Date,Open,High,Low,Close,Volume,OpenInt
1986-07-09,1.2942,1.3016,1.2857,1.2857,393185,0
1986-07-10,1.2857,1.3016,1.2857,1.3016,611063,0
1986-07-11,1.2857,1.3016,1.2857,1.2857,240421,0
1986-07-14,1.2857,1.2942,1.2857,1.2857,811412,0
1986-07-15,1.2857,1.2942,1.2772,1.2942,3173029,0
1986-07-16,1.2942,1.2942,1.2857,1.2857,558474,0
1986-07-17,1.2857,1.2857,1.2857,1.2857,488352,0
1986-07-18,1.2857,1.2942,1.2857,1.2857,813916,0
1986-07-21,1.2857,1.2942,1.2857,1.2857,257948,0
1986-07-22,1.2857,1.2942,1.2614,1.2614,1670409,0
1986-07-23,1.2699,1.2699,1.2373,1.2373,1445016,0
1986-07-24,1.2373,1.2373,1.1725,1.1725,2707217,0
1986-07-25,1.1725,1.1807,1.1078,1.1161,1542686,0
1986-07-28,1.1161,1.1161,1.1078,1.1161,493362,0
1986-07-29,1.1078,1.1078,1.0916,1.0916,1362372,0
1986-07-30,1.0916,1.0995,1.0675,1.0755,1074374,0
1986-07-31,1.0755,1.0755,1.0593,1.0675,508383,0
1986-08-01,1.0593,1.0675,1.0593,1.0593,736281,0
1986-08-04,1.0593,1.0593,0.9947,1.0111,2844957,0
1986-08-05,0.9947,1.0111,0.9703,0.9703,508383,0
1986-08-06,0.9703,0.9783,0.9703,0.9783,212872,0
1986-08-07,0.9703,0.9783,0.9703,0.9783,115199,0
1986-08-08,0.9703,0.9703,0.9703,0.9703,170298,0
1986-08-11,0.9783,0.9783,0.9703,0.9703,112695,0
1986-08-12,0.9783,0.9783,0.9703,0.9783,222889,0
1986-08-13,0.9783,1.019,0.9783,1.019,1094404,0
1986-08-14,1.019,1.0433,1.019,1.0433,1096911,0
1986-08-15,1.051,1.051,1.0352,1.051,190332,0
1986-08-18,1.051,1.051,1.051,1.051,65113,0
1986-08-19,1.0352,1.0593,1.0352,1.051,858998,0
1986-08-20,1.051,1.0593,1.051,1.051,267966,0
1986-08-21,1.0593,1.0675,1.051,1.0675,97671,0
1986-08-22,1.0675,1.0675,1.051,1.0593,425741,0
1986-08-25,1.0675,1.0675,1.0593,1.0675,295516,0
1986-08-26,1.0675,1.0675,1.0593,1.0675,2299004,0
1986-08-27,1.0593,1.0675,1.0593,1.0593,773848,0
1986-08-28,1.0675,1.0675,1.051,1.0675,200347,0
1986-08-29,1.051,1.0675,1.0352,1.0352,573498,0
1986-09-02,1.051,1.051,0.9947,0.9947,1219623,0
1986-09-03,0.9947,1.019,0.9947,1.0025,798891,0
1986-09-04,0.9947,1.0111,0.9947,1.0025,1139485,0
1986-09-05,1.0025,1.0111,1.0025,1.0111,195342,0
1986-09-08,1.0025,1.019,1.0025,1.019,165289,0
1986-09-09,1.0111,1.019,1.0111,1.019,262956,0
1986-09-10,1.019,1.0266,1.019,1.0266,162784,0
1986-09-11,1.0266,1.0266,1.0111,1.0111,483342,0
1986-09-12,1.019,1.019,0.9947,0.9947,573498,0
1986-09-15,0.9947,1.0025,0.9623,0.9623,828943,0
1986-09-16,0.9623,0.9623,0.9379,0.9459,468314,0
1986-09-17,0.9379,0.9542,0.9379,0.9379,583515,0
1986-09-18,0.9379,0.9542,0.9379,0.9379,167793,0
1986-09-19,0.9379,0.9542,0.9379,0.9542,1091900,0
1986-09-22,0.9379,0.9542,0.9379,0.9542,370646,0
1986-09-23,0.9459,0.9542,0.9459,0.9542,230401,0
1986-09-24,0.9542,0.9542,0.9459,0.9459,142747,0
1986-09-25,0.9459,0.9542,0.9459,0.9542,415724,0
1986-09-26,0.9623,0.9623,0.9542,0.9542,470820,0
1986-09-29,0.9542,0.9623,0.9459,0.9459,1412460,0
1986-09-30,0.9459,0.9623,0.9459,0.9459,120208,0
1986-10-01,0.9623,0.9623,0.9542,0.9623,413219,0
1986-10-02,0.9623,0.9623,0.9542,0.9542,217878,0
1986-10-03,0.9623,0.9703,0.9542,0.9623,333078,0
1986-10-06,0.9703,0.9703,0.9623,0.9623,230401,0
1986-10-07,0.9623,0.9623,0.9623,0.9623,348103,0
1986-10-08,0.9623,0.9623,0.9623,0.9623,463307,0
1986-10-09,0.9623,0.9783,0.9623,0.9623,353116,0
1986-10-10,0.9623,0.9783,0.9623,0.9703,147758,0
1986-10-13,0.9783,0.9783,0.9703,0.9703,70122,0
1986-10-14,0.9783,0.9947,0.9783,0.9947,653638,0
1986-10-15,0.9865,1.0025,0.9865,1.0025,545953,0
1986-10-16,0.9947,1.019,0.9947,1.0111,468314,0
1986-10-17,1.0025,1.0111,1.0025,1.0025,1264705,0
1986-10-20,1.0025,1.0111,1.0025,1.0111,2296499,0
1986-10-21,1.0111,1.019,1.0025,1.019,866506,0
1986-10-22,1.019,1.0266,1.019,1.0266,305533,0
1986-10-23,1.0266,1.051,1.019,1.0352,560973,0
1986-10-24,1.0352,1.051,1.0352,1.051,408212,0
1986-10-27,1.051,1.0675,1.0433,1.0593,500874,0
1986-10-28,1.0675,1.0834,1.0675,1.0755,540942,0
1986-10-29,1.0675,1.0834,1.0675,1.0755,678682,0
1986-10-30,1.0834,1.0916,1.0755,1.0916,115199,0
1986-10-31,1.0916,1.0916,1.0755,1.0834,2554452,0
1986-11-03,1.0834,1.0834,1.0755,1.0834,117703,0
1986-11-04,1.0755,1.0916,1.0755,1.0834,465808,0
1986-11-05,1.0916,1.1238,1.0916,1.1078,2241406,0
1986-11-06,1.1321,1.1321,1.1078,1.1238,125218,0
1986-11-07,1.1078,1.1238,1.1078,1.1078,308038,0
1986-11-10,1.1078,1.1161,1.1078,1.1161,453288,0
1986-11-11,1.1161,1.1161,1.1078,1.1161,200347,0
1986-11-12,1.1078,1.1238,1.0834,1.0916,2930103,0
1986-11-13,1.0834,1.0916,1.0834,1.0834,1948395,0
1986-11-14,1.0834,1.0916,1.0834,1.0834,375658,0
1986-11-17,1.0834,1.0916,1.0834,1.0916,385672,0
1986-11-18,1.0834,1.0916,1.0834,1.0834,1066858,0
1986-11-19,1.0916,1.0916,1.0675,1.0834,1189572,0
1986-11-20,1.0834,1.0834,1.0675,1.0675,250435,0
1986-11-21,1.0675,1.0755,1.0675,1.0675,528420,0
1986-11-24,1.0755,1.0755,1.051,1.0593,500874,0
1986-11-25,1.051,1.0675,1.051,1.0675,593534,0
1986-11-26,1.0755,1.0995,1.0755,1.0916,573498,0
1986-11-28,1.0995,1.1161,1.0916,1.1078,262956,0
1986-12-01,1.1161,1.1161,1.0995,1.1161,205359,0
1986-12-02,1.1161,1.1321,1.1161,1.1238,1374897,0
1986-12-03,1.1161,1.1321,1.1161,1.1321,227898,0
1986-12-04,1.1321,1.1321,1.1238,1.1321,142747,0
1986-12-05,1.1238,1.1401,1.1238,1.1321,468314,0
1986-12-08,1.1321,1.1401,1.1238,1.1321,495864,0
1986-12-09,1.1321,1.1401,1.1238,1.1238,295516,0
1986-12-10,1.1238,1.1321,1.1238,1.1321,380663,0
1986-12-11,1.1238,1.1321,1.1238,1.1321,267966,0
1986-12-12,1.1238,1.1321,1.1238,1.1238,335586,0
1986-12-15,1.1238,1.1321,1.1161,1.1238,1349851,0
1986-12-16,1.1321,1.1321,1.1238,1.1321,293012,0
1986-12-17,1.1238,1.1321,1.1238,1.1321,616073,0
1986-12-18,1.1238,1.1321,1.1078,1.1161,1582757,0
1986-12-19,1.1161,1.1238,1.1078,1.1078,1695452,0
1986-12-22,1.1161,1.1161,1.1078,1.1161,1477574,0
1986-12-23,1.1078,1.1161,1.0834,1.0834,798891,0
1986-12-24,1.0834,1.0916,1.0675,1.0675,2271458,0
1986-12-26,1.0675,1.0755,1.0675,1.0675,1126963,0
1986-12-29,1.0675,1.0675,1.0675,1.0675,1126963,0
1986-12-30,1.0675,1.0755,1.0675,1.0675,363138,0
1986-12-31,1.0675,1.0755,1.0675,1.0675,480839,0
1987-01-02,1.0675,1.0755,1.0675,1.0675,155272,0
1987-01-05,1.0755,1.1238,1.0675,1.1238,1209607,0
1987-01-06,1.1161,1.1321,1.1161,1.1238,325568,0
1987-01-07,1.1238,1.1238,1.1161,1.1161,2066096,0
1987-01-08,1.1161,1.1645,1.1161,1.1645,959169,0
1987-01-09,1.1564,1.1886,1.1564,1.1807,959169,0
1987-01-12,1.2046,1.2046,1.1725,1.2046,513392,0
1987-01-13,1.2046,1.213,1.2046,1.2046,145253,0
1987-01-14,1.2046,1.2614,1.2046,1.2532,1096911,0
1987-01-15,1.2614,1.2857,1.2614,1.2857,846474,0
1987-01-16,1.2772,1.2857,1.2614,1.2772,420733,0
1987-01-19,1.2772,1.2942,1.2614,1.2942,385672,0
1987-01-20,1.3016,1.3016,1.2942,1.2942,1159520,0
1987-01-21,1.2942,1.3016,1.2857,1.2857,385672,0
1987-01-22,1.2857,1.2942,1.2857,1.2857,528420,0
1987-01-23,1.2942,1.3016,1.2857,1.2857,693705,0
1987-01-26,1.2857,1.2942,1.2772,1.2857,282994,0
1987-01-27,1.2857,1.2857,1.2699,1.2772,1780603,0
1987-01-28,1.2699,1.2857,1.2699,1.2857,360628,0
1987-01-29,1.2699,1.2857,1.2614,1.2772,398192,0
1987-01-30,1.2614,1.2772,1.2373,1.2454,1016769,0
1987-02-02,1.2373,1.2373,1.2212,1.2373,2331563,0
1987-02-03,1.2288,1.2532,1.2288,1.2532,741293,0
1987-02-04,1.2454,1.2532,1.2454,1.2454,285498,0
1987-02-05,1.2532,1.2942,1.2532,1.2942,1016769,0
1987-02-06,1.2857,1.2942,1.2772,1.2942,1056841,0
1987-02-09,1.2857,1.2857,1.2772,1.2772,82641,0
1987-02-10,1.2857,1.2857,1.2699,1.2699,120208,0
1987-02-11,1.2857,1.2857,1.2699,1.2857,250435,0
1987-02-12,1.2699,1.2857,1.2699,1.2699,743796,0
1987-02-13,1.2857,1.2857,1.2699,1.2857,468314,0
1987-02-17,1.2699,1.2857,1.2699,1.2857,796387,0
1987-02-18,1.2857,1.2857,1.2699,1.2857,586020,0
1987-02-19,1.2772,1.2857,1.2772,1.2772,120208,0
1987-02-20,1.2857,1.2857,1.2772,1.2857,828943,0
1987-02-23,1.2772,1.2857,1.2699,1.2857,217878,0
1987-02-24,1.2699,1.2857,1.2699,1.2699,110191,0
1987-02-25,1.2699,1.2857,1.2699,1.2772,1883280,0
1987-02-26,1.2857,1.2857,1.2699,1.2772,1492601,0
1987-02-27,1.2772,1.3016,1.2772,1.3016,668665,0
1987-03-02,1.2942,1.3016,1.2942,1.3016,195342,0
1987-03-03,1.31,1.31,1.3016,1.31,736281,0
1987-03-04,1.3016,1.31,1.3016,1.3016,365637,0
1987-03-05,1.31,1.31,1.3016,1.31,683692,0
1987-03-06,1.3016,1.31,1.3016,1.3016,503379,0
1987-03-09,1.3016,1.3016,1.2772,1.2772,400695,0
1987-03-10,1.2772,1.2857,1.2614,1.2614,438262,0
1987-03-11,1.2699,1.2772,1.2614,1.2772,671169,0
1987-03-12,1.2699,1.2772,1.2699,1.2699,894058,0
1987-03-13,1.2772,1.2772,1.2532,1.2614,2592015,0
1987-03-16,1.2614,1.2614,1.2532,1.2532,3809136,0
1987-03-17,1.2532,1.3016,1.2532,1.2857,1357364,0
1987-03-18,1.2857,1.3016,1.2857,1.2857,172803,0
1987-03-19,1.2857,1.3016,1.2857,1.2942,2782348,0
1987-03-20,1.2942,1.3016,1.2942,1.2942,1717992,0
1987-03-23,1.2942,1.3016,1.2942,1.3016,2404189,0
1987-03-24,1.3016,1.3016,1.2942,1.3016,4182285,0
1987-03-25,1.2942,1.31,1.2942,1.31,6195791,0
1987-03-26,1.31,1.3828,1.3016,1.3664,4460268,0
1987-03-27,1.3746,1.3828,1.3664,1.3664,2622068,0
1987-03-30,1.3583,1.3583,1.3425,1.3425,3971919,0
1987-03-31,1.3502,1.3502,1.3425,1.3425,1239661,0
1987-04-01,1.3341,1.3425,1.3259,1.3425,12040973,0
1987-04-02,1.3425,1.3664,1.3425,1.3502,1021777,0
1987-04-03,1.3502,1.3664,1.3502,1.3664,310543,0
1987-04-06,1.3664,1.4392,1.3664,1.4392,2266450,0
1987-04-07,1.4392,1.4634,1.4392,1.4392,1212112,0
1987-04-08,1.4392,1.4392,1.4148,1.4232,2546939,0
1987-04-09,1.4148,1.4232,1.4069,1.4148,370646,0
1987-04-10,1.4069,1.4232,1.4069,1.4232,162784,0
1987-04-13,1.4232,1.4475,1.4232,1.4392,385672,0
1987-04-14,1.4392,1.4475,1.4311,1.4311,1227135,0
1987-04-15,1.4311,1.4392,1.4232,1.4392,721259,0
1987-04-16,1.4232,1.4392,1.4232,1.4392,445776,0
1987-04-20,1.4392,1.4392,1.4311,1.4392,1091900,0
1987-04-21,1.4311,1.4475,1.4311,1.4475,1670409,0
1987-04-22,1.4392,1.4634,1.4392,1.4557,688698,0
1987-04-23,1.4634,1.4797,1.4557,1.4716,626091,0
1987-04-24,1.4716,1.4961,1.4716,1.4797,1883280,0
1987-04-27,1.4797,1.5444,1.4797,1.5363,1352358,0
1987-04-28,1.5281,1.5444,1.4877,1.4961,1733021,0
1987-04-29,1.512,1.5202,1.4961,1.512,1367382,0
1987-04-30,1.512,1.5605,1.512,1.5444,648630,0
1987-05-01,1.5444,1.5929,1.5444,1.5768,2774834,0
1987-05-04,1.5929,1.601,1.5847,1.601,2133714,0
1987-05-05,1.5929,1.6576,1.5929,1.6576,1397432,0
1987-05-06,1.6496,1.6576,1.6496,1.6576,1149503,0
1987-05-07,1.6576,1.6819,1.6496,1.6738,1106929,0
1987-05-08,1.6898,1.7303,1.6898,1.7141,3022767,0
1987-05-11,1.7141,1.7303,1.7141,1.7141,2111181,0
1987-05-12,1.7141,1.7223,1.6738,1.6898,2123699,0
1987-05-13,1.6898,1.706,1.6898,1.6898,891552,0
1987-05-14,1.6898,1.6983,1.6738,1.6738,611063,0
1987-05-15,1.601,1.6657,1.601,1.601,1465052,0
1987-05-18,1.5929,1.5929,1.5444,1.5768,1575242,0
1987-05-19,1.5768,1.5847,1.5686,1.5768,1272216,0
1987-05-20,1.5768,1.6335,1.5686,1.6173,3718978,0
1987-05-21,1.6335,1.6335,1.6091,1.6091,2484329,0
1987-05-22,1.6251,1.6251,1.6091,1.6251,696213,0
1987-05-26,1.6251,1.6251,1.6091,1.6251,60106,0
1987-05-27,1.6091,1.6251,1.6091,1.6091,1662892,0
1987-05-28,1.6091,1.6335,1.6091,1.6335,758822,0
1987-05-29,1.6335,1.7383,1.6173,1.7303,1179553,0
1987-06-01,1.7383,1.7625,1.7383,1.7383,2807392,0
1987-06-02,1.7383,1.7709,1.7383,1.7709,438262,0
1987-06-03,1.7625,1.7869,1.7547,1.779,736281,0
1987-06-04,1.7709,1.779,1.7709,1.779,323064,0
1987-06-05,1.7709,1.779,1.7709,1.7709,305533,0
1987-06-08,1.779,1.779,1.7625,1.779,365637,0
1987-06-09,1.7709,1.779,1.7709,1.7709,328074,0
1987-06-10,1.7709,1.779,1.7709,1.779,227898,0
1987-06-11,1.7709,1.779,1.7141,1.7141,1903315,0
1987-06-12,1.7141,1.7141,1.6496,1.6819,535933,0
1987-06-15,1.6738,1.6819,1.6738,1.6819,573498,0
1987-06-16,1.6819,1.6819,1.6576,1.6738,2016011,0
1987-06-17,1.6738,1.6738,1.6335,1.6335,380663,0
1987-06-18,1.6335,1.6413,1.5605,1.5686,1232147,0
1987-06-19,1.5768,1.5929,1.5768,1.5768,2877512,0
1987-06-22,1.5929,1.5929,1.5768,1.5768,1149503,0
1987-06-23,1.5847,1.5847,1.5768,1.5847,453288,0
1987-06-24,1.5847,1.6091,1.5768,1.5929,2920089,0
1987-06-25,1.5929,1.6576,1.5929,1.6576,643623,0
1987-06-26,1.6576,1.6576,1.6251,1.6335,470820,0
1987-06-29,1.6251,1.6335,1.6173,1.6173,553463,0
1987-06-30,1.6251,1.6251,1.5768,1.5768,611063,0
1987-07-01,1.5768,1.5847,1.5605,1.5605,270473,0
1987-07-02,1.5768,1.5768,1.5605,1.5605,553463,0
1987-07-06,1.5605,1.5686,1.5525,1.5605,1667909,0
1987-07-07,1.5605,1.5929,1.5605,1.5768,2554452,0
1987-07-08,1.5768,1.5929,1.5768,1.5768,2106169,0
1987-07-09,1.5929,1.5929,1.5768,1.5768,70122,0
1987-07-10,1.5768,1.5929,1.5768,1.5929,904075,0
1987-07-13,1.5929,1.5929,1.5768,1.5847,1001745,0
1987-07-14,1.5768,1.5847,1.5686,1.5686,2484329,0
1987-07-15,1.5686,1.5768,1.5686,1.5768,966685,0
1987-07-16,1.5768,1.5929,1.5686,1.5768,788874,0
1987-07-17,1.5768,1.6091,1.5768,1.5929,1199590,0
1987-07-20,1.601,1.6091,1.5929,1.5929,318055,0
1987-07-21,1.6091,1.6091,1.5847,1.5847,703727,0
1987-07-22,1.5929,1.5929,1.5847,1.5929,1249672,0
1987-07-23,1.5929,1.5929,1.5847,1.5929,1487589,0
1987-07-24,1.5929,1.5929,1.5847,1.5929,390680,0
1987-07-27,1.5929,1.5929,1.5686,1.5768,1830691,0
1987-07-28,1.5768,1.5768,1.5444,1.5444,488352,0
1987-07-29,1.5605,1.5605,1.5202,1.5363,1557713,0
1987-07-30,1.5363,1.5363,1.5039,1.5202,1785613,0
1987-07-31,1.5202,1.5444,1.5202,1.5444,1359868,0
1987-08-03,1.5281,1.5444,1.5281,1.5281,458298,0
1987-08-04,1.5444,1.5929,1.5444,1.5929,1061852,0
1987-08-05,1.5929,1.6576,1.5847,1.6496,728768,0
1987-08-06,1.6576,1.6657,1.6251,1.6335,490854,0
1987-08-07,1.6335,1.6576,1.6335,1.6496,275481,0
1987-08-10,1.6496,1.6983,1.6496,1.6983,2724749,0
1987-08-11,1.7141,1.7709,1.7141,1.7709,2484329,0
1987-08-12,1.7709,1.7709,1.7303,1.7547,2985199,0
1987-08-13,1.7709,1.7709,1.7547,1.7709,618577,0
1987-08-14,1.7547,1.7709,1.7547,1.7709,891552,0
1987-08-17,1.7709,1.7709,1.7547,1.7709,663655,0
1987-08-18,1.7709,1.7709,1.7383,1.7547,1177053,0
1987-08-19,1.7303,1.7547,1.7141,1.7303,793882,0
1987-08-20,1.7303,1.7303,1.6898,1.6898,2188813,0
1987-08-21,1.6898,1.6898,1.6738,1.6898,1587764,0
1987-08-24,1.6738,1.6898,1.6576,1.6576,741293,0
1987-08-25,1.6738,1.6738,1.6657,1.6738,167793,0
1987-08-26,1.6657,1.6738,1.6576,1.6576,385672,0
1987-08-27,1.6496,1.6496,1.6091,1.6091,728768,0
1987-08-28,1.6251,1.6251,1.5929,1.601,340592,0
1987-08-31,1.5768,1.5929,1.5525,1.5929,1332321,0
1987-09-01,1.5929,1.6496,1.5929,1.6335,833953,0
1987-09-02,1.6335,1.6413,1.6251,1.6335,1016769,0
1987-09-03,1.6413,1.6496,1.6335,1.6496,525916,0
1987-09-04,1.6496,1.6657,1.6413,1.6496,498367,0
1987-09-08,1.6657,1.6657,1.5605,1.5768,1419972,0
1987-09-09,1.5686,1.5847,1.5605,1.5768,1632845,0
1987-09-10,1.5768,1.5929,1.5768,1.5847,328074,0
1987-09-11,1.5929,1.6413,1.5768,1.6413,1485087,0
1987-09-14,1.6413,1.6413,1.6335,1.6413,257948,0
1987-09-15,1.6335,1.6496,1.6335,1.6335,345598,0
1987-09-16,1.6335,1.6496,1.6335,1.6413,343095,0
1987-09-17,1.6738,1.6898,1.6657,1.6898,861500,0
1987-09-18,1.6898,1.706,1.6738,1.706,703727,0
1987-09-21,1.6898,1.706,1.6898,1.6898,373151,0
1987-09-22,1.6898,1.7141,1.6898,1.7141,876526,0
1987-09-23,1.7141,1.7303,1.6983,1.7303,453288,0
1987-09-24,1.7303,1.7303,1.7141,1.7303,363138,0
1987-09-25,1.7303,1.7303,1.7223,1.7303,2306518,0
1987-09-28,1.7303,1.7383,1.7303,1.7383,1545190,0
1987-09-29,1.7303,1.7383,1.7141,1.7141,488352,0
1987-09-30,1.7141,1.7303,1.7141,1.7303,698718,0
1987-10-01,1.7303,1.7466,1.7141,1.7466,415724,0
1987-10-02,1.7466,1.7547,1.7303,1.7547,52591,0
1987-10-05,1.7383,1.7709,1.7383,1.7625,2694697,0
1987-10-06,1.7547,1.7709,1.7303,1.7303,1482582,0
1987-10-07,1.7303,1.7303,1.7141,1.7141,658647,0
1987-10-08,1.706,1.706,1.6413,1.6496,1001745,0
1987-10-09,1.6496,1.6657,1.6496,1.6496,1485087,0
1987-10-12,1.6496,1.6496,1.6335,1.6496,162784,0
1987-10-13,1.6496,1.6496,1.6335,1.6496,573498,0
1987-10-14,1.6335,1.6335,1.5768,1.5847,1349851,0
1987-10-15,1.5768,1.6413,1.5605,1.6251,2163769,0
1987-10-16,1.6413,1.6496,1.5605,1.5605,2990206,0
1987-10-19,1.5363,1.5444,1.3502,1.3502,954160,0
1987-10-20,1.3259,1.3259,1.1886,1.1886,1136980,0
1987-10-21,1.1968,1.2772,1.1968,1.2614,1745541,0
1987-10-22,1.2614,1.2699,1.2212,1.2212,1652878,0
1987-10-23,1.2046,1.213,1.1968,1.213,520907,0
1987-10-26,1.1968,1.2046,1.051,1.051,793882,0
1987-10-27,1.0675,1.0755,1.0352,1.051,1051833,0
1987-10-28,1.0433,1.0433,0.9947,1.0111,1021777,0
1987-10-29,1.019,1.051,0.9947,1.051,2566972,0
1987-10-30,1.0593,1.1161,1.051,1.1078,4740760,0
1987-11-02,1.1161,1.1886,1.1161,1.1886,2947635,0
1987-11-03,1.1886,1.2288,1.1645,1.2046,1930864,0
1987-11-04,1.1886,1.2288,1.1886,1.213,748803,0
1987-11-05,1.2532,1.3664,1.2212,1.3664,1374897,0
1987-11-06,1.3502,1.3828,1.3502,1.3583,646123,0
1987-11-09,1.3502,1.3502,1.2857,1.3341,1334825,0
1987-11-10,1.3259,1.3502,1.3259,1.3259,871521,0
1987-11-11,1.3502,1.3583,1.3259,1.3259,240421,0
1987-11-12,1.3341,1.3746,1.3341,1.3425,455795,0
1987-11-13,1.3259,1.3425,1.2288,1.2373,651133,0
1987-11-16,1.2532,1.2614,1.2373,1.2614,488352,0
1987-11-17,1.2614,1.2614,1.2454,1.2614,383168,0
1987-11-18,1.2454,1.2532,1.2212,1.2212,503379,0
1987-11-19,1.2373,1.2373,1.2046,1.2212,145253,0
1987-11-20,1.1968,1.2212,1.1968,1.2046,633606,0
1987-11-23,1.1968,1.2212,1.1968,1.2212,13488496,0
1987-11-24,1.2212,1.2614,1.2212,1.2373,290507,0
1987-11-25,1.2614,1.2857,1.2373,1.2857,869013,0
1987-11-27,1.2857,1.3016,1.2614,1.2614,37564,0
1987-11-30,1.2772,1.2772,1.2288,1.2288,413219,0
1987-12-01,1.2614,1.2772,1.2288,1.2772,132729,0
1987-12-02,1.2532,1.2857,1.2532,1.2772,135236,0
1987-12-03,1.2614,1.2772,1.2288,1.2373,1507625,0
1987-12-04,1.2288,1.2532,1.2288,1.2373,112695,0
1987-12-07,1.2373,1.2373,1.2212,1.2212,172803,0
1987-12-08,1.2288,1.2288,1.2212,1.2288,350612,0
1987-12-09,1.2288,1.2288,1.1807,1.1968,919100,0
1987-12-10,1.1807,1.2046,1.1807,1.1807,217878,0
1987-12-11,1.1968,1.1968,1.1807,1.1968,102679,0
1987-12-14,1.1807,1.2212,1.1807,1.1807,255446,0
1987-12-15,1.2212,1.2212,1.1968,1.1968,295516,0
1987-12-16,1.2046,1.2532,1.2046,1.2288,553463,0
1987-12-17,1.2532,1.2532,1.2288,1.2373,455795,0
1987-12-18,1.2212,1.3502,1.2212,1.3502,6771795,0
1987-12-21,1.3664,1.3909,1.3425,1.3664,308038,0
1987-12-22,1.3909,1.4232,1.3664,1.4232,1910828,0
1987-12-23,1.4232,1.4232,1.3989,1.4232,716243,0
1987-12-24,1.4232,1.4232,1.3989,1.3989,10165206,0
1987-12-28,1.3989,1.3989,1.3341,1.3341,375658,0
1987-12-29,1.3179,1.3425,1.3016,1.3179,185325,0
1987-12-30,1.3016,1.3341,1.3016,1.3341,553463,0
1987-12-31,1.3341,1.3341,1.3016,1.31,458298,0
1988-01-04,1.3179,1.3425,1.3016,1.3425,1111937,0
1988-01-05,1.3425,1.3664,1.3425,1.3664,1164527,0
1988-01-06,1.3664,1.3664,1.3425,1.3425,212872,0
1988-01-07,1.3502,1.3502,1.3341,1.3425,350612,0
1988-01-08,1.3425,1.3425,1.3179,1.3179,768841,0
1988-01-11,1.3179,1.3179,1.2373,1.2772,678682,0
1988-01-12,1.2772,1.2772,1.2373,1.2614,1069364,0
1988-01-13,1.2532,1.3016,1.2532,1.3016,588524,0
1988-01-14,1.2857,1.3179,1.2857,1.31,192835,0
1988-01-15,1.3179,1.3425,1.3016,1.3179,911585,0
1988-01-18,1.3502,1.3502,1.3179,1.3341,52591,0
1988-01-19,1.3502,1.3909,1.3179,1.3664,262956,0
1988-01-20,1.3664,1.3909,1.3179,1.3179,405705,0
1988-01-21,1.3425,1.3425,1.31,1.3179,1580254,0
1988-01-22,1.3425,1.3746,1.3341,1.3746,1162025,0
1988-01-25,1.3502,1.4148,1.3502,1.4148,876526,0
1988-01-26,1.4148,1.4311,1.3989,1.4069,616073,0
1988-01-27,1.4069,1.4232,1.3989,1.3989,458298,0
1988-01-28,1.4148,1.4148,1.3989,1.4148,353116,0
1988-01-29,1.4148,1.4232,1.3989,1.4232,896562,0
1988-02-01,1.4232,1.4232,1.3989,1.3989,120208,0
1988-02-02,1.3989,1.4557,1.3989,1.4557,548453,0
1988-02-03,1.4311,1.4716,1.4311,1.4475,1242162,0
1988-02-04,1.4557,1.4716,1.4475,1.4557,383168,0
1988-02-05,1.4716,1.4716,1.4475,1.4475,884041,0
1988-02-08,1.4475,1.4716,1.4475,1.4475,543449,0
1988-02-09,1.4716,1.4797,1.4475,1.4797,1893295,0
1988-02-10,1.4961,1.5281,1.4797,1.5281,826438,0
1988-02-11,1.5363,1.5363,1.5039,1.5039,843971,0
1988-02-12,1.5039,1.5202,1.5039,1.5202,305533,0
1988-02-16,1.5039,1.5202,1.5039,1.5202,558474,0
1988-02-17,1.512,1.512,1.5039,1.5039,1031796,0
1988-02-18,1.5039,1.512,1.4877,1.4877,418228,0
1988-02-19,1.4877,1.512,1.4877,1.512,303026,0
1988-02-22,1.512,1.512,1.4877,1.512,633606,0
1988-02-23,1.512,1.5444,1.5039,1.512,1169539,0
1988-02-24,1.5202,1.5444,1.512,1.5202,195342,0
1988-02-25,1.5202,1.5444,1.5202,1.5281,1505124,0
1988-02-26,1.5202,1.5444,1.5202,1.5444,325568,0
1988-02-29,1.5444,1.5686,1.5363,1.5686,433256,0
1988-03-01,1.5686,1.6251,1.5686,1.6091,543449,0
1988-03-02,1.6173,1.6173,1.6091,1.6173,125218,0
1988-03-03,1.6091,1.6251,1.6091,1.6251,202853,0
1988-03-04,1.6251,1.6251,1.6091,1.6251,1039312,0
1988-03-07,1.6091,1.6251,1.6091,1.6251,330578,0
1988-03-08,1.6251,1.6251,1.6091,1.6091,67616,0
1988-03-09,1.6251,1.6251,1.6091,1.6173,140245,0
1988-03-10,1.6251,1.6251,1.6091,1.6091,373151,0
