821,0
2012-08-16,30.283,30.534,30.202,30.462,2228667,0
2012-08-17,30.534,30.543,30.452,30.534,1516108,0
2012-08-20,30.452,30.498,30.221,30.443,1335190,0
2012-08-21,30.462,30.488,30.107,30.166,1850867,0
2012-08-22,30.052,30.248,30.006,30.156,2305790,0
2012-08-23,30.107,30.221,29.997,30.088,1775335,0
2012-08-24,30.024,30.408,30.024,30.364,1523356,0
2012-08-27,30.372,30.657,30.129,30.553,2611733,0
2012-08-28,30.416,30.506,30.202,30.346,1795345,0
2012-08-29,30.346,30.488,30.175,30.346,1497656,0
2012-08-30,30.166,30.266,29.918,30.156,1272038,0
2012-08-31,30.266,30.525,30.211,30.471,2719825,0
2012-09-04,30.425,30.543,30.202,30.416,1783788,0
2012-09-05,30.452,30.471,30.097,30.184,2015691,0
2012-09-06,30.328,30.657,30.328,30.63,2411925,0
2012-09-07,30.63,30.703,30.399,30.603,3173113,0
2012-09-10,30.553,30.63,30.372,30.372,2379589,0
2012-09-11,30.372,30.443,30.211,30.292,2497438,0
2012-09-12,30.408,30.471,30.302,30.355,2983809,0
2012-09-13,30.364,30.97,30.231,30.925,3004949,0
2012-09-14,30.917,31.12,30.764,31.12,4132482,0
2012-09-17,31.06,31.192,30.96,31.032,1511006,0
2012-09-18,31.139,31.201,30.986,31.129,2935270,0
2012-09-19,31.129,31.156,30.667,30.764,2959146,0
2012-09-20,30.621,30.648,30.389,30.648,1845879,0
2012-09-21,30.845,30.933,30.722,30.764,3008088,0
2012-09-24,30.611,30.764,30.462,30.621,1694933,0
2012-09-25,30.73,30.764,30.202,30.239,2840101,0
2012-09-26,30.266,30.603,30.129,30.202,3098703,0
2012-09-27,30.309,30.328,30.006,30.149,3388350,0
2012-09-28,29.979,30.355,29.969,30.256,2845054,0
2012-10-01,30.364,30.756,30.364,30.559,2780253,0
2012-10-02,30.603,30.738,30.525,30.712,1923792,0
2012-10-03,30.756,30.756,30.399,30.515,3379472,0
2012-10-04,30.676,30.817,30.559,30.808,2130024,0
2012-10-05,30.995,31.12,30.845,31.004,2870811,0
2012-10-08,30.845,31.014,30.772,30.97,1677436,0
2012-10-09,31.024,31.176,30.701,30.853,2328551,0
2012-10-10,30.807,31.032,30.701,30.789,2264450,0
2012-10-11,30.89,30.97,30.807,30.863,1767613,0
2012-10-12,30.853,31.061,30.683,30.824,2016327,0
2012-10-15,30.853,31.113,30.608,31.004,2342723,0
2012-10-16,31.103,31.372,31.052,31.283,2614017,0
2012-10-17,31.372,31.41,31.257,31.346,1565265,0
2012-10-18,31.337,31.589,31.337,31.401,2597662,0
2012-10-19,31.31,31.356,30.736,30.834,2262331,0
2012-10-22,30.701,30.881,30.43,30.618,1718909,0
2012-10-23,30.278,30.36,30.036,30.125,2429354,0
2012-10-24,30.133,30.206,29.776,29.792,2604793,0
2012-10-25,30.008,30.17,29.705,29.972,2514303,0
2012-10-26,29.928,30.44,29.884,30.287,4063200,0
2012-10-31,30.341,30.73,30.1,30.549,3493186,0
2012-11-01,30.541,31.087,30.521,31.079,2777187,0
2012-11-02,31.193,31.363,30.755,30.77,4565379,0
2012-11-05,30.736,30.881,30.583,30.746,2861505,0
2012-11-06,30.73,31.363,30.601,31.346,2908049,0
2012-11-07,31.061,31.231,30.601,30.97,3434046,0
2012-11-08,30.873,31.103,30.645,30.645,2070489,0
2012-11-09,30.583,30.951,30.485,30.665,2630248,0
2012-11-12,30.73,30.77,30.512,30.674,1427369,0
2012-11-13,30.521,30.763,30.413,30.608,3019928,0
2012-11-14,30.674,30.834,30.521,30.574,4373028,0
2012-11-15,30.618,30.89,30.485,30.77,3331204,0
2012-11-16,30.512,31.004,30.512,31.004,6226797,0
2012-11-19,31.292,31.617,31.024,31.49,4311731,0
2012-11-20,31.428,31.795,31.363,31.787,2687342,0
2012-11-21,31.832,31.957,31.663,31.832,2538661,0
2012-11-23,31.947,32.117,31.815,32.117,951281,0
2012-11-26,31.841,32.058,31.805,31.893,2778500,0
2012-11-27,31.768,31.903,31.635,31.643,2596077,0
2012-11-28,31.526,31.663,31.328,31.526,3441309,0
2012-11-29,31.695,31.787,31.543,31.599,2479208,0
2012-11-30,31.599,31.768,31.508,31.617,5608245,0
2012-12-03,31.671,31.815,31.473,31.516,2228199,0
2012-12-04,31.382,31.571,31.167,31.337,2500309,0
2012-12-05,31.363,31.688,31.249,31.599,2373650,0
2012-12-06,31.617,31.635,31.428,31.516,2104760,0
2012-12-07,31.589,31.635,31.328,31.516,1697033,0
2012-12-10,31.447,31.447,31.184,31.31,2119297,0
2012-12-11,31.41,31.42,31.113,31.231,2108246,0
2012-12-12,31.319,31.483,31.121,31.184,2808916,0
2012-12-13,31.176,31.266,30.899,30.916,1885628,0
2012-12-14,30.853,30.925,30.701,30.71,1863530,0
2012-12-17,30.863,31.13,30.824,30.96,3040433,0
2012-12-18,31.042,31.103,30.789,31.061,4199036,0
2012-12-19,31.061,31.543,31.004,31.203,4545180,0
2012-12-20,31.149,31.671,31.121,31.653,3307078,0
2012-12-21,31.473,31.625,31.149,31.447,4581376,0
2012-12-24,31.328,31.437,31.149,31.257,822602,0
2012-12-26,31.283,31.302,30.97,31.061,2173911,0
2012-12-27,31.069,31.184,30.701,31.004,2306753,0
2012-12-28,30.78,30.996,30.73,30.73,2337883,0
2012-12-31,30.566,30.941,30.475,30.941,2805464,0
2013-01-02,31.428,31.886,31.231,31.886,2955611,0
2013-01-03,31.841,31.947,31.643,31.859,2675943,0
2013-01-04,31.787,31.859,31.543,31.768,2086058,0
2013-01-07,31.551,31.74,31.455,31.695,1564073,0
2013-01-08,31.617,31.704,31.249,31.31,2733931,0
2013-01-09,31.319,31.437,31.176,31.292,2141470,0
2013-01-10,31.49,31.533,31.292,31.533,2266012,0
2013-01-11,31.571,31.74,31.473,31.653,1585543,0
2013-01-14,31.608,31.608,31.382,31.589,1771290,0
2013-01-15,31.42,31.571,31.382,31.483,2095104,0
2013-01-16,31.437,31.473,31.231,31.231,2220326,0
2013-01-17,31.319,31.401,31.176,31.337,3032699,0
2013-01-18,31.283,31.447,31.095,31.363,3903478,0
2013-01-22,31.302,31.704,31.302,31.704,3356124,0
2013-01-23,31.608,31.704,31.428,31.533,2968906,0
2013-01-24,31.644,31.741,31.446,31.516,3442281,0
2013-01-25,31.672,31.688,31.508,31.625,7508482,0
2013-01-28,31.76,31.76,31.508,31.625,4224027,0
2013-01-29,31.551,31.705,31.49,31.625,6174742,0
2013-01-30,31.644,31.672,31.571,31.618,5739750,0
2013-01-31,31.543,32.122,31.543,32.061,13157562,0
2013-02-01,32.13,32.666,32.071,32.422,5780452,0
2013-02-04,32.213,32.499,32.158,32.375,4594489,0
2013-02-05,32.484,32.689,32.375,32.656,2730111,0
2013-02-06,32.801,33.37,32.775,33.251,5675597,0
2013-02-07,33.251,33.279,32.791,33.034,3967537,0
2013-02-08,32.982,33.034,32.775,33.027,2827751,0
2013-02-11,33.034,33.053,32.791,32.845,3298703,0
2013-02-12,31.913,32.564,31.11,32.547,11199619,0
2013-02-13,32.556,32.863,32.422,32.801,4768879,0
2013-02-14,32.649,32.801,32.527,32.592,3786472,0
2013-02-15,32.564,32.717,32.459,32.64,3031677,0
2013-02-19,32.167,32.845,31.788,32.783,3626287,0
2013-02-20,32.699,32.889,32.564,32.611,3458337,0
2013-02-21,32.631,32.863,32.547,32.783,3498773,0
2013-02-22,32.906,33.069,32.88,33.06,3087953,0
2013-02-25,33.143,33.162,32.276,32.276,5492536,0
2013-02-26,32.148,32.491,32.104,32.476,5575593,0
2013-02-27,32.385,33.208,32.365,33.19,4622381,0
2013-02-28,33.18,33.649,33.162,33.558,7109868,0
2013-03-01,33.397,33.658,33.223,33.649,5156774,0
2013-03-04,33.442,33.64,33.251,33.623,3961661,0
2013-03-05,33.658,33.859,33.468,33.677,2831390,0
2013-03-06,33.776,33.859,33.478,33.587,2945193,0
2013-03-07,33.577,33.64,33.351,33.397,3008358,0
2013-03-08,33.478,33.567,33.343,33.414,3510513,0
2013-03-11,33.351,33.434,33.333,33.414,2818214,0
2013-03-12,33.37,33.424,33.223,33.251,3763489,0
2013-03-13,33.269,33.407,32.889,33.37,1963846,0
2013-03-14,33.434,33.597,33.378,33.478,3001679,0
2013-03-15,33.361,33.587,33.259,33.515,3472597,0
2013-03-18,33.098,33.458,33.06,33.251,2367413,0
2013-03-19,33.333,33.623,33.143,33.597,4078660,0
2013-03-20,33.677,34.03,33.604,33.902,3706938,0
2013-03-21,33.729,33.812,33.506,33.548,2201177,0
2013-03-22,33.686,33.884,33.658,33.794,3787305,0
2013-03-25,33.884,33.884,33.577,33.721,3577062,0
2013-03-26,33.884,34.201,33.695,34.201,3515735,0
2013-03-27,34.101,34.31,33.867,34.272,2242571,0
2013-03-28,34.318,34.337,34.118,34.31,2170622,0
2013-04-01,34.227,34.433,34.022,34.109,2030061,0
2013-04-02,34.282,34.452,33.831,33.976,2999593,0
2013-04-03,34.064,34.109,33.658,33.705,2405510,0
2013-04-04,33.794,34.109,33.776,33.993,2291343,0
2013-04-05,33.649,33.812,33.558,33.786,2433246,0
2013-04-08,33.739,34.094,33.648,33.912,2615288,0
2013-04-09,33.967,34.057,33.867,33.949,1798498,0
2013-04-10,33.986,34.169,33.977,34.14,3178990,0
2013-04-11,34.204,35.123,34.194,34.966,5489003,0
2013-04-12,34.956,35.123,34.678,34.858,2571112,0
2013-04-15,34.821,34.821,34.177,34.194,2376835,0