1988-03-11,1.6091,1.6173,1.5847,1.6173,1116945,0
1988-03-14,1.601,1.6173,1.601,1.6091,565987,0
1988-03-15,1.601,1.6173,1.601,1.6173,75130,0
1988-03-16,1.601,1.6251,1.601,1.6251,378157,0
1988-03-17,1.6251,1.6898,1.6173,1.6898,1557713,0
1988-03-18,1.6983,1.7223,1.6898,1.7223,1024283,0
1988-03-21,1.7141,1.7141,1.6983,1.6983,195342,0
1988-03-22,1.6983,1.7141,1.6983,1.6983,3373378,0
1988-03-23,1.706,1.7223,1.6898,1.7223,1845714,0
1988-03-24,1.7141,1.7223,1.7141,1.7141,1349851,0
1988-03-25,1.7141,1.7223,1.7141,1.7223,1455035,0
1988-03-28,1.6983,1.7141,1.6898,1.7141,1249672,0
1988-03-29,1.7141,1.7223,1.7141,1.7141,1322301,0
1988-03-30,1.7141,1.7303,1.7141,1.7141,1011763,0
1988-03-31,1.7141,1.7709,1.7141,1.7709,1106929,0
1988-04-04,1.7709,1.7709,1.7466,1.7466,320562,0
1988-04-05,1.7466,1.7869,1.7466,1.7869,2359106,0
1988-04-06,1.7869,1.7869,1.7709,1.7869,3062835,0
1988-04-07,1.7709,1.8033,1.7709,1.7953,2143734,0
1988-04-08,1.8033,1.8033,1.779,1.7869,776351,0
1988-04-11,1.779,1.8033,1.779,1.779,210365,0
1988-04-12,1.779,1.7869,1.7709,1.779,558474,0
1988-04-13,1.7709,1.779,1.7303,1.7547,200347,0
1988-04-14,1.7303,1.7466,1.7303,1.7303,1560219,0
1988-04-15,1.7223,1.7466,1.7223,1.7223,763830,0
1988-04-18,1.7223,1.7466,1.7223,1.7303,328074,0
1988-04-19,1.7303,1.7547,1.7303,1.7466,520907,0
1988-04-20,1.7303,1.7547,1.7223,1.7303,843971,0
1988-04-21,1.7466,1.7547,1.7223,1.7303,448280,0
1988-04-22,1.7466,1.7709,1.7223,1.7303,1257187,0
1988-04-25,1.7547,1.7547,1.7303,1.7466,145253,0
1988-04-26,1.7466,1.7466,1.7303,1.7466,1279730,0
1988-04-27,1.7466,1.7466,1.7223,1.7303,288003,0
1988-04-28,1.7223,1.7303,1.7141,1.7141,137741,0
1988-04-29,1.7141,1.7223,1.6898,1.6983,964179,0
1988-05-02,1.6983,1.7223,1.6898,1.7141,383168,0
1988-05-03,1.7141,1.7141,1.6898,1.6898,222889,0
1988-05-04,1.6738,1.6983,1.6738,1.6898,949155,0
1988-05-05,1.6738,1.6898,1.6496,1.6496,520907,0
1988-05-06,1.6738,1.6738,1.6173,1.6251,340592,0
1988-05-09,1.6091,1.6173,1.5686,1.5929,1427487,0
1988-05-10,1.6091,1.6173,1.5847,1.6091,418228,0
1988-05-11,1.5929,1.5929,1.5605,1.5929,115199,0
1988-05-12,1.5605,1.5929,1.5605,1.5605,225394,0
1988-05-13,1.5847,1.5847,1.5605,1.5686,90159,0
1988-05-16,1.601,1.6413,1.601,1.6413,601047,0
1988-05-17,1.6496,1.6657,1.6251,1.6251,255446,0
1988-05-18,1.6496,1.6496,1.6251,1.6251,1162025,0
1988-05-19,1.6251,1.6496,1.6251,1.6251,440767,0
1988-05-20,1.6657,1.6657,1.6413,1.6576,190332,0
1988-05-23,1.6496,1.6657,1.6413,1.6576,220384,0
1988-05-24,1.6413,1.6657,1.6413,1.6657,97671,0
1988-05-25,1.6496,1.6738,1.6496,1.6496,250435,0
1988-05-26,1.6496,1.6738,1.6496,1.6496,82641,0
1988-05-27,1.6496,1.6657,1.6413,1.6657,1254687,0
1988-05-31,1.6738,1.6738,1.6413,1.6738,919100,0
1988-06-01,1.6738,1.6819,1.6496,1.6819,1149503,0
1988-06-02,1.6738,1.6819,1.6657,1.6738,528420,0
1988-06-03,1.6657,1.6983,1.6657,1.6657,488352,0
1988-06-06,1.6738,1.6983,1.6657,1.6983,132729,0
1988-06-07,1.6738,1.706,1.6738,1.6983,876526,0
1988-06-08,1.706,1.7303,1.6983,1.7303,345598,0
1988-06-09,1.7303,1.7547,1.706,1.7547,560973,0
1988-06-10,1.7547,1.7547,1.7303,1.7303,959169,0
1988-06-13,1.7547,1.779,1.7303,1.779,959169,0
1988-06-14,1.7547,1.8112,1.7547,1.8112,1970936,0
1988-06-15,1.8112,1.8112,1.7709,1.7869,633606,0
1988-06-16,1.7709,1.7709,1.7303,1.7303,708732,0
1988-06-17,1.7466,1.7466,1.7303,1.7303,1044320,0
1988-06-20,1.7466,1.7547,1.7303,1.7383,666162,0
1988-06-21,1.7547,1.7709,1.7303,1.7547,738788,0
1988-06-22,1.7547,1.779,1.7303,1.779,1282235,0
1988-06-23,1.779,1.779,1.7709,1.779,303026,0
1988-06-24,1.7709,1.7869,1.7709,1.779,1292252,0
1988-06-27,1.7869,1.7869,1.7547,1.7547,415724,0
1988-06-28,1.7547,1.779,1.7466,1.7466,2582001,0
1988-06-29,1.779,1.779,1.7466,1.779,518403,0
1988-06-30,1.779,1.779,1.7547,1.7547,919100,0
1988-07-01,1.7547,1.779,1.7547,1.779,420733,0
1988-07-05,1.779,1.779,1.7547,1.779,733778,0
1988-07-06,1.779,1.779,1.7466,1.7709,380663,0
1988-07-07,1.7709,1.7709,1.7303,1.7303,275481,0
1988-07-08,1.7547,1.7547,1.7303,1.7303,235413,0
1988-07-11,1.7466,1.7466,1.7303,1.7466,167793,0
1988-07-12,1.7466,1.779,1.7303,1.7547,558474,0
1988-07-13,1.779,1.7869,1.7466,1.7709,227898,0
1988-07-14,1.7709,1.7709,1.7466,1.7709,423237,0
1988-07-15,1.7709,1.7709,1.7303,1.7466,503379,0
1988-07-18,1.7547,1.7547,1.7303,1.7466,468314,0
1988-07-19,1.7466,1.7466,1.7303,1.7303,167793,0
1988-07-20,1.7466,1.7466,1.7303,1.7466,350612,0
1988-07-21,1.7303,1.7466,1.7223,1.7466,991727,0
1988-07-22,1.7466,1.7466,1.7223,1.7223,1387417,0
1988-07-25,1.7223,1.7466,1.7223,1.7466,267966,0
1988-07-26,1.7223,1.7466,1.7223,1.7223,433256,0
1988-07-27,1.7466,1.7466,1.7223,1.7223,1374897,0
1988-07-28,1.7223,1.7303,1.7223,1.7303,207861,0
1988-07-29,1.7303,1.7547,1.7303,1.7547,375658,0
1988-08-01,1.7547,1.7709,1.7466,1.7547,286749,0
1988-08-02,1.7709,1.7709,1.7466,1.7709,1705473,0
1988-08-03,1.7709,1.779,1.7466,1.7547,2895043,0
1988-08-04,1.7709,1.7869,1.7466,1.7709,3656367,0
1988-08-05,1.7869,1.8033,1.779,1.779,676178,0
1988-08-08,1.779,1.8275,1.779,1.8033,232904,0
1988-08-09,1.8033,1.8275,1.7709,1.7869,1566480,0
1988-08-10,1.7869,1.7869,1.7303,1.7303,2069855,0
1988-08-11,1.7547,1.7547,1.7223,1.7223,756318,0
1988-08-12,1.7303,1.7303,1.5525,1.5686,7583207,0
1988-08-15,1.5686,1.5929,1.5605,1.5605,795133,0
1988-08-16,1.5686,1.5686,1.5363,1.5444,1443763,0
1988-08-17,1.5686,1.5768,1.5444,1.5686,2068602,0
1988-08-18,1.5929,1.601,1.5768,1.5768,295516,0
1988-08-19,1.601,1.6173,1.5768,1.601,351859,0
1988-08-22,1.601,1.601,1.5929,1.601,320562,0
1988-08-23,1.601,1.601,1.5929,1.601,1734270,0
1988-08-24,1.6173,1.6251,1.5929,1.6251,1929612,0
1988-08-25,1.601,1.6496,1.601,1.6413,1290997,0
1988-08-26,1.6496,1.6657,1.6251,1.6657,437013,0
1988-08-29,1.6657,1.706,1.6657,1.706,454540,0
1988-08-30,1.706,1.706,1.6738,1.706,463307,0
1988-08-31,1.7223,1.7383,1.6983,1.7223,1352358,0
1988-09-01,1.7466,1.7466,1.706,1.7466,1091900,0
1988-09-02,1.7466,1.7869,1.7303,1.779,578508,0
1988-09-06,1.7869,1.8033,1.7709,1.7869,735028,0
1988-09-07,1.8033,1.8033,1.7709,1.779,573498,0
1988-09-08,1.779,1.779,1.7466,1.7709,520907,0
1988-09-09,1.7709,1.7869,1.7466,1.7869,212872,0
1988-09-12,1.7709,1.7869,1.7466,1.7466,320562,0
1988-09-13,1.7466,1.7466,1.6983,1.706,1751800,0
1988-09-14,1.7223,1.7223,1.6983,1.706,672420,0
1988-09-15,1.706,1.706,1.6819,1.6819,2510621,0
1988-09-16,1.6819,1.6983,1.6819,1.6983,1195834,0
1988-09-19,1.6819,1.6983,1.6819,1.6983,270473,0
1988-09-20,1.6983,1.706,1.6819,1.706,98920,0
1988-09-21,1.706,1.7223,1.6819,1.7223,816424,0
1988-09-22,1.7303,1.7466,1.706,1.7303,197849,0
1988-09-23,1.7466,1.7466,1.7303,1.7466,111444,0
1988-09-26,1.7303,1.7709,1.7303,1.7709,210365,0
1988-09-27,1.7709,1.8275,1.7709,1.8275,887797,0
1988-09-28,1.7869,1.8355,1.7869,1.8355,279236,0
1988-09-29,1.8355,1.8837,1.8275,1.8837,616073,0
1988-09-30,1.8837,1.9569,1.8677,1.9408,1323553,0
1988-10-03,1.9408,1.9408,1.8837,1.9165,830196,0
1988-10-04,1.8922,1.9323,1.8922,1.8922,386924,0
1988-10-05,1.9165,1.9323,1.8922,1.9323,169042,0
1988-10-06,1.9082,1.9569,1.9082,1.9569,538439,0
1988-10-07,1.9569,1.9975,1.9323,1.9975,892804,0
1988-10-10,1.9975,1.9975,1.9732,1.9975,216628,0
1988-10-11,1.9975,1.9975,1.9732,1.989,400695,0
1988-10-12,1.9975,1.9975,1.9569,1.9569,1154511,0
1988-10-13,1.9569,1.9732,1.9569,1.9569,722511,0
1988-10-14,1.9645,1.9732,1.9645,1.9645,1274720,0
1988-10-17,1.9645,1.9732,1.9569,1.9732,157777,0
1988-10-18,1.9569,1.989,1.9569,1.989,334330,0
1988-10-19,1.989,1.9975,1.9645,1.9645,1599036,0
1988-10-20,1.9975,1.9975,1.9732,1.9975,1531414,0
1988-10-21,1.9975,1.9975,1.9732,1.9732,386924,0
1988-10-24,1.9975,1.9975,1.9732,1.9732,136488,0
1988-10-25,1.9645,1.9975,1.9645,1.989,117703,0
1988-10-26,1.989,1.989,1.9645,1.9645,90159,0
1988-10-27,1.9732,1.9732,1.9165,1.9323,215373,0
1988-10-28,1.9165,1.9408,1.9165,1.9408,443271,0
1988-10-31,1.9323,1.9645,1.9323,1.9645,691206,0
1988-11-01,1.9645,1.9732,1.9408,1.9569,1954655,0
1988-11-02,1.9569,1.9732,1.9408,1.9645,1468806,0
1988-11-03,1.9732,1.9732,1.9645,1.9732,515900,0
1988-11-04,1.9645,1.9645,1.9569,1.9569,399443,0
1988-11-07,1.9645,1.9645,1.9408,1.9408,290507,0
1988-11-08,1.9408,1.9645,1.9408,1.9408,1617817,0
1988-11-09,1.9408,1.9569,1.9165,1.9165,1352358,0
1988-11-10,1.9408,1.9487,1.9165,1.9323,269220,0
1988-11-11,1.9082,1.9165,1.8355,1.8355,623587,0
1988-11-14,1.8355,1.8597,1.8355,1.8355,413219,0
1988-11-15,1.8355,1.8597,1.8355,1.8355,428246,0
1988-11-16,1.8355,1.8597,1.7869,1.7869,416978,0
1988-11-17,1.7953,1.8355,1.7953,1.8355,438262,0
1988-11-18,1.8355,1.9323,1.8194,1.9165,588524,0
1988-11-21,1.9323,1.9323,1.9082,1.9323,305533,0
1988-11-22,1.9323,1.9732,1.9165,1.9645,191583,0
1988-11-23,1.9487,2.0134,1.9487,1.989,394438,0
1988-11-25,1.989,1.9975,1.9732,1.9732,473323,0
1988-11-28,1.9975,2.0134,1.9645,1.9645,474577,0
1988-11-29,1.9732,1.9975,1.9645,1.989,452036,0
1988-11-30,1.9975,2.0783,1.9732,2.0783,805151,0
1988-12-01,2.07,2.0783,2.062,2.07,882786,0
1988-12-02,2.062,2.062,1.9975,2.0134,3989450,0
1988-12-05,2.0378,2.0378,1.989,2.0134,901569,0
1988-12-06,2.0134,2.0217,1.9975,2.0217,1091900,0
1988-12-07,2.0217,2.0217,1.9975,2.0134,1617817,0
1988-12-08,1.9975,2.0217,1.9408,1.9645,1935875,0
1988-12-09,1.9645,1.9645,1.9082,1.9487,1455035,0
1988-12-12,1.9487,1.9487,1.9323,1.9408,469568,0
1988-12-13,1.9487,1.9487,1.9082,1.9323,410715,0
1988-12-14,1.9323,1.9408,1.9082,1.9408,159025,0
1988-12-15,1.9408,1.9408,1.9165,1.9323,974197,0
1988-12-16,1.9323,1.9323,1.9244,1.9323,1604042,0
1988-12-19,1.9323,1.9323,1.9244,1.9323,299268,0
1988-12-20,1.9323,1.9323,1.9003,1.9003,379407,0
1988-12-21,1.9244,1.9244,1.8597,1.8597,467060,0
1988-12-22,1.8597,1.9487,1.8597,1.8597,1319799,0
1988-12-23,1.8837,1.9244,1.8597,1.9244,375658,0
1988-12-27,1.9244,1.9244,1.9003,1.9003,400695,0
1988-12-28,1.9244,1.9244,1.9003,1.9003,458298,0
1988-12-29,1.9003,1.9975,1.9003,1.9732,752560,0
1988-12-30,1.9975,2.005,1.9732,1.9732,1306023,0
1989-01-03,1.9732,1.9732,1.9487,1.9569,1068108,0
1989-01-04,1.9569,1.9808,1.9569,1.9808,569741,0
1989-01-05,1.9975,1.9975,1.9732,1.9732,848981,0
1989-01-06,1.9975,1.9975,1.9732,1.9732,350612,0
1989-01-09,1.9732,1.9975,1.9732,1.9808,869013,0
1989-01-10,1.9975,1.9975,1.9732,1.9732,408212,0
1989-01-11,1.9732,1.9975,1.9732,1.9732,1664149,0
1989-01-12,1.9732,2.005,1.9732,2.005,955412,0
1989-01-13,1.9975,2.005,1.9808,1.9975,419479,0
1989-01-16,2.005,2.005,1.9975,1.9975,244178,0
1989-01-17,2.005,2.0134,1.9975,2.005,2071108,0
1989-01-18,2.0134,2.0378,1.9975,2.0134,448280,0
1989-01-19,2.0134,2.0378,2.0134,2.0134,199097,0
1989-01-20,2.0134,2.0378,2.0134,2.0295,990477,0
1989-01-23,2.0295,2.0378,2.0295,2.0295,1977195,0
1989-01-24,2.0295,2.0783,2.0295,2.0538,807659,0
1989-01-25,2.0783,2.0857,2.0538,2.0857,443271,0
1989-01-26,2.0857,2.1263,2.062,2.1263,1923348,0
1989-01-27,2.1263,2.159,2.1106,2.159,479585,0
1989-01-30,2.159,2.1831,2.1349,2.1831,371896,0
1989-01-31,2.1506,2.175,2.1506,2.159,664911,0
1989-02-01,2.175,2.175,2.1106,2.1506,540942,0
1989-02-02,2.1263,2.1506,2.1263,2.1506,462054,0
1989-02-03,2.1506,2.1506,2.0857,2.1106,328074,0
1989-02-06,2.0857,2.1023,2.062,2.062,320562,0
1989-02-07,2.062,2.062,2.0378,2.062,1517644,0
1989-02-08,2.0783,2.0857,2.0538,2.0857,1865749,0
1989-02-09,2.0783,2.0857,2.0783,2.0783,2525649,0
1989-02-10,2.062,2.0783,2.0538,2.0538,164035,0
1989-02-13,2.0538,2.0783,2.0295,2.0295,639862,0
1989-02-14,2.0538,2.0538,2.0295,2.0378,331825,0
1989-02-15,2.0378,2.0378,2.0134,2.0378,165289,0
1989-02-16,2.0378,2.0538,2.0134,2.0295,121460,0
1989-02-17,2.0538,2.0783,2.0458,2.0783,414470,0
1989-02-21,2.0783,2.0783,2.0538,2.0538,100180,0
1989-02-22,2.0538,2.0783,2.005,2.005,346855,0
1989-02-23,2.0295,2.0295,1.9732,2.005,1972183,0
1989-02-24,1.9808,2.005,1.9808,2.005,1096911,0
1989-02-27,1.9975,2.005,1.9808,1.9975,778855,0
1989-02-28,2.005,2.0295,1.9975,2.0295,1649123,0
1989-03-01,2.0295,2.0378,2.0134,2.0295,286749,0
1989-03-02,2.0378,2.0857,2.0134,2.0857,468314,0
1989-03-03,2.0857,2.1349,2.0783,2.1106,1250928,0
1989-03-06,2.1263,2.2237,2.1106,2.2073,753816,0
1989-03-07,2.1995,2.2073,2.175,2.1831,1307274,0
1989-03-08,2.1831,2.2317,2.1831,2.1995,450786,0
1989-03-09,2.1995,2.2317,2.1995,2.2157,1563976,0
1989-03-10,2.2073,2.2317,2.2073,2.2073,673674,0
1989-03-13,2.2317,2.2802,2.2317,2.2559,689952,0
1989-03-14,2.2802,2.3046,2.2559,2.2802,437013,0
1989-03-15,2.2802,2.2965,2.2802,2.2965,982965,0
1989-03-16,2.2965,2.3447,2.2802,2.321,507133,0
1989-03-17,2.2965,2.321,2.2802,2.2802,1108178,0
1989-03-20,2.2802,2.3046,2.2559,2.2802,703727,0
1989-03-21,2.2559,2.2965,2.2559,2.2965,523411,0
1989-03-22,2.2802,2.2965,2.2722,2.2965,281742,0
1989-03-23,2.2802,2.3046,2.2722,2.2802,668665,0
1989-03-27,2.2722,2.2965,2.2722,2.2722,425741,0
1989-03-28,2.2802,2.2802,2.2559,2.2559,90159,0
1989-03-29,2.2559,2.3693,2.2559,2.3693,1590273,0
1989-03-30,2.3447,2.3693,2.321,2.321,454540,0
1989-03-31,2.321,2.3287,2.2802,2.321,871521,0
1989-04-03,2.3287,2.3533,2.2802,2.3046,569741,0
1989-04-04,2.321,2.3775,2.321,2.3447,1937124,0
1989-04-05,2.3533,2.3533,2.3122,2.3533,6027998,0
1989-04-06,2.3533,2.3533,2.3122,2.321,4094631,0
1989-04-07,2.321,2.3447,2.321,2.3447,306784,0
1989-04-10,2.3447,2.3693,2.321,2.3447,490854,0
1989-04-11,2.3693,2.3693,2.3287,2.3287,343095,0
1989-04-12,2.3533,2.3533,2.3287,2.3287,277982,0
1989-04-13,2.3287,2.3533,2.2965,2.3046,478333,0
1989-04-14,2.321,2.321,2.2965,2.321,2844957,0
1989-04-17,2.321,2.321,2.2965,2.3046,41323,0
1989-04-18,2.2965,2.321,2.2965,2.321,947901,0
1989-04-19,2.321,2.3447,2.3046,2.3287,1887037,0
1989-04-20,2.3447,2.3447,2.321,2.3447,622332,0
1989-04-21,2.3533,2.3693,2.3287,2.3693,980460,0
1989-04-24,2.3693,2.3775,2.3533,2.3693,1178301,0
1989-04-25,2.3533,2.3775,2.3287,2.3369,1240910,0
1989-04-26,2.3693,2.3935,2.3287,2.3775,1259692,0
1989-04-27,2.3775,2.4177,2.3693,2.4177,378157,0
1989-04-28,2.4177,2.442,2.4015,2.4177,832697,0
1989-05-01,2.4177,2.442,2.4177,2.442,116451,0
1989-05-02,2.4501,2.4902,2.4257,2.466,330578,0
1989-05-03,2.4902,2.4902,2.466,2.4902,288003,0
1989-05-04,2.466,2.4902,2.466,2.4902,281742,0
1989-05-05,2.4902,2.5228,2.4744,2.4902,559726,0
1989-05-08,2.4902,2.4984,2.442,2.4501,857742,0
1989-05-09,2.442,2.466,2.4177,2.4177,812666,0
1989-05-10,2.4257,2.442,2.3935,2.4177,330578,0
1989-05-11,2.3935,2.4177,2.3935,2.4177,32557,0
1989-05-12,2.4177,2.4257,2.3935,2.4257,830196,0
1989-05-15,2.4015,2.4257,2.4015,2.4257,803899,0
1989-05-16,2.4338,2.4582,2.4177,2.4177,67616,0
1989-05-17,2.442,2.442,2.4177,2.442,192835,0
1989-05-18,2.4177,2.442,2.4177,2.4177,820174,0
1989-05-19,2.442,2.4825,2.4338,2.4825,673674,0
1989-05-22,2.466,2.4902,2.466,2.4902,142747,0
1989-05-23,2.466,2.5067,2.466,2.4825,489601,0
1989-05-24,2.4825,2.4902,2.466,2.4902,398192,0
1989-05-25,2.4902,2.4902,2.442,2.442,475832,0
1989-05-26,2.466,2.466,2.442,2.466,66366,0
1989-05-30,2.466,2.466,2.4177,2.442,197849,0
1989-05-31,2.442,2.442,2.4097,2.4177,1061852,0
1989-06-01,2.4097,2.4338,2.4097,2.4097,419479,0
1989-06-02,2.4177,2.4338,2.4097,2.4338,429497,0
1989-06-05,2.4097,2.4338,2.3852,2.3852,229147,0
1989-06-06,2.3852,2.4177,2.3852,2.3935,469568,0
1989-06-07,2.3935,2.4177,2.3852,2.4177,552212,0
1989-06-08,2.3935,2.4177,2.3935,2.4177,1359868,0
1989-06-09,2.4177,2.442,2.3935,2.4338,664911,0
1989-06-12,2.4338,2.442,2.4177,2.4338,711237,0
1989-06-13,2.4177,2.442,2.4177,2.4338,877781,0
1989-06-14,2.4338,2.442,2.4177,2.4177,131478,0
1989-06-15,2.4177,2.442,2.4177,2.4177,777604,0
1989-06-16,2.4338,2.442,2.4177,2.442,1297257,0
1989-06-19,2.442,2.442,2.4177,2.442,493362,0
1989-06-20,2.4177,2.442,2.4177,2.4177,2620813,0
1989-06-21,2.442,2.442,2.4177,2.442,170298,0
1989-06-22,2.442,2.442,2.4338,2.442,339339,0
1989-06-23,2.442,2.442,2.4177,2.442,1203348,0
1989-06-26,2.442,2.442,2.4177,2.442,452036,0
1989-06-27,2.442,2.442,2.4177,2.4177,897813,0
1989-06-28,2.442,2.442,2.4177,2.4177,1217116,0
1989-06-29,2.4338,2.4338,2.3935,2.4097,624838,0
1989-06-30,2.4338,2.4338,2.3693,2.4097,443271,0
1989-07-03,2.3852,2.4097,2.3852,2.4015,267966,0
1989-07-05,2.3935,2.4097,2.3935,2.3935,545953,0
1989-07-06,2.3935,2.4097,2.3693,2.3693,725015,0
1989-07-07,2.3693,2.3852,2.3369,2.3369,697466,0
1989-07-10,2.3447,2.3447,2.2882,2.2882,1985960,0
1989-07-11,2.3122,2.3122,2.248,2.2882,4491575,0
1989-07-12,2.248,2.2722,2.248,2.248,782616,0
1989-07-13,2.2722,2.2722,2.248,2.2722,421983,0
1989-07-14,2.248,2.2722,2.248,2.248,1760566,0
1989-07-17,2.2639,2.2639,2.248,2.2639,762578,0
1989-07-18,2.248,2.248,2.2157,2.2398,1619067,0
1989-07-19,2.2398,2.248,2.2237,2.248,1269710,0
1989-07-20,2.248,2.248,2.2157,2.2237,747553,0
1989-07-21,2.2237,2.2398,2.1995,2.2157,1238403,0
1989-07-24,2.2157,2.2237,2.1995,2.1995,245428,0
1989-07-25,2.1995,2.2237,2.1995,2.2073,1205853,0
1989-07-26,2.2157,2.2157,2.1913,2.1995,344350,0
1989-07-27,2.2157,2.2157,2.1913,2.2157,591032,0
1989-07-28,2.2157,2.2398,2.1913,2.2398,483342,0
1989-07-31,2.2398,2.2398,2.2157,2.2237,584768,0
1989-08-01,2.2237,2.2398,2.2073,2.2157,2023525,0
1989-08-02,2.2157,2.248,2.2157,2.248,381915,0
1989-08-03,2.2639,2.2639,2.2398,2.248,1925852,0
1989-08-04,2.248,2.2639,2.2398,2.2639,688698,0
1989-08-07,2.2639,2.2639,2.248,2.248,708732,0
1989-08-08,2.248,2.2882,2.248,2.2882,1387417,0
1989-08-09,2.2722,2.2882,2.2639,2.2882,1167033,0
1989-08-10,2.2882,2.2882,2.248,2.2882,1786865,0
1989-08-11,2.2882,2.2882,2.2398,2.2398,1162025,0
1989-08-14,2.2398,2.248,2.2398,2.2398,156524,0
1989-08-15,2.2722,2.2965,2.2559,2.2965,479585,0
1989-08-16,2.3046,2.4177,2.2802,2.3935,927866,0
1989-08-17,2.4177,2.4177,2.3533,2.3935,442019,0
1989-08-18,2.3533,2.4015,2.3533,2.4015,291755,0
1989-08-21,2.4015,2.4257,2.3775,2.4015,329325,0
1989-08-22,2.3775,2.4015,2.3693,2.3935,252943,0
1989-08-23,2.3935,2.3935,2.3775,2.3935,378157,0
1989-08-24,2.3935,2.4015,2.3775,2.3775,1116945,0
1989-08-25,2.3935,2.442,2.3775,2.4177,752560,0
1989-08-28,2.4177,2.442,2.4015,2.4257,249183,0
1989-08-29,2.4257,2.466,2.4177,2.466,366888,0
1989-08-30,2.466,2.4744,2.442,2.4744,232904,0
1989-08-31,2.4744,2.4902,2.4501,2.466,246679,0
1989-09-01,2.4501,2.5067,2.4501,2.5067,622332,0
1989-09-05,2.466,2.4902,2.466,2.4744,485845,0
1989-09-06,2.4902,2.4902,2.4501,2.466,657394,0
1989-09-07,2.442,2.466,2.442,2.442,340592,0
1989-09-08,2.4501,2.4501,2.4015,2.4257,686194,0
1989-09-11,2.4257,2.4257,2.3693,2.3935,245428,0
1989-09-12,2.3693,2.3935,2.3287,2.3533,363138,0
1989-09-13,2.3287,2.3693,2.3046,2.3287,1066858,0
1989-09-14,2.3287,2.3287,2.1429,2.159,1403691,0
1989-09-15,2.159,2.248,2.159,2.2317,1436252,0
1989-09-18,2.2073,2.2317,2.2073,2.2317,166540,0
1989-09-19,2.2317,2.2317,2.2073,2.2317,614818,0
1989-09-20,2.2317,2.2317,2.1429,2.159,598546,0
1989-09-21,2.159,2.1831,2.159,2.1671,925363,0
1989-09-22,2.1831,2.1831,2.159,2.1671,269220,0
1989-09-25,2.159,2.1671,2.1186,2.1429,429497,0
1989-09-26,2.1429,2.1429,2.1106,2.1186,1417468,0
1989-09-27,2.1349,2.1349,2.07,2.0944,994233,0
1989-09-28,2.0944,2.1106,2.0458,2.07,537186,0
1989-09-29,2.0458,2.07,2.0217,2.0378,1138228,0
1989-10-02,2.0378,2.0458,2.0134,2.0378,934127,0
1989-10-03,2.0378,2.0378,2.0217,2.0378,4992447,0
1989-10-04,2.0217,2.1429,2.0217,2.1429,3026520,0
1989-10-05,2.1429,2.1429,2.1349,2.1349,945397,0
1989-10-06,2.1429,2.159,2.1349,2.159,955412,0
1989-10-09,2.159,2.1913,2.1429,2.1913,435757,0
1989-10-10,2.2073,2.2073,2.159,2.1671,533432,0
1989-10-11,2.1671,2.1671,2.1429,2.1671,641115,0
1989-10-12,2.1429,2.1671,2.1349,2.159,400695,0
1989-10-13,2.159,2.159,2.1106,2.1106,1019277,0
1989-10-16,2.0378,2.0944,1.9732,2.0944,2203833,0
1989-10-17,2.0944,2.0944,2.062,2.0944,504629,0
1989-10-18,2.0944,2.0944,2.07,2.07,214124,0
1989-10-19,2.0944,2.1671,2.07,2.1429,831451,0
1989-10-20,2.1671,2.1913,2.1349,2.1831,1115694,0
1989-10-23,2.1671,2.1913,2.1671,2.1913,301773,0
1989-10-24,2.159,2.1831,2.0944,2.1186,1285988,0
1989-10-25,2.1429,2.1429,2.1186,2.1349,1114441,0
1989-10-26,2.1429,2.1429,2.1106,2.1106,855240,0
1989-10-27,2.1106,2.1349,2.062,2.0857,276732,0
1989-10-30,2.07,2.0944,2.0458,2.0458,448280,0
1989-10-31,2.07,2.07,2.0295,2.062,365637,0
1989-11-01,2.062,2.062,2.0378,2.062,404452,0
1989-11-02,2.062,2.062,2.0217,2.0217,266712,0
1989-11-03,2.0217,2.0458,1.9569,1.989,559726,0
1989-11-06,1.989,1.989,1.8837,1.9003,668665,0
1989-11-07,1.9244,1.9244,1.8597,1.8837,885293,0
1989-11-08,1.9003,1.9323,1.876,1.9323,618577,0
1989-11-09,1.9323,1.9323,1.8837,1.9082,311792,0
1989-11-10,1.9082,1.9082,1.8597,1.8837,687446,0
1989-11-13,1.9165,1.9645,1.9165,1.9569,416978,0
1989-11-14,1.9808,1.9808,1.9323,1.9487,524666,0
1989-11-15,1.9645,2.005,1.9408,2.005,652385,0
1989-11-16,2.0134,2.0458,2.005,2.0458,385672,0