2013-04-16,34.41,34.686,34.256,34.648,2772483,0
2013-04-17,34.42,34.505,34.229,34.314,3349493,0
2013-04-18,34.256,34.36,33.64,33.64,3665967,0
2013-04-19,33.812,34.004,33.739,33.885,2424681,0
2013-04-22,33.929,34.023,33.721,33.92,1689375,0
2013-04-23,34.16,34.314,33.776,34.013,2464553,0
2013-04-24,34.094,34.186,33.867,33.949,2187117,0
2013-04-25,34.103,34.204,33.929,34.169,2660129,0
2013-04-26,34.12,34.194,33.867,33.939,1980910,0
2013-04-29,33.995,34.194,33.92,34.14,1772421,0
2013-04-30,34.14,34.574,34.048,34.559,2750491,0
2013-05-01,34.55,34.668,34.376,34.393,2914167,0
2013-05-02,34.385,35.322,34.057,35.066,3242374,0
2013-05-03,35.221,35.385,35.012,35.248,2072628,0
2013-05-06,35.276,35.348,35.148,35.213,1711493,0
2013-05-07,35.231,35.521,35.175,35.512,2130715,0
2013-05-08,35.477,35.996,35.338,35.977,3218269,0
2013-05-09,35.987,36.231,35.74,35.823,2533010,0
2013-05-10,35.867,35.996,35.659,35.885,2531958,0
2013-05-13,35.885,36.313,35.766,36.277,2867633,0
2013-05-14,36.231,36.857,36.094,36.848,2837176,0
2013-05-15,36.794,37.213,36.722,37.04,2638771,0
2013-05-16,36.923,37.231,36.896,37.086,2997125,0
2013-05-17,37.068,37.359,36.983,37.359,3248249,0
2013-05-20,37.277,37.579,37.231,37.359,2505950,0
2013-05-21,37.458,37.733,37.458,37.638,3542745,0
2013-05-22,37.621,37.896,37.03,37.095,2866240,0
2013-05-23,36.867,37.194,36.714,36.794,2790119,0
2013-05-24,36.547,36.758,36.393,36.758,1860274,0
2013-05-28,37.068,37.404,36.758,36.821,2933276,0
2013-05-29,36.604,36.802,36.432,36.53,2797683,0
2013-05-30,36.531,37.049,36.521,36.839,1788868,0
2013-05-31,36.733,37.028,36.374,36.384,3065800,0
2013-06-03,36.423,36.714,36.094,36.714,2758226,0
2013-06-04,36.705,36.821,36.277,36.303,2525396,0
2013-06-05,36.277,36.303,35.814,35.831,2263758,0
2013-06-06,34.066,36.348,34.066,36.329,2538117,0
2013-06-07,36.622,36.887,36.504,36.777,3771887,0
2013-06-10,36.839,36.965,36.557,36.695,3001163,0
2013-06-11,36.468,36.811,36.449,36.567,2470637,0
2013-06-12,36.768,36.786,36.103,36.202,2038851,0
2013-06-13,36.194,36.714,35.996,36.648,2191653,0
2013-06-14,36.585,36.74,36.261,36.321,1554819,0
2013-06-17,36.494,36.786,36.442,36.648,3449279,0
2013-06-18,36.695,36.794,36.375,36.786,3628462,0
2013-06-19,36.648,36.794,35.84,35.894,4821717,0
2013-06-20,35.631,35.823,35.305,35.366,3441642,0
2013-06-21,35.676,36.03,35.53,35.766,4323019,0
2013-06-24,35.449,35.548,35.004,35.366,2748582,0
2013-06-25,35.649,35.885,35.477,35.721,2255481,0
2013-06-26,36.03,36.366,35.885,36.277,2912506,0
2013-06-27,36.449,36.666,36.251,36.632,2491151,0
2013-06-28,36.547,36.622,36.05,36.294,3474383,0
2013-07-01,36.432,36.877,36.393,36.758,2687005,0
2013-07-02,36.705,36.951,36.459,36.64,2831305,0
2013-07-03,36.393,36.811,36.329,36.622,1014735,0
2013-07-05,36.786,37.249,36.705,37.231,1555352,0
2013-07-08,37.331,37.483,37.012,37.086,2265837,0
2013-07-09,36.885,37.544,36.885,37.361,2999142,0
2013-07-10,37.259,37.441,37.14,37.378,1786809,0
2013-07-11,37.747,38.312,37.727,38.257,2916687,0
2013-07-12,38.219,38.265,37.853,38.102,1375883,0
2013-07-15,38.147,38.274,37.881,38.026,1684104,0
2013-07-16,38.129,38.257,37.861,38.083,2257138,0
2013-07-17,38.165,38.284,37.91,37.92,1469128,0
2013-07-18,37.972,38.402,37.939,38.265,1611414,0
2013-07-19,38.265,38.322,38.074,38.238,1286927,0
2013-07-22,38.2,38.322,38.147,38.322,1147057,0
2013-07-23,38.293,38.347,38.129,38.172,1479492,0
2013-07-24,38.21,38.322,37.92,37.99,2125693,0
2013-07-25,37.956,38.33,37.901,38.274,2154940,0
2013-07-26,38.054,38.422,37.861,38.412,1667120,0
2013-07-29,38.339,38.339,38.054,38.147,1237134,0
2013-07-30,38.356,38.567,38.083,38.191,1857702,0
2013-07-31,38.347,38.632,38.238,38.302,2189959,0
2013-08-01,38.557,39.006,38.55,38.887,1578551,0
2013-08-02,38.768,38.897,38.53,38.868,1509776,0
2013-08-05,38.768,38.842,38.485,38.613,1533106,0
2013-08-06,38.55,38.642,38.356,38.431,1365465,0
2013-08-07,38.412,38.422,37.765,38.12,1711711,0
2013-08-08,38.191,38.393,37.948,38.365,1927303,0
2013-08-09,38.339,38.468,38.129,38.33,1258908,0
2013-08-12,38.191,38.594,38.036,38.238,1634382,0
2013-08-13,38.247,38.512,38.12,38.393,1282904,0
2013-08-14,38.448,38.695,38.347,38.52,1517082,0
2013-08-15,38.238,38.422,37.929,38.026,2192737,0
2013-08-16,37.948,38.265,37.948,38.165,1765080,0
2013-08-19,38.147,38.247,37.982,38.102,1836523,0
2013-08-20,38.129,38.933,38.026,38.642,5436528,0
2013-08-21,38.53,38.713,38.139,38.374,2698033,0
2013-08-22,38.422,39.172,38.356,39.08,2483902,0
2013-08-23,39.08,39.08,38.642,38.887,2390789,0
2013-08-26,38.887,38.999,38.503,38.503,1620881,0
2013-08-27,38.139,38.247,37.606,37.614,2373823,0
2013-08-28,37.563,37.871,37.45,37.641,2648017,0
2013-08-29,37.59,38.257,37.554,37.982,2203844,0
2013-08-30,37.972,38.017,37.516,37.718,2289879,0
2013-09-03,38.205,38.353,37.69,38.002,2071038,0
2013-09-04,37.993,38.097,37.766,38.002,1794497,0
2013-09-05,37.959,38.097,37.749,37.835,2099727,0
2013-09-06,37.861,38.045,37.459,37.789,1970518,0
2013-09-09,37.833,38.356,37.823,38.356,1542262,0
2013-09-10,38.585,38.704,38.393,38.585,2129004,0
2013-09-11,38.557,38.713,38.402,38.704,2500070,0
2013-09-12,38.695,38.916,38.567,38.834,2861398,0
2013-09-13,38.868,38.951,38.713,38.796,1809119,0
2013-09-16,39.071,39.29,38.989,39.071,1810374,0
2013-09-17,39.172,39.389,38.999,39.097,2652242,0
2013-09-18,39.189,40.122,39.18,40.067,4299593,0
2013-09-19,40.132,40.544,40.031,40.371,3256188,0
2013-09-20,40.387,40.673,40.276,40.46,3365431,0
2013-09-23,40.397,40.826,40.343,40.606,3774303,0
2013-09-24,40.553,40.735,40.323,40.469,4111626,0
2013-09-25,40.561,40.634,40.14,40.288,4676512,0
2013-09-26,40.249,40.561,40.059,40.223,2368210,0
2013-09-27,40.027,40.166,39.835,40.027,2475484,0
2013-09-30,39.756,40.022,39.455,39.838,2490528,0
2013-10-01,39.922,40.122,39.729,39.886,3090128,0
2013-10-02,39.638,40.013,39.445,39.986,2195642,0
2013-10-03,39.844,39.89,39.236,39.548,2577779,0
2013-10-04,39.19,39.882,39.137,39.826,2182460,0
2013-10-07,39.348,39.577,39.127,39.312,2760330,0
2013-10-08,39.245,39.302,38.905,38.999,3030363,0
2013-10-09,39.098,39.145,38.63,38.989,2490231,0
2013-10-10,39.312,39.76,39.312,39.689,3239954,0
2013-10-11,39.689,39.844,39.603,39.807,1857418,0
2013-10-14,39.661,40.247,39.558,40.194,1724132,0
2013-10-15,40.166,40.561,40.12,40.35,4058813,0
2013-10-16,41.077,41.344,40.701,41.334,3274351,0
2013-10-17,41.087,41.748,41.068,41.686,3275311,0
2013-10-18,41.96,41.96,41.61,41.897,2232518,0
2013-10-21,41.869,42.016,41.776,41.897,2497300,0
2013-10-22,42.044,42.512,42.044,42.365,2913508,0
2013-10-23,42.255,42.328,41.98,42.154,1684464,0
2013-10-24,42.328,42.614,42.201,42.357,2707914,0
2013-10-25,41.676,43.045,41.676,42.845,2723738,0
2013-10-28,42.853,43.02,42.53,42.633,2360063,0
2013-10-29,42.695,42.752,42.429,42.66,2243295,0
2013-10-30,42.633,42.713,42.385,42.521,2038442,0
2013-10-31,42.558,42.587,42.144,42.144,2316720,0
2013-11-01,42.272,42.365,42.007,42.264,2016494,0
2013-11-04,42.375,42.438,42.105,42.154,1423052,0
2013-11-05,42.096,42.192,41.85,42.007,2648561,0
2013-11-06,42.072,42.878,41.904,42.474,2425347,0
2013-11-07,42.502,42.733,41.998,42.016,2076692,0
2013-11-08,42.026,42.53,41.904,42.457,3311204,0
2013-11-11,42.521,43.166,42.482,43.063,2259818,0
2013-11-12,42.845,42.973,42.357,42.558,1855621,0
2013-11-13,42.448,42.713,42.338,42.695,1970712,0
2013-11-14,42.836,43.248,42.798,43.213,1620574,0
2013-11-15,43.229,43.533,43.213,43.499,2290766,0
2013-11-18,43.479,43.728,43.313,43.489,2037304,0
2013-11-19,43.416,43.533,43.313,43.387,2088906,0
2013-11-20,43.459,43.6,43.238,43.339,1807940,0
2013-11-21,43.489,43.991,43.407,43.976,2220835,0
2013-11-22,43.976,44.124,43.708,44.115,1390092,0
2013-11-25,44.096,44.142,43.783,43.873,1684211,0
2013-11-26,43.863,44.067,43.653,43.708,2679774,0
2013-11-27,43.689,43.892,43.571,43.783,1011135,0
2013-11-29,44.011,44.011,43.625,43.662,1020193,0
2013-12-02,43.671,43.941,43.514,43.728,1605841,0
2013-12-03,43.489,43.912,43.441,43.616,1943768,0
2013-12-04,43.416,43.819,42.964,43.45,1991512,0
2013-12-05,43.331,43.708,43.275,43.432,2264784,0
2013-12-06,43.783,44.204,43.728,44.195,2378325,0