1989-11-17,2.0458,2.0783,2.0134,2.07,225394,0
1989-11-20,2.0944,2.1186,2.07,2.1186,482091,0
1989-11-21,2.1186,2.159,2.0944,2.1263,529672,0
1989-11-22,2.159,2.159,2.1023,2.1263,447031,0
1989-11-24,2.1023,2.1429,2.1023,2.1186,111444,0
1989-11-27,2.1429,2.1671,2.1186,2.1429,637358,0
1989-11-28,2.1671,2.1831,2.1429,2.1671,423237,0
1989-11-29,2.1831,2.1913,2.159,2.1913,439515,0
1989-11-30,2.1671,2.2317,2.1671,2.2317,626091,0
1989-12-01,2.2073,2.2965,2.2073,2.2965,1033052,0
1989-12-04,2.2965,2.2965,2.248,2.2559,393185,0
1989-12-05,2.2317,2.2559,2.2157,2.2157,232904,0
1989-12-06,2.2559,2.2559,2.2073,2.2073,557221,0
1989-12-07,2.2073,2.2157,2.1831,2.2073,123963,0
1989-12-08,2.2073,2.2073,2.159,2.1831,644873,0
1989-12-11,2.1831,2.1831,2.159,2.1831,141495,0
1989-12-12,2.1831,2.1831,2.1429,2.1671,245428,0
1989-12-13,2.1671,2.1671,2.1429,2.159,146505,0
1989-12-14,2.1671,2.1831,2.1429,2.1831,279236,0
1989-12-15,2.2073,2.2073,2.0944,2.1263,1306023,0
1989-12-18,2.1263,2.1429,2.0944,2.0944,394438,0
1989-12-19,2.0944,2.1186,2.0783,2.1023,295516,0
1989-12-20,2.0783,2.1023,2.0783,2.1023,532181,0
1989-12-21,2.1186,2.1186,2.0295,2.0458,1252181,0
1989-12-22,2.0857,2.1023,2.0783,2.0783,323064,0
1989-12-26,2.0783,2.0783,1.9975,2.0217,351859,0
1989-12-27,2.0217,2.0458,1.9975,2.0458,279236,0
1989-12-28,2.0458,2.0857,2.0378,2.0857,651133,0
1989-12-29,2.1106,2.175,2.0857,2.175,949155,0
1990-01-02,2.1506,2.1913,2.1429,2.1913,643623,0
1990-01-03,2.1995,2.2559,2.1671,2.1995,1073117,0
1990-01-04,2.1913,2.1995,2.1671,2.1671,549709,0
1990-01-05,2.1671,2.1913,2.0783,2.1023,494616,0
1990-01-08,2.0783,2.1106,2.0783,2.1106,179062,0
1990-01-09,2.1106,2.1429,2.1023,2.1023,430750,0
1990-01-10,2.1106,2.1263,2.0783,2.0783,721259,0
1990-01-11,2.1023,2.1106,2.0783,2.0857,1672915,0
1990-01-12,2.062,2.0783,2.0217,2.062,1066858,0
1990-01-15,2.0378,2.0378,1.989,2.0134,1194579,0
1990-01-16,2.0134,2.1106,1.9975,2.1023,380663,0
1990-01-17,2.1106,2.1263,2.0857,2.1106,381915,0
1990-01-18,2.0783,2.1106,2.0783,2.1023,777604,0
1990-01-19,2.1429,2.1429,2.1023,2.1023,483342,0
1990-01-22,2.1023,2.1106,1.9975,2.0134,1245920,0
1990-01-23,2.0217,2.0217,1.9487,1.9732,527166,0
1990-01-24,1.9244,1.9732,1.8837,1.9487,1233397,0
1990-01-25,1.989,2.0134,1.9732,1.9975,582262,0
1990-01-26,1.9975,2.0134,1.9732,1.9732,375658,0
1990-01-29,2.0134,2.0378,1.9323,1.9569,2299004,0
1990-01-30,1.9323,1.9732,1.9323,1.9323,301773,0
1990-01-31,1.9323,1.9487,1.9323,1.9487,500874,0
1990-02-01,1.9569,1.9569,1.9244,1.9323,596037,0
1990-02-02,1.9323,1.9732,1.9323,1.9569,507133,0
1990-02-05,1.9732,2.0458,1.9732,2.0458,463307,0
1990-02-06,2.0134,2.0458,1.9975,2.0217,498367,0
1990-02-07,1.9975,2.062,1.9975,2.0458,1163276,0
1990-02-08,2.0458,2.0458,1.9732,1.989,712491,0
1990-02-09,1.9975,1.9975,1.9569,1.9975,1031796,0
1990-02-12,1.9975,1.9975,1.9732,1.9732,165289,0
1990-02-13,1.9975,1.9975,1.9732,1.989,359377,0
1990-02-14,1.9732,2.0134,1.9732,2.0134,492104,0
1990-02-15,1.989,2.0134,1.989,1.989,216628,0
1990-02-16,1.989,2.0458,1.989,2.0378,504629,0
1990-02-20,2.0134,2.0378,1.9975,1.9975,932875,0
1990-02-21,1.9975,2.0378,1.9975,2.0378,1125710,0
1990-02-22,2.0134,2.0378,1.9975,1.9975,205359,0
1990-02-23,1.9732,1.9975,1.9732,1.9732,755069,0
1990-02-26,1.9975,2.0458,1.9732,2.0458,289252,0
1990-02-27,2.062,2.1023,2.0458,2.0944,1016769,0
1990-02-28,2.1023,2.175,2.0783,2.175,1783108,0
1990-03-01,2.1429,2.1913,2.1429,2.1913,626091,0
1990-03-02,2.1671,2.2317,2.1671,2.2157,1894550,0
1990-03-05,2.1995,2.2317,2.1995,2.1995,683692,0
1990-03-06,2.2317,2.2317,2.1995,2.2317,806404,0
1990-03-07,2.1995,2.2317,2.1913,2.1995,584768,0
1990-03-08,2.1913,2.2317,2.1913,2.2317,206612,0
1990-03-09,2.1995,2.2317,2.1995,2.2317,338086,0
1990-03-12,2.2317,2.2317,2.1995,2.2157,200347,0
1990-03-13,2.2317,2.2398,2.1995,2.2157,791379,0
1990-03-14,2.2398,2.2559,2.2157,2.2157,895311,0
1990-03-15,2.2802,2.321,2.2559,2.3046,614818,0
1990-03-16,2.321,2.3287,2.3046,2.3287,619829,0
1990-03-19,2.2882,2.3287,2.2882,2.321,313041,0
1990-03-20,2.2882,2.321,2.2639,2.2639,398192,0
1990-03-21,2.2559,2.2802,2.2559,2.2559,333078,0
1990-03-22,2.2398,2.2559,2.1913,2.1913,694960,0
1990-03-23,2.1913,2.2317,2.1913,2.1913,164035,0
1990-03-26,2.2317,2.2398,2.1913,2.2398,413219,0
1990-03-27,2.2398,2.2559,2.2157,2.2157,245428,0
1990-03-28,2.2317,2.2802,2.2317,2.2802,512139,0
1990-03-29,2.2559,2.2802,2.2559,2.2639,381915,0
1990-03-30,2.2639,2.2882,2.2639,2.2882,285498,0
1990-04-02,2.2559,2.2802,2.2317,2.2559,522158,0
1990-04-03,2.2317,2.2559,2.2317,2.2559,3050316,0
1990-04-04,2.2317,2.2559,2.1429,2.1429,1423728,0
1990-04-05,2.1671,2.1671,2.1106,2.1106,266712,0
1990-04-06,2.1429,2.1429,2.0378,2.0458,622332,0
1990-04-09,2.0378,2.0783,2.0378,2.0378,962925,0
1990-04-10,2.0378,2.062,1.9569,1.9569,2026026,0
1990-04-11,1.9732,2.0134,1.9487,1.9975,962925,0
1990-04-12,2.0134,2.0378,1.989,2.0134,836459,0
1990-04-16,2.0857,2.0857,2.0378,2.062,1293505,0
1990-04-17,2.0378,2.062,2.0134,2.0458,324315,0
1990-04-18,2.0217,2.0217,1.9975,1.9975,359377,0
1990-04-19,1.9975,2.0217,1.9975,2.0217,440767,0
1990-04-20,1.9975,2.0134,1.989,1.989,1507625,0
1990-04-23,1.989,2.0134,1.9732,1.9732,740036,0
1990-04-24,1.9732,2.0134,1.9732,1.9975,244178,0
1990-04-25,1.989,2.0378,1.989,2.0217,236661,0
1990-04-26,2.0378,2.0378,1.9732,1.9732,838962,0
1990-04-27,1.9975,1.9975,1.9244,1.9808,1780603,0
1990-04-30,1.9732,1.9975,1.9569,1.9975,1413712,0
1990-05-01,1.9732,2.0134,1.9732,2.005,1840704,0
1990-05-02,1.989,2.0134,1.989,1.989,805151,0
1990-05-03,2.0134,2.0134,1.989,1.989,7306474,0
1990-05-04,1.9975,2.0134,1.9732,1.9975,1270961,0
1990-05-07,1.989,2.0134,1.989,2.005,1940884,0
1990-05-08,1.989,2.0134,1.989,1.989,1180806,0
1990-05-09,2.0134,2.0134,1.989,1.989,2549444,0
1990-05-10,2.0134,2.0378,1.989,2.0134,399443,0
1990-05-11,2.0134,2.062,2.0134,2.0378,295516,0
1990-05-14,2.0378,2.1023,2.0378,2.1023,865254,0
1990-05-15,2.1023,2.1349,2.1023,2.1186,257948,0
1990-05-16,2.1349,2.1349,2.0538,2.1023,443271,0
1990-05-17,2.0944,2.1023,2.0538,2.0944,285498,0
1990-05-18,2.0944,2.0944,2.0538,2.0783,1023030,0
1990-05-21,2.0783,2.0783,2.0538,2.0783,1247170,0
1990-05-22,2.0538,2.07,2.0538,2.0538,2009750,0
1990-05-23,2.07,2.07,2.0295,2.0378,951658,0
1990-05-24,2.0295,2.0538,2.0295,2.0538,947901,0
1990-05-25,2.0378,2.0538,2.0378,2.0378,586020,0
1990-05-29,2.0378,2.0783,2.0378,2.0378,437013,0
1990-05-30,2.0783,2.1349,2.0378,2.1349,1825680,0
1990-05-31,2.1349,2.159,2.1023,2.1429,976701,0
1990-06-01,2.159,2.159,2.1349,2.1429,232904,0
1990-06-04,2.1349,2.1671,2.1349,2.1429,477080,0
1990-06-05,2.1671,2.1831,2.1429,2.1831,722511,0
1990-06-06,2.159,2.2317,2.159,2.1995,1050576,0
1990-06-07,2.1995,2.248,2.1995,2.2317,2175038,0
1990-06-08,2.2237,2.2317,2.1995,2.2073,438262,0
1990-06-11,2.1831,2.2237,2.1831,2.2073,1508879,0
1990-06-12,2.2073,2.2639,2.1831,2.2639,2371630,0
1990-06-13,2.2639,2.2639,2.2073,2.2317,633606,0
1990-06-14,2.2237,2.2237,2.1995,2.2073,426996,0
1990-06-15,2.2073,2.2073,2.159,2.1995,942890,0
1990-06-18,2.1995,2.1995,2.1671,2.1831,1873266,0
1990-06-19,2.1671,2.1831,2.1429,2.1429,4206076,0
1990-06-20,2.159,2.1995,2.159,2.1671,1676672,0
1990-06-21,2.159,2.1831,2.159,2.1831,920352,0
1990-06-22,2.1995,2.1995,2.159,2.159,1101922,0
1990-06-25,2.159,2.1831,2.159,2.1831,1200842,0
1990-06-26,2.159,2.1831,2.159,2.1671,318055,0
1990-06-27,2.1831,2.1831,2.159,2.159,305533,0
1990-06-28,2.159,2.1831,2.159,2.1831,304283,0
1990-06-29,2.159,2.1831,2.159,2.1671,543449,0
1990-07-02,2.1831,2.2073,2.1671,2.2073,1696703,0
1990-07-03,2.2073,2.2317,2.1831,2.2073,510891,0
1990-07-05,2.2317,2.2317,2.1671,2.1671,518403,0
1990-07-06,2.1671,2.1995,2.1671,2.1995,122713,0
1990-07-09,2.1995,2.1995,2.1671,2.1671,128977,0
1990-07-10,2.1995,2.1995,2.159,2.1831,474577,0
1990-07-11,2.1831,2.1831,2.1429,2.159,800141,0
1990-07-12,2.159,2.2073,2.1429,2.2073,1707979,0
1990-07-13,2.2073,2.2073,2.1831,2.2073,1215870,0
1990-07-16,2.1995,2.2073,2.1831,2.1831,246679,0
1990-07-17,2.1831,2.2073,2.1429,2.159,676178,0
1990-07-18,2.159,2.159,2.1023,2.1349,435757,0
1990-07-19,2.0378,2.07,2.005,2.0134,438262,0
1990-07-20,2.0295,2.0783,2.0295,2.07,1105676,0
1990-07-23,2.0538,2.07,2.0134,2.0134,704978,0
1990-07-24,2.0295,2.0538,2.0134,2.0295,406960,0
1990-07-25,2.0295,2.1023,2.0295,2.1023,629846,0
1990-07-26,2.0783,2.1106,2.0783,2.0783,121460,0
1990-07-27,2.0783,2.1023,2.0783,2.0944,637358,0
1990-07-30,2.1023,2.1023,2.07,2.1023,191583,0
1990-07-31,2.0783,2.1023,2.0783,2.1023,167793,0
1990-08-01,2.1023,2.1023,2.07,2.0857,480839,0
1990-08-02,2.07,2.07,2.0295,2.0295,140245,0
1990-08-03,2.0295,2.0538,1.8837,1.9487,3081618,0
1990-08-06,1.9082,1.9408,1.8837,1.9003,334330,0
1990-08-07,1.9408,1.9487,1.9003,1.9244,677433,0
1990-08-08,1.9003,1.9244,1.9003,1.9003,604802,0
1990-08-09,1.9244,1.9244,1.9003,1.9244,773848,0
1990-08-10,1.9244,1.9408,1.8837,1.8837,480839,0
1990-08-13,1.8837,1.9003,1.8597,1.8597,400695,0
1990-08-14,1.9003,1.9003,1.8597,1.8597,725015,0
1990-08-15,1.9323,1.9323,1.8837,1.9082,288003,0
1990-08-16,1.8922,1.8922,1.8194,1.8194,606056,0
1990-08-17,1.7869,1.7869,1.6819,1.7223,548453,0
1990-08-20,1.7223,1.7625,1.6819,1.7466,745048,0
1990-08-21,1.7383,1.7383,1.6576,1.6983,542195,0
1990-08-22,1.7141,1.7141,1.6335,1.6335,1634095,0
1990-08-23,1.6091,1.6413,1.4069,1.4069,2207595,0
1990-08-24,1.4475,1.4961,1.4232,1.4797,2255177,0
1990-08-27,1.5363,1.5768,1.512,1.5768,1468806,0
1990-08-28,1.5768,1.6413,1.5525,1.6413,1302268,0
1990-08-29,1.6335,1.6738,1.6091,1.6738,519653,0
1990-08-30,1.6335,1.6738,1.6173,1.6173,244178,0
1990-08-31,1.6335,1.6576,1.6173,1.6335,354368,0
1990-09-04,1.6413,1.6738,1.6173,1.6738,288003,0
1990-09-05,1.6335,1.6738,1.6335,1.6738,251688,0
1990-09-06,1.6576,1.6738,1.6335,1.6738,205359,0
1990-09-07,1.6413,1.7466,1.6413,1.7466,596037,0
1990-09-10,1.7625,1.7869,1.7383,1.779,733778,0
1990-09-11,1.7625,1.8194,1.7383,1.779,390680,0
1990-09-12,1.8194,1.8194,1.779,1.8194,726266,0
1990-09-13,1.8275,1.8275,1.779,1.779,455795,0
1990-09-14,1.7466,1.7466,1.6576,1.7223,2122446,0
1990-09-17,1.6983,1.7383,1.6819,1.7383,202853,0
1990-09-18,1.6983,1.7383,1.6983,1.7141,363138,0
1990-09-19,1.7223,1.7466,1.7141,1.7383,1033052,0
1990-09-20,1.7223,1.7466,1.6983,1.6983,545953,0
1990-09-21,1.6983,1.6983,1.5768,1.6335,1394927,0
1990-09-24,1.6091,1.6091,1.5605,1.5768,545953,0
1990-09-25,1.5768,1.6173,1.5768,1.5929,702472,0
1990-09-26,1.5929,1.6335,1.5929,1.6173,689952,0
1990-09-27,1.6413,1.6413,1.5768,1.5768,416978,0
1990-09-28,1.5768,1.6091,1.5768,1.6091,698718,0
1990-10-01,1.5929,1.6576,1.5929,1.6173,507133,0
1990-10-02,1.6738,1.7223,1.6576,1.6983,550961,0
1990-10-03,1.6819,1.7141,1.6576,1.6576,624838,0
1990-10-04,1.6576,1.6738,1.6091,1.6413,384419,0
1990-10-05,1.5929,1.6091,1.5363,1.5605,812666,0
1990-10-08,1.6091,1.6173,1.5768,1.5847,389426,0
1990-10-09,1.5525,1.5605,1.5363,1.5605,570993,0
1990-10-10,1.5605,1.5929,1.5525,1.5605,420733,0
1990-10-11,1.5605,1.5929,1.5525,1.5605,667412,0
1990-10-12,1.5605,1.6091,1.5525,1.6091,459549,0
1990-10-15,1.6091,1.6576,1.5768,1.6173,634856,0
1990-10-16,1.6576,1.6576,1.5929,1.5929,331825,0
1990-10-17,1.5929,1.6335,1.5605,1.5929,259200,0
1990-10-18,1.6091,1.6251,1.5768,1.6173,499619,0
1990-10-19,1.6335,1.6413,1.6173,1.6173,214124,0
1990-10-22,1.6173,1.6413,1.5605,1.6335,827689,0
1990-10-23,1.6091,1.6335,1.6091,1.6091,234157,0
1990-10-24,1.5929,1.6335,1.5929,1.5929,805151,0
1990-10-25,1.5929,1.6335,1.5929,1.5929,383168,0
1990-10-26,1.5768,1.5929,1.5281,1.5281,687446,0
1990-10-29,1.4961,1.5363,1.4877,1.4961,663655,0
1990-10-30,1.4961,1.512,1.4877,1.5039,187828,0
1990-10-31,1.512,1.512,1.4877,1.4877,92660,0
1990-11-01,1.4877,1.512,1.4557,1.4557,434507,0
1990-11-02,1.4557,1.4961,1.4557,1.4877,872771,0
1990-11-05,1.4716,1.5281,1.4716,1.512,3061583,0
1990-11-06,1.512,1.512,1.4475,1.4557,972944,0
1990-11-07,1.4311,1.4557,1.4232,1.4311,1021777,0
1990-11-08,1.4069,1.4475,1.4069,1.4311,1810652,0
1990-11-09,1.4232,1.4557,1.4069,1.4475,1113193,0
1990-11-12,1.4716,1.5605,1.4716,1.5525,649883,0
1990-11-13,1.5847,1.601,1.5444,1.5686,507133,0
1990-11-14,1.5605,1.5847,1.5605,1.5605,222889,0
1990-11-15,1.5847,1.5847,1.5605,1.5847,395687,0
1990-11-16,1.5847,1.6413,1.5605,1.6413,1252181,0
1990-11-19,1.6251,1.7223,1.6251,1.6819,1109435,0
1990-11-20,1.6819,1.6819,1.5847,1.5929,1311032,0
1990-11-21,1.5847,1.6091,1.5847,1.6091,222889,0
1990-11-23,1.5847,1.6251,1.5847,1.6091,334330,0
1990-11-26,1.601,1.6496,1.5847,1.6251,255446,0
1990-11-27,1.6251,1.6496,1.5847,1.6251,540942,0
1990-11-28,1.601,1.6413,1.5847,1.6251,311792,0
1990-11-29,1.6091,1.6496,1.6091,1.6413,406960,0
1990-11-30,1.6091,1.6657,1.6091,1.6496,924113,0
1990-12-03,1.6657,1.6819,1.6413,1.6819,841465,0
1990-12-04,1.6496,1.7383,1.6496,1.7383,787621,0
1990-12-05,1.6898,1.7869,1.6898,1.7869,1030545,0
1990-12-06,1.8112,1.8275,1.7709,1.8033,2007244,0
1990-12-07,1.7709,1.8033,1.7625,1.7709,170298,0
1990-12-10,1.7709,1.8033,1.7625,1.8033,330578,0
1990-12-11,1.7709,1.7709,1.706,1.7383,735028,0
1990-12-12,1.7223,1.8033,1.7223,1.8033,793882,0
1990-12-13,1.8112,1.8112,1.7953,1.8033,1240910,0
1990-12-14,1.8112,1.8112,1.7466,1.7709,355620,0
1990-12-17,1.7383,1.7466,1.706,1.7383,339339,0
1990-12-18,1.706,1.7709,1.706,1.7625,612318,0
1990-12-19,1.7709,1.7869,1.7709,1.7869,480839,0
1990-12-20,1.7709,1.8033,1.7709,1.8033,741293,0
1990-12-21,1.8112,1.8435,1.7869,1.8112,3149237,0
1990-12-24,1.8033,1.8435,1.8033,1.8033,713742,0
1990-12-26,1.8435,1.8435,1.8033,1.8033,331825,0
1990-12-27,1.8033,1.8112,1.7625,1.7625,378157,0
1990-12-28,1.7625,1.7869,1.7383,1.7383,444525,0
1990-12-31,1.7383,1.7625,1.706,1.7383,1277224,0
1991-01-02,1.706,1.7383,1.6898,1.7141,2638344,0
1991-01-03,1.7383,1.7383,1.706,1.706,950404,0
1991-01-04,1.7223,1.7383,1.706,1.706,326819,0
1991-01-07,1.6898,1.7466,1.6898,1.7141,919100,0
1991-01-08,1.7223,1.7383,1.6898,1.7383,1294753,0
1991-01-09,1.7383,1.7383,1.6898,1.6898,1157020,0
1991-01-10,1.7223,1.7223,1.706,1.7223,497115,0
1991-01-11,1.7223,1.8033,1.7223,1.8033,664911,0
1991-01-14,1.7869,1.7869,1.7625,1.7709,1268459,0
1991-01-15,1.7466,1.7466,1.6898,1.7223,657394,0
1991-01-16,1.7223,1.7223,1.6898,1.6898,527166,0
1991-01-17,1.7869,1.8112,1.7625,1.8033,984218,0
1991-01-18,1.7869,1.8435,1.7709,1.8435,1403691,0
1991-01-21,1.8435,1.8435,1.7869,1.8275,438262,0
1991-01-22,1.8112,1.8435,1.8033,1.8435,880280,0
1991-01-23,1.8112,1.8837,1.8112,1.8837,1014265,0
1991-01-24,1.8922,1.9645,1.8837,1.9323,716243,0
1991-01-25,1.9645,2.0378,1.9487,2.005,1805646,0
1991-01-28,2.0134,2.0295,1.9732,1.989,1041814,0
1991-01-29,1.989,2.0538,1.989,2.0458,1641606,0
1991-01-30,1.9323,2.0458,1.9323,2.0134,3749026,0
1991-01-31,2.0538,2.175,2.0134,2.1671,1780603,0
1991-02-01,2.2073,2.361,2.1671,2.321,4049556,0
1991-02-04,2.2965,2.321,2.2559,2.2882,2028533,0
1991-02-05,2.2559,2.2882,2.1671,2.1913,3400924,0
1991-02-06,2.1671,2.2317,2.1671,2.2073,682440,0
1991-02-07,2.1671,2.248,2.1671,2.1671,1192073,0
1991-02-08,2.1506,2.2317,2.1349,2.2157,1184564,0
1991-02-11,2.1913,2.2722,2.175,2.2559,2112428,0
1991-02-12,2.2317,2.3369,2.2317,2.3369,1189572,0
1991-02-13,2.321,2.3369,2.2965,2.3369,1039312,0
1991-02-14,2.3122,2.3533,2.248,2.248,1695452,0
1991-02-15,2.2722,2.2722,2.1913,2.2073,1123209,0
1991-02-19,2.1913,2.2157,2.1349,2.159,1599036,0
1991-02-20,2.1349,2.1671,2.1263,2.1671,1743038,0
1991-02-21,2.1263,2.1671,2.1263,2.1671,1205853,0
1991-02-22,2.1263,2.1671,2.1263,2.1263,750055,0
1991-02-25,2.175,2.175,2.1263,2.1506,1270961,0
1991-02-26,2.1506,2.1506,2.1106,2.1263,494616,0
1991-02-27,2.1506,2.1506,2.1263,2.1349,916598,0
1991-02-28,2.1349,2.1349,2.0783,2.1263,1804389,0
1991-03-01,2.1263,2.1671,2.0944,2.1671,2426730,0
1991-03-04,2.1671,2.1913,2.1671,2.175,1222130,0
1991-03-05,2.2157,2.2157,2.175,2.175,578508,0
1991-03-06,2.175,2.2157,2.1506,2.175,1391171,0
1991-03-07,2.175,2.175,2.1263,2.1671,1225886,0
1991-03-08,2.1349,2.1913,2.1349,2.1671,778855,0
1991-03-11,2.1913,2.1913,2.1506,2.1506,290507,0
1991-03-12,2.1506,2.1913,2.1349,2.1349,703727,0
1991-03-13,2.1349,2.175,2.1349,2.175,604802,0
1991-03-14,2.1349,2.248,2.1349,2.175,699966,0
1991-03-15,2.175,2.2073,2.1106,2.1506,1126963,0
1991-03-18,2.1506,2.1506,2.1106,2.1349,757568,0
1991-03-19,2.1263,2.1671,2.1106,2.1349,1536426,0
1991-03-20,2.1671,2.1913,2.1349,2.1913,413219,0
1991-03-21,2.1506,2.2073,2.1506,2.175,349359,0
1991-03-22,2.175,2.2073,2.1671,2.1671,552212,0
1991-03-25,2.2157,2.2317,2.1913,2.2317,465808,0
1991-03-26,2.1913,2.248,2.1913,2.2317,270473,0
1991-03-27,2.2157,2.248,2.1913,2.1913,656146,0
1991-03-28,2.2157,2.2157,2.1506,2.1506,547202,0
1991-04-01,2.1506,2.175,2.1263,2.1263,538439,0
1991-04-02,2.1263,2.1506,2.1263,2.1263,817671,0
1991-04-03,2.1506,2.1506,2.0783,2.0783,559726,0
1991-04-04,2.1106,2.1106,2.0458,2.0538,723763,0
1991-04-05,2.0538,2.1106,2.0538,2.0944,1575242,0
1991-04-08,2.1106,2.1106,2.0538,2.0538,609813,0
1991-04-09,2.0538,2.0783,2.0295,2.0458,1397432,0
1991-04-10,2.0538,2.0783,2.0295,2.0783,691206,0
1991-04-11,2.0944,2.1263,2.07,2.0783,2046063,0
1991-04-12,2.0783,2.1263,2.0783,2.0783,2973935,0
1991-04-15,2.0783,2.1263,2.0783,2.1106,1552704,0
1991-04-16,2.1106,2.1106,2.0783,2.1106,2803634,0
1991-04-17,2.1106,2.1263,2.0944,2.1263,2652119,0
1991-04-18,2.1263,2.175,2.0944,2.1506,2206342,0
1991-04-19,2.1349,2.175,2.1349,2.175,1197089,0
1991-04-22,2.175,2.175,2.1263,2.1263,2009750,0
1991-04-23,2.1263,2.1506,2.0857,2.1506,2561964,0
1991-04-24,2.1106,2.1506,2.1106,2.1506,623587,0
1991-04-25,2.0944,2.1506,2.0944,2.1263,997987,0
1991-04-26,2.1263,2.1506,2.1263,2.1506,1795627,0
1991-04-29,2.1506,2.2317,2.1263,2.1913,966685,0
1991-04-30,2.2317,2.2882,2.1913,2.2559,2167529,0
1991-05-01,2.2073,2.2559,2.1671,2.248,831451,0
1991-05-02,2.2317,2.2965,2.2317,2.2722,817671,0
1991-05-03,2.2965,2.2965,2.2722,2.2722,608561,0
1991-05-06,2.2722,2.2965,2.2722,2.2965,161531,0
1991-05-07,2.2722,2.3122,2.2722,2.2882,338086,0
1991-05-08,2.2882,2.3369,2.2882,2.2965,750055,0
1991-05-09,2.321,2.3533,2.2965,2.321,360628,0
1991-05-10,2.3533,2.4015,2.321,2.3775,1602794,0
1991-05-13,2.361,2.3935,2.361,2.361,996736,0
1991-05-14,2.3935,2.3935,2.361,2.3775,975447,0
1991-05-15,2.3775,2.4338,2.3775,2.4177,1600291,0
1991-05-16,2.4338,2.4338,2.3935,2.4015,2685926,0
1991-05-17,2.4338,2.4338,2.3935,2.4015,353116,0
1991-05-20,2.4338,2.4338,2.3935,2.3935,1225886,0
1991-05-21,2.4177,2.4501,2.3935,2.4257,897813,0
1991-05-22,2.4015,2.4501,2.4015,2.4338,423237,0
1991-05-23,2.4015,2.4501,2.4015,2.4097,483342,0
1991-05-24,2.4015,2.4338,2.4015,2.4338,128977,0
1991-05-28,2.4015,2.4501,2.4015,2.4015,1834441,0
1991-05-29,2.4015,2.5312,2.4015,2.5312,3201826,0
1991-05-30,2.4902,2.7007,2.4902,2.6604,2089890,0
1991-05-31,2.6604,2.7007,2.6522,2.6926,1866999,0
1991-06-03,2.6604,2.6926,2.6199,2.6361,420733,0
1991-06-04,2.6604,2.6604,2.5956,2.6199,1334825,0
1991-06-05,2.5956,2.6765,2.5956,2.6765,889047,0
1991-06-06,2.6361,2.6765,2.6199,2.6361,837710,0
1991-06-07,2.6117,2.6522,2.5797,2.5797,1299767,0
1991-06-10,2.5712,2.5956,2.4984,2.5148,1501365,0
1991-06-11,2.4582,2.5312,2.4582,2.4984,522158,0
1991-06-12,2.4984,2.5312,2.4501,2.466,1337332,0
1991-06-13,2.4582,2.4744,2.3533,2.4015,3283219,0
1991-06-14,2.3775,2.4744,2.3775,2.4338,721259,0
1991-06-17,2.4501,2.4902,2.4501,2.4902,246679,0
1991-06-18,2.4902,2.5148,2.4501,2.5148,304283,0
1991-06-19,2.5312,2.5312,2.4582,2.4744,740036,0
1991-06-20,2.4744,2.5387,2.4744,2.5387,803899,0
1991-06-21,2.5312,2.5956,2.5312,2.5797,791379,0
1991-06-24,2.5387,2.5712,2.4902,2.4902,452036,0
1991-06-25,2.4902,2.5312,2.4501,2.4744,1344844,0
1991-06-26,2.4501,2.4744,2.4015,2.4582,999239,0
1991-06-27,2.4582,2.4744,2.4177,2.4744,1165779,0
1991-06-28,2.4501,2.4744,2.3935,2.3935,415724,0
1991-07-01,2.4338,2.5387,2.3935,2.5387,1068108,0
1991-07-02,2.5148,2.5554,2.4984,2.5387,1297257,0
1991-07-03,2.4902,2.5148,2.4582,2.4902,2111181,0
1991-07-05,2.4582,2.4984,2.4582,2.4984,230401,0
1991-07-08,2.4902,2.5148,2.4582,2.5148,2108675,0
1991-07-09,2.4902,2.5312,2.4501,2.4501,3065337,0
1991-07-10,2.4902,2.4902,2.4501,2.4744,808912,0
1991-07-11,2.4744,2.5148,2.4501,2.4902,1512637,0
1991-07-12,2.4902,2.5312,2.4902,2.4984,523411,0
1991-07-15,2.5312,2.5312,2.4984,2.4984,125218,0
1991-07-16,2.5312,2.5387,2.4984,2.5148,667412,0
1991-07-17,2.4984,2.5387,2.4984,2.5148,544698,0
1991-07-18,2.5148,2.5797,2.5148,2.5387,1063101,0
1991-07-19,2.5554,2.5797,2.5387,2.5797,448280,0
1991-07-22,2.5797,2.5797,2.5387,2.5387,663655,0
1991-07-23,2.5797,2.6199,2.4984,2.5312,1066858,0
1991-07-24,2.4984,2.5148,2.4744,2.4744,977954,0
1991-07-25,2.4902,2.5554,2.4744,2.5312,727515,0
1991-07-26,2.5312,2.5797,2.5312,2.5797,845223,0
1991-07-29,2.5712,2.5797,2.5387,2.5554,752560,0
1991-07-30,2.5554,2.6117,2.5554,2.6117,653638,0
1991-07-31,2.6117,2.6117,2.5797,2.6117,628594,0
1991-08-01,2.5797,2.6117,2.5554,2.5554,363138,0
1991-08-02,2.5956,2.5956,2.5554,2.5554,733778,0
1991-08-05,2.5797,2.5797,2.4984,2.4984,582262,0
1991-08-06,2.4984,2.5148,2.4902,2.4902,495864,0
1991-08-07,2.4902,2.5312,2.4902,2.4902,201598,0
1991-08-08,2.4902,2.5148,2.4582,2.4582,522158,0
1991-08-09,2.4744,2.4902,2.4501,2.4582,469568,0
1991-08-12,2.4582,2.4744,2.4338,2.4744,179062,0
1991-08-13,2.4744,2.4744,2.4338,2.4744,239164,0
1991-08-14,2.4501,2.4582,2.4177,2.4338,431999,0
1991-08-15,2.4501,2.4744,2.4501,2.4501,249183,0
1991-08-16,2.4902,2.4902,2.4177,2.4177,433256,0
1991-08-19,2.3533,2.361,2.2802,2.321,445776,0
1991-08-20,2.361,2.361,2.2965,2.2965,1180806,0
1991-08-21,2.3122,2.3533,2.3122,2.3533,1334825,0
1991-08-22,2.3533,2.3533,2.3122,2.3533,1260947,0
1991-08-23,2.3122,2.4744,2.3122,2.4744,4620545,0
1991-08-26,2.4744,2.5712,2.4744,2.5712,1280984,0
1991-08-27,2.5712,2.5797,2.5387,2.5797,1416215,0
1991-08-28,2.5554,2.6117,2.5554,2.6117,667412,0
1991-08-29,2.5956,2.6199,2.5956,2.6199,931625,0
1991-08-30,2.5956,2.6199,2.5797,2.6199,205359,0
1991-09-03,2.6199,2.6199,2.5797,2.5797,388178,0
1991-09-04,2.5712,2.5956,2.5554,2.5712,795133,0
1991-09-05,2.5554,2.5797,2.5148,2.5148,550961,0
1991-09-06,2.4984,2.5554,2.4984,2.5312,338086,0
1991-09-09,2.5554,2.5554,2.5148,2.5387,87654,0
1991-09-10,2.5148,2.5312,2.4338,2.4338,444525,0
1991-09-11,2.4902,2.4902,2.4501,2.4902,169042,0
1991-09-12,2.4984,2.5312,2.4902,2.5067,400695,0
1991-09-13,2.5148,2.5554,2.4338,2.4582,733778,0
1991-09-16,2.4177,2.4177,2.361,2.4015,658647,0
1991-09-17,2.3775,2.4582,2.3775,2.4177,805151,0
1991-09-18,2.4582,2.4582,2.4015,2.4501,409464,0
1991-09-19,2.4015,2.4582,2.4015,2.4582,453288,0
1991-09-20,2.4501,2.5148,2.4501,2.4902,1026787,0
1991-09-23,2.4744,2.5554,2.4744,2.5554,549709,0
1991-09-24,2.5554,2.5797,2.5148,2.5387,905324,0
1991-09-25,2.5387,2.5956,2.5387,2.5797,1354857,0
1991-09-26,2.5712,2.5956,2.5712,2.5956,464558,0
1991-09-27,2.5956,2.6117,2.5797,2.6117,385672,0
1991-09-30,2.6117,2.6199,2.5797,2.6199,1212112,0
1991-10-01,2.6117,2.6604,2.6117,2.6604,249183,0
1991-10-02,2.6361,2.6361,2.5956,2.6199,309288,0
1991-10-03,2.5956,2.6117,2.4582,2.4902,1018022,0
1991-10-04,2.4744,2.4984,2.4501,2.4902,1339833,0
1991-10-07,2.5148,2.5148,2.4744,2.4744,449533,0
1991-10-08,2.4984,2.4984,2.4744,2.4984,574748,0
1991-10-09,2.4984,2.5387,2.4984,2.5148,1177053,0
1991-10-10,2.5148,2.5712,2.5148,2.5312,351859,0
1991-10-11,2.5797,2.5797,2.5312,2.5312,846474,0
1991-10-14,2.5554,2.5554,2.5312,2.5554,57604,0
1991-10-15,2.5148,2.5712,2.5148,2.5712,643623,0
1991-10-16,2.5712,2.6117,2.5554,2.6117,965433,0
1991-10-17,2.6117,2.6522,2.5956,2.5956,1667909,0
1991-10-18,2.6361,2.6361,2.5956,2.6199,157777,0
1991-10-21,2.5956,2.6199,2.5956,2.6117,806404,0
1991-10-22,2.6199,2.6199,2.5067,2.5067,1482582,0
1991-10-23,2.5312,2.5387,2.4582,2.4744,666162,0
1991-10-24,2.4744,2.4902,2.3935,2.4177,522158,0
1991-10-25,2.3775,2.4338,2.3775,2.4015,338086,0
1991-10-28,2.4582,2.5148,2.4177,2.5148,1384912,0
1991-10-29,2.5148,2.5554,2.4902,2.5554,1021777,0
1991-10-30,2.5312,2.5712,2.5312,2.5554,967931,0
1991-10-31,2.5554,2.5712,2.5387,2.5387,1413712,0
1991-11-01,2.5554,2.5712,2.5387,2.5469,949155,0
1991-11-04,2.5712,2.5712,2.5387,2.5554,1025537,0
1991-11-05,2.5312,2.5712,2.5312,2.5712,236661,0
1991-11-06,2.5712,2.5712,2.5387,2.5712,895311,0
1991-11-07,2.5387,2.6117,2.5387,2.5956,1451278,0
1991-11-08,2.6199,2.6522,2.6117,2.6199,956670,0
1991-11-11,2.6117,2.6765,2.6117,2.6522,1634095,0
1991-11-12,2.6765,2.7086,2.6361,2.6926,460802,0
1991-11-13,2.6765,2.7167,2.6765,2.6926,570993,0
1991-11-14,2.6926,2.7086,2.6361,2.6604,1025537,0
1991-11-15,2.6604,2.6604,2.5956,2.5956,2355356,0
1991-11-18,2.6117,2.6117,2.5387,2.5956,2058586,0
1991-11-19,2.5712,2.5712,2.4902,2.5387,1952149,0
1991-11-20,2.5712,2.6117,2.5387,2.6036,1190824,0
1991-11-21,2.5797,2.6117,2.5712,2.6117,1297257,0
1991-11-22,2.6117,2.6117,2.5554,2.5797,564733,0
1991-11-25,2.5797,2.5797,2.5312,2.5312,1054337,0
1991-11-26,2.5312,2.5712,2.5312,2.5387,1472564,0
1991-11-27,2.5712,2.5712,2.5387,2.5712,2301508,0
1991-11-29,2.5387,2.5554,2.5312,2.5312,281742,0
1991-12-02,2.5148,2.5387,2.4582,2.4984,1929612,0
1991-12-03,2.5148,2.6199,2.4902,2.5797,2366620,0
1991-12-04,2.5797,2.6199,2.5797,2.6117,132729,0
1991-12-05,2.5712,2.6117,2.5387,2.5712,482091,0
1991-12-06,2.5554,2.5554,2.4902,2.4902,1765574,0
1991-12-09,2.4984,2.5554,2.4984,2.4984,1983457,0
1991-12-10,2.4984,2.5312,2.4984,2.4984,1769332,0
1991-12-11,2.5312,2.5387,2.4501,2.4582,985466,0
1991-12-12,2.4902,2.4902,2.4582,2.4902,906582,0
1991-12-13,2.4902,2.4902,2.4582,2.4582,877781,0
1991-12-16,2.4902,2.4984,2.4582,2.4984,910333,0
1991-12-17,2.4984,2.4984,2.4501,2.4501,3482318,0
1991-12-18,2.4902,2.4902,2.4501,2.4582,1587764,0
1991-12-19,2.4582,2.4744,2.4501,2.4501,344350,0
1991-12-20,2.4744,2.4902,2.4501,2.4902,822681,0
1991-12-23,2.4902,2.4984,2.4501,2.4984,2613302,0
1991-12-24,2.4984,2.4984,2.4501,2.4582,838962,0
1991-12-26,2.4501,2.4902,2.4501,2.4744,514645,0
1991-12-27,2.4582,2.5312,2.4582,2.5148,1422478,0
1991-12-30,2.5312,2.5956,2.4902,2.5956,1429990,0
1991-12-31,2.6117,2.7492,2.5797,2.6522,2043560,0
1992-01-02,2.6604,2.6765,2.6199,2.6522,1730516,0
1992-01-03,2.6199,2.6604,2.6117,2.6604,743796,0
1992-01-06,2.6604,2.6926,2.6361,2.6765,842720,0
1992-01-07,2.6522,2.7086,2.6522,2.6522,485845,0
1992-01-08,2.6926,2.6926,2.6361,2.6765,460802,0
1992-01-09,2.6765,2.7492,2.6522,2.7492,1759315,0
1992-01-10,2.7492,2.7734,2.7167,2.7734,2783601,0
1992-01-13,2.7329,2.83,2.7329,2.83,1515142,0
1992-01-14,2.7977,2.9917,2.7977,2.9917,2956397,0
1992-01-15,3.016,3.016,2.9677,2.9677,1838202,0
1992-01-16,2.9677,2.9755,2.8948,2.8948,1498860,0
1992-01-17,2.8948,2.9352,2.8138,2.8138,962925,0
1992-01-20,2.8138,2.8381,2.7492,2.7492,629846,0
1992-01-21,2.7329,2.7734,2.6604,2.6604,1014265,0
1992-01-22,2.6926,2.7896,2.6604,2.7896,1218370,0
1992-01-23,2.7896,2.7896,2.7492,2.7734,691206,0
1992-01-24,2.7734,2.7734,2.7492,2.7492,366888,0
1992-01-27,2.7734,2.8138,2.7492,2.7734,583515,0
1992-01-28,2.8138,2.8544,2.7977,2.8138,245428,0
1992-01-29,2.8702,2.9917,2.8544,2.9514,2182550,0
1992-01-30,2.9514,2.9677,2.9352,2.9594,2290237,0
1992-01-31,2.9352,2.9755,2.9352,2.9755,1890792,0
1992-02-03,2.9352,2.9677,2.8948,2.9677,1460040,0
1992-02-04,2.9677,2.9677,2.9352,2.9594,2201333,0
1992-02-05,2.9755,3.016,2.9514,2.9755,597290,0
1992-02-06,3.0081,3.0081,2.9755,3.0081,1978445,0
1992-02-07,3.0081,3.0081,2.9677,2.9677,326819,0
1992-02-10,2.9677,2.9917,2.9677,2.9917,277982,0
1992-02-11,2.9677,2.9998,2.9352,2.9677,629846,0
1992-02-12,2.9917,3.105,2.9917,3.089,659899,0
1992-02-13,3.0725,3.105,3.0483,3.0483,818926,0
1992-02-14,3.0483,3.1455,3.0483,3.113,1215870,0
1992-02-18,3.1455,3.2423,3.105,3.1455,1500112,0
1992-02-19,3.1697,3.3073,3.1455,3.2832,2459282,0
1992-02-20,3.3073,3.3638,3.2907,3.3073,3923082,0
1992-02-21,3.3316,3.3638,3.3073,3.3073,2617059,0
1992-02-24,3.3073,3.3316,3.2423,3.2506,2290237,0
1992-02-25,3.2423,3.2832,3.1697,3.2748,1311032,0
1992-02-26,3.2665,3.3232,3.2665,3.2907,493362,0
1992-02-27,3.3232,3.3316,3.2423,3.2423,975447,0
1992-02-28,3.2506,3.2665,3.2265,3.2665,1649123,0
1992-03-02,3.2265,3.2665,3.2265,3.2265,527166,0
1992-03-03,3.2265,3.2506,3.186,3.186,2514380,0
1992-03-04,3.186,3.2101,3.1697,3.1697,900317,0
1992-03-05,3.1534,3.186,3.0725,3.0725,848981,0
1992-03-06,3.113,3.113,3.0324,3.0567,1163276,0
1992-03-09,3.0567,3.089,3.0483,3.0483,197849,0
1992-03-10,3.0483,3.089,3.0483,3.089,442019,0
1992-03-11,3.0483,3.089,2.9755,3.016,775102,0
1992-03-12,3.016,3.016,2.9755,3.016,1138228,0
1992-03-13,3.016,3.0567,2.9917,3.0567,997987,0
1992-03-16,3.0725,3.1534,3.0483,3.1534,899067,0
1992-03-17,3.1534,3.2265,3.1455,3.2101,811412,0
1992-03-18,3.186,3.2101,3.1534,3.1697,2026026,0
1992-03-19,3.1697,3.2021,3.1697,3.186,934127,0
1992-03-20,3.1697,3.2021,3.1291,3.1697,2536919,0
1992-03-23,3.1697,3.1697,3.1291,3.1534,275481,0
1992-03-24,3.1697,3.1697,3.0567,3.0567,1620323,0
1992-03-25,3.0324,3.0725,3.0324,3.0324,226641,0
1992-03-26,3.0324,3.0725,3.0324,3.0483,568490,0
1992-03-27,3.0725,3.0725,2.9514,2.9677,1254687,0
1992-03-30,2.9677,2.9917,2.9677,2.9677,172803,0
1992-03-31,2.9755,2.9917,2.9514,2.9755,678682,0
1992-04-01,2.9917,2.9917,2.9352,2.9514,657394,0
1992-04-02,2.9514,2.9837,2.9514,2.9755,677433,0
1992-04-03,2.9514,2.9755,2.9352,2.9514,492104,0
1992-04-06,2.9917,2.9917,2.9514,2.9677,428246,0
1992-04-07,2.9755,2.9917,2.9191,2.9191,554713,0
1992-04-08,2.9352,2.9352,2.8381,2.8381,879033,0
1992-04-09,2.83,2.9191,2.83,2.9191,798891,0
1992-04-10,2.9111,2.9352,2.8948,2.8948,612318,0
1992-04-13,2.8948,3.016,2.8948,2.9917,562227,0
1992-04-14,3.0324,3.0725,3.016,3.0483,4092129,0
1992-04-15,3.0483,3.113,3.0324,3.089,1828186,0
1992-04-16,3.113,3.1534,3.089,3.1291,960420,0
1992-04-20,3.1291,3.1534,3.089,3.105,702472,0
1992-04-21,3.1455,3.2021,3.113,3.186,1687938,0
1992-04-22,3.1697,3.2665,3.1697,3.2423,2725996,0
1992-04-23,3.2665,3.2907,3.2423,3.2832,826438,0
1992-04-24,3.2832,3.2832,3.2423,3.2423,1869507,0
1992-04-27,3.2423,3.2423,3.186,3.2101,1677922,0
1992-04-28,3.0725,3.105,3.0324,3.0725,3315777,0
1992-04-29,3.089,3.105,3.0567,3.0725,3796612,0
1992-04-30,3.105,3.113,3.0725,3.105,1877017,0
1992-05-01,3.089,3.113,3.089,3.105,473323,0
1992-05-04,3.089,3.113,3.089,3.113,618577,0
1992-05-05,3.1291,3.2021,3.105,3.2021,2058586,0
1992-05-06,3.2021,3.2021,3.105,3.105,3651357,0
1992-05-07,3.105,3.1291,3.089,3.113,1849470,0
1992-05-08,3.113,3.113,3.089,3.089,152766,0
1992-05-11,3.113,3.186,3.105,3.1697,524666,0
1992-05-12,3.186,3.2021,3.1534,3.1615,535933,0
1992-05-13,3.1534,3.2021,3.1534,3.1534,770089,0
1992-05-14,3.1534,3.1697,3.1455,3.1697,567234,0
1992-05-15,3.1291,3.1697,3.1291,3.1534,555970,0
1992-05-18,3.1697,3.2265,3.1455,3.2021,1187069,0
1992-05-19,3.2265,3.2423,3.186,3.2021,3035286,0
1992-05-20,3.2021,3.2423,3.2021,3.2423,421983,0
1992-05-21,3.2021,3.2265,3.186,3.2101,866506,0
1992-05-22,3.2021,3.2101,3.186,3.2021,1126963,0
1992-05-26,3.186,3.2101,3.1697,3.2101,1187069,0
1992-05-27,3.2265,3.2907,3.186,3.2832,1282235,0
1992-05-28,3.2423,3.2832,3.2265,3.2832,875273,0
1992-05-29,3.2506,3.3232,3.2506,3.3232,1243415,0
1992-06-01,3.2832,3.4448,3.2832,3.4448,1854479,0
1992-06-02,3.4448,3.4771,3.4448,3.4448,2891283,0
1992-06-03,3.4448,3.4608,3.404,3.4204,3531154,0
1992-06-04,3.404,3.4448,3.404,3.404,1565225,0
1992-06-05,3.4282,3.4608,3.3476,3.3638,1441263,0
1992-06-08,3.3476,3.3638,3.3073,3.3232,2009750,0
1992-06-09,3.3476,3.3476,3.3073,3.3232,1190824,0
1992-06-10,3.3073,3.3476,3.2506,3.2665,1223381,0
1992-06-11,3.2907,3.2907,3.2101,3.2101,558474,0
1992-06-12,3.2423,3.2506,3.1455,3.1534,1512637,0
1992-06-15,3.1455,3.1455,3.089,3.1291,1543938,0
1992-06-16,3.1455,3.2265,3.113,3.2101,1606545,0
1992-06-17,3.186,3.2101,3.186,3.2021,1998480,0
1992-06-18,3.2021,3.2506,3.2021,3.2423,608561,0
1992-06-19,3.2423,3.2506,3.2101,3.2423,2526901,0
1992-06-22,3.2101,3.2265,3.2021,3.2021,2972681,0
1992-06-23,3.2021,3.2665,3.2021,3.2265,1044320,0
1992-06-24,3.2101,3.2423,3.2101,3.2423,885293,0
1992-06-25,3.2423,3.2506,3.2101,3.2101,609813,0
1992-06-26,3.2265,3.2423,3.2101,3.2101,557221,0
1992-06-29,3.2101,3.2265,3.1697,3.2101,2712223,0
1992-06-30,3.2101,3.2101,3.186,3.2101,528420,0
1992-07-01,3.2101,3.2265,3.0808,3.0808,4847190,0
1992-07-02,3.089,3.113,2.8544,2.8948,4159748,0
1992-07-06,2.8867,2.9111,2.8219,2.8702,3712718,0
1992-07-07,2.8544,2.9111,2.8381,2.8702,7509327,0
1992-07-08,2.8381,2.8702,2.8381,2.8381,1272216,0
1992-07-09,2.8702,2.9191,2.8544,2.9191,1140735,0
1992-07-10,2.9191,2.9514,2.9111,2.9111,227898,0
1992-07-13,2.9677,2.9917,2.9352,2.9837,727515,0
1992-07-14,2.9755,3.0081,2.9677,2.9917,716243,0
1992-07-15,2.9755,2.9917,2.9677,2.9755,1458788,0
1992-07-16,2.8948,3.0567,2.8787,3.0567,2434238,0
1992-07-17,3.0324,3.0483,3.0081,3.0081,3387150,0
1992-07-20,2.9917,3.0081,2.9514,2.9514,2794867,0
1992-07-21,2.9514,2.9917,2.9514,2.9917,1783108,0
1992-07-22,2.9677,2.9755,2.9514,2.9514,2720988,0
1992-07-23,2.9755,2.9755,2.9352,2.9352,1468806,0
1992-07-24,2.9191,2.9514,2.9111,2.9352,152766,0
1992-07-27,2.9111,2.9514,2.9111,2.9514,921608,0
1992-07-28,2.9514,2.9755,2.9352,2.9755,548453,0
1992-07-29,2.9755,3.016,2.9677,3.016,1836948,0
1992-07-30,3.016,3.0483,2.9917,3.0401,658647,0
1992-07-31,3.0401,3.089,3.0324,3.089,847726,0
1992-08-03,3.089,3.0967,3.0567,3.0725,1805646,0
1992-08-04,3.0967,3.0967,2.9917,2.9917,816424,0
1992-08-05,3.016,3.089,2.9755,3.0483,4840934,0
1992-08-06,3.0401,3.0725,3.0081,3.0324,1215870,0
1992-08-07,3.0324,3.0483,3.0081,3.0241,882786,0
1992-08-10,3.0081,3.0483,3.0081,3.0483,201598,0
1992-08-11,3.0081,3.0483,3.0081,3.0483,622332,0
1992-08-12,3.0725,3.089,3.016,3.0483,1247170,0
1992-08-13,3.0483,3.0483,2.9352,2.9514,791379,0
1992-08-14,2.9755,2.9755,2.9191,2.9514,633606,0
1992-08-17,2.9191,2.9917,2.9191,2.9677,459549,0
1992-08-18,2.9677,2.9917,2.9352,2.9755,1661646,0
1992-08-19,2.9352,2.9755,2.9191,2.9191,1270961,0
1992-08-20,2.9191,2.9514,2.9111,2.9111,575999,0
1992-08-21,2.9191,2.9677,2.8948,2.9352,727515,0
1992-08-24,2.8787,2.8948,2.7977,2.7977,1398686,0
1992-08-25,2.8219,2.8219,2.7576,2.7977,1078131,0
1992-08-26,2.7977,2.8787,2.7977,2.8787,768841,0
1992-08-27,2.8948,2.9111,2.8625,2.8948,225394,0
1992-08-28,2.8948,2.8948,2.8625,2.8948,539691,0
1992-08-31,2.8625,2.8948,2.8544,2.8948,1059345,0
1992-09-01,2.8625,2.8948,2.8625,2.8787,285498,0
1992-09-02,2.8787,2.9677,2.8625,2.9514,1064357,0
1992-09-03,2.9677,2.9917,2.9111,2.9191,996736,0
1992-09-04,2.9111,2.9514,2.9111,2.9352,285498,0
1992-09-08,2.9352,2.9352,2.8948,2.9352,591032,0
1992-09-09,2.9111,2.9352,2.8625,2.8948,1013013,0
1992-09-10,2.8948,2.8948,2.8544,2.8787,1721748,0
1992-09-11,2.8625,2.9111,2.8625,2.9111,1968428,0
1992-09-14,2.9352,2.9755,2.8948,2.9755,892804,0
1992-09-15,2.9514,3.0081,2.9191,3.0081,783863,0
1992-09-16,2.9755,3.0324,2.9191,2.9514,1238403,0
1992-09-17,2.9677,3.016,2.9514,3.016,974197,0
1992-09-18,3.0081,3.0483,2.9917,3.0401,2147489,0
1992-09-21,3.0483,3.0483,3.0081,3.0324,459549,0
1992-09-22,2.9917,3.016,2.9755,3.0081,827689,0
1992-09-23,2.9677,3.0081,2.9677,2.9677,400695,0
1992-09-24,2.9677,3.0081,2.9677,3.0081,405705,0
1992-09-25,3.0081,3.0081,2.9111,2.9677,927866,0
1992-09-28,2.9514,2.9837,2.9352,2.9755,527166,0
1992-09-29,2.9514,2.9917,2.9514,2.9837,761328,0
1992-09-30,2.9677,2.9917,2.9514,2.9514,161531,0
1992-10-01,2.9755,2.9755,2.8787,2.9111,929119,0
1992-10-02,2.8787,2.8948,2.7977,2.8138,1411207,0
1992-10-05,2.7734,2.8138,2.7408,2.8138,1533923,0
1992-10-06,2.8138,2.8787,2.7734,2.8787,1280984,0
1992-10-07,2.8544,2.8787,2.8381,2.8544,1482582,0
1992-10-08,2.8544,2.8948,2.8544,2.8625,631096,0
1992-10-09,2.8625,2.8948,2.8138,2.8138,1960917,0
1992-10-12,2.8544,2.8544,2.8138,2.8544,132729,0
1992-10-13,2.8625,2.8625,2.8219,2.8381,276732,0
1992-10-14,2.8625,2.8625,2.8219,2.8625,996736,0
1992-10-15,2.8625,2.8625,2.8138,2.8381,1036808,0
1992-10-16,2.8138,2.9191,2.7977,2.9191,2947635,0
1992-10-19,2.9191,2.9917,2.8948,2.9514,890298,0
1992-10-20,2.8544,3.0081,2.7977,3.0081,1968428,0
1992-10-21,3.0081,3.0725,2.9677,3.0567,2218862,0
1992-10-22,3.0324,3.0725,3.0081,3.0483,827689,0
1992-10-23,3.0725,3.0725,3.016,3.0324,439515,0
1992-10-26,3.0324,3.0567,3.0081,3.016,1374897,0
1992-10-27,3.0483,3.105,3.016,3.105,1046824,0
1992-10-28,3.089,3.113,3.0725,3.105,905324,0
1992-10-29,3.113,3.1455,3.0725,3.1455,672420,0
1992-10-30,3.105,3.1291,3.089,3.113,458298,0
1992-11-02,3.089,3.113,3.0567,3.113,1028041,0
1992-11-03,3.113,3.1455,3.089,3.113,1490097,0
1992-11-04,3.113,3.1697,3.113,3.1697,1036808,0
1992-11-05,3.1697,3.2101,3.1455,3.2101,1342336,0
1992-11-06,3.2101,3.2101,3.186,3.186,244178,0
1992-11-09,3.2101,3.2101,3.1697,3.1697,391929,0
1992-11-10,3.2021,3.2265,3.1697,3.2021,244178,0
1992-11-11,3.186,3.2265,3.186,3.2021,205359,0
1992-11-12,3.186,3.2101,3.186,3.186,573498,0
1992-11-13,3.2265,3.2265,3.2021,3.2021,584768,0
1992-11-16,3.2021,3.2265,3.1697,3.1697,624838,0
1992-11-17,3.1697,3.2021,3.1615,3.1776,88906,0
1992-11-18,3.186,3.186,3.113,3.1615,485845,0
1992-11-19,3.1291,3.1697,3.1291,3.1291,92660,0
1992-11-20,3.1291,3.1697,3.113,3.1291,3412194,0
1992-11-23,3.1455,3.1615,3.113,3.1291,732527,0
1992-11-24,3.1291,3.2265,3.1291,3.2101,2362864,0
1992-11-25,3.2265,3.2423,3.2101,3.2342,1877017,0
1992-11-27,3.2101,3.2423,3.2101,3.2423,261705,0
1992-11-30,3.2101,3.2587,3.2101,3.2506,1501365,0
1992-12-01,3.2506,3.2506,3.2265,3.2265,211620,0
1992-12-02,3.2506,3.2506,3.2101,3.2265,138990,0
1992-12-03,3.2101,3.2423,3.2101,3.2101,510891,0
1992-12-04,3.2423,3.2423,3.2101,3.2423,400695,0
1992-12-07,3.2423,3.2423,3.2101,3.2423,495864,0
1992-12-08,3.2423,3.2832,3.2101,3.2832,1004254,0
1992-12-09,3.2832,3.2832,3.2506,3.2832,704978,0
1992-12-10,3.2506,3.2665,3.2423,3.2665,765085,0
1992-12-11,3.2506,3.2832,3.2423,3.2665,756318,0
1992-12-14,3.2832,3.2832,3.2423,3.2423,1145747,0
1992-12-15,3.2423,3.2665,3.2101,3.2506,62607,0
1992-12-16,3.2265,3.2506,3.2021,3.2265,455795,0
1992-12-17,3.2101,3.2423,3.2021,3.2101,1468806,0
1992-12-18,3.2021,3.2265,3.186,3.186,497115,0
1992-12-21,3.186,3.2832,3.186,3.2506,502122,0
1992-12-22,3.2665,3.2991,3.2665,3.2991,2192569,0
1992-12-23,3.2991,3.3557,3.2832,3.3232,1672915,0
1992-12-24,3.3557,3.3557,3.3232,3.3476,308038,0
1992-12-28,3.3073,3.3557,3.3073,3.3073,823935,0
1992-12-29,3.3394,3.3394,3.1697,3.1776,1111937,0
1992-12-30,3.1697,3.186,3.1615,3.1615,2114933,0
1992-12-31,3.1615,3.2021,3.1615,3.2021,840211,0
1993-01-04,3.2021,3.2832,3.1615,3.1697,777604,0
1993-01-05,3.1615,3.2021,3.1615,3.2021,294262,0
1993-01-06,3.186,3.2991,3.1697,3.2991,2355356,0
1993-01-07,3.2991,3.3232,3.2665,3.2832,1081885,0
1993-01-08,3.2665,3.2991,3.2265,3.2506,931625,0
1993-01-11,3.2506,3.2665,3.2265,3.2665,239164,0
1993-01-12,3.2665,3.2665,3.186,3.186,1197089,0
1993-01-13,3.186,3.2021,3.1697,3.186,681185,0
1993-01-14,3.2101,3.2265,3.186,3.2021,398192,0
1993-01-15,3.2021,3.2506,3.1697,3.2506,1113193,0
1993-01-18,3.2342,3.2506,3.2101,3.2342,280489,0
1993-01-19,3.2101,3.2506,3.2101,3.2506,319305,0
1993-01-20,3.2506,3.2506,3.2101,3.2423,98920,0
1993-01-21,3.2342,3.2506,3.2101,3.2101,763830,0
1993-01-22,3.2506,3.2506,3.2101,3.2265,1652878,0
1993-01-25,3.2506,3.2506,3.2265,3.2265,533432,0
1993-01-26,3.2265,3.2665,3.186,3.2265,1157020,0
1993-01-27,3.2506,3.2832,3.2265,3.2506,833953,0
1993-01-28,3.2506,3.2832,3.2506,3.2832,438262,0
1993-01-29,3.2832,3.2991,3.2506,3.2907,785116,0
1993-02-01,3.2748,3.3394,3.2748,3.3073,806404,0
1993-02-02,3.3073,3.3638,3.3073,3.3557,717497,0
1993-02-03,3.3799,3.485,3.3638,3.4689,3379637,0
1993-02-04,3.493,3.6145,3.4771,3.6145,2211349,0
1993-02-05,3.6063,3.6468,3.6063,3.6145,2245161,0
1993-02-08,3.6145,3.6145,3.5337,3.5738,1483837,0
1993-02-09,3.5497,3.5738,3.4771,3.5012,1572738,0
1993-02-10,3.4771,3.5337,3.4771,3.5337,424489,0
1993-02-11,3.5497,3.6305,3.5174,3.5902,2018516,0
1993-02-12,3.5659,3.5902,3.5659,3.5659,1725505,0
1993-02-16,3.5738,3.5738,3.4771,3.5337,1562721,0
1993-02-17,3.5497,3.5497,3.4122,3.4122,2251423,0
1993-02-18,3.4526,3.4771,3.2423,3.2832,3029025,0
1993-02-19,3.3394,3.3638,3.2506,3.2506,1774340,0
1993-02-22,3.2506,3.2832,3.2101,3.2342,2134965,0
1993-02-23,3.2423,3.2991,3.2265,3.2587,1913331,0
1993-02-24,3.2506,3.2832,3.2506,3.2832,250435,0
1993-02-25,3.2665,3.2991,3.2423,3.2991,321810,0
1993-02-26,3.2991,3.3557,3.2991,3.3394,1190824,0
1993-03-01,3.3557,3.3557,3.2423,3.2665,959169,0
1993-03-02,3.2265,3.3394,3.2265,3.2991,1497607,0
1993-03-03,3.3073,3.3232,3.2832,3.3232,1820675,0
1993-03-04,3.3232,3.3232,3.2832,3.2832,128977,0
1993-03-05,3.3232,3.3962,3.2832,3.3962,1487589,0
1993-03-08,3.4122,3.4526,3.3638,3.4204,2196322,0
1993-03-09,3.4526,3.493,3.4204,3.485,442019,0
1993-03-10,3.4608,3.5497,3.4608,3.5012,1009254,0
1993-03-11,3.5337,3.5902,3.5012,3.5497,1744287,0
1993-03-12,3.5012,3.5497,3.493,3.5337,564733,0
1993-03-15,3.493,3.5012,3.4526,3.4526,1089396,0
1993-03-16,3.4608,3.5337,3.4608,3.493,588524,0
1993-03-17,3.493,3.5174,3.4526,3.4526,408212,0
1993-03-18,3.4366,3.4771,3.4366,3.4608,285498,0
1993-03-19,3.493,3.5416,3.4771,3.5174,1126963,0
1993-03-22,3.5012,3.5659,3.5012,3.5659,220384,0
1993-03-23,3.5738,3.5738,3.5497,3.5497,234157,0
1993-03-24,3.5659,3.5738,3.5497,3.5497,240421,0
1993-03-25,3.5738,3.5902,3.5497,3.5738,703727,0
1993-03-26,3.5738,3.5902,3.5659,3.5738,363138,0
1993-03-29,3.5902,3.5902,3.5497,3.5497,798891,0
1993-03-30,3.5337,3.5738,3.5337,3.5659,385672,0
1993-03-31,3.5902,3.6063,3.5738,3.6063,627343,0