2013-12-09,44.241,44.499,44.185,44.454,1534490,0
2013-12-10,44.251,44.479,43.912,44.001,2222111,0
2013-12-11,44.039,44.289,43.506,43.59,1936545,0
2013-12-12,43.608,43.747,43.469,43.542,1856236,0
2013-12-13,43.653,43.764,43.407,43.479,2061147,0
2013-12-16,43.662,43.892,43.441,43.6,1298482,0
2013-12-17,43.514,43.708,43.285,43.441,1684132,0
2013-12-18,43.441,44.306,43.11,44.233,3049904,0
2013-12-19,44.142,44.354,43.902,44.233,1491306,0
2013-12-20,44.233,44.547,44.223,44.289,2884106,0
2013-12-23,44.528,44.538,44.106,44.251,2142080,0
2013-12-24,44.223,44.612,44.039,44.436,803267,0
2013-12-26,44.518,44.638,44.306,44.47,1436973,0
2013-12-27,44.565,44.638,44.371,44.436,1147023,0
2013-12-30,44.436,44.603,44.223,44.363,1530763,0
2013-12-31,44.354,44.683,44.334,44.499,1056699,0
2014-01-02,44.179,44.306,43.809,43.912,1503349,0
2014-01-03,43.892,44.223,43.809,44.03,1737042,0
2014-01-06,44.223,44.289,43.728,43.799,1363688,0
2014-01-07,43.819,44.233,43.819,44.115,1681460,0
2014-01-08,44.011,44.334,43.863,44.306,2106426,0
2014-01-09,44.371,44.703,44.354,44.673,1607726,0
2014-01-10,44.673,44.821,44.021,44.344,1845526,0
2014-01-13,43.698,44.324,43.524,43.608,2810927,0
2014-01-14,43.689,44.344,43.616,44.324,1955661,0
2014-01-15,44.407,44.479,44.223,44.47,2228212,0
2014-01-16,44.445,44.693,44.371,44.663,1649210,0
2014-01-17,44.703,44.839,44.547,44.63,1765378,0
2014-01-21,44.74,44.934,44.261,44.645,2711541,0
2014-01-22,44.821,44.857,44.47,44.757,2474559,0
2014-01-23,44.344,44.593,43.783,43.902,2029065,0
2014-01-24,43.552,43.755,42.668,42.668,2962240,0
2014-01-27,42.596,42.771,42.253,42.253,3584538,0
2014-01-28,42.457,42.723,42.27,42.481,2797297,0
2014-01-29,42.208,42.643,42.059,42.287,2079095,0
2014-01-30,42.66,42.936,42.363,42.846,2937191,0
2014-01-31,42.225,42.677,42.05,42.287,3586815,0
2014-02-03,42.297,42.326,41.141,41.199,2508253,0
2014-02-04,41.522,41.522,41.041,41.234,2962889,0
2014-02-05,41.207,41.355,40.975,41.225,3596195,0
2014-02-06,41.374,41.503,40.939,41.078,4427311,0
2014-02-07,41.364,42.466,41.291,42.447,4297641,0
2014-02-10,42.363,42.474,41.994,42.447,2357706,0
2014-02-11,42.383,43.371,42.022,43.225,2179686,0
2014-02-12,43.206,43.538,43.075,43.352,2406970,0
2014-02-13,42.956,43.789,42.936,43.752,1475341,0
2014-02-14,43.76,44.123,43.734,44.104,1899480,0
2014-02-18,43.843,44.39,43.76,44.222,2191721,0
2014-02-19,44.113,44.51,43.983,44.009,2072227,0
2014-02-20,44.045,44.548,44.019,44.5,2206287,0
2014-02-21,44.529,44.584,44.232,44.371,2136482,0
2014-02-24,44.399,44.85,44.26,44.471,2352794,0
2014-02-25,44.427,44.548,44.169,44.24,1626239,0
2014-02-26,44.269,44.407,43.999,44.028,2192683,0
2014-02-27,43.957,44.51,43.947,44.417,2734849,0
2014-02-28,44.279,44.85,44.232,44.557,2824043,0
2014-03-03,43.76,44.363,43.503,44.104,2310958,0
2014-03-04,44.49,45.304,44.471,45.233,2535945,0
2014-03-05,45.056,45.331,45.047,45.26,2914506,0
2014-03-06,45.331,45.658,45.205,45.593,2443345,0
2014-03-07,45.815,45.981,45.63,45.853,2192096,0
2014-03-10,45.834,46.157,45.748,46.073,2667977,0
2014-03-11,46.073,46.37,45.778,45.888,2299937,0
2014-03-12,45.63,45.806,45.408,45.583,2994606,0
2014-03-13,45.694,45.768,45.341,45.63,4190646,0
2014-03-14,45.612,45.952,45.39,45.436,3616406,0
2014-03-17,45.768,46.406,45.694,46.24,2223081,0
2014-03-18,46.388,46.564,46.249,46.388,2270550,0
2014-03-19,46.294,46.388,45.65,45.87,2683469,0
2014-03-20,45.758,46.099,45.602,46.008,2217412,0
2014-03-21,46.442,46.702,46.203,46.222,3019592,0
2014-03-24,46.37,46.527,45.426,45.535,2978052,0
2014-03-25,45.806,45.834,45.436,45.593,1620220,0
2014-03-26,45.843,45.897,45.287,45.287,1754923,0
2014-03-27,45.322,45.436,44.908,44.982,2583851,0
2014-03-28,44.639,45.481,44.584,44.953,1498194,0
2014-03-31,45.278,45.63,45.251,45.612,2505793,0
2014-04-01,46.674,46.674,45.658,45.796,1694322,0
2014-04-02,45.806,46.249,45.768,46.063,2010117,0
2014-04-03,46.194,46.231,45.861,46.082,1364092,0
2014-04-04,46.333,46.489,45.408,45.446,1839452,0
2014-04-07,45.508,46.461,44.49,44.665,2274501,0
2014-04-08,44.584,44.77,44.296,44.47,1980850,0
2014-04-09,44.645,45.159,44.258,45.131,2365214,0
2014-04-10,45.198,45.245,43.915,44.111,2589997,0
2014-04-11,43.885,44.005,43.505,43.765,3254581,0
2014-04-14,44.175,44.352,43.653,44.062,2525194,0
2014-04-15,44.091,44.751,43.756,44.444,3007503,0
2014-04-16,44.78,44.965,44.509,44.928,1608284,0
2014-04-17,44.851,45.14,44.695,44.89,1444318,0
2014-04-21,44.899,45.058,44.742,44.834,1211396,0
2014-04-22,44.817,45.299,44.76,45.039,1395158,0
2014-04-23,45.022,45.299,44.919,45.095,1698036,0
2014-04-24,45.272,45.344,44.965,45.104,2258200,0
2014-04-25,45.086,45.318,44.799,45.218,1947775,0
2014-04-28,45.374,45.57,44.808,45.335,2357676,0
2014-04-29,45.512,46.016,45.44,45.912,2626431,0
2014-04-30,45.894,45.969,45.57,45.859,1931202,0
2014-05-01,45.876,46.248,45.57,45.726,2639835,0
2014-05-02,45.959,46.036,44.861,45.066,2543060,0
2014-05-05,44.817,45.476,44.733,45.253,1251260,0
2014-05-06,45.058,45.131,44.489,44.509,2133064,0
2014-05-07,44.675,45.394,44.645,45.299,2304300,0
2014-05-08,45.308,45.645,45.012,45.168,2748083,0
2014-05-09,45.159,45.53,45.002,45.503,1525180,0
2014-05-12,45.745,45.969,45.616,45.821,1018364,0
2014-05-13,45.859,45.903,45.579,45.616,2093785,0
2014-05-14,45.53,45.598,45.208,45.404,1499185,0
2014-05-15,45.272,45.458,44.799,45.404,2843483,0
2014-05-16,45.335,45.664,45.159,45.54,2488007,0
2014-05-19,45.476,45.894,45.253,45.774,2335538,0
2014-05-20,45.726,45.978,45.467,45.664,2349428,0
2014-05-21,45.764,46.146,45.736,46.107,1903817,0
2014-05-22,46.08,46.202,45.859,46.193,2065889,0
2014-05-23,46.193,46.312,45.978,46.193,2193709,0
2014-05-27,46.293,46.452,46.202,46.37,1918117,0
2014-05-28,46.266,46.489,46.174,46.406,1665384,0
2014-05-29,46.452,46.565,46.303,46.527,2426390,0
2014-05-30,46.489,46.788,46.47,46.751,2188078,0
2014-06-02,46.751,47.094,46.601,46.974,3238564,0
2014-06-03,46.703,47.113,46.694,46.946,2065805,0
2014-06-04,46.853,47.271,46.779,47.244,3252870,0
2014-06-05,47.289,47.289,46.919,47.17,1989510,0
2014-06-06,47.224,47.502,47.141,47.484,2562140,0
2014-06-09,47.429,47.661,47.401,47.661,2058855,0
2014-06-10,47.484,47.643,47.439,47.579,1780014,0
2014-06-11,47.337,47.643,47.271,47.625,2303220,0
2014-06-12,47.458,47.475,46.899,47.113,2995708,0
2014-06-13,47.113,47.327,47.029,47.261,1658973,0
2014-06-16,47.271,47.317,47.029,47.187,1445190,0
2014-06-17,47.057,47.625,46.919,47.522,2539572,0
2014-06-18,47.551,48.5,47.467,48.396,5079826,0
2014-06-19,48.481,48.481,48.089,48.21,2061048,0
2014-06-20,48.377,48.722,48.21,48.5,3232602,0
2014-06-23,48.424,48.537,48.333,48.453,1579054,0
2014-06-24,48.314,48.61,48.191,48.191,1702378,0
2014-06-25,48.014,48.508,48.005,48.404,1620571,0
2014-06-26,48.453,48.453,48.023,48.21,1591722,0
2014-06-27,48.136,48.304,48.043,48.247,1381890,0
2014-06-30,48.163,48.341,48.033,48.191,1586251,0
2014-07-01,48.191,48.639,48.109,48.414,1771411,0
2014-07-02,48.257,48.527,48.014,48.053,1795193,0
2014-07-03,48.201,48.404,48.155,48.377,1581551,0
2014-07-07,48.22,48.387,48.163,48.181,2277551,0
2014-07-08,48.146,48.396,48.043,48.247,2272993,0
2014-07-09,48.21,48.378,48.004,48.295,1811931,0
2014-07-10,47.967,48.472,47.892,48.388,1940179,0
2014-07-11,48.257,48.866,48.257,48.818,2612190,0
2014-07-14,49.089,49.239,48.902,48.92,2140172,0
2014-07-15,48.696,48.771,48.323,48.556,4003346,0
2014-07-16,48.78,48.808,48.556,48.659,1510841,0
2014-07-17,48.472,48.828,48.286,48.304,1681321,0
2014-07-18,48.519,48.798,48.323,48.725,1556624,0
2014-07-21,48.669,48.669,48.191,48.444,1548226,0
2014-07-22,48.696,48.808,48.492,48.65,1568173,0
2014-07-23,48.742,49.052,48.621,49.015,1509039,0
2014-07-24,49.089,49.332,48.967,49.295,1995922,0
2014-07-25,48.884,48.957,47.994,48.088,3489593,0
2014-07-28,48.061,48.079,47.631,47.825,4980844,0
2014-07-29,49.089,50.071,48.368,48.631,5377321,0
2014-07-30,48.696,48.893,48.247,48.538,3079459,0
2014-07-31,48.266,48.425,47.443,47.471,2543232,0
2014-08-01,47.396,47.687,47.078,47.312,2202760,0
2014-08-04,47.371,47.471,47.031,47.238,2154922,0
2014-08-05,47.209,47.341,46.836,47.078,2670077,0