1993-04-01,3.6063,3.6145,3.5497,3.5659,994233,0
1993-04-02,3.5337,3.5497,3.4366,3.4366,815173,0
1993-04-05,3.4366,3.5174,3.4366,3.5174,452036,0
1993-04-06,3.5012,3.5659,3.493,3.5012,761328,0
1993-04-07,3.493,3.5738,3.493,3.5738,544698,0
1993-04-08,3.5497,3.5902,3.5497,3.5902,696213,0
1993-04-12,3.5902,3.6873,3.5902,3.6873,688698,0
1993-04-13,3.6873,3.7196,3.6063,3.6305,1919592,0
1993-04-14,3.6063,3.6305,3.6063,3.6063,172803,0
1993-04-15,3.6063,3.6226,3.5174,3.5659,1182059,0
1993-04-16,3.5738,3.663,3.5659,3.663,2326553,0
1993-04-19,3.6305,3.663,3.6063,3.6468,266712,0
1993-04-20,3.6468,3.6468,3.6063,3.6145,257948,0
1993-04-21,3.6468,3.663,3.6145,3.663,303026,0
1993-04-22,3.5497,3.5497,3.3799,3.3799,3075353,0
1993-04-23,3.3799,3.3962,3.3232,3.3232,2096153,0
1993-04-26,3.3232,3.3557,3.2832,3.3232,1115694,0
1993-04-27,3.2991,3.3232,3.2423,3.3073,1724254,0
1993-04-28,3.2423,3.3232,3.2423,3.3073,1145747,0
1993-04-29,3.3073,3.3962,3.3073,3.3799,1393677,0
1993-04-30,3.3962,3.4122,3.3638,3.3799,1576494,0
1993-05-03,3.4122,3.4122,3.3799,3.3799,165289,0
1993-05-04,3.3962,3.4204,3.3799,3.4122,548453,0
1993-05-05,3.3799,3.3799,3.3073,3.3394,1373643,0
1993-05-06,3.3232,3.3557,3.2748,3.2832,629846,0
1993-05-07,3.2991,3.3073,3.2265,3.2423,611063,0
1993-05-10,3.2423,3.2665,3.2101,3.2265,617324,0
1993-05-11,3.2265,3.2506,3.2101,3.2101,850229,0
1993-05-12,3.2101,3.2506,3.2101,3.2265,250435,0
1993-05-13,3.2265,3.2665,3.2265,3.2506,2202584,0
1993-05-14,3.2506,3.2665,3.2423,3.2506,1118199,0
1993-05-17,3.2423,3.2665,3.2101,3.2423,376906,0
1993-05-18,3.2423,3.2506,2.9998,3.0483,2690936,0
1993-05-19,3.016,3.1534,3.016,3.1534,3666386,0
1993-05-20,3.1534,3.2021,3.1291,3.1697,578508,0
1993-05-21,3.1697,3.2021,3.1291,3.1534,686194,0
1993-05-24,3.1534,3.1534,3.1291,3.1376,1641606,0
1993-05-25,3.1534,3.1697,3.1291,3.1534,1601538,0
1993-05-26,3.1697,3.1697,3.1534,3.1534,343095,0
1993-05-27,3.1697,3.186,3.1534,3.1534,808912,0
1993-05-28,3.186,3.186,3.113,3.113,678682,0
1993-06-01,3.113,3.1534,3.113,3.1534,219131,0
1993-06-02,3.1291,3.1534,3.1291,3.1455,851485,0
1993-06-03,3.1291,3.1534,3.1291,3.1534,214124,0
1993-06-04,3.1534,3.186,3.1291,3.186,217878,0
1993-06-07,3.186,3.2665,3.1455,3.2665,686194,0
1993-06-08,3.2506,3.3073,3.2423,3.2991,697466,0
1993-06-09,3.3073,3.3394,3.3073,3.3394,361879,0
1993-06-10,3.3394,3.3557,3.3232,3.3557,265462,0
1993-06-11,3.3394,3.3557,3.3394,3.3557,186571,0
1993-06-14,3.3557,3.3799,3.3394,3.3557,294262,0
1993-06-15,3.3799,3.3799,3.2832,3.3073,1023030,0
1993-06-16,3.2665,3.2991,3.2021,3.2265,1566480,0
1993-06-17,3.2423,3.2506,3.2021,3.2506,735028,0
1993-06-18,3.2506,3.2665,3.2265,3.2265,464558,0
1993-06-21,3.2506,3.2665,3.2265,3.2665,288003,0
1993-06-22,3.2832,3.3073,3.2423,3.3073,538439,0
1993-06-23,3.2748,3.3073,3.2665,3.2665,416978,0
1993-06-24,3.3073,3.3557,3.2748,3.3394,1409954,0
1993-06-25,3.3638,3.3799,3.3394,3.3638,251688,0
1993-06-28,3.3557,3.4122,3.3557,3.4122,537186,0
1993-06-29,3.4122,3.4204,3.3799,3.404,947901,0
1993-06-30,3.3799,3.4366,3.3799,3.4204,592282,0
1993-07-01,3.4204,3.4204,3.3962,3.4122,825186,0
1993-07-02,3.4122,3.4122,3.3638,3.4122,632349,0
1993-07-06,3.3799,3.4366,3.3799,3.4122,818926,0
1993-07-07,3.3962,3.4204,3.3799,3.4204,340592,0
1993-07-08,3.4204,3.4204,3.3557,3.3557,480839,0
1993-07-09,3.3799,3.3799,3.3557,3.3557,334330,0
1993-07-12,3.3799,3.3799,3.3394,3.3638,249183,0
1993-07-13,3.3638,3.3638,3.3394,3.3394,145253,0
1993-07-14,3.3394,3.3638,3.3394,3.3394,157777,0
1993-07-15,3.3638,3.3638,3.2991,3.2991,616073,0
1993-07-16,3.3232,3.3557,3.3073,3.3073,857742,0
1993-07-19,3.3232,3.3394,3.2991,3.3394,438262,0
1993-07-20,3.3394,3.3638,3.3073,3.3557,374404,0
1993-07-21,3.3638,3.3962,3.3557,3.3638,329325,0
1993-07-22,3.3799,3.4526,3.3799,3.4366,741293,0
1993-07-23,3.4366,3.4366,3.3799,3.4204,1095655,0
1993-07-26,3.3799,3.4204,3.3799,3.404,137741,0
1993-07-27,3.3962,3.4366,3.3962,3.4122,465808,0
1993-07-28,3.4366,3.4608,3.4122,3.4608,438262,0
1993-07-29,3.4366,3.4771,3.4366,3.4608,231654,0
1993-07-30,3.4526,3.493,3.4526,3.4608,225394,0
1993-08-02,3.4771,3.6305,3.4771,3.6305,2182550,0
1993-08-03,3.6063,3.663,3.5337,3.663,2032290,0
1993-08-04,3.6226,3.663,3.6226,3.6388,751306,0
1993-08-05,3.6226,3.663,3.5659,3.5902,550961,0
1993-08-06,3.5659,3.5902,3.5337,3.5337,369395,0
1993-08-09,3.5255,3.5659,3.5094,3.5255,539691,0
1993-08-10,3.5255,3.5497,3.4608,3.5094,467060,0
1993-08-11,3.493,3.5337,3.4771,3.493,291755,0
1993-08-12,3.5337,3.5497,3.4526,3.4526,1453782,0
1993-08-13,3.493,3.493,3.4526,3.493,286749,0
1993-08-16,3.493,3.493,3.4526,3.493,290507,0
1993-08-17,3.4771,3.5094,3.4608,3.493,875273,0
1993-08-18,3.5094,3.5094,3.4608,3.5094,538439,0
1993-08-19,3.4771,3.493,3.4526,3.4526,354368,0
1993-08-20,3.493,3.493,3.4366,3.4608,788874,0
1993-08-23,3.4366,3.4771,3.4366,3.4771,295516,0
1993-08-24,3.4771,3.4771,3.4526,3.4771,334330,0
1993-08-25,3.4771,3.5659,3.4689,3.5255,4010736,0
1993-08-26,3.5497,3.5659,3.5255,3.5255,294262,0
1993-08-27,3.5497,3.5497,3.5255,3.5255,319305,0
1993-08-30,3.5255,3.5497,3.5255,3.5497,300523,0
1993-08-31,3.5255,3.5497,3.5255,3.5497,601047,0
1993-09-01,3.5255,3.6226,3.5255,3.5902,1297257,0
1993-09-02,3.6226,3.6226,3.5659,3.6063,1096911,0
1993-09-03,3.5659,3.663,3.5659,3.6063,896562,0
1993-09-07,3.6226,3.6305,3.5902,3.6226,582262,0
1993-09-08,3.5738,3.6226,3.5738,3.5902,982965,0
1993-09-09,3.5738,3.6226,3.5738,3.6226,537186,0
1993-09-10,3.5738,3.6226,3.5738,3.6226,515900,0
1993-09-13,3.598,3.6063,3.5659,3.5902,1575242,0
1993-09-14,3.5497,3.5738,3.5497,3.5497,827689,0
1993-09-15,3.5497,3.5738,3.5337,3.5337,1071869,0
1993-09-16,3.5337,3.5659,3.5337,3.5659,552212,0
1993-09-17,3.5497,3.5738,3.5337,3.5337,1528909,0
1993-09-20,3.5738,3.5902,3.5659,3.5659,1530162,0
1993-09-21,3.5659,3.5902,3.5094,3.5094,727515,0
1993-09-22,3.5255,3.5337,3.493,3.5094,186571,0
1993-09-23,3.5094,3.5497,3.5094,3.5255,558474,0
1993-09-24,3.5094,3.5337,3.4771,3.5094,707482,0
1993-09-27,3.5094,3.5094,3.4204,3.4282,761328,0
1993-09-28,3.4204,3.4608,3.4122,3.4204,712491,0
1993-09-29,3.4608,3.5902,3.4526,3.5255,5798851,0
1993-09-30,3.5497,3.5497,3.4771,3.4771,458298,0
1993-10-01,3.5094,3.5094,3.4204,3.4204,783863,0
1993-10-04,3.4526,3.5337,3.4204,3.5337,2285230,0
1993-10-05,3.5337,3.5659,3.5094,3.5255,975447,0
1993-10-06,3.5497,3.5902,3.5255,3.5337,895311,0
1993-10-07,3.5497,3.5659,3.4771,3.5094,2422971,0
1993-10-08,3.5094,3.5255,3.4771,3.5012,1053086,0
1993-10-11,3.5255,3.5255,3.4771,3.5012,265462,0
1993-10-12,3.4771,3.5255,3.4608,3.4771,1637854,0
1993-10-13,3.4771,3.5497,3.4771,3.5255,1113193,0
1993-10-14,3.5659,3.5659,3.5337,3.5416,687446,0
1993-10-15,3.5902,3.6226,3.5738,3.6063,2970171,0
1993-10-18,3.6063,3.6063,3.5497,3.5497,857742,0
1993-10-19,3.5497,3.5659,3.5174,3.5174,221636,0
1993-10-20,3.5255,3.5255,3.4771,3.5255,454540,0
1993-10-21,3.5255,3.5255,3.4771,3.5094,1354857,0
1993-10-22,3.5255,3.5659,3.493,3.5337,793882,0
1993-10-25,3.5659,3.6063,3.5337,3.6063,1417468,0
1993-10-26,3.5659,3.6226,3.5659,3.6226,2390415,0
1993-10-27,3.6226,3.6305,3.5902,3.6305,1016769,0
1993-10-28,3.6305,3.7356,3.5902,3.7356,2407945,0
1993-10-29,3.7761,3.8166,3.7599,3.8002,1229644,0
1993-11-01,3.8166,3.9298,3.7761,3.9298,3353341,0
1993-11-02,3.8894,3.9538,3.8894,3.9054,1712985,0
1993-11-03,3.9298,3.9298,3.873,3.8813,721259,0
1993-11-04,3.873,3.946,3.873,3.9298,1317296,0
1993-11-05,3.9298,3.9298,3.8569,3.9054,1269710,0
1993-11-08,3.873,3.9054,3.8569,3.8569,964179,0
1993-11-09,3.8894,3.9137,3.873,3.9054,262956,0
1993-11-10,3.9054,3.9054,3.873,3.9054,1224632,0
1993-11-11,3.9054,3.946,3.873,3.9215,2754800,0
1993-11-12,3.9054,3.946,3.9054,3.9054,682440,0
1993-11-15,3.946,3.9701,3.9137,3.9298,2116182,0
1993-11-16,3.9538,3.9701,3.9298,3.9298,296766,0
1993-11-17,3.9538,3.9538,3.7599,3.7761,1840704,0
1993-11-18,3.7599,3.7599,3.5738,3.5902,3066591,0
1993-11-19,3.5902,3.6468,3.5659,3.6305,1116945,0
1993-11-22,3.6226,3.6226,3.493,3.493,1353607,0
1993-11-23,3.5174,3.6468,3.5174,3.6226,1229644,0
1993-11-24,3.6468,3.7032,3.6468,3.7032,627343,0
1993-11-26,3.7196,3.7356,3.7196,3.7356,145253,0
1993-11-29,3.7599,3.7761,3.6788,3.7196,552212,0
1993-11-30,3.6788,3.7842,3.6788,3.7842,851485,0
1993-12-01,3.8166,3.9054,3.8166,3.8569,1290997,0
1993-12-02,3.9054,3.9054,3.8326,3.8326,791379,0
1993-12-03,3.8569,3.8569,3.8326,3.8326,1508879,0
1993-12-06,3.8488,3.8488,3.7761,3.8326,1133224,0
1993-12-07,3.7842,3.8326,3.7356,3.7599,971696,0
1993-12-08,3.7356,3.7356,3.5738,3.6226,2767319,0
1993-12-09,3.598,3.6226,3.5174,3.5497,1954655,0
1993-12-10,3.5174,3.5497,3.5174,3.5337,519653,0
1993-12-13,3.5497,3.5738,3.5337,3.5738,1174546,0
1993-12-14,3.5738,3.6305,3.5497,3.5902,867758,0
1993-12-15,3.6305,3.7032,3.6226,3.663,1279730,0
1993-12-16,3.6788,3.7032,3.6226,3.6226,1158270,0
1993-12-17,3.6226,3.6873,3.6226,3.6873,1798132,0
1993-12-20,3.6952,3.7032,3.663,3.663,673674,0
1993-12-21,3.6952,3.6952,3.5255,3.5497,1319799,0
1993-12-22,3.5902,3.6226,3.5497,3.5738,532181,0
1993-12-23,3.6226,3.6226,3.5738,3.5738,289252,0
1993-12-27,3.6063,3.6305,3.5497,3.5497,5086359,0
1993-12-28,3.5902,3.5902,3.5094,3.5337,487097,0
1993-12-29,3.5094,3.5337,3.4771,3.5255,1381157,0
1993-12-30,3.5255,3.5497,3.4608,3.4771,1306023,0
1993-12-31,3.5094,3.5497,3.4608,3.493,1571485,0
1994-01-03,3.493,3.493,3.4204,3.4204,592282,0
1994-01-04,3.0324,3.089,2.9837,3.0324,1816912,0
1994-01-05,3.0483,3.105,3.0324,3.089,1764322,0
1994-01-06,3.105,3.105,3.0567,3.0725,2273964,0
1994-01-07,3.089,3.113,3.0725,3.105,1396182,0
1994-01-10,3.113,3.1615,3.089,3.1615,1374897,0
1994-01-11,3.1615,3.186,3.1291,3.186,866506,0
1994-01-12,3.186,3.2342,3.1615,3.2182,782616,0
1994-01-13,3.2342,3.2587,3.2021,3.2587,460802,0
1994-01-14,3.2423,3.3316,3.2423,3.3316,1999731,0
1994-01-17,3.3476,3.3717,3.2907,3.3232,2156253,0
1994-01-18,3.3316,3.3476,3.3073,3.3476,1184564,0
1994-01-19,3.3476,3.3476,3.3152,3.3152,796387,0
1994-01-20,3.3316,3.3717,3.3152,3.3717,1403691,0
1994-01-21,3.3717,3.4448,3.3476,3.4448,1377400,0
1994-01-24,3.4204,3.5174,3.4204,3.4608,2042309,0
1994-01-25,3.5174,3.5174,3.4448,3.5012,1195834,0
1994-01-26,3.5012,3.5337,3.4448,3.5337,1625329,0
1994-01-27,3.5012,3.5337,3.4608,3.5012,949155,0
1994-01-28,3.5012,3.5012,3.4608,3.5012,1113193,0
1994-01-31,3.493,3.5337,3.4608,3.493,4102143,0
1994-02-01,3.4608,3.493,3.3073,3.3152,1576494,0
1994-02-02,3.3476,3.3717,3.3152,3.3476,601047,0
1994-02-03,3.3717,3.3717,3.3152,3.3476,682440,0
1994-02-04,3.3638,3.3717,3.2423,3.2587,1768078,0
1994-02-07,3.2342,3.2423,3.186,3.2342,2857477,0
1994-02-08,3.2423,3.3152,3.2342,3.2907,1553958,0
1994-02-09,3.3152,3.4366,3.3073,3.4204,1710478,0
1994-02-10,3.404,3.4282,3.3073,3.3316,1153259,0
1994-02-11,3.3073,3.3638,3.3073,3.3638,714996,0
1994-02-14,3.3316,3.4366,3.3316,3.404,1073117,0
1994-02-15,3.4204,3.493,3.388,3.4608,1212112,0
1994-02-16,3.5174,3.5497,3.5012,3.5337,363138,0
1994-02-17,3.5659,3.5738,3.4771,3.4771,1302268,0
1994-02-18,3.4771,3.5012,3.404,3.404,909079,0
1994-02-22,3.404,3.4282,3.404,3.4282,191583,0
1994-02-23,3.4282,3.4282,3.3316,3.3394,826438,0
1994-02-24,3.2907,3.3316,3.2021,3.2423,2168778,0
1994-02-25,3.2587,3.2991,3.2423,3.2748,1096911,0
1994-02-28,3.2991,3.404,3.2907,3.3717,1796878,0
1994-03-01,3.3557,3.388,3.3316,3.3557,707482,0
1994-03-02,3.3316,3.388,3.2907,3.3717,1034302,0
1994-03-03,3.3717,3.388,3.3476,3.3476,237916,0
1994-03-04,3.3717,3.3717,3.3316,3.3316,343095,0
1994-03-07,3.3152,3.388,3.2991,3.3717,980460,0
1994-03-08,3.404,3.404,3.3476,3.3476,845223,0
1994-03-09,3.3557,3.3557,3.3316,3.3557,186571,0
1994-03-10,3.3316,3.3394,3.2907,3.2907,518403,0
1994-03-11,3.2907,3.3316,3.2907,3.3316,345598,0
1994-03-14,3.2991,3.3476,3.2991,3.3316,154018,0
1994-03-15,3.3152,3.3717,3.3152,3.3557,565987,0
1994-03-16,3.3476,3.4366,3.3476,3.4122,2132464,0
1994-03-17,3.4608,3.485,3.3557,3.3717,1929612,0
1994-03-18,3.3717,3.404,3.2265,3.2587,2778592,0
1994-03-21,3.2748,3.2907,3.2265,3.2907,540942,0
1994-03-22,3.2748,3.388,3.2748,3.3717,862751,0
1994-03-23,3.3476,3.388,3.3476,3.3557,631096,0
1994-03-24,3.3557,3.3557,3.2265,3.2265,1283489,0
1994-03-25,3.2265,3.2423,3.1376,3.1534,2759804,0
1994-03-28,3.1534,3.186,3.0401,3.0808,1500112,0
1994-03-29,3.0808,3.0967,2.9269,2.9352,1255937,0
1994-03-30,2.9269,2.9837,2.9269,2.9514,2192569,0
1994-03-31,2.9514,2.9677,2.8948,2.9111,3807882,0
1994-04-04,2.8787,2.8787,2.725,2.7896,6212071,0
1994-04-05,2.8219,2.8381,2.7896,2.8059,4515366,0
1994-04-06,2.7896,2.9111,2.7652,2.8787,5309245,0
1994-04-07,2.9269,3.0081,2.9269,3.0081,1805646,0
1994-04-08,3.0081,3.0241,2.9837,2.9837,1237154,0
1994-04-11,2.9677,3.0967,2.9677,3.0567,1001745,0
1994-04-12,3.0725,3.113,3.0567,3.0808,1301017,0
1994-04-13,3.0567,3.0967,3.0401,3.0725,586020,0
1994-04-14,3.0725,3.113,3.0401,3.0808,681185,0
1994-04-15,3.113,3.1615,3.0808,3.1376,1662892,0
1994-04-18,3.1376,3.1376,2.9837,3.0241,1184564,0
1994-04-19,3.0241,3.0241,2.9432,2.9998,2478066,0
1994-04-20,3.0081,3.0241,2.9837,2.9837,974197,0
1994-04-21,3.0241,3.105,2.9998,3.0967,802649,0
1994-04-22,3.0725,3.113,3.0725,3.0725,260455,0
1994-04-25,3.0967,3.0967,3.0081,3.0241,487097,0
1994-04-26,3.0081,3.113,2.9677,3.0725,2489339,0
1994-04-28,3.0725,3.1697,3.0401,3.1534,1970936,0
1994-04-29,3.1291,3.1534,3.0967,3.0967,1066858,0
1994-05-02,3.0967,3.1291,3.0567,3.105,1359868,0
1994-05-03,3.0808,3.1291,3.0241,3.0725,876526,0
1994-05-04,3.0808,3.0808,2.9837,3.0808,1833193,0
1994-05-05,3.0808,3.0808,3.0241,3.0567,389426,0
1994-05-06,2.9998,3.0241,2.9432,2.9432,1542686,0
1994-05-09,2.9432,2.9677,2.9432,2.9677,523411,0
1994-05-10,2.9677,3.0567,2.9677,3.0567,850229,0
1994-05-11,3.0241,3.0567,2.9998,3.016,827689,0
1994-05-12,3.0567,3.0567,3.0081,3.0081,498367,0
1994-05-13,3.0401,3.0725,3.0081,3.0483,315552,0
1994-05-16,3.0241,3.0483,2.9514,2.9514,3017757,0
1994-05-17,2.9514,2.9677,2.8625,2.9514,2053576,0
1994-05-18,2.9514,2.9837,2.9191,2.9677,478333,0
1994-05-19,2.9191,2.9677,2.9028,2.9191,1570236,0
1994-05-20,2.9028,2.9352,2.8948,2.9191,410715,0
1994-05-23,2.9191,2.9191,2.8787,2.9191,244178,0
1994-05-24,2.9191,2.9677,2.8948,2.9677,4296235,0
1994-05-25,2.9352,2.9837,2.9191,2.9677,1917085,0
1994-05-26,2.9514,2.9837,2.9028,2.9028,366888,0
1994-05-27,2.8948,2.9352,2.8948,2.9191,70122,0
1994-05-31,2.8948,2.8948,2.8461,2.8948,301773,0
1994-06-01,2.8625,2.8787,2.8219,2.8219,1188316,0
1994-06-02,2.8381,2.8461,2.8059,2.8059,618577,0
1994-06-03,2.8059,2.8219,2.7896,2.7896,494616,0
1994-06-06,2.8461,2.8461,2.8059,2.8059,649883,0
1994-06-07,2.8059,2.8381,2.6765,2.6844,1194579,0
1994-06-08,2.7167,2.7167,2.6844,2.7007,1585258,0
1994-06-09,2.6844,2.7734,2.6844,2.7492,1304770,0
1994-06-10,2.7492,2.7492,2.7167,2.7329,1029293,0
1994-06-13,2.7329,2.7492,2.7007,2.7329,500874,0
1994-06-14,2.7007,2.7576,2.7007,2.7329,2217612,0
1994-06-15,2.7576,2.7576,2.6844,2.7167,775102,0
1994-06-16,2.6844,2.7167,2.5871,2.6199,1177053,0
1994-06-17,2.5871,2.7007,2.5554,2.6844,3627570,0
1994-06-20,2.6765,2.7734,2.6765,2.7576,2231384,0
1994-06-21,2.7576,2.7576,2.6604,2.7167,827689,0
1994-06-22,2.6844,2.7329,2.628,2.628,1302268,0
1994-06-23,2.6604,2.7007,2.6604,2.6844,1260947,0
1994-06-24,2.6765,2.7329,2.6765,2.7167,522158,0
1994-06-27,2.6844,2.7576,2.6844,2.7492,578508,0
1994-06-28,2.7576,2.7734,2.7167,2.7329,570993,0
1994-06-29,2.7167,2.7329,2.7007,2.7007,503379,0
1994-06-30,2.7329,2.7329,2.6765,2.7007,636109,0
1994-07-01,2.6844,2.7329,2.6604,2.7086,658647,0
1994-07-05,2.7329,2.7329,2.6844,2.7007,821429,0
1994-07-06,2.6844,2.7576,2.6765,2.7167,1192073,0
1994-07-07,2.7492,2.7492,2.6844,2.7007,579762,0
1994-07-08,2.6844,2.7329,2.6604,2.6844,707482,0
1994-07-11,2.6844,2.7007,2.6604,2.7007,1324806,0
1994-07-12,2.6765,2.7576,2.6604,2.7492,1182059,0
1994-07-13,2.7576,2.8948,2.7576,2.8867,2300257,0
1994-07-14,2.9028,2.9352,2.8461,2.8948,2579494,0
1994-07-15,2.8787,2.8948,2.8381,2.8381,741293,0
1994-07-18,2.8381,2.9191,2.8381,2.8948,708732,0
1994-07-19,2.8948,2.9514,2.8948,2.9191,1279730,0
1994-07-20,2.9191,2.9514,2.8948,2.9028,547202,0
1994-07-21,2.9028,2.9352,2.9028,2.9191,423237,0
1994-07-22,2.9191,2.9514,2.9028,2.9514,822681,0
1994-07-25,2.9352,3.0483,2.9352,3.0241,1229644,0
1994-07-26,3.0081,3.0241,2.9677,3.0081,549709,0
1994-07-27,3.0081,3.0081,2.9837,3.0081,361879,0
1994-07-28,3.0081,3.0081,2.9837,2.9998,172803,0
1994-07-29,2.9917,3.0401,2.9191,2.9514,3681413,0
1994-08-01,2.9191,2.9514,2.8948,2.9191,1312285,0
1994-08-02,2.9028,2.9028,2.8461,2.8461,1234649,0
1994-08-03,2.8787,2.8787,2.8059,2.8219,1235900,0
1994-08-04,2.8461,2.8625,2.7896,2.8381,2821162,0
1994-08-05,2.7896,2.8219,2.7896,2.8138,1447519,0
1994-08-08,2.8219,2.8219,2.7896,2.8059,1699209,0
1994-08-09,2.8381,2.8381,2.7896,2.8059,897813,0
1994-08-10,2.7896,2.8219,2.7896,2.8219,596037,0
1994-08-11,2.7896,2.8059,2.7329,2.7329,857742,0
1994-08-12,2.7734,2.8219,2.7576,2.8219,997987,0
1994-08-15,2.7896,2.8219,2.7896,2.7896,1423728,0
1994-08-16,2.8219,2.83,2.7818,2.8219,3916824,0
1994-08-17,2.8461,2.8461,2.8219,2.8461,869013,0
1994-08-18,2.8461,2.8461,2.7896,2.8381,624838,0
1994-08-19,2.8381,2.8381,2.8059,2.8059,478333,0
1994-08-22,2.8059,2.8461,2.8059,2.8059,716243,0
1994-08-23,2.8219,2.8461,2.8219,2.8461,1419972,0
1994-08-24,2.8219,2.8787,2.8219,2.8787,788874,0
1994-08-25,2.8787,2.9191,2.8461,2.8787,502122,0
1994-08-26,2.9191,2.9352,2.8948,2.8948,747553,0
1994-08-29,2.8948,2.9191,2.8787,2.9111,1134476,0
1994-08-30,2.8787,2.9514,2.8787,2.9432,838962,0
1994-08-31,2.9514,2.9677,2.9191,2.9352,1133224,0
1994-09-01,2.9352,2.9677,2.9191,2.9432,1362372,0
1994-09-02,2.9514,2.9514,2.9191,2.9352,964179,0
1994-09-06,2.9191,2.9514,2.9191,2.9191,733778,0
1994-09-07,2.9352,2.9514,2.8787,2.8948,712491,0
1994-09-08,2.9191,2.9191,2.8948,2.9028,152766,0
1994-09-09,2.8948,2.9191,2.8948,2.8948,812666,0
1994-09-12,2.9191,2.9191,2.8787,2.8948,935376,0
1994-09-13,2.9111,2.9111,2.8219,2.8461,1100665,0
1994-09-14,2.8059,2.8381,2.8059,2.8381,681185,0
1994-09-15,2.8461,2.8787,2.8059,2.8787,1441263,0
1994-09-16,2.8461,2.8625,2.8461,2.8625,1745541,0
1994-09-19,2.8625,2.9111,2.8461,2.8787,902820,0
1994-09-20,2.8787,2.8948,2.8461,2.8461,1091900,0
1994-09-21,2.8381,2.8625,2.7896,2.7896,589778,0
1994-09-22,2.7896,2.8219,2.7734,2.7734,723763,0
1994-09-23,2.7818,2.7896,2.7492,2.7576,262956,0
1994-09-26,2.7734,2.8059,2.7492,2.7734,507133,0
1994-09-27,2.7896,2.8059,2.7492,2.7652,693705,0
1994-09-28,2.7576,2.8059,2.7492,2.7896,1086894,0
1994-09-29,2.7576,2.7896,2.6844,2.7167,463307,0
1994-09-30,2.7167,2.7167,2.6604,2.6765,1113193,0
1994-10-03,2.6765,2.7007,2.5956,2.6604,1247170,0
1994-10-04,2.628,2.6604,2.6117,2.6117,1382406,0
1994-10-05,2.628,2.628,2.5387,2.5871,1066858,0
1994-10-06,2.6441,2.6441,2.5554,2.5632,1704217,0
1994-10-07,2.5712,2.5712,2.5228,2.5554,1282235,0
1994-10-10,2.5312,2.5554,2.5148,2.5554,736281,0
1994-10-11,2.5554,2.6036,2.5228,2.5956,1861991,0
1994-10-12,2.5956,2.628,2.5712,2.5871,911585,0
1994-10-13,2.5956,2.6441,2.5956,2.5956,450786,0
1994-10-14,2.6441,2.6441,2.5387,2.5712,1426237,0
1994-10-17,2.5712,2.5871,2.5148,2.5148,864006,0
1994-10-18,2.5554,2.5554,2.442,2.442,2412949,0
1994-10-19,2.466,2.5228,2.442,2.4984,3776577,0
1994-10-20,2.4984,2.5148,2.4257,2.4501,2475562,0
1994-10-21,2.4501,2.4825,2.4501,2.4825,656146,0
1994-10-24,2.442,2.4825,2.4257,2.4501,858998,0
1994-10-25,2.442,2.4501,2.3935,2.4257,896562,0
1994-10-26,2.4501,2.4501,2.4097,2.442,355620,0
1994-10-27,2.4501,2.5228,2.4097,2.5228,1311032,0
1994-10-28,2.5228,2.6441,2.4984,2.6117,3378385,0
1994-10-31,2.6117,2.6765,2.5956,2.628,1899557,0
1994-11-01,2.6441,2.6441,2.5871,2.5956,904075,0
1994-11-02,2.5956,2.628,2.5712,2.5712,1143241,0
1994-11-03,2.5956,2.5956,2.5712,2.5712,405705,0
1994-11-04,2.5871,2.5956,2.5387,2.5387,803899,0
1994-11-07,2.5228,2.5554,2.5148,2.5387,741293,0
1994-11-08,2.5387,2.6117,2.5228,2.6117,979205,0
1994-11-09,2.6441,2.6441,2.5871,2.6117,431999,0
1994-11-10,2.5871,2.628,2.5712,2.5712,220384,0
1994-11-11,2.5712,2.5956,2.5554,2.5554,219131,0
1994-11-14,2.5797,2.6117,2.5554,2.5554,778855,0
1994-11-15,2.5871,2.5871,2.5554,2.5871,727515,0
1994-11-16,2.5871,2.5871,2.5554,2.5871,255446,0
1994-11-17,2.5871,2.5871,2.5228,2.5228,624838,0
1994-11-18,2.5554,2.5554,2.466,2.466,932875,0
1994-11-21,2.4825,2.4825,2.4177,2.4257,1353607,0
1994-11-22,2.4257,2.4257,2.361,2.361,2491843,0
1994-11-23,2.3693,2.4257,2.361,2.4257,1500112,0
1994-11-25,2.4257,2.4257,2.3935,2.4257,304283,0
1994-11-28,2.4257,2.4257,2.3775,2.3775,473323,0
1994-11-29,2.4257,2.4501,2.3935,2.4257,588524,0
1994-11-30,2.4501,2.466,2.4257,2.4501,720007,0
1994-12-01,2.4257,2.4338,2.4097,2.4257,766336,0
1994-12-02,2.4257,2.466,2.4097,2.466,717497,0
1994-12-05,2.466,2.5387,2.4501,2.5228,1095655,0
1994-12-06,2.5228,2.5228,2.4825,2.4984,1357364,0
1994-12-07,2.5148,2.5228,2.4825,2.4984,581010,0
1994-12-08,2.5228,2.5228,2.4984,2.5067,359377,0
1994-12-09,2.5148,2.5148,2.442,2.4984,1442513,0
1994-12-12,2.4825,2.5712,2.4825,2.5712,1351106,0
1994-12-13,2.5554,2.5871,2.4984,2.5712,2196322,0
1994-12-14,2.5712,2.628,2.5712,2.628,1316042,0
1994-12-15,2.628,2.6844,2.6199,2.6765,2604538,0
1994-12-16,2.6844,2.6844,2.6441,2.6441,1977195,0
1994-12-19,2.6441,2.6604,2.5956,2.628,1396182,0
1994-12-20,2.6117,2.6604,2.6117,2.6604,720007,0
1994-12-21,2.6604,2.7167,2.6522,2.6765,7464251,0
1994-12-22,2.6604,2.6765,2.6604,2.6765,1005500,0
1994-12-23,2.6604,2.6765,2.6604,2.6604,2734765,0
1994-12-27,2.6765,2.6844,2.6117,2.6441,3584990,0
1994-12-28,2.6117,2.6117,2.5228,2.5228,1114441,0
1994-12-29,2.5228,2.6117,2.4984,2.6117,1851974,0
1994-12-30,2.5871,2.628,2.5871,2.628,366888,0
1995-01-03,2.5956,2.628,2.5871,2.628,677433,0
1995-01-04,2.6117,2.6441,2.5956,2.6441,698718,0
1995-01-05,2.6604,2.7492,2.628,2.7167,2875008,0
1995-01-06,2.7167,2.8219,2.7167,2.8219,1606545,0
1995-01-09,2.8219,2.8544,2.7896,2.8461,1661646,0
1995-01-10,2.8544,2.8544,2.7576,2.7576,1640356,0
1995-01-11,2.7492,2.7896,2.7329,2.7734,1758058,0
1995-01-12,2.7492,2.8059,2.7492,2.7492,758822,0
1995-01-13,2.7734,2.7977,2.7492,2.7734,1023030,0
1995-01-16,2.7492,2.7734,2.7492,2.7492,136488,0
1995-01-17,2.7492,2.7652,2.7007,2.7329,714996,0
1995-01-18,2.7329,2.7329,2.7007,2.7007,254193,0
1995-01-19,2.7007,2.7329,2.6441,2.6441,370646,0
1995-01-20,2.6604,2.6765,2.5956,2.6441,1124460,0
1995-01-23,2.628,2.7492,2.628,2.7492,1091900,0
1995-01-24,2.7329,2.7492,2.7007,2.7329,806404,0
1995-01-25,2.7007,2.7167,2.6765,2.7007,549709,0
1995-01-26,2.6844,2.7007,2.628,2.628,618577,0
1995-01-27,2.6765,2.6765,2.5554,2.5554,737531,0
1995-01-30,2.5956,2.5956,2.466,2.466,3449759,0
1995-01-31,2.5228,2.5554,2.4984,2.5554,856489,0
1995-02-01,2.5712,2.5871,2.466,2.466,1602794,0
1995-02-02,2.4825,2.5228,2.4338,2.4984,3471048,0
1995-02-03,2.5387,2.5554,2.4984,2.5387,641115,0
1995-02-06,2.5387,2.5871,2.5148,2.5387,1488844,0
1995-02-07,2.5554,2.5712,2.5228,2.5312,1735524,0
1995-02-08,2.5554,2.5554,2.5148,2.5387,954160,0
1995-02-09,2.5387,2.5387,2.5148,2.5148,587272,0
1995-02-10,2.5148,2.5387,2.4984,2.5228,484597,0
1995-02-13,2.5387,2.5387,2.5148,2.5228,760074,0
1995-02-14,2.5387,2.5712,2.5387,2.5712,504629,0
1995-02-15,2.5712,2.5871,2.5387,2.5871,540942,0
1995-02-16,2.5956,2.5956,2.5228,2.5712,688698,0
1995-02-17,2.5712,2.5712,2.5228,2.5228,444525,0
1995-02-21,2.5554,2.5712,2.5228,2.5712,1440010,0
1995-02-22,2.5387,2.5871,2.5387,2.5871,1098163,0
1995-02-23,2.5871,2.6117,2.5554,2.6117,726266,0
1995-02-24,2.6117,2.6117,2.5871,2.5871,502122,0
1995-02-27,2.5871,2.6117,2.5871,2.5871,490854,0
1995-02-28,2.6117,2.628,2.5871,2.628,579762,0
1995-03-01,2.6441,2.6441,2.5956,2.5956,632349,0
1995-03-02,2.628,2.628,2.5956,2.5956,106435,0
1995-03-03,2.5956,2.6441,2.5871,2.6441,902820,0
1995-03-06,2.628,2.628,2.5871,2.6117,1378652,0
1995-03-07,2.5871,2.5956,2.5554,2.5554,703727,0
1995-03-08,2.5871,2.5871,2.5148,2.5554,1149503,0
1995-03-09,2.5228,2.5712,2.5228,2.5712,601047,0
1995-03-10,2.5387,2.5712,2.5387,2.5712,756318,0
1995-03-13,2.5712,2.5871,2.5469,2.5712,1207102,0
1995-03-14,2.5871,2.5956,2.5712,2.5956,1264705,0
1995-03-15,2.5554,2.5712,2.5228,2.5387,1351106,0
1995-03-16,2.5387,2.5712,2.5312,2.5387,985466,0
1995-03-17,2.5871,2.5871,2.5228,2.5387,2034795,0
1995-03-20,2.5387,2.5387,2.5148,2.5148,266712,0
1995-03-21,2.5228,2.5228,2.466,2.4902,470820,0
1995-03-22,2.4902,2.4902,2.4501,2.4825,510891,0
1995-03-23,2.466,2.466,2.4338,2.466,802649,0
1995-03-24,2.4338,2.466,2.4338,2.466,1217116,0
1995-03-27,2.466,2.466,2.4338,2.466,1414965,0
1995-03-28,2.466,2.466,2.4338,2.466,614818,0
1995-03-29,2.4338,2.5712,2.4338,2.5228,4279956,0
1995-03-30,2.5554,2.5871,2.4902,2.5554,3765310,0
1995-03-31,2.5871,2.5871,2.5148,2.5387,2525649,0
1995-04-03,2.5387,2.6117,2.5148,2.6117,1990965,0
1995-04-04,2.6117,2.6361,2.5871,2.5956,2484329,0
1995-04-05,2.5956,2.6441,2.5956,2.628,1472564,0
1995-04-06,2.6117,2.628,2.5712,2.5712,2153755,0
1995-04-07,2.5956,2.5956,2.5712,2.5871,479585,0
1995-04-10,2.5554,2.6117,2.5554,2.6117,709987,0
1995-04-11,2.628,2.628,2.5871,2.5871,485845,0
1995-04-12,2.5871,2.6117,2.5871,2.6117,982965,0
1995-04-13,2.5871,2.628,2.5871,2.5956,902820,0
1995-04-17,2.628,2.628,2.5871,2.5871,806404,0
1995-04-18,2.628,2.628,2.5554,2.5554,1265953,0
1995-04-19,2.5712,2.5712,2.4902,2.5067,1110684,0
1995-04-20,2.5148,2.5871,2.5148,2.5871,1577745,0
1995-04-21,2.5871,2.5956,2.5554,2.5554,946653,0
1995-04-24,2.5554,2.5871,2.5554,2.5554,429497,0
1995-04-25,2.6117,2.628,2.5956,2.5956,725015,0
1995-04-26,2.628,2.628,2.5871,2.628,1025537,0
1995-04-27,2.628,2.7007,2.5956,2.6844,4391396,0
1995-04-28,2.6765,2.7652,2.6765,2.7492,2731009,0
1995-05-01,2.7652,2.7652,2.7167,2.7167,1959661,0
1995-05-02,2.7492,2.8381,2.7167,2.8219,1890792,0
1995-05-03,2.7896,2.83,2.7896,2.8219,1123209,0
1995-05-04,2.8381,2.8948,2.8219,2.8219,2564464,0
1995-05-05,2.8544,2.8544,2.7896,2.7896,1820675,0
1995-05-08,2.8219,2.8219,2.7896,2.7896,1038058,0
1995-05-09,2.8219,2.8219,2.7492,2.7818,4991194,0
1995-05-10,2.7896,2.7896,2.7492,2.7492,1394927,0
1995-05-11,2.7492,2.7818,2.7492,2.7652,1341087,0
1995-05-12,2.7652,2.7977,2.7652,2.7896,823935,0
1995-05-15,2.7652,2.7896,2.7492,2.7896,6193290,0
1995-05-16,2.7896,2.8219,2.7652,2.8138,2709719,0
1995-05-17,2.7896,2.8461,2.7896,2.8381,1696703,0
1995-05-18,2.8381,2.8381,2.8138,2.8138,2821162,0
1995-05-19,2.8219,2.8544,2.7896,2.8461,3929343,0
1995-05-22,2.8544,2.9028,2.8219,2.9028,1622825,0
1995-05-23,2.9028,2.9269,2.9028,2.9269,3308264,0
1995-05-24,2.9269,2.9269,2.7896,2.7977,2252672,0
1995-05-25,2.8219,2.8219,2.7896,2.8219,1224632,0
1995-05-26,2.8138,2.8138,2.7818,2.7818,721259,0
1995-05-30,2.7896,2.8381,2.7818,2.8381,897813,0
1995-05-31,2.8381,2.8948,2.8138,2.8948,2440501,0
1995-06-01,2.8948,2.9269,2.8702,2.9269,3677657,0
1995-06-02,2.9269,2.9432,2.8867,2.9028,4626810,0
1995-06-05,2.9269,2.9432,2.9028,2.9432,1273468,0
1995-06-06,2.9269,2.9432,2.8702,2.8702,2092395,0
1995-06-07,2.8702,2.9028,2.8702,2.8702,1121956,0
1995-06-08,2.8702,2.9269,2.8702,2.9269,1288495,0
1995-06-09,2.9269,2.9269,2.8544,2.9028,1386168,0
1995-06-12,2.8544,2.9028,2.8544,2.9028,1607802,0
1995-06-13,2.9028,2.9269,2.8544,2.9269,3313273,0
1995-06-14,2.9269,2.9677,2.9028,2.9432,818926,0
1995-06-15,2.9594,3.0483,2.9269,3.016,1771832,0
1995-06-16,3.089,3.0967,3.0324,3.0483,1687938,0
1995-06-19,3.0324,3.0324,2.9432,2.9755,2011001,0
1995-06-20,2.9432,2.9755,2.9028,2.9269,1084388,0
1995-06-21,2.9028,2.9269,2.8702,2.8867,3190557,0
1995-06-22,2.8867,2.9028,2.8867,2.9028,1366128,0
1995-06-23,2.8867,2.9028,2.8702,2.8702,1457540,0
1995-06-26,2.9028,2.9111,2.8702,2.9028,924113,0
1995-06-27,2.8867,2.9111,2.8544,2.8702,945397,0
1995-06-28,2.8381,2.8702,2.8138,2.8702,1645366,0
1995-06-29,2.8702,2.8702,2.7818,2.8138,1841955,0
1995-06-30,2.8138,2.8219,2.7818,2.8138,3533656,0
1995-07-03,2.8219,2.8381,2.7818,2.8138,572248,0
1995-07-05,2.8219,2.9111,2.8138,2.8867,1465052,0
1995-07-06,2.8867,2.9917,2.8867,2.9917,2375387,0
1995-07-07,2.9917,3.0967,2.9755,3.0725,3488577,0
1995-07-10,3.0648,3.2832,3.0648,3.2423,4098389,0
1995-07-11,3.2423,3.2748,3.1697,3.1697,3339565,0
1995-07-12,3.1697,3.2182,3.1697,3.2021,1882030,0
1995-07-13,3.1697,3.2021,3.1697,3.1697,633606,0
1995-07-14,3.2021,3.2021,3.121,3.2021,1030545,0
1995-07-17,3.1534,3.2182,3.1534,3.2021,874022,0
1995-07-18,3.1697,3.186,3.121,3.1376,1844457,0
1995-07-19,3.1534,3.2021,3.0967,3.105,2210098,0
1995-07-20,3.0967,3.121,3.0648,3.0967,1450027,0
1995-07-21,3.113,3.113,3.0648,3.0808,3888024,0
1995-07-24,3.0808,3.1534,3.0808,3.1376,2000982,0
1995-07-25,3.1534,3.1534,3.0967,3.113,1023030,0
1995-07-26,3.121,3.186,3.113,3.1615,2560712,0
1995-07-27,3.1534,3.2182,3.1534,3.2182,994233,0
1995-07-28,3.186,3.2182,3.1697,3.1697,434507,0
1995-07-31,3.186,3.2182,3.1291,3.186,2182550,0
1995-08-01,3.186,3.2182,3.1697,3.1697,2137473,0
1995-08-02,3.1697,3.2182,3.1697,3.1697,1940884,0
1995-08-03,3.1697,3.2021,3.1697,3.1776,832697,0
1995-08-04,3.1697,3.2021,3.113,3.1376,1581505,0
1995-08-07,3.1376,3.1376,3.0967,3.121,1490097,0
1995-08-08,3.0967,3.121,3.0808,3.0808,1697957,0
1995-08-09,3.1376,3.1376,3.105,3.113,509636,0
1995-08-10,3.0967,3.121,3.0648,3.0648,1124460,0
1995-08-11,3.0648,3.0808,2.9269,2.9594,1536426,0
1995-08-14,2.9594,2.9917,2.9269,2.9917,1285988,0
1995-08-15,2.9594,2.9917,2.9432,2.9432,738788,0
1995-08-16,2.9432,2.9514,2.8867,2.9269,689952,0
1995-08-17,2.9028,2.9111,2.8702,2.9028,855240,0
1995-08-18,2.9028,2.9917,2.8867,2.9432,2116182,0
1995-08-21,2.9755,3.0241,2.9677,2.9998,1341087,0
1995-08-22,2.9917,3.0241,2.9917,3.0081,1391171,0
1995-08-23,2.9917,3.0241,2.9917,3.0241,902820,0
1995-08-24,3.0241,3.0241,2.9755,2.9755,782616,0
1995-08-25,2.9917,2.9917,2.9432,2.9432,301773,0
1995-08-28,2.9432,2.9755,2.9269,2.9352,817671,0
1995-08-29,2.9269,2.9269,2.8219,2.9028,1957158,0
1995-08-30,2.9028,2.9594,2.9028,2.9594,540942,0
1995-08-31,2.9269,2.9917,2.9269,2.9917,477080,0
1995-09-01,2.9432,3.0081,2.9432,2.9917,550961,0
1995-09-05,3.0081,3.0483,2.9755,3.0401,1480079,0
1995-09-06,3.0483,3.0967,3.0483,3.0648,3112922,0
1995-09-07,3.0483,3.0808,3.0241,3.0648,1071869,0
1995-09-08,3.0401,3.0648,3.0241,3.0648,636109,0
1995-09-11,3.0808,3.0967,3.0483,3.0483,404452,0
1995-09-12,3.0967,3.0967,3.0483,3.0808,401950,0
1995-09-13,3.0648,3.113,3.0648,3.089,1252181,0
1995-09-14,3.0648,3.1534,3.0648,3.1376,1488844,0
1995-09-15,3.1376,3.1534,3.0648,3.0808,1990965,0
1995-09-18,3.0808,3.0808,3.0241,3.0567,464558,0
1995-09-19,3.0483,3.0648,3.0324,3.0483,1146999,0
1995-09-20,3.0324,3.0648,3.0241,3.0401,830196,0
1995-09-21,3.0241,3.0483,3.0081,3.0081,914094,0
1995-09-22,2.9755,3.0081,2.9269,2.9432,667412,0
1995-09-25,2.9269,2.9755,2.9269,2.9432,641115,0
1995-09-26,2.9432,2.9755,2.9028,2.9028,1010508,0
1995-09-27,2.8867,2.9111,2.7896,2.8381,944143,0
1995-09-28,2.8381,2.8544,2.8219,2.8544,2201333,0
1995-09-29,2.8219,2.8544,2.8219,2.8219,1041814,0
1995-10-02,2.8219,2.8544,2.8219,2.8461,659899,0
1995-10-03,2.8219,2.8544,2.8219,2.8544,2314028,0
1995-10-04,2.8544,2.8544,2.7896,2.7977,1298513,0
1995-10-05,2.7896,2.8219,2.7896,2.8219,797638,0
1995-10-06,2.8059,2.8381,2.8059,2.8059,667412,0
1995-10-09,2.8059,2.8219,2.7896,2.7896,741293,0
1995-10-10,2.7492,2.7652,2.7167,2.7408,2211349,0
1995-10-11,2.7652,2.7818,2.7492,2.7818,1562721,0
1995-10-12,2.7818,2.7818,2.7329,2.7652,657394,0
1995-10-13,2.7734,2.7896,2.7492,2.7492,750055,0
1995-10-16,2.8219,2.8381,2.7818,2.7977,704978,0
1995-10-17,2.7896,2.8059,2.7818,2.8059,750055,0
1995-10-18,2.8059,2.8059,2.7576,2.7576,996736,0
1995-10-19,2.7652,2.7896,2.6441,2.6765,2918836,0
1995-10-20,2.6844,2.7492,2.6844,2.6844,2103664,0
1995-10-23,2.6844,2.7167,2.6604,2.6765,701220,0
1995-10-24,2.6765,2.6765,2.628,2.6765,1213363,0
1995-10-25,2.6765,2.6765,2.5797,2.5797,2024774,0
1995-10-26,2.6117,2.6117,2.4744,2.4744,1730516,0
1995-10-27,2.4902,2.5067,2.3693,2.5067,4815889,0
1995-10-30,2.5067,2.5554,2.4902,2.5228,2559459,0
1995-10-31,2.5228,2.5632,2.5228,2.5228,1801888,0
1995-11-01,2.5554,2.5554,2.5148,2.5387,747553,0
1995-11-02,2.5387,2.5387,2.5067,2.5387,1357364,0
1995-11-03,2.5387,2.5387,2.5067,2.5228,1877017,0
1995-11-06,2.5228,2.5228,2.5067,2.5148,914094,0
1995-11-07,2.4902,2.5228,2.4744,2.4744,3647604,0
1995-11-08,2.5228,2.5228,2.4744,2.5067,1923348,0
1995-11-09,2.5067,2.5228,2.4744,2.5228,897813,0
1995-11-10,2.4902,2.5797,2.4902,2.5554,1100665,0
1995-11-13,2.5632,2.5797,2.5387,2.5632,1492601,0
1995-11-14,2.5554,2.5632,2.5387,2.5387,545953,0
1995-11-15,2.5387,2.5797,2.5387,2.5797,1030545,0
1995-11-16,2.5797,2.5956,2.5387,2.5387,1331068,0
1995-11-17,2.5632,2.5632,2.5387,2.5632,1321050,0
1995-11-20,2.5632,2.628,2.5632,2.5956,1582757,0
1995-11-21,2.628,2.6682,2.5956,2.6682,1260947,0
1995-11-22,2.6682,2.6765,2.6441,2.6441,691206,0
1995-11-24,2.6604,2.6844,2.6441,2.6844,290507,0
1995-11-27,2.6844,2.7007,2.6604,2.6765,896562,0
1995-11-28,2.6765,2.7007,2.6765,2.7007,725015,0
1995-11-29,2.7007,2.7007,2.6604,2.6844,227898,0
1995-11-30,2.6604,2.6844,2.6604,2.6604,493362,0
1995-12-01,2.6604,2.6844,2.6441,2.6441,1992221,0
1995-12-04,2.6441,2.6765,2.6441,2.6682,533432,0
1995-12-05,2.6765,2.7652,2.6441,2.7492,2406691,0
1995-12-06,2.7652,2.9111,2.7492,2.8867,3180537,0
1995-12-07,2.9352,2.9755,2.8867,2.9191,3389653,0
1995-12-08,2.9352,2.9917,2.8867,2.9191,3176782,0
1995-12-11,2.8867,2.9432,2.8867,2.8948,1040561,0
1995-12-12,2.8867,2.9432,2.8867,2.9191,2041058,0
1995-12-13,2.9755,3.1291,2.9432,3.113,3884264,0
1995-12-14,3.105,3.1455,3.0081,3.0081,2665898,0
1995-12-15,3.0725,3.0725,3.0081,3.0241,3355845,0
1995-12-18,2.8138,2.8544,2.7329,2.7896,2719739,0
1995-12-19,2.7896,2.9111,2.7896,2.8544,2129962,0
1995-12-20,2.8219,2.8544,2.7818,2.7818,3596263,0
1995-12-21,2.7896,2.8219,2.7818,2.8138,1719244,0
1995-12-22,2.7818,2.8138,2.7492,2.7652,760074,0
1995-12-26,2.7652,2.7652,2.7167,2.7492,529672,0
1995-12-27,2.7492,2.7492,2.6844,2.6844,658647,0
1995-12-28,2.7167,2.7167,2.5387,2.5554,1888288,0
1995-12-29,2.5387,2.6441,2.4582,2.5554,5991683,0
1996-01-02,2.5554,2.7329,2.5554,2.7007,4073345,0
1996-01-03,2.7007,2.8544,2.6604,2.7818,3702697,0
1996-01-04,2.7896,2.7896,2.7007,2.7167,2892534,0
1996-01-05,2.7007,2.7329,2.6844,2.7167,3378385,0
1996-01-08,2.7329,2.7492,2.6844,2.7492,400695,0
1996-01-09,2.7492,2.7492,2.725,2.7408,1600291,0
1996-01-10,2.7329,2.7492,2.7167,2.7329,2389165,0
1996-01-11,2.7167,2.7652,2.7007,2.7652,1527659,0
1996-01-12,2.7818,2.7818,2.7329,2.7329,916598,0
1996-01-15,2.7408,2.7818,2.6844,2.6844,1004254,0
1996-01-16,2.7167,2.7167,2.6765,2.6844,626091,0
1996-01-17,2.6765,2.7007,2.6765,2.7007,1091900,0
1996-01-18,2.7007,2.7007,2.5956,2.628,1863246,0
1996-01-19,2.5554,2.5632,2.5387,2.5632,1883280,0
1996-01-22,2.5632,2.7167,2.5554,2.6844,2995217,0
1996-01-23,2.7167,2.7818,2.6765,2.7167,2764818,0
1996-01-24,2.7167,2.7652,2.7167,2.7652,1296006,0
1996-01-25,2.7652,2.7652,2.7007,2.7007,1679176,0
1996-01-26,2.6844,2.7652,2.6844,2.7652,1384912,0
1996-01-29,2.7652,2.8138,2.7167,2.7818,1843209,0
1996-01-30,2.7896,2.8219,2.7652,2.7818,1485087,0
1996-01-31,2.7896,2.7896,2.7167,2.7818,1068108,0
1996-02-01,2.7492,2.9432,2.7492,2.9432,3642596,0
1996-02-02,2.9755,3.0401,2.9432,2.9755,2898797,0
1996-02-05,2.9755,3.0081,2.9432,3.0081,1100665,0
1996-02-06,2.9755,3.0241,2.9352,2.9594,3730247,0
1996-02-07,2.9432,2.9917,2.9432,2.9594,807659,0
1996-02-08,2.9594,3.0401,2.9432,3.0241,1289747,0
1996-02-09,2.9917,3.1615,2.9917,3.1455,4582981,0
1996-02-12,3.1455,3.186,3.113,3.1776,3163009,0
1996-02-13,3.1615,3.2182,3.1291,3.1615,2717235,0
1996-02-14,3.1615,3.2021,3.1615,3.1776,2124952,0
1996-02-15,3.1776,3.2021,3.1776,3.2021,562227,0
1996-02-16,3.2021,3.2665,3.1776,3.2342,2076115,0
1996-02-20,3.186,3.2342,3.1615,3.186,1139485,0
1996-02-21,3.186,3.2021,3.1615,3.186,1306023,0
1996-02-22,3.186,3.186,3.1615,3.186,1331068,0
1996-02-23,3.1776,3.2021,3.0081,3.0081,1500112,0
1996-02-26,3.0401,3.0483,3.0081,3.0401,2807392,0
1996-02-27,3.0401,3.0483,2.9269,2.9269,1194579,0
1996-02-28,2.9269,2.9755,2.9028,2.9191,1357364,0
1996-02-29,2.8867,2.9432,2.8702,2.8867,915342,0
1996-03-01,2.9028,2.9028,2.8702,2.8702,522158,0
1996-03-04,2.9028,2.9432,2.8702,2.9191,1379906,0
1996-03-05,2.9191,2.9755,2.9028,2.9269,2057332,0
1996-03-06,2.9028,2.9594,2.9028,2.9269,915342,0
1996-03-07,2.9269,2.9837,2.9191,2.9755,1858237,0
1996-03-08,2.9432,2.9594,2.8059,2.8219,1595278,0
1996-03-11,2.8219,2.8702,2.8059,2.8381,788874,0
1996-03-12,2.8544,2.9755,2.8059,2.9269,2858729,0
1996-03-13,3.0081,3.0808,2.9917,3.0483,1765574,0
1996-03-14,3.0401,3.0648,3.0241,3.0401,874022,0
1996-03-15,3.0648,3.0808,2.9755,3.0081,1751800,0
1996-03-18,3.0081,3.113,2.9755,3.113,2389165,0
1996-03-19,3.0967,3.1776,3.0808,3.1455,2092395,0
1996-03-20,3.1291,3.1615,3.0648,3.0648,813916,0
1996-03-21,3.0648,3.113,3.0648,3.0808,371896,0
1996-03-22,3.0808,3.113,3.0648,3.0967,176558,0
1996-03-25,3.0967,3.1455,3.0648,3.0808,1521400,0
1996-03-26,3.0808,3.0967,3.0648,3.0808,267966,0
1996-03-27,3.0967,3.0967,3.0648,3.0967,197849,0
1996-03-28,3.0483,3.0648,2.9755,2.9917,780107,0
1996-03-29,3.0081,3.0081,2.9432,2.9755,1033052,0
1996-04-01,2.9917,3.0241,2.9755,2.9755,515900,0
1996-04-02,2.9755,2.9917,2.9755,2.9917,815173,0
1996-04-03,2.9755,3.0401,2.9755,3.0241,706232,0
1996-04-04,2.9917,3.0241,2.9917,2.9917,291755,0
1996-04-08,2.9917,3.0081,2.9594,2.9594,718751,0
1996-04-09,2.9677,2.9917,2.9028,2.9028,897813,0
1996-04-10,2.9269,2.9269,2.8461,2.8461,674929,0
1996-04-11,2.8461,2.8867,2.8059,2.8381,2215109,0
1996-04-12,2.8381,2.9432,2.8381,2.9269,1540183,0
1996-04-15,2.9432,2.9432,2.9028,2.9028,550961,0
1996-04-16,2.9269,2.9432,2.9191,2.9191,482091,0
1996-04-17,2.9191,2.9432,2.9191,2.9191,563482,0
1996-04-18,2.9191,2.9594,2.9191,2.9594,1209607,0
1996-04-19,2.9432,2.9594,2.9269,2.9269,826438,0
1996-04-22,2.9594,3.0241,2.9269,3.0081,1103171,0
1996-04-23,3.0401,3.0967,3.0241,3.0967,3037790,0
1996-04-24,3.0648,3.0648,2.9755,3.0241,1051833,0
1996-04-25,3.0401,3.0483,3.0241,3.0483,453288,0
1996-04-26,3.0483,3.0967,3.0241,3.0648,975447,0
1996-04-29,3.0483,3.0808,3.0483,3.0648,1452528,0
1996-04-30,3.0401,3.0648,3.0241,3.0241,997987,0
1996-05-01,3.0483,3.0483,3.0241,3.0483,1481333,0
1996-05-02,3.016,3.0241,2.9432,2.9432,618577,0
1996-05-03,2.9917,2.9917,2.9269,2.9594,1458788,0
1996-05-06,2.9352,2.9594,2.9028,2.9191,383168,0
1996-05-07,2.9028,2.9191,2.8544,2.8544,440767,0
1996-05-08,2.8544,2.8702,2.7896,2.83,1646617,0
1996-05-09,2.8381,2.9191,2.8219,2.9191,1035556,0
1996-05-10,2.9432,2.9594,2.8867,2.9594,1331068,0
1996-05-13,2.9269,2.9432,2.9028,2.9191,2334065,0
1996-05-14,2.9028,2.9755,2.8867,2.9594,2381649,0
1996-05-15,2.9432,3.0483,2.9432,3.0081,1314788,0
1996-05-16,3.0081,3.0241,2.9917,3.0241,2329057,0
1996-05-17,2.9917,3.0725,2.9917,3.0401,1545190,0
1996-05-20,3.0483,3.0725,3.0081,3.016,1615312,0
1996-05-21,3.0081,3.0401,3.0081,3.0081,2119942,0
1996-05-22,3.0241,3.0483,2.9917,3.0483,806404,0
1996-05-23,3.0241,3.0483,2.9917,3.0401,2738519,0
1996-05-24,3.0241,3.0483,3.0241,3.0241,2360360,0
1996-05-28,3.0241,3.0483,2.9755,2.9755,1671662,0
1996-05-29,3.0081,3.0401,2.9755,3.0241,817671,0
1996-05-30,2.9917,3.0241,2.9917,3.0241,1426237,0
1996-05-31,3.0241,3.0241,2.9755,3.0241,1367382,0
1996-06-03,2.9917,3.0241,2.9594,2.9594,453288,0
1996-06-04,2.9594,2.9755,2.9432,2.9755,470820,0
1996-06-05,2.9755,2.9755,2.9432,2.9514,1103171,0
1996-06-06,2.9594,2.9594,2.9432,2.9432,617324,0
1996-06-07,2.9269,2.9594,2.9269,2.9432,493362,0
1996-06-10,2.9269,2.9432,2.9269,2.9269,286749,0
1996-06-11,2.9594,3.0081,2.9269,2.9917,1680431,0
1996-06-12,2.9917,3.0081,2.9917,2.9917,1331068,0
1996-06-13,2.9917,2.9998,2.9917,2.9917,752560,0
1996-06-14,2.9917,2.9998,2.9917,2.9917,484597,0
1996-06-17,2.9917,2.9998,2.9917,2.9998,1237154,0
1996-06-18,2.9917,2.9998,2.9755,2.9837,826438,0
1996-06-19,2.9755,3.0241,2.9755,3.0241,3380887,0
1996-06-20,3.0401,3.1455,3.0241,3.1291,3335806,0
1996-06-21,3.186,3.186,3.0725,3.0725,2103664,0
1996-06-24,3.0725,3.1291,3.0725,3.113,558474,0
1996-06-25,3.0967,3.113,3.0401,3.0401,3324540,0
1996-06-26,3.0401,3.0567,3.0401,3.0401,694960,0
1996-06-27,3.0483,3.0483,3.0241,3.0324,1162025,0
1996-06-28,3.0081,3.0241,2.9917,3.0081,1299767,0
1996-07-01,2.9917,3.0241,2.9755,3.0081,947901,0
1996-07-02,2.9917,3.0081,2.9594,2.9594,811412,0
1996-07-03,2.9917,2.9917,2.8702,2.8702,2022273,0
1996-07-05,2.8381,2.8625,2.8059,2.8219,788874,0
1996-07-08,2.8219,2.8702,2.7896,2.8625,2161265,0
1996-07-09,2.8544,2.9111,2.8544,2.9028,1054337,0
1996-07-10,2.9028,2.9028,2.8059,2.8059,970437,0
1996-07-11,2.8059,2.9269,2.8059,2.8867,2594517,0
1996-07-12,2.9028,2.9269,2.8544,2.9111,1167033,0
1996-07-15,2.9111,2.9111,2.8702,2.8702,611063,0
1996-07-16,2.8702,2.9028,2.8059,2.8625,1183312,0
1996-07-17,2.8867,2.9028,2.8219,2.8544,1039312,0
1996-07-18,2.8219,2.8544,2.8219,2.8219,463307,0
1996-07-19,2.8381,2.8381,2.7576,2.7734,927866,0
1996-07-22,2.7896,2.9837,2.7329,2.9594,3817898,0
1996-07-23,2.9917,3.0081,2.9269,2.9594,2523143,0
1996-07-24,2.9111,2.9269,2.8544,2.8702,684945,0
1996-07-25,2.8867,2.8867,2.8544,2.8867,155272,0
1996-07-26,2.8544,2.8867,2.8219,2.8544,539691,0
1996-07-29,2.8219,2.8544,2.7734,2.7734,452036,0
1996-07-30,2.7896,2.8059,2.7734,2.8059,930370,0
1996-07-31,2.7896,2.8219,2.7734,2.7896,674929,0
1996-08-01,2.8059,2.8381,2.7734,2.8381,997987,0
1996-08-02,2.8381,2.8544,2.7896,2.7896,930370,0