2014-08-06,47.031,47.678,47.031,47.649,4076870,0
2014-08-07,47.659,47.892,47.312,47.424,2077606,0
2014-08-08,47.471,48.079,47.361,48.052,3076448,0
2014-08-11,48.098,48.257,47.959,48.088,1751625,0
2014-08-12,48.079,48.378,47.959,48.098,1536546,0
2014-08-13,48.323,48.51,48.304,48.415,1180848,0
2014-08-14,48.444,48.573,48.359,48.405,1414621,0
2014-08-15,48.573,48.734,47.949,48.257,1727952,0
2014-08-18,48.519,48.65,48.342,48.529,1786912,0
2014-08-19,48.706,48.911,48.519,48.761,1278976,0
2014-08-20,48.689,48.866,48.612,48.771,1391271,0
2014-08-21,48.847,48.986,48.725,48.875,1518186,0
2014-08-22,48.857,48.938,48.669,48.771,1260715,0
2014-08-25,49.089,49.276,48.938,49.107,1321613,0
2014-08-26,48.996,49.312,48.967,49.062,1063732,0
2014-08-27,49.098,49.212,49.005,49.183,1438903,0
2014-08-28,49.015,49.602,48.938,49.473,1775793,0
2014-08-29,49.622,49.706,49.295,49.651,1629293,0
2014-09-02,49.76,49.884,49.473,49.698,1560147,0
2014-09-03,49.884,49.903,49.509,49.566,1447673,0
2014-09-04,49.529,49.903,49.501,49.593,1158263,0
2014-09-05,49.651,49.67,49.379,49.602,1845944,0
2014-09-08,49.602,49.877,49.398,49.556,1213030,0
2014-09-09,49.463,49.463,48.92,48.986,1620456,0
2014-09-10,49.107,49.389,49.107,49.286,990482,0
2014-09-11,49.135,49.537,49.089,49.341,1768107,0
2014-09-12,49.229,49.473,49.144,49.266,2118034,0
2014-09-15,49.341,49.622,49.212,49.509,1357441,0
2014-09-16,49.435,49.884,49.389,49.733,1143156,0
2014-09-17,49.848,49.912,49.473,49.622,2045280,0
2014-09-18,49.799,50.091,49.76,50.025,1566174,0
2014-09-19,50.044,50.154,49.509,49.632,3036848,0
2014-09-22,49.483,49.632,49.22,49.322,2019314,0
2014-09-23,49.183,49.444,48.986,48.986,1227804,0
2014-09-24,48.967,49.547,48.938,49.493,1606986,0
2014-09-25,48.659,48.967,48.295,48.529,2381314,0
2014-09-26,48.462,49.212,48.415,49.125,1607517,0
2014-09-29,48.706,49.276,48.621,49.071,1427835,0
2014-09-30,49.062,49.332,48.818,48.938,1593321,0
2014-10-01,49.005,49.005,48.201,48.368,2506000,0
2014-10-02,48.333,48.592,48.127,48.35,1565943,0
2014-10-03,48.621,49.079,48.612,48.911,2042219,0
2014-10-06,49.164,49.183,48.725,48.996,1939626,0
2014-10-07,48.696,48.696,47.771,47.799,2756899,0
2014-10-08,47.865,48.193,47.498,48.128,6762852,0
2014-10-09,48.12,48.399,47.074,47.074,5259125,0
2014-10-10,47.225,47.789,46.803,46.812,3332636,0
2014-10-13,46.718,47.432,46.521,46.577,3491650,0
2014-10-14,46.83,47.479,46.728,46.926,3440961,0
2014-10-15,46.229,46.728,45.748,46.53,3925742,0
2014-10-16,45.863,46.859,45.796,46.737,3643417,0
2014-10-17,47.28,47.752,46.962,47.6,2515478,0
2014-10-20,47.591,47.686,47.3,47.536,1884223,0
2014-10-21,47.789,48.316,47.648,48.297,3816095,0
2014-10-22,48.336,48.495,48.005,48.005,1936257,0
2014-10-23,48.568,48.568,48.005,48.11,1693164,0
2014-10-24,48.072,48.559,47.884,48.542,1251291,0
2014-10-27,48.542,48.853,48.399,48.664,1333770,0
2014-10-28,48.918,49.886,48.918,49.782,2423142,0
2014-10-29,49.895,49.979,49.369,49.716,2204757,0
2014-10-30,49.681,50.392,47.752,50.158,1533559,0
2014-10-31,50.835,51.137,50.667,51.119,2538546,0
2014-11-03,51.051,51.495,51.051,51.466,2215348,0
2014-11-04,51.4,52.274,51.307,51.851,4509033,0
2014-11-05,52.17,52.396,52.021,52.151,2128277,0
2014-11-06,52.284,52.564,51.935,52.528,1500754,0
2014-11-07,52.528,52.641,52.339,52.462,1656077,0
2014-11-10,52.33,52.876,52.33,52.771,1305009,0
2014-11-11,52.857,53.017,52.727,52.791,1175895,0
2014-11-12,52.669,52.735,52.387,52.669,1782968,0
2014-11-13,52.632,52.923,52.445,52.613,1454450,0
2014-11-14,52.489,52.819,52.301,52.435,1969633,0
2014-11-17,52.257,52.678,52.257,52.509,1823306,0
2014-11-18,52.509,52.857,52.292,52.564,1317144,0
2014-11-19,52.406,52.604,52.284,52.416,1547948,0
2014-11-20,52.151,52.613,52.151,52.499,1034022,0
2014-11-21,53.017,53.065,52.556,52.762,2157142,0
2014-11-24,52.886,53.223,52.781,53.186,1057757,0
2014-11-25,53.262,53.346,52.95,52.998,1976680,0
2014-11-26,53.129,53.176,52.829,53.102,957528,0
2014-11-28,53.092,53.554,52.762,53.205,801261,0
2014-12-01,53.007,53.525,52.941,53.102,1361002,0
2014-12-02,53.157,53.665,53.157,53.636,1405653,0
2014-12-03,53.554,54.108,53.477,54.059,1790693,0
2014-12-04,53.92,54.531,53.92,54.531,2104898,0
2014-12-05,54.606,55.056,54.531,54.746,2335329,0
2014-12-08,54.784,55.226,54.681,55.056,2679226,0
2014-12-09,54.653,54.841,54.379,54.606,2185780,0
2014-12-10,54.567,54.953,53.93,54.089,2871313,0
2014-12-11,54.268,54.85,53.805,53.92,2340605,0
2014-12-12,53.42,53.93,53.102,53.121,2112096,0
2014-12-15,53.535,53.795,52.727,52.998,2941383,0
2014-12-16,52.867,53.675,52.698,52.707,1973713,0
2014-12-17,53.121,53.626,52.762,53.581,2074122,0
2014-12-18,54.163,54.369,53.863,54.369,2644913,0
2014-12-19,54.625,54.823,54.361,54.522,3259828,0
2014-12-22,54.352,54.925,54.352,54.868,1834861,0
2014-12-23,54.963,55.132,54.794,54.898,1411188,0
2014-12-24,54.917,55.086,54.804,54.832,634682,0
2014-12-26,54.85,55.038,54.567,54.587,851144,0
2014-12-29,54.408,55.046,54.399,54.814,1045534,0
2014-12-30,54.625,54.804,54.531,54.587,974005,0
2014-12-31,54.643,54.794,53.795,53.815,1341488,0
2015-01-02,54.089,54.276,53.195,53.563,1626285,0
2015-01-05,53.308,53.581,53.055,53.186,2687161,0
2015-01-06,53.157,53.563,52.218,52.472,2367935,0
2015-01-07,52.896,53.299,52.641,53.167,1627335,0
2015-01-08,53.636,54.201,53.617,54.059,1344935,0
2015-01-09,53.993,54.059,53.308,53.318,2168681,0
2015-01-12,53.402,53.609,52.717,52.743,1631416,0
2015-01-13,53.138,53.844,52.453,52.847,2310111,0
2015-01-14,52.292,52.743,52.16,52.622,1840327,0
2015-01-15,52.641,52.998,52.237,52.377,1745712,0
2015-01-16,52.358,53.375,52.33,53.337,1750556,0
2015-01-20,53.636,53.713,53.195,53.42,2604463,0
2015-01-21,53.375,53.572,52.867,53.205,2037966,0
2015-01-22,53.431,54.064,52.941,53.997,1786920,0
2015-01-23,54.103,54.103,53.478,53.527,1705453,0
2015-01-26,53.337,53.574,53.167,53.468,1676448,0
2015-01-27,52.977,53.337,52.676,52.865,1612129,0
2015-01-28,53.083,53.205,51.361,51.401,4100164,0
2015-01-29,51.401,51.692,51.108,51.647,2564975,0
2015-01-30,51.08,51.381,50.738,50.804,3643286,0
2015-02-02,50.881,51.609,50.548,51.59,3391366,0
2015-02-03,51.891,52.155,51.619,52.071,3095376,0
2015-02-04,52.098,52.61,51.995,52.279,2422985,0
2015-02-05,52.223,52.76,51.881,52.742,2557073,0
2015-02-06,52.262,52.997,51.968,52.373,4772415,0
2015-02-09,51.487,52.45,51.487,52.252,5261932,0
2015-02-10,52.61,52.75,52.279,52.431,2254385,0
2015-02-11,52.354,53.054,52.354,52.997,2350177,0
2015-02-12,53.073,53.441,53.054,53.411,1991103,0
2015-02-13,53.28,53.402,53.092,53.205,2368287,0
2015-02-17,53.213,53.547,53.101,53.394,3029862,0
2015-02-18,53.402,53.856,53.262,53.837,2222842,0
2015-02-19,53.755,53.977,53.657,53.944,1840569,0
2015-02-20,53.697,54.084,53.328,53.977,2227913,0
2015-02-23,53.847,53.934,53.667,53.866,1399491,0
2015-02-24,53.856,54.395,53.763,54.301,2390136,0
2015-02-25,54.205,54.395,53.914,54.112,2530174,0
2015-02-26,53.987,54.15,53.677,53.866,2166740,0
2015-02-27,53.726,54.084,53.61,53.755,1744979,0
2015-03-02,53.687,54.205,53.638,54.084,1859545,0
2015-03-03,53.798,54.103,53.667,53.866,1654008,0
2015-03-04,53.601,53.847,53.27,53.337,2265214,0
2015-03-05,53.366,53.885,53.347,53.847,1735925,0
2015-03-06,53.707,54.122,53.167,53.243,2385975,0
2015-03-09,53.176,53.555,53.157,53.411,1575588,0
2015-03-10,52.967,53.044,52.553,52.562,2592991,0
2015-03-11,52.676,52.855,52.287,52.647,1864731,0
2015-03-12,52.894,53.45,52.827,53.356,3048406,0
2015-03-13,53.366,53.421,52.779,53.016,1955327,0
2015-03-16,53.252,54.054,53.233,54.027,1427416,0
2015-03-17,53.763,54.142,53.638,53.97,1727884,0
2015-03-18,53.944,54.907,53.638,54.565,2226057,0
2015-03-19,54.555,54.594,53.987,54.34,1837427,0
2015-03-20,54.688,54.867,54.348,54.67,2989137,0
2015-03-23,54.782,54.867,54.509,54.509,1842293,0
2015-03-24,54.528,54.707,54.017,54.017,1651153,0
2015-03-25,54.017,54.103,52.835,52.835,2027824,0
2015-03-26,52.553,52.894,52.412,52.534,1538439,0
2015-03-27,52.562,52.714,52.383,52.553,1861767,0
2015-03-30,52.865,53.547,52.845,53.431,1533568,0
2015-03-31,53.064,53.243,52.845,52.997,1693201,0
2015-04-01,53.111,53.366,52.714,53.073,1950880,0
2015-04-02,52.958,53.517,52.874,53.441,1453451,0
2015-04-06,52.997,54.142,52.997,53.847,1994591,0
2015-04-07,53.924,53.987,53.592,53.61,1318110,0
2015-04-08,53.601,54.238,53.547,54.125,1782123,0
2015-04-09,53.936,54.17,53.667,53.972,2008174,0
2015-04-10,53.926,54.532,53.896,54.238,1885121,0
2015-04-13,54.17,54.598,54.086,54.275,1291782,0
2015-04-14,54.361,54.56,53.946,54.532,1217957,0
2015-04-15,54.646,54.827,54.486,54.541,1329552,0
2015-04-16,54.379,54.589,54.086,54.325,2441871,0
2015-04-17,53.955,54.009,53.221,53.355,4584637,0
2015-04-20,53.537,53.963,53.458,53.781,2979305,0
2015-04-21,53.829,53.972,53.583,53.726,1688012,0
2015-04-22,53.687,53.946,53.278,53.583,2498432,0
2015-04-23,53.497,53.946,53.458,53.707,2355034,0
2015-04-24,53.667,54.135,53.527,54.086,1798574,0
2015-04-27,54.267,54.334,53.726,53.819,2463507,0
2015-04-28,53.707,54.115,53.628,54.056,1409439,0
2015-04-29,53.857,54.352,53.773,54.019,1766960,0
2015-04-30,53.936,54.295,53.203,53.327,3579520,0
2015-05-01,53.648,53.946,53.278,53.799,1795291,0
2015-05-04,53.799,54.218,53.764,54.17,1798134,0
2015-05-05,53.989,54.238,53.537,53.619,3298228,0
2015-05-06,53.848,53.867,53.278,53.601,2756938,0
2015-05-07,53.667,54.361,53.477,54.285,2010499,0
2015-05-08,54.74,55.064,54.514,55.035,2211174,0
2015-05-11,55.017,55.415,54.798,55.007,2057417,0
2015-05-12,54.808,54.836,54.343,54.569,1993809,0
2015-05-13,54.676,54.818,54.295,54.524,1732756,0
2015-05-14,54.929,55.273,54.713,55.226,1900181,0
2015-05-15,55.149,55.32,54.845,54.939,1773537,0
2015-05-18,54.969,55.615,54.884,55.539,2448903,0
2015-05-19,55.767,55.899,55.519,55.833,1430685,0
2015-05-20,55.804,56.287,55.595,56.098,1401832,0
2015-05-21,55.957,56.259,55.957,56.117,2051413,0
2015-05-22,56.079,56.268,56.005,56.023,1517470,0
2015-05-26,55.757,55.947,55.359,55.529,2208683,0
2015-05-27,55.747,56.023,55.624,55.89,1507255,0
2015-05-28,55.719,55.862,55.481,55.757,1580457,0
2015-05-29,55.804,55.908,55.292,55.292,2478777,0
2015-06-01,55.444,55.615,55.084,55.226,1690592,0
2015-06-02,54.998,55.605,54.949,55.292,1361085,0
2015-06-03,55.653,55.852,55.329,55.643,1229438,0
2015-06-04,55.473,55.719,54.874,54.969,3114243,0
2015-06-05,55.206,55.444,54.778,54.929,2244244,0
2015-06-08,54.884,55.197,54.76,54.798,1802660,0
2015-06-09,54.778,55.13,54.76,55.017,1712929,0
2015-06-10,55.226,55.966,55.187,55.899,2113010,0
2015-06-11,55.957,56.449,55.872,56.356,2290006,0
2015-06-12,56.205,56.287,55.937,56.136,1866587,0
2015-06-15,55.653,56.079,55.499,55.852,1846471,0
2015-06-16,55.689,56.176,55.662,56.052,1602879,0
2015-06-17,56.287,56.487,56.033,56.224,2227076,0
2015-06-18,56.432,56.964,56.386,56.82,2615372,0
2015-06-19,56.755,56.838,56.403,56.432,2166418,0
2015-06-22,56.297,56.707,55.966,56.146,2579039,0
2015-06-23,56.224,56.317,56.042,56.176,1912093,0
2015-06-24,56.107,56.126,55.615,55.615,1669546,0
2015-06-25,55.615,55.747,55.197,55.292,1625206,0
2015-06-26,55.568,55.605,55.187,55.368,2742589,0
2015-06-29,54.922,54.959,53.906,53.936,2833685,0
2015-06-30,54.408,54.504,53.648,53.838,3063622,0
2015-07-01,54.495,54.74,54.106,54.334,2232133,0
2015-07-02,54.486,54.532,54.125,54.305,1438590,0
2015-07-06,53.781,54.437,53.764,54.199,2157358,0
2015-07-07,54.275,54.598,53.565,54.589,2444235,0
2015-07-08,54.053,54.378,53.643,53.731,1991750,0
2015-07-09,54.333,54.55,53.968,54.036,2766871,0
2015-07-10,54.714,54.876,54.407,54.579,2447395,0
2015-07-13,55.019,55.286,54.837,55.047,1519136,0
2015-07-14,54.924,55.314,54.876,55.171,1055667,0
2015-07-15,55.286,55.323,54.961,55.077,1612958,0
2015-07-16,55.439,55.925,55.372,55.896,1716686,0
2015-07-17,55.783,55.887,55.591,55.725,1608797,0
2015-07-20,55.715,56.012,55.495,55.802,1255383,0
2015-07-21,55.82,56.145,55.601,55.793,1261563,0
2015-07-22,55.62,56.165,55.62,55.935,1649438,0
2015-07-23,55.896,56.031,55.649,55.793,1110729,0
2015-07-24,55.695,55.878,55.564,55.611,1753662,0
2015-07-27,55.411,55.695,55.133,55.439,2097753,0
2015-07-28,55.229,55.468,54.723,54.769,3142386,0
2015-07-29,54.741,55.372,54.666,55.323,2487907,0
2015-07-30,55.171,55.649,55.123,55.504,1523115,0
2015-07-31,55.668,55.686,55.257,55.314,1825727,0
2015-08-03,55.459,55.504,54.886,55.257,1209685,0
2015-08-04,55.171,55.495,55.123,55.277,1147809,0
2015-08-05,55.649,55.83,55.439,55.649,1159226,0
2015-08-06,55.811,55.935,55.123,55.21,1458619,0
2015-08-07,55.087,55.649,54.676,55.19,1448430,0
2015-08-10,55.544,56.087,55.544,55.925,1212019,0
2015-08-11,55.649,55.695,55.22,55.504,1865403,0
2015-08-12,55.133,55.468,54.494,55.143,1623042,0
2015-08-13,55.038,55.468,54.98,55.114,1148333,0
2015-08-14,54.98,55.544,54.98,55.524,974350,0
2015-08-17,55.171,55.783,54.98,55.659,1129478,0
2015-08-18,55.611,55.705,55.477,55.649,981051,0
2015-08-19,55.343,55.477,54.906,55.057,1628489,0
2015-08-20,54.589,54.751,54.112,54.122,2156829,0
2015-08-21,53.785,54.093,52.775,52.813,3625999,0
2015-08-24,50.722,51.858,48.593,50.285,5689097,0
2015-08-25,51.478,51.667,49.396,49.52,4725624,0
2015-08-26,50.828,51.057,49.595,50.942,3778090,0
2015-08-27,51.468,52.233,51.162,52.163,2711251,0
2015-08-28,51.915,52.252,51.331,51.677,3151603,0
2015-08-31,51.439,51.514,51.142,51.297,2747075,0
2015-09-01,50.265,50.426,49.53,49.738,2863238,0
2015-09-02,50.377,50.549,49.757,50.368,1938748,0
2015-09-03,50.486,50.961,50.436,50.617,1970171,0
2015-09-04,49.893,50.149,49.396,49.634,3793174,0
2015-09-08,50.895,51.983,50.695,51.803,5454763,0
2015-09-09,52.173,52.497,51.162,51.268,4113278,0
2015-09-10,50.98,51.542,50.914,51.17,3603402,0
2015-09-11,51.047,51.64,50.808,51.64,2574975,0
2015-09-14,51.622,51.695,51.228,51.514,3054190,0
2015-09-15,51.743,52.424,51.391,52.135,2846296,0
2015-09-16,52.116,52.335,51.878,52.163,2723820,0
2015-09-17,52.242,52.605,51.687,51.783,3603271,0
2015-09-18,50.178,51.238,50.178,50.686,4809946,0
2015-09-21,51.067,51.391,50.951,51.228,2331861,0
2015-09-22,50.122,50.587,49.883,50.506,2975316,0
2015-09-23,50.446,50.667,50.265,50.466,1301990,0
2015-09-24,49.893,50.149,49.711,49.825,3134137,0
2015-09-25,50.351,50.722,50.007,50.265,1784666,0
2015-09-28,49.929,50.112,49.071,49.206,2512294,0
2015-09-29,49.224,49.492,48.784,49.444,2698262,0
2015-09-30,49.902,49.997,49.243,49.855,2379311,0
2015-10-01,49.929,50.016,49.309,49.72,1999709,0
2015-10-02,48.956,50.206,48.737,50.197,2222401,0
2015-10-05,50.559,51.351,50.321,51.331,2144650,0
2015-10-06,50.971,51.037,50.466,50.597,2835480,0
2015-10-07,50.963,51.356,50.829,51.06,1927491,0
2015-10-08,50.868,51.75,50.858,51.618,1927408,0
2015-10-09,51.608,51.903,51.272,51.319,2338630,0
2015-10-12,51.281,52.041,51.252,51.78,2468313,0
2015-10-13,51.424,51.684,51.232,51.281,1768605,0
2015-10-14,51.242,51.366,50.627,50.677,2283427,0
2015-10-15,51.089,51.424,50.858,51.424,2402152,0
2015-10-16,51.568,51.848,51.568,51.819,2427041,0
2015-10-19,51.76,51.829,51.416,51.548,1522578,0
2015-10-20,51.454,52.223,51.444,52.077,1951610,0
2015-10-21,52.271,52.415,51.77,51.829,1371543,0
2015-10-22,52.077,53.076,52.077,52.817,1926469,0
2015-10-23,53.009,53.267,52.711,53.105,1648017,0
2015-10-26,53.115,53.219,52.518,52.518,2454324,0
2015-10-27,51.558,53.384,51.558,53.248,3639781,0
2015-10-28,53.44,53.977,53.42,53.977,2204300,0
2015-10-29,53.767,54.18,53.566,54.054,1724035,0
2015-10-30,53.997,54.054,53.509,53.529,3051842,0
2015-11-02,53.642,54.276,53.509,54.134,2197400,0
2015-11-03,54.104,54.336,53.785,54.153,2448770,0
2015-11-04,54.189,54.4,53.892,53.969,1941644,0
2015-11-05,53.952,54.144,53.711,54.064,1974788,0
2015-11-06,54.449,54.449,53.622,53.883,2169206,0
2015-11-09,53.795,53.853,53.258,53.42,2429520,0
2015-11-10,53.365,53.642,53.287,53.45,2046016,0
2015-11-11,53.529,53.612,53.191,53.346,2253137,0
2015-11-12,52.97,53.201,52.653,52.653,1729867,0
2015-11-13,52.518,52.807,51.942,52.001,2326969,0
2015-11-16,51.856,52.682,51.81,52.673,1926575,0
2015-11-17,52.798,52.942,52.405,52.471,1600637,0
2015-11-18,52.692,53.402,52.518,53.375,1501605,0
2015-11-19,53.365,53.519,53.076,53.375,1226172,0
2015-11-20,53.681,53.902,53.519,53.671,1688111,0