1996-08-05,2.8219,2.8544,2.7896,2.8059,825186,0
1996-08-06,2.8138,2.8702,2.7896,2.8544,756318,0
1996-08-07,2.8702,2.8867,2.7896,2.8219,1379906,0
1996-08-08,2.8059,2.8219,2.7734,2.7734,1545190,0
1996-08-09,2.7734,2.8219,2.7492,2.8138,847726,0
1996-08-12,2.8138,2.8381,2.7734,2.8381,1455035,0
1996-08-13,2.8059,2.8544,2.8059,2.8138,575999,0
1996-08-14,2.8381,2.8544,2.8138,2.8544,462054,0
1996-08-15,2.83,2.8702,2.83,2.8381,421983,0
1996-08-16,2.8544,2.9191,2.8544,2.8702,1055586,0
1996-08-19,2.8787,2.9028,2.8702,2.8867,593534,0
1996-08-20,2.8702,2.8867,2.8702,2.8702,256696,0
1996-08-21,2.8702,2.8867,2.8702,2.8867,162784,0
1996-08-22,2.8702,2.9432,2.8702,2.9432,896562,0
1996-08-23,2.9432,2.9755,2.9191,2.9432,887797,0
1996-08-26,2.9432,2.9432,2.8702,2.8702,1182059,0
1996-08-27,2.8867,2.9191,2.8544,2.8867,589778,0
1996-08-28,2.8867,2.9269,2.8544,2.9269,1428738,0
1996-08-29,2.9028,2.9269,2.8544,2.8544,437013,0
1996-08-30,2.8544,2.8702,2.7896,2.7896,2761058,0
1996-09-03,2.8059,2.8059,2.7734,2.7734,731277,0
1996-09-04,2.7734,2.8219,2.7734,2.8219,1496355,0
1996-09-05,2.7818,2.83,2.7818,2.7977,922858,0
1996-09-06,2.83,2.8867,2.8219,2.8867,1050576,0
1996-09-09,2.9191,2.9191,2.8544,2.8948,1106929,0
1996-09-10,2.8787,2.9028,2.8702,2.8867,773848,0
1996-09-11,2.8948,2.9191,2.8702,2.9191,762578,0
1996-09-12,2.9191,2.9432,2.9191,2.9191,581010,0
1996-09-13,2.9191,2.9191,2.8867,2.9028,1115694,0
1996-09-16,2.9028,2.9028,2.8867,2.9028,524666,0
1996-09-17,2.8867,2.9028,2.8867,2.9028,335586,0
1996-09-18,2.8867,2.9191,2.8867,2.8867,222889,0
1996-09-19,2.8867,2.9594,2.8867,2.9514,786365,0
1996-09-20,2.9755,3.0324,2.9191,3.0081,2697198,0
1996-09-23,2.9998,2.9998,2.9028,2.9191,871521,0
1996-09-24,2.9352,2.9917,2.9191,2.9917,1194579,0
1996-09-25,3.0081,3.0081,2.9594,3.0081,579762,0
1996-09-26,3.0081,3.0567,2.9755,3.0567,796387,0
1996-09-27,3.0567,3.2832,3.0241,3.1941,4482806,0
1996-09-30,3.1697,3.4366,3.1615,3.3799,5262918,0
1996-10-01,3.3638,3.3799,3.0725,3.113,3806630,0
1996-10-02,3.1291,3.2265,3.113,3.1615,1662892,0
1996-10-03,3.113,3.1455,3.0567,3.0967,800141,0
1996-10-04,3.1291,3.1941,3.0967,3.1534,7301468,0
1996-10-07,3.1291,3.1376,2.9594,3.113,4600515,0
1996-10-08,3.113,3.2991,3.0967,3.2665,3415949,0
1996-10-09,3.3152,3.3152,3.2101,3.2101,1227135,0
1996-10-10,3.2101,3.2665,3.1941,3.2342,608561,0
1996-10-11,3.2665,3.2665,3.1776,3.2101,1723002,0
1996-10-14,3.2265,3.3962,3.2101,3.2665,4202318,0
1996-10-15,3.2991,3.3476,3.2506,3.3152,1858237,0
1996-10-16,3.3638,3.5094,3.3476,3.4526,3590003,0
1996-10-17,3.5012,3.5738,3.4122,3.5497,4342565,0
1996-10-18,3.5497,3.598,3.4608,3.493,3522387,0
1996-10-21,3.4689,3.6388,3.4689,3.5497,4844686,0
1996-10-22,3.5497,3.5902,3.5337,3.5659,1488844,0
1996-10-23,3.5659,3.6063,3.5659,3.5738,5095124,0
1996-10-24,3.5738,3.5902,3.5012,3.5012,884041,0
1996-10-25,3.4689,3.4689,3.3799,3.4204,1455035,0
1996-10-28,3.4204,3.4526,3.3962,3.3962,1036808,0
1996-10-29,3.4122,3.4204,3.3799,3.3962,1397432,0
1996-10-30,3.3962,3.4204,3.3962,3.3962,907831,0
1996-10-31,3.3962,3.4448,3.3962,3.4366,701220,0
1996-11-01,3.4448,3.485,3.4366,3.4689,1462545,0
1996-11-04,3.4366,3.4771,3.4204,3.4526,1412460,0
1996-11-05,3.4689,3.6548,3.4448,3.6063,5399403,0
1996-11-06,3.5738,3.7032,3.5659,3.7032,1687938,0
1996-11-07,3.6548,3.7196,3.6226,3.6548,2900050,0
1996-11-08,3.6548,3.7032,3.6226,3.7032,1953403,0
1996-11-11,3.6711,3.7196,3.6548,3.7196,1849470,0
1996-11-12,3.6873,3.7196,3.6873,3.6873,742544,0
1996-11-13,3.6873,3.7032,3.6711,3.7032,3168019,0
1996-11-14,3.6388,3.6711,3.6063,3.6468,1398686,0
1996-11-15,3.6788,3.6873,3.6548,3.6548,2183804,0
1996-11-18,3.6548,3.7599,3.6548,3.7599,13633747,0
1996-11-19,3.7356,3.8813,3.7356,3.873,7977647,0
1996-11-20,3.873,3.8894,3.8246,3.8813,6056798,0
1996-11-21,3.8894,3.9943,3.8813,3.9782,2933862,0
1996-11-22,3.9943,4.1643,3.9782,4.1643,3322036,0
1996-11-25,4.1643,4.1643,4.075,4.1237,1716739,0
1996-11-26,4.1075,4.1643,4.059,4.0916,2458029,0
1996-11-27,4.1075,4.2612,4.059,4.2208,4469033,0
1996-11-29,4.229,4.2447,4.1237,4.1237,778855,0
1996-12-02,4.1237,4.1966,4.0916,4.1966,4320025,0
1996-12-03,4.1966,4.2447,4.1643,4.229,1321050,0
1996-12-04,4.2048,4.237,4.1966,4.1966,678682,0
1996-12-05,4.1966,4.31,4.1966,4.31,4536648,0
1996-12-06,4.229,4.4715,4.2128,4.4635,4976169,0
1996-12-09,4.4635,4.5201,4.4148,4.5201,4460268,0
1996-12-10,4.5201,4.528,4.423,4.4472,4941108,0
1996-12-11,4.4312,4.4715,4.3664,4.4472,2941375,0
1996-12-12,4.4635,4.5201,4.3826,4.4148,4957386,0
1996-12-13,4.3988,4.4069,4.2612,4.2612,3099152,0
1996-12-16,4.2612,4.2777,4.1804,4.2447,2420465,0
1996-12-17,4.2128,4.3259,4.2048,4.3015,4778322,0
1996-12-18,4.3664,4.3826,4.3259,4.3582,3926840,0
1996-12-19,4.3341,4.3582,4.2938,4.2938,2741021,0
1996-12-20,4.3341,4.3341,4.3015,4.3015,4154736,0
1996-12-23,4.3015,4.3421,4.3015,4.3015,4094631,0
1996-12-24,4.3259,4.3259,4.2447,4.2777,638612,0
1996-12-26,4.2612,4.3341,4.2612,4.31,2468046,0
1996-12-27,4.3341,4.3341,4.2777,4.2853,2351596,0
1996-12-30,4.3015,4.3015,4.2534,4.2534,841465,0
1996-12-31,4.2777,4.3259,4.2534,4.3015,2682171,0
1997-01-02,4.2938,4.2938,4.1157,4.1483,1967171,0
1997-01-03,4.1804,4.229,4.1483,4.229,1783108,0
1997-01-06,4.237,4.3988,4.237,4.3503,7256388,0
1997-01-07,4.3664,4.4715,4.3341,4.4715,4027013,0
1997-01-08,4.4877,4.4877,4.3503,4.3503,1293505,0
1997-01-09,4.3503,4.3826,4.2534,4.2534,1346095,0
1997-01-10,4.2128,4.2208,4.1075,4.1643,2064845,0
1997-01-13,4.1643,4.2534,4.1483,4.229,1193330,0
1997-01-14,4.2612,4.3503,4.2447,4.3503,1980946,0
1997-01-15,4.3503,4.3503,4.1157,4.1157,2824920,0
1997-01-16,4.1157,4.14,4.0025,4.1319,2620813,0
1997-01-17,4.14,4.1483,4.0996,4.0996,1516392,0
1997-01-20,4.1483,4.1483,4.0673,4.0834,2707217,0
1997-01-21,4.0673,4.0996,4.0673,4.0834,1396182,0
1997-01-22,4.0996,4.1319,4.0673,4.0996,1759315,0
1997-01-23,4.0834,4.1726,4.0673,4.0673,2921335,0
1997-01-24,4.0673,4.0834,3.9701,3.9865,1034302,0
1997-01-27,4.0185,4.0185,3.8411,3.8488,1982204,0
1997-01-28,3.8569,3.9298,3.8569,3.8813,1621576,0
1997-01-29,3.8894,4.0428,3.8894,4.035,1786865,0
1997-01-30,4.0428,4.1319,4.0269,4.1075,3425968,0
1997-01-31,4.1319,4.1643,4.0996,4.14,1771832,0
1997-02-03,4.1483,4.3015,4.1319,4.2777,1721748,0
1997-02-04,4.4148,4.6656,4.3259,4.4472,16870637,0
1997-02-05,4.4795,4.5201,4.2692,4.2938,2821162,0
1997-02-06,4.2938,4.3906,4.2447,4.3015,2007244,0
1997-02-07,4.31,4.4635,4.3015,4.3826,2543179,0
1997-02-10,4.4148,4.4148,4.2938,4.3015,1091900,0
1997-02-11,4.3503,4.3582,4.2777,4.3341,2097406,0
1997-02-12,4.3582,4.5522,4.3341,4.5039,3438492,0
1997-02-13,4.4957,4.5522,4.4312,4.512,1953403,0
1997-02-14,4.5522,4.5522,4.3421,4.3421,1267209,0
1997-02-18,4.3826,4.423,4.3503,4.3664,1959661,0
1997-02-19,4.3988,4.3988,4.229,4.2612,2587004,0
1997-02-20,4.2128,4.2447,4.156,4.1804,1225886,0
1997-02-21,4.1804,4.3015,4.1804,4.1804,2126205,0
1997-02-24,4.1804,4.2447,4.1804,4.1966,1403691,0
1997-02-25,4.1885,4.4148,4.1885,4.3826,5028756,0
1997-02-26,4.3664,4.3988,4.1319,4.1966,2818659,0
1997-02-27,4.1643,4.1966,4.0025,4.0025,2506867,0
1997-02-28,4.035,4.237,4.0025,4.1726,4274948,0
1997-03-03,4.1966,4.3988,4.0996,4.2777,3147986,0
1997-03-04,4.3259,4.3988,4.2777,4.3341,1352358,0
1997-03-05,4.3341,4.5603,4.3259,4.5522,3767812,0
1997-03-06,4.5522,4.7301,4.528,4.6735,4467783,0
1997-03-07,4.6979,4.7301,4.6573,4.7141,2935112,0
1997-03-10,4.7301,4.8355,4.6817,4.8273,1500112,0
1997-03-11,4.8273,4.8677,4.7787,4.7787,2982696,0
1997-03-12,4.7545,4.795,4.6251,4.6251,3052820,0
1997-03-13,4.5445,4.609,4.512,4.5764,1778097,0
1997-03-14,4.5764,4.6251,4.512,4.512,1140735,0
1997-03-17,4.512,4.706,4.512,4.6413,1878273,0
1997-03-18,4.6898,4.706,4.4795,4.4957,2265197,0
1997-03-19,4.4635,4.5603,4.3747,4.3906,2843703,0
1997-03-20,4.4148,4.4148,4.3015,4.3747,1710478,0
1997-03-21,4.3988,4.4069,4.3582,4.3988,2520640,0
1997-03-24,4.3988,4.6251,4.2777,4.6008,2285230,0
1997-03-25,4.5764,4.6573,4.2938,4.2938,4287470,0
1997-03-26,4.2938,4.4795,4.2128,4.4312,2123699,0
1997-03-27,4.512,4.512,4.229,4.229,2072360,0
1997-03-31,4.2612,4.3015,4.1319,4.2447,2064845,0
1997-04-01,4.2128,4.4472,4.1804,4.3988,2802379,0
1997-04-02,4.4148,4.4148,4.2612,4.2612,1506374,0
1997-04-03,4.2534,4.3826,4.2048,4.3015,2278969,0
1997-04-04,4.2612,4.4148,4.2612,4.3988,2257685,0
1997-04-07,4.4148,4.439,4.3259,4.3664,1918344,0
1997-04-08,4.4312,4.5764,4.3664,4.512,3121685,0
1997-04-09,4.4957,4.4957,4.3503,4.3988,2432985,0
1997-04-10,4.4148,4.4795,4.3826,4.4148,1101922,0
1997-04-11,4.3988,4.439,4.3341,4.3582,1677922,0
1997-04-14,4.3664,4.512,4.2777,4.4877,2546939,0
1997-04-15,4.5445,4.6735,4.4635,4.5445,3044054,0
1997-04-16,4.5362,4.6332,4.3826,4.609,3154243,0
1997-04-17,4.6251,4.7301,4.5603,4.6573,2086133,0
1997-04-18,4.6735,4.6979,4.5445,4.6251,2002236,0
1997-04-21,4.5764,4.609,4.3988,4.4312,1477574,0
1997-04-22,4.4635,4.609,4.3988,4.609,2416714,0
1997-04-23,4.5764,4.7867,4.5764,4.7301,3226869,0
1997-04-24,4.7625,4.795,4.609,4.6573,1733021,0
1997-04-25,4.6332,4.6735,4.5603,4.5764,3204329,0
1997-04-28,4.5764,4.7625,4.5764,4.7301,1988468,0
1997-04-29,4.7787,4.7787,4.512,4.6573,4221101,0
1997-04-30,4.6573,4.6573,4.3988,4.439,4645591,0
1997-05-01,4.4715,4.8029,4.4148,4.7787,4835923,0
1997-05-02,4.7545,4.795,4.6656,4.7545,3144227,0
1997-05-05,4.706,5.0376,4.706,5.0376,5450743,0
1997-05-06,4.989,5.2074,4.9728,5.1184,4793347,0
1997-05-07,5.1184,5.1668,4.9728,4.989,2456779,0
1997-05-08,4.9567,5.1345,4.9404,4.9728,2324048,0
1997-05-09,5.0051,5.0538,4.795,4.9245,3094138,0
1997-05-12,4.9567,5.2801,4.9404,5.2639,5996694,0
1997-05-13,5.2881,5.4822,5.2881,5.3368,3958144,0
1997-05-14,5.3611,5.3689,5.2315,5.3044,3021512,0
1997-05-15,5.1993,5.4341,5.1668,5.3689,2977684,0
1997-05-16,5.3205,5.3689,5.2396,5.3286,4083361,0
1997-05-19,5.3689,5.3689,5.3044,5.3528,1184564,0
1997-05-20,5.3044,5.4173,5.3044,5.4173,1477574,0
1997-05-21,5.45,5.5146,5.2881,5.3368,2627074,0
1997-05-22,5.3528,5.3528,4.989,5.1509,1628461,0
1997-05-23,5.1345,5.5469,5.1022,5.5146,1175801,0
1997-05-27,5.5306,5.5469,5.1993,5.5469,1808776,0
1997-05-28,5.4905,5.5469,5.3931,5.4663,1339207,0
1997-05-29,5.5146,5.7409,5.4255,5.6604,2285230,0
1997-05-30,5.6277,5.7733,5.4255,5.7733,2798627,0
1997-06-02,5.8058,5.8702,5.4255,5.5632,2608291,0
1997-06-03,5.6118,5.8058,5.5306,5.7168,836459,0
1997-06-04,5.7409,5.8058,5.4905,5.5146,1776843,0
1997-06-05,5.6442,5.7409,5.5469,5.6764,911585,0
1997-06-06,5.7087,5.8702,5.6764,5.8702,1714863,0
1997-06-09,5.9027,5.9997,5.8379,5.935,2324674,0
1997-06-10,5.9997,6.0564,5.935,5.9592,1457540,0
1997-06-11,6.0564,6.0886,5.9592,5.9592,1416215,0
1997-06-12,5.9511,6.4445,5.9511,6.3797,1764950,0
1997-06-13,6.3638,6.5655,6.2018,6.2829,2890034,0
1997-06-16,6.3797,6.4445,6.2829,6.4202,1015515,0
1997-06-17,6.3797,6.4608,6.3314,6.3797,1595278,0
1997-06-18,6.2992,6.4608,6.2992,6.3958,2703459,0
1997-06-19,6.3476,6.4281,6.3149,6.4281,1001117,0
1997-06-20,6.4687,6.7599,6.4202,6.7599,2462416,0
1997-06-23,6.7599,6.9538,6.5093,6.5253,2007873,0
1997-06-24,6.614,6.614,6.3638,6.5655,1639102,0
1997-06-25,6.5655,6.5655,6.4281,6.4445,1354235,0
1997-06-26,6.493,6.5414,6.2667,6.3314,925989,0
1997-06-27,6.3797,6.4767,6.3314,6.4524,1212112,0
1997-06-30,6.3958,6.6627,5.9027,5.9266,2802379,0
1997-07-01,6.0242,6.1213,5.9027,5.9431,1620323,0
1997-07-02,5.9756,6.1452,5.8217,6.1292,3546175,0
1997-07-03,6.1858,6.3958,6.0886,6.3797,1367382,0
1997-07-07,6.4122,6.4767,6.3314,6.3638,1031168,0
1997-07-08,6.3797,6.4364,5.9834,6.0564,2599526,0
1997-07-09,6.0564,6.1374,5.9997,5.9997,917848,0
1997-07-10,6.0564,6.0886,5.9834,5.9834,991727,0
1997-07-11,6.0077,6.0242,5.8379,5.8702,1951523,0
1997-07-14,5.9192,5.9592,5.45,5.5146,3836682,0
1997-07-15,5.5469,5.8867,5.45,5.8379,2904432,0
1997-07-16,5.7893,6.2829,5.6442,6.1858,3956893,0
1997-07-17,6.2667,6.2829,6.0564,6.1858,2310901,0
1997-07-18,6.1858,6.2505,5.9592,6.1213,2175664,0
1997-07-21,6.0886,6.1213,5.8702,6.0564,1674790,0
1997-07-22,6.0077,6.1213,6.0077,6.0724,1552078,0
1997-07-23,6.0077,6.1213,5.9997,6.0886,1870764,0
1997-07-24,6.0484,6.4767,6.0484,6.4281,1584007,0
1997-07-25,6.4122,6.5253,6.0242,6.2748,1942756,0
1997-07-28,6.2829,6.2829,6.1213,6.2182,1413084,0
1997-07-29,6.1858,6.2829,6.1213,6.2505,1230895,0
1997-07-30,6.1696,6.3314,6.1696,6.2992,711862,0
1997-07-31,6.2992,6.4281,6.2018,6.3314,635479,0
1997-08-01,6.3476,6.3476,6.0564,6.0886,1322301,0
1997-08-04,6.1213,6.2667,5.935,6.2667,1031796,0
1997-08-05,6.1858,6.2667,6.0886,6.105,1481333,0
1997-08-06,6.0886,6.1858,6.0564,6.1374,1307274,0
1997-08-07,6.1696,6.1858,5.9997,6.0724,1145122,0
1997-08-08,6.0242,6.0484,5.6764,5.8379,1453782,0
1997-08-11,5.8058,6.105,5.7733,6.0724,852107,0
1997-08-12,6.0484,6.1858,5.9834,6.1213,1021777,0
1997-08-13,6.2505,6.2505,6.0724,6.1374,761328,0
1997-08-14,6.1374,6.2018,6.0564,6.1858,982965,0
1997-08-15,6.1858,6.2182,5.8217,5.8217,1327311,0
1997-08-18,5.8702,5.9192,5.6442,5.6764,1066858,0
1997-08-19,5.7087,6.0808,5.7087,6.0808,1378026,0
1997-08-20,6.0808,6.2424,6.0158,6.2424,1437501,0
1997-08-21,6.2748,6.3476,6.0321,6.0968,1227135,0
1997-08-22,6.0158,6.1776,5.9834,6.1617,995482,0
1997-08-25,6.1776,6.2424,6.1129,6.2424,709987,0
1997-08-26,6.1129,6.2424,6.1129,6.2263,766336,0
1997-08-27,6.1776,6.3958,6.1776,6.3881,2808011,0
1997-08-28,6.3958,6.3958,6.1776,6.2748,1658516,0
1997-08-29,6.3072,6.3233,6.0643,6.0643,774472,0
1997-09-02,6.0968,6.2908,6.0968,6.2098,1280356,0
1997-09-03,6.3393,6.3958,6.2748,6.3476,1019277,0
1997-09-04,6.3958,6.3958,6.2098,6.3072,525289,0
1997-09-05,6.3072,6.5253,6.2424,6.4767,1469431,0
1997-09-08,6.5253,6.5253,6.4281,6.4524,1092528,0
1997-09-09,6.4364,6.6546,6.3958,6.574,1692321,0
1997-09-10,6.574,6.687,6.574,6.6546,2052326,0
1997-09-11,6.6063,6.9134,6.6063,6.7678,2725373,0
1997-09-12,6.7842,6.865,6.7517,6.8003,2282100,0
1997-09-15,6.7517,6.8326,6.7517,6.7678,1081885,0
1997-09-16,6.8326,6.9134,6.7678,6.8972,1275347,0
1997-09-17,6.8972,7.2936,6.865,7.0913,2190064,0
1997-09-18,7.1237,7.1481,6.9619,6.9619,1004878,0
1997-09-19,6.9619,7.0107,6.865,6.9941,1546441,0
1997-09-22,6.9702,7.2367,6.946,7.1399,901569,0
1997-09-23,7.1967,7.1967,6.8569,7.0107,2285855,0
1997-09-24,7.0429,7.0429,6.8813,6.9134,899689,0
1997-09-25,6.8972,6.8972,6.7032,6.7355,785116,0
1997-09-26,6.8162,6.9134,6.7355,6.8813,950404,0
1997-09-29,6.9619,7.1077,6.8972,6.9781,600421,0
1997-09-30,6.9781,7.1722,6.9781,7.1722,1118199,0
1997-10-01,7.1884,7.4068,7.1077,7.4068,1007380,0
1997-10-02,7.3584,7.3905,7.0429,7.1156,1126333,0
1997-10-03,7.1722,7.4551,7.1077,7.1481,1792497,0
1997-10-06,7.1967,7.2773,7.1077,7.2449,579762,0
1997-10-07,7.2367,7.6168,7.2367,7.5846,1919592,0
1997-10-08,7.5687,7.6168,7.2612,7.3584,2459908,0
1997-10-09,7.3258,7.3743,7.1884,7.3421,544073,0
1997-10-10,7.2367,7.4875,7.2367,7.3743,564733,0
1997-10-13,7.3097,7.4068,7.1722,7.2449,614818,0
1997-10-14,7.2449,7.3097,7.1884,7.1967,367514,0
1997-10-15,7.2126,7.2367,6.9619,7.0107,839586,0
1997-10-16,7.3421,7.4551,6.6387,6.687,4710079,0
1997-10-17,6.7032,6.7032,6.2908,6.4524,3186798,0
1997-10-20,6.5011,6.5898,6.4202,6.574,1604042,0
1997-10-21,6.6224,6.8972,6.5093,6.7678,3494210,0
1997-10-22,6.7842,6.8813,6.7195,6.8003,2067350,0
1997-10-23,6.7195,6.7517,6.4608,6.6789,1773716,0
1997-10-24,6.687,6.7517,6.3072,6.3072,2164394,0
1997-10-27,6.3233,6.3233,5.555,5.636,4992447,0
1997-10-28,5.4581,5.8379,5.0376,5.7491,4818393,0
1997-10-29,5.8867,6.2582,5.8058,5.8379,2792989,0
1997-10-30,5.7893,6.0158,5.7004,5.7329,2283353,0
1997-10-31,5.8702,5.9511,5.757,5.765,3012122,0
1997-11-03,5.8867,6.5414,5.7893,6.5093,2785478,0
1997-11-04,6.4122,6.6546,6.3393,6.3881,2299004,0
1997-11-05,6.4122,6.5414,6.2908,6.3476,1302268,0
1997-11-06,6.3393,6.5011,6.3393,6.4202,751934,0
1997-11-07,6.2098,6.3393,5.9511,6.105,4897909,0
1997-11-10,6.0808,6.3393,6.0808,6.2424,1683555,0
1997-11-11,6.3476,6.3476,6.1452,6.2748,947273,0
1997-11-12,6.0968,6.2263,5.9834,6.1129,2512501,0
1997-11-13,6.1452,6.1452,5.765,5.8622,3085374,0
1997-11-14,5.8543,6.1776,5.8543,6.1617,1066858,0
1997-11-17,6.2098,6.4608,6.1776,6.3072,1576494,0
1997-11-18,6.4202,6.4202,6.1939,6.1939,716871,0
1997-11-19,6.1776,6.3556,6.1776,6.2582,1393052,0
1997-11-20,6.2582,6.7438,6.2582,6.7438,2509997,0
1997-11-21,6.8003,6.8405,6.6627,6.8162,2146239,0
1997-11-24,6.8003,6.9134,6.6467,6.6546,971066,0
1997-11-25,6.6953,6.6953,6.3881,6.598,1252181,0
1997-11-26,6.5011,6.9056,6.5011,6.9056,1021148,0
1997-11-28,6.8003,7.0591,6.8003,7.0591,547830,0
1997-12-01,7.0591,7.1077,6.8405,7.0834,1159520,0
1997-12-02,7.1237,7.2207,6.9295,6.9538,1630965,0
1997-12-03,6.9134,7.0749,6.8246,7.0429,1153259,0
1997-12-04,7.0266,7.2855,7.0266,7.2207,1013640,0
1997-12-05,7.2047,7.253,7.1237,7.1399,1585258,0
1997-12-08,7.2207,7.3826,7.0913,7.1321,944143,0
1997-12-09,7.1237,7.253,7.0266,7.0749,1652878,0
1997-12-10,6.9781,7.0591,6.8488,6.9781,884041,0
1997-12-11,6.8405,6.9538,6.6627,6.7438,1260321,0
1997-12-12,6.776,6.7921,6.6789,6.7195,1008631,0
1997-12-15,6.7599,7.253,6.6301,7.1643,1648497,0
1997-12-16,7.1237,7.2047,6.9941,7.1884,887170,0
1997-12-17,7.1558,7.3341,6.9941,7.0107,1141364,0
1997-12-18,6.9295,7.1237,6.7599,7.0591,10496410,0
1997-12-19,6.776,7.0913,6.7438,7.0429,5567196,0
1997-12-22,7.0107,7.1884,6.865,6.865,1358619,0
1997-12-23,6.9056,6.9619,6.598,6.598,1096911,0
1997-12-24,6.6467,6.7438,6.4687,6.5655,978581,0
1997-12-26,6.598,6.865,6.5655,6.865,562853,0
1997-12-29,6.8003,6.9056,6.582,6.582,2056706,0
1997-12-30,6.6467,6.7599,6.582,6.687,952286,0
1997-12-31,6.6301,6.865,6.598,6.7438,962925,0
1998-01-02,6.6789,6.776,6.5253,6.6708,2486208,0
1998-01-05,6.7438,6.9134,6.5655,6.9134,2407319,0
1998-01-06,6.8405,6.9056,6.7921,6.8003,3114798,0
1998-01-07,6.7112,6.776,6.3715,6.5253,3102277,0
1998-01-08,6.4202,6.5335,6.2748,6.3233,2454902,0
1998-01-09,6.3393,6.4524,6.2098,6.2341,2193193,0
1998-01-12,6.2263,6.2748,6.0968,6.1858,3354594,0
1998-01-13,6.1617,6.1939,6.1452,6.1776,5988555,0
1998-01-14,6.2098,6.3881,6.1617,6.3715,3566215,0
1998-01-15,6.4202,6.4202,6.3149,6.3393,2127457,0
1998-01-16,6.4202,6.582,6.3556,6.5495,1278473,0
1998-01-20,6.614,6.7112,6.5495,6.614,2327181,0
1998-01-21,6.5335,6.6467,6.4202,6.4281,1381782,0
1998-01-22,6.4445,6.598,6.3638,6.4202,2317788,0
1998-01-23,6.4202,6.4687,6.2748,6.3393,1999108,0
1998-01-26,6.3233,6.3715,6.2748,6.2992,2191318,0
1998-01-27,6.2992,6.3393,6.2582,6.3233,1862618,0
1998-01-28,6.3556,6.5655,6.3556,6.5175,1923976,0
1998-01-29,6.4849,6.614,6.4849,6.5335,1796878,0
1998-01-30,6.5175,6.5655,6.4524,6.4849,1692321,0
1998-02-02,6.598,6.9538,6.582,6.9295,2925721,0
1998-02-03,6.9619,7.4472,6.9295,7.3421,8586205,0
1998-02-04,7.3826,7.4148,7.1237,7.2047,7787315,0
1998-02-05,7.1967,7.3177,7.1558,7.1884,4816514,0
1998-02-06,7.1558,7.3177,7.1237,7.2449,2886904,0
1998-02-09,7.253,7.4632,7.2126,7.4309,2399177,0
1998-02-10,7.4309,7.4795,7.3584,7.4714,3290732,0
1998-02-11,7.4955,7.7865,7.4632,7.7059,4720721,0
1998-02-12,7.6898,7.7544,7.5764,7.6332,3352087,0
1998-02-13,7.625,7.6898,7.4795,7.5764,2588882,0
1998-02-17,7.6572,7.7381,7.5926,7.7059,1944636,0
1998-02-18,7.7059,8.3044,7.6736,8.2882,5831406,0
1998-02-19,8.2394,8.5625,8.1426,8.4984,4149103,0
1998-02-20,8.5464,8.5957,8.385,8.5707,3581236,0
1998-02-23,8.5957,8.5957,8.4012,8.4658,3945622,0
1998-02-24,8.4335,8.482,8.3689,8.4012,3708957,0
1998-02-25,8.4012,8.4176,8.3689,8.4012,2913200,0
1998-02-26,8.4335,8.4496,8.2072,8.385,1577124,0
1998-02-27,8.3689,8.385,8.1261,8.1506,1660392,0
1998-03-02,8.0941,8.3689,8.0941,8.2394,1043693,0
1998-03-03,8.2072,8.4176,8.1506,8.385,1382406,0
1998-03-04,8.4012,8.5301,8.2882,8.3527,2180673,0
1998-03-05,8.2882,8.3527,8.2072,8.2072,1141364,0
1998-03-06,8.3365,8.385,8.2072,8.3207,671169,0
1998-03-09,8.3689,8.4012,8.2394,8.3689,1624078,0
1998-03-10,8.3689,8.3933,8.3123,8.3689,1614686,0
1998-03-11,8.3365,8.385,8.2072,8.2561,1595906,0
1998-03-12,8.1748,8.2072,8.1102,8.1183,726891,0
1998-03-13,8.1102,8.3608,8.0455,8.0616,1234649,0
1998-03-16,8.1589,8.385,8.0534,8.3527,1498860,0
1998-03-17,8.385,8.385,8.1506,8.2801,1482582,0
1998-03-18,8.2719,8.385,8.2719,8.3044,1328563,0
1998-03-19,8.385,8.4496,8.3044,8.377,2271458,0
1998-03-20,8.4335,8.4658,8.0293,8.1912,3273828,0
1998-03-23,8.1748,8.1748,7.8192,8.0941,1878273,0
1998-03-24,8.0616,8.2561,8.0293,8.1748,1473189,0
1998-03-25,8.1426,8.3689,8.1426,8.2072,2349095,0
1998-03-26,8.2719,8.2719,8.0778,8.1589,894058,0
1998-03-27,8.1912,8.1912,7.8996,7.916,987969,0
1998-03-30,7.916,8.0455,7.8192,7.9644,723133,0
1998-03-31,7.9809,8.0132,7.6168,7.6654,2273335,0
1998-04-01,7.7222,7.8029,7.528,7.7302,1848845,0
1998-04-02,7.7381,7.8837,7.7059,7.8192,1225886,0
1998-04-03,7.7222,7.8676,7.6898,7.8597,1329814,0
1998-04-06,7.8434,7.8918,7.6495,7.7059,1318546,0