2015-11-23,53.73,53.873,53.355,53.519,952405,0
2015-11-24,53.057,53.44,52.874,53.297,1405180,0
2015-11-25,53.307,53.45,53.134,53.229,1096318,0
2015-11-27,53.115,53.297,52.894,53.191,605120,0
2015-11-30,53.355,53.384,52.98,53.105,3352892,0
2015-12-01,53.365,53.825,53.248,53.785,2372722,0
2015-12-02,53.805,54.064,53.549,53.612,2250124,0
2015-12-03,53.661,53.873,52.827,53.153,2763310,0
2015-12-04,53.277,54.622,53.277,54.603,3020811,0
2015-12-07,54.336,54.736,54.104,54.535,2765995,0
2015-12-08,54.134,54.238,53.509,53.652,2872151,0
2015-12-09,53.297,54.084,53.019,53.346,1828064,0
2015-12-10,53.355,53.969,52.99,53.759,2976555,0
2015-12-11,52.99,53.711,52.597,52.711,2696016,0
2015-12-14,52.865,53.163,52.086,52.788,3461535,0
2015-12-15,53.375,54.449,53.076,54.18,2809210,0
2015-12-16,54.545,55.16,54.344,55.054,3120258,0
2015-12-17,55.054,55.178,53.549,53.566,2333841,0
2015-12-18,53.297,53.41,52.326,52.345,3653943,0
2015-12-21,52.731,52.942,51.923,52.415,1994574,0
2015-12-22,52.788,52.96,51.829,52.768,2027118,0
2015-12-23,53.009,53.317,52.616,53.307,1201389,0
2015-12-24,53.153,53.544,53.037,53.337,519913,0
2015-12-28,53.057,53.384,52.874,53.337,969863,0
2015-12-29,53.777,54.161,53.701,54.114,1297216,0
2015-12-30,54.124,54.281,53.834,53.873,943825,0
2015-12-31,53.711,53.977,53.248,53.248,1480912,0
2016-01-04,52.316,52.405,51.655,52.163,2988633,0
2016-01-05,52.105,52.845,52.011,52.597,2447152,0
2016-01-06,51.829,52.489,51.568,51.962,2669877,0
2016-01-07,51.02,51.693,50.934,51.568,5209609,0
2016-01-08,51.674,51.819,50.789,50.849,3321486,0
2016-01-11,50.357,51.05,49.716,50.11,4024145,0
2016-01-12,50.455,50.647,49.801,50.577,3233075,0
2016-01-13,51.309,51.434,50.012,50.156,2794703,0
2016-01-14,50.321,51.876,50.137,51.444,3348090,0
2016-01-15,49.944,50.934,49.782,50.137,4316782,0
2016-01-19,50.667,50.733,49.801,50.081,2778804,0
2016-01-20,48.995,50.003,48.792,49.495,3083174,0
2016-01-21,49.91,50.025,49.262,49.551,2746540,0
2016-01-22,50.268,50.703,50.104,50.518,1632653,0
2016-01-25,50.501,50.528,49.793,49.822,2329730,0
2016-01-26,50.113,50.556,50.006,50.169,1481137,0
2016-01-27,50.141,50.654,49.581,49.872,2195221,0
2016-01-28,50.179,50.298,49.707,50.045,1953162,0
2016-01-29,50.441,51.561,50.316,51.522,2538931,0
2016-02-01,51.408,51.668,51.03,51.466,1753700,0
2016-02-02,50.847,50.867,50.344,50.574,2073465,0
2016-02-03,50.817,51.118,49.523,51.05,3115332,0
2016-02-04,51.531,52.808,51.155,52.334,4529565,0
2016-02-05,52.353,52.875,52.276,52.799,4087912,0
2016-02-08,52.15,53.455,52.14,53.137,3697951,0
2016-02-09,52.789,53.747,52.759,53.405,3291803,0
2016-02-10,53.677,54.754,53.581,53.628,2120077,0
2016-02-11,52.488,53.415,52.48,53.088,2311810,0
2016-02-12,53.9,54.267,53.648,54.179,2322240,0
2016-02-16,54.546,54.846,54.356,54.585,2366671,0
2016-02-17,54.846,55.512,54.846,55.426,2711253,0
2016-02-18,55.291,55.659,55.199,55.552,2719000,0
2016-02-19,55.3,55.605,55.16,55.368,2733410,0
2016-02-22,55.59,55.918,55.426,55.6,1858356,0
2016-02-23,55.397,55.72,55.079,55.155,1920501,0
2016-02-24,54.778,55.695,54.595,55.502,2448031,0
2016-02-25,55.639,55.813,55.329,55.803,2433986,0
2016-02-26,56.035,56.2,55.532,55.552,2080474,0
2016-02-29,55.552,55.69,55.084,55.117,2775598,0
2016-03-01,55.512,56.151,55.329,56.121,1869010,0
2016-03-02,55.861,56.092,55.659,55.879,2814039,0
2016-03-03,55.686,55.889,55.3,55.794,2523735,0
2016-03-04,56.035,56.131,55.426,56.044,3186186,0
2016-03-07,55.532,56.002,55.049,55.735,2535562,0
2016-03-08,55.426,56.19,55.349,55.493,2558570,0
2016-03-09,55.436,55.918,55.174,55.755,1414790,0
2016-03-10,55.948,56.324,55.288,55.775,1817741,0
2016-03-11,56.228,56.78,55.871,56.75,1524480,0
2016-03-14,56.498,56.963,56.431,56.835,2063929,0
2016-03-15,56.384,57.137,56.238,57.137,1928966,0
2016-03-16,56.807,57.241,56.721,56.924,1922569,0
2016-03-17,57,58.093,56.797,57.82,2536108,0
2016-03-18,57.89,58.075,57.553,57.776,3886920,0
2016-03-21,57.969,57.969,57.504,57.746,1128497,0
2016-03-22,57.387,58.179,57.194,57.707,1812715,0
2016-03-23,57.697,57.85,57.434,57.524,1446042,0
2016-03-24,57.271,57.83,57.108,57.776,1706895,0
2016-03-28,57.802,58.209,57.751,58.005,1624343,0
2016-03-29,57.969,58.538,57.756,58.508,1553203,0
2016-03-30,58.768,58.884,58.412,58.681,1161163,0
2016-03-31,58.681,58.898,58.325,58.731,1543856,0
2016-04-01,58.585,59.377,58.503,59.292,1691305,0
2016-04-04,59.282,59.522,59.05,59.135,1193230,0
2016-04-05,58.681,58.894,58.296,58.392,1551005,0
2016-04-06,58.245,59.004,58.121,58.984,1790478,0
2016-04-07,58.519,58.693,58.121,58.431,1904948,0
2016-04-08,58.8,59.043,58.529,58.76,1499597,0
2016-04-11,59.13,59.5,58.897,58.945,1392952,0
2016-04-12,59.004,59.76,58.926,59.723,2787188,0
2016-04-13,59.878,60.373,59.75,60.354,1879006,0
2016-04-14,60.479,60.548,60.033,60.179,1349433,0
2016-04-15,60.363,60.729,60.208,60.519,2183282,0
2016-04-18,60.383,61.228,60.257,61.228,1402954,0
2016-04-19,61.48,61.83,61.379,61.49,1576789,0
2016-04-20,61.588,61.772,60.762,61.15,1434067,0
2016-04-21,61.015,61.238,60.422,60.45,2027507,0
2016-04-22,60.538,60.772,60.179,60.393,2190803,0
2016-04-25,60.305,60.607,60.169,60.295,1543601,0
2016-04-26,60.587,60.853,60.091,60.732,1787360,0
2016-04-27,60.732,60.752,60.325,60.432,1764939,0
2016-04-28,58.305,61.48,58.305,60.996,2602643,0
2016-04-29,60.946,61.645,60.887,61.324,2202628,0
2016-05-02,61.48,61.937,61.394,61.811,1919495,0
2016-05-03,61.324,61.83,61.111,61.713,2314202,0
2016-05-04,61.344,61.791,61.238,61.528,2105178,0
2016-05-05,61.558,61.888,61.46,61.617,1576334,0
2016-05-06,61.49,61.568,61.17,61.394,1685989,0
2016-05-09,61.354,61.664,61.15,61.588,1062634,0
2016-05-10,61.937,62.548,61.781,62.529,1653112,0
2016-05-11,62.442,62.752,62.054,62.054,1119996,0
2016-05-12,62.238,62.656,61.966,62.509,1504334,0
2016-05-13,62.392,62.548,61.927,62.101,1816856,0
2016-05-16,61.985,62.878,61.946,62.587,2109720,0
2016-05-17,62.578,62.84,61.985,62.189,1583472,0
2016-05-18,62.082,62.98,61.938,62.626,1467570,0
2016-05-19,62.238,62.364,62.005,62.325,1584986,0
2016-05-20,62.626,62.811,62.277,62.345,2007912,0
2016-05-23,62.248,62.757,62.168,62.606,1524548,0
2016-05-24,62.781,63.694,62.499,63.637,2421241,0
2016-05-25,63.713,64.18,63.48,63.742,1856891,0
2016-05-26,63.694,63.816,63.49,63.676,1090589,0
2016-05-27,63.657,64.055,63.587,64.025,1112906,0
2016-05-31,64.249,64.345,63.752,64.16,2924858,0
2016-06-01,63.831,64.277,63.684,64.257,1259946,0
2016-06-02,64.17,64.519,63.781,64.519,1343770,0
2016-06-03,64.121,64.394,63.637,64.257,1413728,0
2016-06-06,64.229,64.519,64.112,64.384,1269971,0
2016-06-07,64.831,64.907,64.529,64.675,1857365,0
2016-06-08,64.549,64.783,64.404,64.655,1401499,0
2016-06-09,64.471,64.807,64.064,64.703,1304779,0
2016-06-10,64.277,64.641,64.219,64.433,1403367,0
2016-06-13,64.345,64.569,63.87,63.908,1725488,0
2016-06-14,63.657,63.941,63.529,63.801,1624680,0
2016-06-15,63.908,63.908,63.403,63.453,1616646,0
2016-06-16,63.073,64.121,62.975,64.102,2258174,0
2016-06-17,64.121,64.17,63.509,63.956,2095278,0
2016-06-20,64.713,65.03,64.471,64.549,1628862,0
2016-06-21,64.888,64.957,64.618,64.812,1858393,0
2016-06-22,64.753,65.315,64.686,64.879,1542317,0
2016-06-23,65.509,65.947,65.395,65.947,1639429,0
2016-06-24,63.676,64.064,62.888,63.005,5237371,0
2016-06-27,62.277,62.383,61.558,61.888,2777556,0
2016-06-28,62.286,63.713,62.208,63.694,2260643,0
2016-06-29,64.296,64.849,64.102,64.839,2308559,0
2016-06-30,65.121,66.588,64.947,66.482,3777713,0
2016-07-01,66.462,66.706,66.016,66.141,3237068,0
2016-07-05,65.821,66.006,65.461,65.637,2276573,0
2016-07-06,65.248,65.452,64.892,65.171,5768864,0
2016-07-07,65.444,65.941,64.976,65.201,3832287,0
2016-07-08,65.6,65.756,65.141,65.561,7560826,0
2016-07-11,65.97,65.99,65.541,65.541,2216472,0
2016-07-12,65.99,66.089,65.501,65.687,2930513,0
2016-07-13,65.864,65.975,65.386,65.444,1930681,0
2016-07-14,65.951,66.274,65.346,65.356,3110841,0
2016-07-15,65.531,65.531,64.885,64.926,3626723,0
2016-07-18,65.082,65.111,64.776,64.867,1778977,0
2016-07-19,64.751,64.847,64.506,64.761,1800721,0
2016-07-20,65.034,65.092,64.751,64.838,1514911,0
2016-07-21,64.751,64.829,64.224,64.38,1189305,0
2016-07-22,64.605,64.956,64.467,64.887,1641930,0
2016-07-25,64.936,64.936,64.605,64.652,1747825,0
2016-07-26,64.751,65.072,64.652,65.043,2345396,0
2016-07-27,65.121,65.181,64.682,64.877,2586876,0
2016-07-28,64.829,65.146,64.244,64.956,2594486,0
2016-07-29,64.731,64.887,64.106,64.175,2871337,0
2016-08-01,64.204,64.624,64.116,64.36,2310153,0
2016-08-02,64.145,64.595,64.145,64.506,1947972,0
2016-08-03,64.595,64.634,64.36,64.585,3126297,0
2016-08-04,64.605,65.052,64.605,64.711,2235934,0
2016-08-05,65.201,65.238,64.896,65.034,1861418,0
2016-08-08,64.986,65.506,64.926,65.463,2650022,0
2016-08-09,65.376,65.639,65.321,65.376,1341350,0
2016-08-10,65.346,65.678,65.287,65.541,1523035,0
2016-08-11,65.669,65.884,65.458,65.756,1284368,0
2016-08-12,65.941,65.941,65.649,65.776,1471611,0
2016-08-15,65.785,65.98,65.649,65.756,1835378,0
2016-08-16,65.511,65.756,65.434,65.444,1260159,0
2016-08-17,65.376,65.834,65.181,65.521,1317560,0
2016-08-18,65.511,65.59,65.316,65.501,1374775,0
2016-08-19,65.258,65.482,65.029,65.444,1517403,0
2016-08-22,65.287,65.854,65.233,65.687,898365,0
2016-08-23,65.815,66.059,65.449,65.521,1194211,0
2016-08-24,65.425,65.687,65.23,65.561,1340978,0
2016-08-25,65.336,66.195,65.336,65.99,1930249,0
2016-08-26,65.706,66.419,65.301,65.581,1856028,0
2016-08-29,65.62,66.513,65.62,66.294,1286679,0
2016-08-30,66.429,66.462,65.756,66.099,1547884,0
2016-08-31,66.116,66.195,65.678,66.01,1978018,0
2016-09-01,66.146,66.469,65.746,66.165,1609159,0
2016-09-02,66.429,66.684,66.19,66.664,996996,0
2016-09-06,66.664,66.694,65.98,66.546,1915329,0
2016-09-07,66.304,66.556,66.299,66.449,1822722,0
2016-09-08,66.341,66.489,66.195,66.313,1793594,0
2016-09-09,65.911,65.921,64.409,64.409,2662531,0
2016-09-12,64.116,65.697,64.077,65.59,2356949,0
2016-09-13,64.966,65.21,64.541,64.546,2793103,0
2016-09-14,64.585,64.761,64.019,64.253,2063607,0
2016-09-15,64.224,64.976,64.135,64.81,1486206,0
2016-09-16,64.516,64.575,63.911,64.331,2468227,0
2016-09-19,64.682,64.906,64.439,64.682,1233207,0
2016-09-20,65.141,65.336,64.906,65.201,1886849,0
2016-09-21,65.415,66.079,65.253,66.01,1778024,0
2016-09-22,66.459,66.674,66.244,66.575,1703181,0
2016-09-23,65.941,66.39,65.736,65.736,1471670,0
2016-09-26,65.366,65.639,65.151,65.405,1656251,0
2016-09-27,65.405,66.094,65.258,65.785,2422713,0
2016-09-28,65.884,65.884,65.141,65.62,1881803,0
2016-09-29,65.659,65.815,64.696,64.81,1876402,0
2016-09-30,64.976,65.864,64.976,65.639,2660954,0
2016-10-03,65.415,65.492,65.038,65.356,1426694,0
2016-10-04,65.316,65.356,64.526,64.741,2299583,0
2016-10-05,64.936,65.316,64.605,64.731,2180948,0
2016-10-06,64.721,65.349,64.358,65.133,2297068,0
2016-10-07,65.232,65.605,64.972,65.389,2068424,0
2016-10-10,65.731,65.957,65.153,65.173,1528234,0
2016-10-11,64.848,65.113,64.152,64.289,1626793,0
2016-10-12,64.456,65.084,64.417,64.917,1532578,0
2016-10-13,64.555,64.848,64.201,64.437,1902766,0
2016-10-14,64.917,65.429,64.741,64.741,1951379,0
2016-10-17,64.878,64.878,64.045,64.093,1837966,0
2016-10-18,64.751,64.781,63.859,63.907,2541445,0
2016-10-19,64.103,64.565,63.926,64.555,2341390,0
2016-10-20,64.309,64.329,63.809,63.985,1615981,0
2016-10-21,63.437,63.936,63.151,63.799,1648591,0
2016-10-24,64.142,64.349,63.681,63.74,1782730,0
2016-10-25,63.005,63.338,61.15,61.512,5429965,0
2016-10-26,61.278,62.297,61.229,62.024,3493447,0
2016-10-27,62.22,62.367,61.665,61.984,2858625,0
2016-10-28,62.17,63.01,62.054,62.25,2395559,0
2016-10-31,62.485,62.573,61.848,62.19,1838982,0
2016-11-01,62.396,62.446,61.426,61.67,2703292,0
2016-11-02,61.758,62.23,61.68,61.768,3168282,0
2016-11-03,62.014,62.784,61.952,62.436,2001291,0
2016-11-04,62.749,63.054,62.269,62.69,2407041,0
2016-11-07,63.681,63.878,63.278,63.859,2244678,0
2016-11-08,63.809,64.437,63.623,64.142,2059870,0
2016-11-09,64.545,65.875,63.278,65.644,4385422,0
2016-11-10,66.203,66.987,65.585,66.517,3818895,0
2016-11-11,66.369,67.046,66.106,66.498,2471695,0
2016-11-14,66.81,67.046,65.987,66.329,2858000,0
2016-11-15,66.143,66.546,66.051,66.448,1811705,0
2016-11-16,66.282,66.743,66.143,66.418,1824012,0
2016-11-17,66.468,67.846,66.468,67.763,1998569,0
2016-11-18,67.743,68.12,67.527,67.92,2098303,0
2016-11-21,68.096,68.37,67.644,67.9,1961736,0
2016-11-22,68.008,68.263,67.724,68.086,1912764,0
2016-11-23,68.194,68.283,67.567,68.145,2005938,0
2016-11-25,68.106,68.45,67.9,68.45,946092,0
2016-11-28,68.018,68.42,67.567,67.605,2079719,0
2016-11-29,67.812,67.91,67.527,67.674,1806568,0
2016-11-30,68.067,68.44,67.694,67.998,2983588,0
2016-12-01,68.077,68.155,67.341,67.596,2311098,0
2016-12-02,67.821,67.821,66.939,67.096,1590642,0
2016-12-05,67.635,68.096,67.193,67.389,1930627,0
2016-12-06,67.458,67.635,67.066,67.478,2726626,0
2016-12-07,67.605,68.243,67.351,68.116,2728971,0
2016-12-08,68.253,68.322,67.615,68.018,2673147,0
2016-12-09,67.939,68.341,67.782,68.155,3179360,0
2016-12-12,68.037,68.263,67.826,68.145,3009981,0
2016-12-13,68.234,68.42,67.821,68.008,3833342,0
2016-12-14,67.91,68.253,67.096,67.242,3269648,0
2016-12-15,67.389,67.92,67.081,67.262,2493585,0
2016-12-16,67.056,67.654,66.81,67.165,4322588,0
2016-12-19,67.262,67.743,67.091,67.381,3243218,0
2016-12-20,67.625,67.644,66.87,67.096,2480675,0
2016-12-21,67.016,67.498,66.929,67.016,1796703,0
2016-12-22,66.949,67.262,66.781,67.116,1292659,0
2016-12-23,67.203,67.428,67.076,67.222,1831244,0
2016-12-27,67.252,67.312,66.87,66.91,1238238,0
2016-12-28,67.096,67.237,66.438,66.438,1182666,0
2016-12-29,66.624,66.791,66.359,66.468,937894,0
2016-12-30,66.634,66.644,66.113,66.311,1424004,0
2017-01-03,66.565,66.752,66.036,66.585,2363399,0
2017-01-04,66.634,67.227,66.634,66.996,1748201,0
2017-01-05,66.987,67.232,66.771,67.016,1592436,0
2017-01-06,67.106,67.527,66.959,67.381,1878036,0
2017-01-09,67.125,67.131,66.498,66.517,1190512,0
2017-01-10,66.555,67.031,66.183,66.232,1816346,0
2017-01-11,66.123,66.399,65.697,66.163,2203789,0
2017-01-12,65.87,66.379,65.486,66.302,2151060,0
2017-01-13,66.409,66.81,66.399,66.448,1245304,0
2017-01-17,66.123,66.728,65.889,66.359,1411563,0
2017-01-18,66.565,66.979,66.302,66.88,1783988,0
2017-01-19,67.026,67.026,66.056,66.173,1608045,0
2017-01-20,66.339,66.704,66.213,66.704,2147821,0
2017-01-23,66.634,66.771,66.387,66.614,1252607,0
2017-01-24,66.851,67.403,66.791,67.275,1839014,0
2017-01-25,67.561,67.837,67.452,67.699,2194715,0
2017-01-26,67.728,68.034,67.591,67.788,1438275,0
2017-01-27,67.975,68.212,67.709,67.886,1984547,0
2017-01-30,67.601,67.827,66.988,67.384,1901540,0
2017-01-31,67.305,67.512,66.752,67.068,2222548,0
2017-02-01,67.167,67.452,66.377,66.467,2156505,0
2017-02-02,66.831,68.803,66.664,68.576,2973137,0
2017-02-03,69.267,69.612,68.715,69.533,3028785,0
2017-02-06,69.217,69.656,68.882,68.932,1678387,0
2017-02-07,69.207,69.277,68.735,68.793,1143878,0
2017-02-08,68.409,69.454,68.359,69.424,2310543,0
2017-02-09,69.592,69.878,69.469,69.592,1664757,0
2017-02-10,69.701,70.292,69.464,70.085,1586412,0
2017-02-13,70.253,70.726,70.036,70.48,1434423,0
2017-02-14,70.549,70.982,70.43,70.933,1513311,0
2017-02-15,70.874,71.702,70.667,71.613,1631858,0
2017-02-16,71.485,72.264,71.426,72.235,2204516,0
2017-02-17,71.909,72.491,71.712,72.491,2058664,0
2017-02-21,72.353,72.639,71.702,71.909,1754167,0
2017-02-22,71.495,72.156,71.485,71.909,1524236,0
2017-02-23,72.126,72.54,71.85,72.51,2234339,0
2017-02-24,72.156,72.708,71.929,72.481,1935448,0
2017-02-27,72.619,72.866,71.643,72.442,881108,0
2017-02-28,72.205,72.688,72.028,72.452,1851482,0
2017-03-01,73.023,73.714,72.896,73.604,1701075,0
2017-03-02,73.477,73.547,73.063,73.093,1266524,0
2017-03-03,73.073,73.3,72.836,73.181,1029323,0
2017-03-06,72.787,73.23,72.619,72.787,1214880,0
2017-03-07,72.56,72.896,72.452,72.589,1279153,0
2017-03-08,72.856,72.856,71.889,71.929,2067797,0
2017-03-09,72.156,72.313,71.83,72.076,1770656,0
2017-03-10,72.442,72.747,72.028,72.639,1383285,0
2017-03-13,72.481,73.23,72.481,73.191,1428022,0
2017-03-14,72.876,73.457,72.856,73.21,1431440,0
2017-03-15,73.21,73.507,72.846,73.31,1395643,0
2017-03-16,73.22,73.684,73.22,73.634,1568606,0
2017-03-17,73.821,74.178,73.547,74.088,2501089,0
2017-03-20,73.951,74.188,73.852,73.981,1743754,0
2017-03-21,74.405,74.462,73.083,73.161,1688302,0
2017-03-22,73.191,73.664,72.752,73.397,1080092,0
2017-03-23,73.29,74.078,73.073,73.565,1750380,0
2017-03-24,73.674,73.951,73.349,73.527,2306269,0
2017-03-27,72.767,73.749,72.599,73.565,1340696,0
2017-03-28,73.34,74.098,73.141,73.871,3503408,0
2017-03-29,73.754,73.846,73.33,73.358,1667341,0
2017-03-30,73.151,73.547,73.013,73.073,1859597,0
2017-03-31,72.934,73.23,72.589,72.856,3061021,0
2017-04-03,72.993,73.151,72.205,72.293,2463003,0
2017-04-04,72.333,72.747,72.176,72.392,1790411,0
2017-04-05,72.729,73.412,72.516,72.689,2606162,0
2017-04-06,72.689,72.957,72.313,72.581,1662141,0
2017-04-07,72.422,73.016,72.353,72.729,1365229,0
2017-04-10,72.769,73.145,72.6,72.689,1361348,0
2017-04-11,72.373,72.709,72.234,72.699,1540054,0
2017-04-12,72.363,72.551,71.729,72.035,2167549,0
2017-04-13,71.947,72.145,71.363,71.391,1698182,0
2017-04-17,71.471,72.045,71.344,72.026,1966952,0
2017-04-18,71.739,72.135,71.639,71.937,1108937,0
2017-04-19,72.422,72.462,71.769,71.967,1475790,0
2017-04-20,72.234,72.798,71.897,72.6,2295901,0
2017-04-21,72.452,72.65,71.115,71.203,3096796,0
2017-04-24,72.432,72.511,71.619,72.343,2270326,0
2017-04-25,72.709,72.798,72.333,72.373,1739066,0
2017-04-26,72.412,72.967,72.175,72.729,2462702,0
2017-04-27,72.868,74.116,72.808,73.552,4082625,0
2017-04-28,73.65,73.838,73.368,73.432,1880421,0
2017-05-01,73.67,73.799,73.036,73.62,1908601,0
2017-05-02,73.868,73.918,73.175,73.353,1576807,0
2017-05-03,73.165,73.393,72.917,73.214,1714709,0
2017-05-04,73.452,74.274,73.026,73.68,1544448,0
2017-05-05,73.78,73.868,73.552,73.808,1425119,0
2017-05-08,72.273,74.046,72.273,73.422,1110809,0
2017-05-09,73.552,73.838,72.779,72.957,1475924,0
2017-05-10,72.898,73.244,72.868,73.096,1155968,0
2017-05-11,72.729,73.116,72.551,72.987,1324931,0
2017-05-12,72.848,73.091,72.422,72.689,1133134,0
2017-05-15,72.481,73.457,72.355,73.116,1052242,0
2017-05-16,73.264,73.452,72.898,73.383,1245565,0
2017-05-17,72.551,73.214,72.551,73.016,2007982,0
2017-05-18,73.175,74.206,72.957,73.799,2268056,0
2017-05-19,73.938,74.126,73.591,73.908,2149520,0
2017-05-22,74.076,74.294,73.853,74.026,1145747,0
2017-05-23,73.998,74.186,73.818,74.036,1143407,0
2017-05-24,74.146,74.492,74.016,74.394,1038805,0
2017-05-25,74.572,75.959,74.394,75.81,1691089,0
2017-05-26,75.622,75.82,75.305,75.651,1468315,0
2017-05-30,75.533,76.831,75.478,76.661,3578921,0
2017-05-31,76.443,77.117,76.345,76.831,3805549,0
2017-06-01,76.879,76.879,76.117,76.623,2042392,0
2017-06-02,76.523,76.869,76.424,76.771,1511896,0
2017-06-05,76.781,77.137,76.632,76.651,866074,0
2017-06-06,76.275,76.325,75.862,76.117,2047809,0
2017-06-07,76.375,76.513,75.949,76.167,1971135,0
2017-06-08,76.355,76.701,76.087,76.573,1840601,0
2017-06-09,76.632,77.583,76.433,77.494,1667088,0
2017-06-12,77.435,78.752,77.187,77.771,1920719,0
2017-06-13,77.722,78.326,77.692,77.86,1349249,0
2017-06-14,77.9,78.95,77.702,78.831,2075444,0
2017-06-15,78.633,79.475,78.504,79.346,1515328,0
2017-06-16,79.494,79.702,79.198,79.514,1812591,0
2017-06-19,79.644,79.712,79.158,79.386,2217662,0
2017-06-20,79.396,79.574,79.02,79.049,1332249,0
2017-06-21,79.564,79.564,78.564,78.653,1866525,0
2017-06-22,78.405,78.672,77.89,77.94,1708688,0
2017-06-23,78.158,78.256,77.276,77.325,1877940,0
2017-06-26,77.405,77.85,77.217,77.415,1567674,0
2017-06-27,77.662,77.662,77.019,77.177,2058363,0
2017-06-28,77.583,78.118,77.405,77.969,1776799,0
2017-06-29,78.336,78.435,76.811,76.929,2182358,0
2017-06-30,77.504,77.89,76.761,77.227,2077530,0
2017-07-03,77.712,77.969,77.276,77.276,1012579,0
2017-07-05,77.305,77.652,76.954,77.385,1335742,0
2017-07-06,77.207,77.538,76.771,76.939,1928897,0
2017-07-07,77.357,78.273,77.019,77.974,1357009,0
2017-07-10,77.775,78.104,77.696,77.735,1043065,0
2017-07-11,77.716,77.915,76.969,77.059,1113772,0
2017-07-12,77.327,77.974,76.999,77.805,1348213,0
2017-07-13,77.835,78.517,77.656,78.383,1348376,0
2017-07-14,78.114,78.756,77.816,78.502,993608,0
2017-07-17,78.472,78.771,78.313,78.631,1272229,0
2017-07-18,78.223,78.85,78.193,78.791,1086457,0
2017-07-19,78.88,79.03,78.562,78.84,1086639,0
2017-07-20,78.88,79.388,78.611,79.278,1864435,0
2017-07-21,79.159,79.746,79.149,79.647,1617130,0
2017-07-24,79.657,80.025,79.408,79.916,1234057,0
2017-07-25,80.563,80.632,80.055,80.194,2122973,0
2017-07-26,80.204,80.403,79.716,79.856,1697241,0
2017-07-27,78.95,78.95,76.81,77.059,4183491,0
2017-07-28,77.098,78.383,76.82,78.323,1766645,0
2017-07-31,78.572,78.781,77.516,77.616,2319981,0
2017-08-01,77.835,78.432,77.417,78.402,1810674,0
2017-08-02,78.462,78.522,78.074,78.283,2283996,0
2017-08-03,78.243,78.502,77.795,78.074,1408335,0
2017-08-04,78.243,78.462,77.676,77.825,2025674,0
2017-08-07,77.795,77.915,77.566,77.646,1449597,0
2017-08-08,77.397,77.536,76.989,77.088,1445575,0
2017-08-09,76.83,77.307,76.69,77.128,1663752,0
2017-08-10,76.83,77.288,76.65,76.73,1607698,0
2017-08-11,76.859,77.178,76.611,76.67,886349,0
2017-08-14,77.069,77.546,77.069,77.417,860494,0
2017-08-15,77.626,78.034,77.507,77.755,1430103,0
2017-08-16,77.945,78.213,77.646,77.795,1745631,0
2017-08-17,77.795,78.263,76.859,76.859,1652206,0
2017-08-18,76.859,77.521,76.531,77.009,1873072,0
2017-08-21,76.959,77.193,76.631,77.108,1079101,0
2017-08-22,77.387,77.835,77.188,77.775,975475,0
2017-08-23,77.447,77.546,76.81,76.81,1161864,0
2017-08-24,76.959,77.078,76.501,76.531,878168,0
2017-08-25,76.859,77.108,76.561,76.611,1700368,0
2017-08-28,76.77,77.357,76.631,77.088,2354797,0
2017-08-29,76.611,77.278,76.332,76.65,1171012,0
2017-08-30,76.571,77.327,76.571,77.059,1274791,0
2017-08-31,77.307,77.825,77.278,77.726,1897272,0
2017-09-01,77.706,78.015,77.278,77.516,1291847,0
2017-09-05,77.218,78.223,77.054,77.735,2418997,0
2017-09-06,78.064,78.93,77.835,78.611,2857677,0
2017-09-07,78.671,79.069,77.994,78.482,2594664,0
2017-09-08,78.432,81.956,78.318,81.578,4149815,0
2017-09-11,81.13,82.479,80.368,80.831,4287967,0
2017-09-12,81.02,81.568,80.642,81.389,1894054,0
2017-09-13,81.05,81.498,80.871,81.379,1964342,0
2017-09-14,81.269,81.299,80.194,80.831,3263123,0
2017-09-15,80.921,81.1,80.652,80.951,3341222,0
2017-09-18,81.04,81.18,80.573,81.08,2484797,0
2017-09-19,81.2,81.558,81.05,81.399,1450831,0
2017-09-20,81.508,82.275,81.384,82.215,1677656,0
2017-09-21,82.195,82.424,81.538,81.966,1724656,0
2017-09-22,81.936,82.404,81.697,82.344,1144684,0
2017-09-25,82.205,82.562,82.046,82.504,1703154,0
2017-09-26,82.454,83.604,82.3,83.27,2309553,0
2017-09-27,83.549,83.937,82.892,83.838,2089388,0
2017-09-28,83.728,83.937,82.972,83.28,2675650,0
2017-09-29,83.051,83.509,82.812,83.43,2019261,0
2017-10-02,83.619,84.136,83.27,84.136,1483928,0
2017-10-03,83.927,84.087,83.589,84.007,1457434,0
2017-10-04,83.29,83.589,82.643,82.882,2210660,0
2017-10-05,82.952,83.549,82.673,83.32,1871534,0
2017-10-06,83.56,83.94,82.95,83.2,1068231,0
2017-10-09,83.14,83.45,83,83.35,1353019,0
2017-10-10,83.4,83.68,83.33,83.49,1185082,0
2017-10-11,83.58,83.66,83.26,83.58,1037678,0
2017-10-12,83.54,83.93,83.37,83.57,1604638,0
2017-10-13,83.79,84.49,83.79,83.9,1237585,0
2017-10-16,84.12,84.39,83.58,83.91,1220103,0
2017-10-17,84.1,84.18,83.29,83.53,1437760,0
2017-10-18,83.54,83.76,83,83.55,1374838,0
2017-10-19,83.52,84.3,83.42,84.29,1028214,0
2017-10-20,84.72,84.74,84.19,84.44,1435752,0
2017-10-23,84.55,84.71,84.22,84.28,1078774,0
2017-10-24,84.42,84.9,84.26,84.49,1405271,0
2017-10-25,84.34,84.62,83.8,84.47,1926218,0
2017-10-26,83.62,83.87,81.31,81.36,3179196,0
2017-10-27,81.36,81.77,80.46,81,2511359,0
2017-10-30,80.96,81.63,80.49,80.62,2841963,0
2017-10-31,80.7,81.7,80.62,80.93,2447117,0
2017-11-01,81.44,82.58,81.3674,82.42,3550832,0
2017-11-02,82.4,83.75,82.175,83.66,2685410,0
2017-11-03,83.29,83.3699,82.32,82.38,1511669,0
2017-11-06,82.22,83.19,81.87,82.63,1274391,0
2017-11-07,82.53,83.25,82.27,82.46,1623317,0
2017-11-08,82.54,83.009,82.21,82.43,1523912,0
2017-11-09,82.07,83.04,82.07,82.93,1262095,0
2017-11-10,83,83.34,82.37,83.15,1040388,0