1998-04-07,7.7544,8.0293,7.6572,7.989,1556461,0
1998-04-08,7.9969,8.1102,7.8837,8.0293,1019898,0
1998-04-09,7.9969,8.1102,7.8837,7.924,374404,0
1998-04-13,7.8514,7.8757,7.7381,7.7707,822681,0
1998-04-14,7.7544,7.7707,7.6898,7.7707,1910197,0
1998-04-15,7.7544,7.8192,7.5926,7.6572,1652878,0
1998-04-16,7.5926,7.6736,7.3662,7.4148,1565850,0
1998-04-17,7.4472,7.4795,7.2287,7.3662,2652743,0
1998-04-20,7.3662,7.4148,7.253,7.35,1655387,0
1998-04-21,7.3421,7.3986,7.253,7.253,3720856,0
1998-04-22,7.3015,7.3015,7.0507,7.1156,1465052,0
1998-04-23,7.0834,7.1481,6.7921,6.8246,1690445,0
1998-04-24,6.8246,6.9863,6.5335,6.6627,3141094,0
1998-04-27,6.7112,6.8246,6.5175,6.6627,3825414,0
1998-04-28,7.1237,7.1237,6.6546,6.8892,6066190,0
1998-04-29,6.9863,7.5442,6.9863,7.4551,4718220,0
1998-04-30,7.4309,7.7707,7.3015,7.6412,2801752,0
1998-05-01,7.5602,7.6412,7.2773,7.3743,1850723,0
1998-05-04,7.3986,7.5038,7.1643,7.1722,1781227,0
1998-05-05,7.1156,7.2367,6.9863,7.1722,1623447,0
1998-05-06,7.2126,7.3986,7.0834,7.2855,1486964,0
1998-05-07,7.3421,7.4955,7.2855,7.3258,1302268,0
1998-05-08,7.2773,7.4795,7.2773,7.4309,3357719,0
1998-05-11,7.439,7.6087,7.4309,7.4632,1353607,0
1998-05-12,7.528,7.5926,7.1722,7.3177,1913955,0
1998-05-13,7.2773,7.2773,7.1156,7.253,1579627,0
1998-05-14,7.2126,7.35,7.1722,7.1722,1749922,0
1998-05-15,7.2773,7.2855,6.9619,7.0429,1908328,0
1998-05-18,7.0185,7.2773,7.0185,7.1884,1039938,0
1998-05-19,7.2126,7.3584,7.1481,7.3584,433256,0
1998-05-20,7.3743,7.3743,7.2936,7.3421,1146372,0
1998-05-21,7.3743,7.3743,7.2449,7.3341,724385,0
1998-05-22,7.2773,7.3584,7.2287,7.2449,221636,0
1998-05-26,7.2287,7.3177,7.1321,7.2936,913466,0
1998-05-27,7.2449,7.2936,7.1643,7.2126,2073610,0
1998-05-28,7.3258,7.3584,7.2126,7.3584,542819,0
1998-05-29,7.3584,7.3584,7.1156,7.1237,1107553,0
1998-06-01,7.1156,7.2287,7.0346,7.1967,1782481,0
1998-06-02,7.1643,7.2449,7.1643,7.2449,1704217,0
1998-06-03,7.2367,7.2449,7.1399,7.1803,1143241,0
1998-06-04,7.1399,7.2287,7.1156,7.1967,1082510,0
1998-06-05,7.2612,7.3826,7.2287,7.3584,1178301,0
1998-06-08,7.3905,7.3905,7.2936,7.3421,1826305,0
1998-06-09,7.3341,7.3421,7.2287,7.2936,815795,0
1998-06-10,7.2773,7.2773,6.9863,6.9863,1260947,0
1998-06-11,6.9781,7.1156,6.9702,7.0346,1213992,0
1998-06-12,7.0346,7.1321,7.0025,7.0185,1420596,0
1998-06-15,7.0185,7.0185,6.9134,6.9538,1227135,0
1998-06-16,6.9134,7.0025,6.7921,6.946,3054069,0
1998-06-17,6.9863,7.0346,6.9375,6.9863,2061089,0
1998-06-18,6.9863,6.9863,6.8972,6.9702,1418722,0
1998-06-19,7.0507,7.0507,6.8892,6.9863,2763568,0
1998-06-22,6.9863,7.0185,6.8726,7.0185,956038,0
1998-06-23,6.9863,7.0185,6.9538,7.0185,1254058,0
1998-06-24,6.9056,7.1321,6.7678,7.1156,2637095,0
1998-06-25,7.0991,7.1156,6.7678,6.7921,1955909,0
1998-06-26,6.8726,6.8726,6.598,6.6953,2335946,0
1998-06-29,6.6953,6.776,6.598,6.614,1409330,0
1998-06-30,6.614,6.776,6.582,6.7438,1506374,0
1998-07-01,6.7921,6.8405,6.6627,6.6789,1211486,0
1998-07-02,6.6467,6.6953,6.1776,6.2505,2982696,0
1998-07-06,6.2992,6.4524,6.1939,6.4364,2333437,0
1998-07-07,6.5011,6.5335,6.4041,6.5175,1749296,0
1998-07-08,6.4524,6.5335,6.2748,6.5335,1361120,0
1998-07-09,6.5335,6.5335,6.2098,6.3393,1605296,0
1998-07-10,6.3072,6.3881,6.2748,6.3715,678682,0
1998-07-13,6.3715,6.4364,6.2424,6.3072,1008000,0
1998-07-14,6.2908,6.3881,6.2018,6.3881,1006128,0
1998-07-15,6.3556,6.614,6.2582,6.5175,1573365,0
1998-07-16,6.4849,6.5335,6.3556,6.4524,1401192,0
1998-07-17,6.5175,6.5495,6.2748,6.2748,1081260,0
1998-07-20,6.4524,6.4687,6.1617,6.2341,998613,0
1998-07-21,6.3233,6.3556,6.1696,6.2263,1849470,0
1998-07-22,6.2424,6.4122,6.1939,6.2829,1438755,0
1998-07-23,6.2829,6.3233,6.1292,6.1292,925989,0
1998-07-24,6.1776,6.1776,6.0808,6.1292,920976,0
1998-07-27,6.1292,6.2582,5.8867,6.2582,1667279,0
1998-07-28,6.2263,6.2582,5.935,5.935,1014894,0
1998-07-29,5.9674,6.1452,5.9674,6.0968,1325432,0
1998-07-30,6.0968,6.1696,5.9511,6.0724,1053086,0
1998-07-31,5.9916,6.0808,5.757,5.7733,727515,0
1998-08-03,5.7733,6.1452,5.6442,6.1129,2017262,0
1998-08-04,6.1213,6.2341,5.8702,5.9511,2595146,0
1998-08-05,6.0643,6.1617,5.8379,5.935,1667909,0
1998-08-06,5.8785,6.1939,5.8702,6.0808,689322,0
1998-08-07,6.0808,6.2582,6.0643,6.2582,1072490,0
1998-08-10,6.3393,6.3715,6.0158,6.0808,1466303,0
1998-08-11,5.7409,6.0158,5.7247,6.0077,1198960,0
1998-08-12,5.9997,6.3556,5.9997,6.3393,942267,0
1998-08-13,6.3072,6.3881,6.2263,6.2908,1276597,0
1998-08-14,6.3072,6.3715,5.8702,5.8702,917848,0
1998-08-17,5.9027,6.0484,5.8702,5.9834,1431868,0
1998-08-18,5.9834,5.9834,5.8058,5.8217,2339073,0
1998-08-19,5.9431,5.9431,5.4417,5.4581,3347707,0
1998-08-20,5.5065,5.539,5.3368,5.3611,4206076,0
1998-08-21,5.3611,5.5228,5.1993,5.4341,2113057,0
1998-08-24,5.474,5.6118,5.3773,5.4341,936006,0
1998-08-25,5.3773,5.636,5.3773,5.636,560973,0
1998-08-26,5.6035,5.6277,5.4417,5.5065,818300,0
1998-08-27,5.4417,5.539,5.3123,5.45,1599661,0
1998-08-28,5.474,5.474,5.2801,5.3286,1383037,0
1998-08-31,5.4255,5.5065,5.2801,5.3123,2099909,0
1998-09-01,5.2962,5.4581,5.2478,5.3689,1168909,0
1998-09-02,5.3611,5.4417,5.2154,5.3931,1116319,0
1998-09-03,5.3931,5.6195,5.3123,5.5146,945397,0
1998-09-04,5.5146,5.6195,5.183,5.2801,884041,0
1998-09-08,5.3931,5.636,5.2881,5.636,1208979,0
1998-09-09,5.5873,5.6195,5.4905,5.5469,813916,0
1998-09-10,5.555,5.6035,5.3123,5.3123,715622,0
1998-09-11,5.3123,5.6035,5.3123,5.6035,1245292,0
1998-09-14,5.5873,5.8945,5.5873,5.8945,1459415,0
1998-09-15,5.8945,5.9431,5.765,5.9431,1282857,0
1998-09-16,5.8945,6.0564,5.8135,5.9916,1304144,0
1998-09-17,5.8945,6.0077,5.765,5.765,967307,0
1998-09-18,5.7977,5.8622,5.6518,5.7087,1475068,0
1998-09-21,5.6518,5.6845,5.5306,5.6764,851485,0
1998-09-22,5.6845,5.8785,5.5794,5.8785,938508,0
1998-09-23,5.8302,6.1532,5.765,6.1292,1298513,0
1998-09-24,5.9916,6.1532,5.7168,5.7168,1890169,0
1998-09-25,5.7329,5.9027,5.6925,5.8702,1950901,0
1998-09-28,5.9511,6.0724,5.8867,6.0401,651760,0
1998-09-29,6.0401,6.0564,5.7977,5.8785,1030545,0
1998-09-30,5.7168,5.7977,5.2639,5.3368,1488215,0
1998-10-01,5.3123,5.3286,4.9728,5.0133,2445510,0
1998-10-02,5.1509,5.2154,5.0778,5.2074,1816288,0
1998-10-05,5.2315,5.2315,4.8999,4.9404,1979699,0
1998-10-06,4.9728,5.0376,4.8517,4.9486,2605791,0
1998-10-07,4.8921,5.183,4.8921,5.0376,1632221,0
1998-10-08,4.9082,5.183,4.8921,5.0699,1675419,0
1998-10-09,5.183,5.183,4.9567,5.0456,853985,0
1998-10-12,5.0051,5.1184,4.989,4.989,902820,0
1998-10-13,4.989,5.0858,4.8112,4.8193,780734,0
1998-10-14,4.9245,5.2154,4.795,5.11,1890792,0
1998-10-15,5.1345,5.3286,4.8921,5.3286,2778592,0
1998-10-16,5.5065,5.765,5.3931,5.6925,2818031,0
1998-10-19,5.765,5.8945,5.636,5.8622,583515,0
1998-10-20,5.765,5.765,5.474,5.6442,1689818,0
1998-10-21,5.6764,5.6764,5.3853,5.539,1429990,0
1998-10-22,5.4905,5.539,5.2801,5.3931,1410583,0
1998-10-23,5.3773,5.4097,5.2639,5.2962,1806895,0
1998-10-26,5.2801,5.571,5.2154,5.571,1054963,0
1998-10-27,5.636,5.7977,5.5873,5.7329,1900812,0
1998-10-28,5.7004,5.7815,5.6035,5.6682,1619695,0
1998-10-29,5.7168,5.7815,5.6195,5.6604,907831,0
1998-10-30,5.7329,5.7733,5.571,5.6518,920976,0
1998-11-02,5.6518,5.9106,5.6035,5.7977,2218236,0
1998-11-03,5.8622,6.0401,5.8302,6.0321,1951523,0
1998-11-04,6.0886,6.1858,6.0242,6.0643,1200218,0
1998-11-05,6.0886,6.4608,6.0401,6.4122,1229644,0
1998-11-06,6.3797,6.5414,6.2829,6.3149,968561,0
1998-11-09,6.3314,6.3314,6.1696,6.2341,772596,0
1998-11-10,6.1374,6.2018,5.9431,5.9431,1839453,0
1998-11-11,6.0321,6.0321,5.7409,5.765,1224008,0
1998-11-12,5.7815,5.935,5.7168,5.8135,884041,0
1998-11-13,5.8135,5.9431,5.8135,5.8945,1285988,0
1998-11-16,5.9592,6.0724,5.8379,6.0724,1260321,0
1998-11-17,6.105,6.2505,6.0242,6.1858,1277224,0
1998-11-18,6.2667,6.2667,6.1532,6.2341,781363,0
1998-11-19,6.2505,6.2667,6.0886,6.0886,1645366,0
1998-11-20,6.2263,6.2505,6.0077,6.0401,1786865,0
1998-11-23,6.0401,6.2667,5.9756,6.2341,1460040,0
1998-11-24,6.2341,6.2341,6.1213,6.1696,1910197,0
1998-11-25,6.1696,6.2341,6.105,6.1858,1333569,0
1998-11-27,6.1213,6.2182,6.105,6.2182,107690,0
1998-11-30,6.1374,6.2341,5.9106,5.9106,2116812,0
1998-12-01,5.8945,6.0401,5.8785,6.0077,2808640,0
1998-12-02,5.9431,6.0321,5.7004,5.7087,1403070,0
1998-12-03,5.7329,5.7409,5.555,5.555,1595906,0
1998-12-04,5.571,5.7977,5.4905,5.7815,1517644,0
1998-12-07,5.7893,5.7893,5.6195,5.6604,627343,0
1998-12-08,5.636,5.7168,5.3044,5.3044,1542061,0
1998-12-09,5.3286,5.5873,5.2962,5.5306,2789235,0
1998-12-10,5.5306,5.6518,5.4581,5.4822,838333,0
1998-12-11,5.555,5.5794,5.4097,5.5065,1295381,0
1998-12-14,5.5065,5.5228,5.3044,5.3044,803273,0
1998-12-15,5.3853,5.4097,5.2723,5.3123,1461921,0
1998-12-16,5.3931,5.4255,5.2962,5.4255,1212736,0
1998-12-17,5.5306,5.5873,5.4014,5.5873,1137607,0
1998-12-18,5.6035,5.6035,5.3446,5.4822,1937748,0
1998-12-21,5.4417,5.5065,5.4014,5.4581,1277224,0
1998-12-22,5.4255,5.474,5.1345,5.2315,2416084,0
1998-12-23,5.2315,5.3044,5.2154,5.2801,1847591,0
1998-12-24,5.3044,5.3689,5.2315,5.2723,980460,0
1998-12-28,5.3044,5.4014,5.2639,5.4014,1054963,0
1998-12-29,5.4014,5.555,5.3611,5.474,1077503,0
1998-12-30,5.4822,5.5954,5.4097,5.4581,1259067,0
1998-12-31,5.4417,5.5873,5.4417,5.555,1327940,0
1999-01-04,5.6035,5.636,5.3368,5.474,2104917,0
1999-01-05,5.474,5.7893,5.4014,5.7733,2202584,0
1999-01-06,5.9431,6.0401,5.8622,6.0401,2407945,0
1999-01-07,6.0077,6.0484,5.8135,5.9106,2384782,0
1999-01-08,5.9431,6.0077,5.7733,5.8785,1083763,0
1999-01-11,5.8622,6.1129,5.8622,6.0808,2316535,0
1999-01-12,6.0643,6.0643,5.5065,5.5873,1780603,0
1999-01-13,5.5065,5.555,5.3368,5.4822,1694826,0
1999-01-14,5.4985,5.539,5.3689,5.3773,1230267,0
1999-01-15,5.4417,5.8785,5.3689,5.8785,1412460,0
1999-01-19,5.8785,5.8785,5.6195,5.6925,1038681,0
1999-01-20,5.6925,5.757,5.4905,5.539,2131209,0
1999-01-21,5.6035,5.7168,5.4905,5.5065,2555699,0
1999-01-22,5.571,5.6925,5.474,5.5632,1038058,0
1999-01-25,5.571,5.5873,5.4014,5.5873,1167660,0
1999-01-26,5.474,5.5873,5.45,5.539,1274095,0
1999-01-27,5.539,5.539,5.4014,5.4014,1066230,0
1999-01-28,5.4417,5.636,5.4417,5.6195,1000492,0
1999-01-29,5.6518,5.9431,5.539,5.8945,2893163,0
1999-02-01,5.9431,6.1617,5.8302,6.1129,4065204,0
1999-02-02,6.2182,6.3476,5.8135,5.9266,3225623,0
1999-02-03,5.9592,6.3638,5.9266,6.3393,2945758,0
1999-02-04,6.1452,6.2424,5.8945,5.8945,2134340,0
1999-02-05,5.9431,6.0077,5.757,5.757,1212736,0
1999-02-08,5.8135,6.0968,5.636,6.0242,1525780,0
1999-02-09,6.0484,6.0484,5.8135,5.8302,3679532,0
1999-02-10,5.8302,5.9106,5.765,5.765,1409954,0
1999-02-11,5.8622,5.8785,5.6764,5.757,1733021,0
1999-02-12,5.757,5.8622,5.4905,5.4905,3626938,0
1999-02-16,5.5873,5.757,5.555,5.7409,3471048,0
1999-02-17,5.8058,5.8302,5.4985,5.5306,1462545,0
1999-02-18,5.6682,5.8217,5.5306,5.7491,1656012,0
1999-02-19,5.8543,5.9431,5.765,5.7977,1729263,0
1999-02-22,5.8702,6.0077,5.6845,6.0077,2776711,0
1999-02-23,6.0242,6.0724,5.6845,5.8867,2069855,0
1999-02-24,5.8543,5.9756,5.6682,5.6682,2310279,0
1999-02-25,5.6682,5.765,5.636,5.7087,1224632,0
1999-02-26,5.7491,5.7893,5.6277,5.6845,1208350,0
1999-03-01,5.6925,5.8702,5.636,5.8702,3370243,0
1999-03-02,5.8867,5.8867,5.7168,5.7491,2036672,0
1999-03-03,5.7893,5.8302,5.6442,5.6442,1356111,0
1999-03-04,5.7004,5.9192,5.6845,5.7247,2784220,0
1999-03-05,5.8135,5.9916,5.7409,5.9916,2823045,0
1999-03-08,6.0077,6.0077,5.6518,5.9592,1285362,0
1999-03-09,6.0242,6.2263,5.9756,5.9834,2182550,0
1999-03-10,6.0401,6.0724,5.8543,5.9027,1066858,0
1999-03-11,5.9192,5.9592,5.8058,5.8945,1734898,0
1999-03-12,5.8945,6.2263,5.7329,5.9756,2964537,0
1999-03-15,5.9756,6.1452,5.9756,6.1452,1054963,0
1999-03-16,6.1452,6.1452,5.8702,5.9027,1061852,0
1999-03-17,5.9592,6.0077,5.8702,5.8867,995482,0
1999-03-18,5.9756,5.9756,5.8867,5.9431,2278969,0
1999-03-19,5.9431,5.9592,5.8702,5.8945,2312149,0
1999-03-22,5.8702,5.9431,5.7168,5.7168,1120703,0
1999-03-23,5.765,5.765,5.4985,5.5146,2637095,0
1999-03-24,5.5794,5.7491,5.5146,5.7168,2132464,0
1999-03-25,5.6845,5.7168,5.5228,5.6682,1076249,0
1999-03-26,5.6604,5.6845,5.5632,5.5632,1483837,0
1999-03-29,5.7004,5.7409,5.636,5.6925,1827558,0
1999-03-30,5.6845,5.7004,5.5146,5.5306,2622068,0
1999-03-31,5.5469,5.6277,5.4905,5.5873,2087384,0
1999-04-01,5.5469,5.6195,5.4985,5.5873,798262,0
1999-04-05,5.5306,5.6518,5.4985,5.6118,1296006,0
1999-04-06,5.5954,5.6682,5.5306,5.5954,2196322,0
1999-04-07,5.5954,5.6195,5.4255,5.5306,1619067,0
1999-04-08,5.4822,5.7329,5.4663,5.7168,2322795,0
1999-04-09,5.7247,5.7733,5.636,5.7247,487721,0
1999-04-12,5.636,5.8379,5.636,5.7329,1050576,0
1999-04-13,5.7893,5.7893,5.6518,5.7087,898436,0
1999-04-14,5.765,6.2908,5.7004,6.2505,3345203,0
1999-04-15,6.1939,6.7112,6.1776,6.7032,6427441,0
1999-04-16,6.582,6.6546,6.3638,6.4122,2150619,0
1999-04-19,6.3797,6.8246,6.3797,6.7032,2941375,0
1999-04-20,6.687,6.8246,6.614,6.687,1550824,0
1999-04-21,6.7195,6.7842,6.3476,6.4767,1994097,0
1999-04-22,6.5175,6.7032,6.3314,6.6789,2273964,0
1999-04-23,6.7517,7.0507,6.5335,6.9134,4877870,0
1999-04-26,6.9375,7.3097,6.8405,7.3097,3113546,0
1999-04-27,7.4632,7.536,7.1803,7.3015,7114266,0
1999-04-28,7.2287,7.9809,7.1967,7.827,5885881,0
1999-04-29,7.9082,8.2638,7.8192,7.8352,6115654,0
1999-04-30,7.8192,7.9567,7.3986,7.6008,2355356,0
1999-05-03,7.4955,7.924,7.4955,7.7138,1671034,0
1999-05-04,7.6332,7.924,7.625,7.8837,3253167,0
1999-05-05,7.7059,7.9567,7.4309,7.9482,3279464,0
1999-05-06,7.9567,7.9809,7.5119,7.5764,3950633,0
1999-05-07,7.6654,8.1102,7.6087,8.0941,1624703,0
1999-05-10,8.0132,8.1261,7.8597,7.9567,1850096,0
1999-05-11,8.0132,8.1426,7.8192,8.1426,2746655,0
1999-05-12,8.1426,8.4255,7.924,8.4255,3343319,0
1999-05-13,8.4176,8.5464,8.2961,8.4012,2344709,0
1999-05-14,8.3123,8.4012,7.989,8.0293,2032914,0
1999-05-17,8.0293,8.0293,7.7381,8.0132,1383037,0
1999-05-18,8.0375,8.1019,7.5926,7.6087,2932608,0
1999-05-19,7.6087,7.7623,7.4551,7.6412,2356608,0
1999-05-20,7.6814,7.7138,7.4955,7.4955,1731768,0
1999-05-21,7.5764,7.7138,7.4068,7.4632,2232012,0
1999-05-24,7.4714,7.6814,7.4714,7.6654,2059211,0
1999-05-25,7.6814,8.0534,7.6412,7.7138,2073610,0
1999-05-26,7.795,7.8192,7.4714,7.7786,1518266,0
1999-05-27,7.7302,7.795,7.1558,7.3097,2355356,0
1999-05-28,7.3015,7.7464,7.3015,7.6654,1243415,0
1999-06-01,7.6087,7.7138,7.1722,7.2936,1386791,0
1999-06-02,7.3905,7.8757,7.3015,7.8676,1851974,0
1999-06-03,7.8676,8.0375,7.7138,7.7464,2077366,0
1999-06-04,7.7464,7.8757,7.6654,7.8757,1730516,0
1999-06-07,7.8676,8.0051,7.7302,7.9644,1359241,0
1999-06-08,8.0616,8.0778,7.253,7.3097,2098031,0
1999-06-09,7.3743,7.625,7.3584,7.3986,1154511,0
1999-06-10,7.4233,7.6168,7.2367,7.2691,1206476,0
1999-06-11,7.2207,7.4309,7.2207,7.253,1347972,0
1999-06-14,7.2855,7.7059,7.253,7.3177,1726756,0
1999-06-15,7.3826,7.625,7.3584,7.5926,1138228,0
1999-06-16,7.625,7.8676,7.5602,7.8676,1539554,0
1999-06-17,7.7302,7.7464,7.528,7.6168,3063458,0
1999-06-18,7.4551,7.5602,7.3905,7.4551,3079739,0
1999-06-21,7.3905,7.528,7.3097,7.3986,1152008,0
1999-06-22,7.3743,7.3986,7.0834,7.1156,1041188,0
1999-06-23,7.0834,7.1156,6.9134,7.0346,1576494,0
1999-06-24,6.9781,7.2207,6.8326,6.8326,1292252,0
1999-06-25,6.8813,7.0507,6.8326,6.8488,1333569,0
1999-06-28,6.9941,7.4233,6.9619,7.3905,1914583,0
1999-06-29,7.439,7.4551,7.1399,7.3826,888421,0
1999-06-30,7.3905,7.3905,7.1156,7.2691,1701088,0
1999-07-01,7.3421,7.4068,7.2367,7.3015,979831,0
1999-07-02,7.3743,7.5522,7.3015,7.5522,1371762,0
1999-07-06,7.5602,7.7138,7.2936,7.3986,2711598,0
1999-07-07,7.4068,7.5602,7.2855,7.5442,2587631,0
1999-07-08,7.4955,7.6087,7.4068,7.5602,2926348,0
1999-07-09,7.625,7.6412,7.3905,7.4955,1085636,0
1999-07-12,7.5119,7.6814,7.3743,7.5442,1041814,0
1999-07-13,7.5442,7.7302,7.4955,7.6332,926615,0
1999-07-14,7.6412,7.7623,7.5846,7.7623,1139485,0
1999-07-15,7.7623,8.0375,7.7302,8.0375,2158136,0
1999-07-16,8.0375,8.1748,7.7623,7.7865,1267831,0
1999-07-19,7.7786,8.1426,7.7786,8.0213,2158760,0
1999-07-20,8.0534,8.2072,7.7623,7.7786,1706722,0
1999-07-21,7.7786,7.9644,7.7623,7.8996,1170159,0
1999-07-22,7.8837,8.0051,7.7138,7.7623,1204599,0
1999-07-23,7.7786,7.8837,7.6654,7.7623,1615938,0
1999-07-26,7.7464,8.1102,7.7302,7.8192,1733646,0
1999-07-27,7.8352,8.1589,7.795,8.1102,1289747,0
1999-07-28,8.1019,8.1748,7.7623,7.795,1662269,0
1999-07-29,7.8837,7.8837,7.528,7.528,1138228,0
1999-07-30,7.6008,7.8837,7.5764,7.8029,1028041,0
1999-08-02,7.7138,7.7381,7.4955,7.7381,877781,0
1999-08-03,7.7544,7.7623,7.5602,7.6332,999869,0
1999-08-04,7.6332,7.6978,7.439,7.4632,1247796,0
1999-08-05,7.4632,7.4632,7.1884,7.2936,3310141,0
1999-08-06,7.3015,7.4955,7.0834,7.1156,1449401,0
1999-08-09,7.2047,7.3986,7.1481,7.2691,1346721,0
1999-08-10,7.2287,7.439,7.1722,7.3826,1413712,0
1999-08-11,7.3905,7.7381,7.3177,7.7059,1291622,0
1999-08-12,7.6654,7.989,7.6412,7.8192,2049194,0
1999-08-13,7.8192,7.9323,7.7302,7.8192,1655387,0
1999-08-16,7.8029,7.8352,7.5442,7.6898,2072985,0
1999-08-17,7.7302,7.8597,7.6814,7.8192,887170,0
1999-08-18,7.8514,7.8514,7.5687,7.6008,1257187,0
1999-08-19,7.4955,7.5602,7.3177,7.3826,2394168,0
1999-08-20,7.3905,7.5199,7.3826,7.4955,2592015,0
1999-08-23,7.4795,7.795,7.4795,7.795,1428738,0
1999-08-24,7.7544,7.7623,7.3662,7.6572,1571485,0
1999-08-25,7.7222,7.924,7.6412,7.8918,1190201,0
1999-08-26,7.924,7.924,7.5846,7.6008,2233891,0
1999-08-27,7.6168,7.6814,7.5846,7.6168,1013640,0
1999-08-30,7.6736,7.6736,7.3421,7.6168,1481333,0
1999-08-31,7.625,7.625,7.4795,7.536,1439384,0
1999-09-01,7.4632,7.6087,7.4632,7.5442,1676672,0
1999-09-02,7.5442,7.5846,7.4955,7.4955,1124460,0
1999-09-03,7.536,7.9969,7.5199,7.9644,2061714,0
1999-09-07,7.9082,8.1344,7.8597,7.8757,1656635,0
1999-09-08,7.8757,7.8918,7.5199,7.528,1493226,0
1999-09-09,7.5199,7.5199,7.1643,7.2936,4168514,0
1999-09-10,7.0507,7.1321,6.9538,7.0591,3739010,0
1999-09-13,7.0991,7.1077,6.8003,6.8162,3117304,0
1999-09-14,6.8003,7.0025,6.7842,6.946,3759049,0
1999-09-15,6.9781,7.0107,6.7517,6.8003,2411072,0
1999-09-16,6.8003,6.9619,6.8003,6.8405,1686061,0
1999-09-17,7.0749,7.2047,6.9216,7.0834,2086762,0
1999-09-20,7.0991,7.0991,6.7842,6.8083,1643487,0
1999-09-21,6.8162,6.9216,6.7599,6.8326,3144227,0
1999-09-22,6.8326,6.8326,6.7112,6.8003,1190201,0
1999-09-23,6.8488,6.8488,6.4364,6.4524,1252181,0
1999-09-24,6.4202,6.9538,6.4202,6.6789,1963422,0
1999-09-27,6.6953,6.6953,6.493,6.6467,1013640,0
1999-09-28,6.6627,6.6953,6.4608,6.6387,1584007,0
1999-09-29,6.6387,6.6953,6.5335,6.558,1090022,0
1999-09-30,6.6301,6.9863,6.5495,6.9538,1269084,0
1999-10-01,6.9056,6.9781,6.5414,6.7921,1423728,0
1999-10-04,6.8326,7.0266,6.8326,7.0185,2101162,0
1999-10-05,6.7355,6.7842,6.0321,6.0724,4605523,0
1999-10-06,6.1532,6.7355,6.1452,6.5414,6125043,0
1999-10-07,6.6301,6.6627,6.4364,6.558,1457540,0
1999-10-08,6.5335,6.6708,6.493,6.6387,1354235,0
1999-10-11,6.614,6.776,6.5898,6.6546,2156884,0
1999-10-12,6.6467,6.8488,6.5898,6.614,2356608,0
1999-10-13,6.614,6.7599,6.3715,6.3881,2739769,0
1999-10-14,6.3881,6.5011,6.2505,6.4687,1251555,0
1999-10-15,6.3958,6.3958,6.2341,6.2582,1758689,0
1999-10-18,6.2582,6.3072,6.1858,6.2829,1413084,0
1999-10-19,6.2992,6.2992,5.9511,6.0968,1758058,0
1999-10-20,6.2505,6.3393,6.0643,6.2992,2669023,0
1999-10-21,6.2829,6.2829,6.105,6.1374,3546175,0
1999-10-22,6.1939,6.2829,6.1532,6.2424,2104917,0
1999-10-25,6.2829,6.2829,6.1213,6.2098,1294129,0
1999-10-26,6.2667,6.3881,6.0808,6.0886,1270341,0
1999-10-27,6.1532,6.3314,6.0808,6.2341,1407452,0
1999-10-28,6.2748,6.4687,6.2748,6.4202,2593893,0
1999-10-29,6.4687,6.5253,6.3393,6.4364,2494346,0
1999-11-01,6.4524,6.5898,6.3715,6.3958,3154243,0
1999-11-02,6.4524,6.7112,6.4364,6.4608,2501233,0
1999-11-03,6.0158,6.1696,5.9431,6.0077,6436210,0
1999-11-04,6.0158,6.2018,6.0077,6.0401,2327181,0
1999-11-05,6.0808,6.2341,6.0321,6.0886,2025398,0
1999-11-08,6.1129,6.1532,5.9834,6.0401,2066725,0
1999-11-09,6.0886,6.1129,6.0158,6.0484,1619695,0
1999-11-10,6.0242,6.0643,5.9266,5.9834,2818659,0
1999-11-11,5.9592,5.9834,5.7168,5.765,2123070,0
1999-11-12,5.8302,5.8302,5.6925,5.7329,3866733,0
1999-11-15,5.7329,5.8461,5.7329,5.7893,4211710,0
1999-11-17,5.9756,6.0724,5.8058,5.8058,1312285,0
1999-11-18,5.8217,5.9266,5.7733,5.9266,1959036,0
1999-11-19,5.9834,6.0401,5.7733,5.8135,3101026,0
1999-11-22,5.8622,5.8702,5.7087,5.7733,3340823,0
1999-11-23,5.7329,5.765,5.5794,5.6604,2719113,0
1999-11-24,5.6442,5.6604,5.6277,5.6442,2129962,0
1999-11-26,5.6604,5.6604,5.5873,5.636,846474,0
1999-11-29,5.6277,5.6604,5.4663,5.5469,2458658,0
1999-11-30,5.5065,5.6764,5.5065,5.6442,3494837,0
1999-12-01,5.6604,5.7329,5.5954,5.7087,3440365,0
1999-12-02,5.7168,5.7491,5.6035,5.6925,2061714,0
1999-12-03,5.7733,5.8543,5.7168,5.8135,3437238,0
1999-12-06,5.7893,5.8543,5.7491,5.8461,3097897,0
1999-12-07,5.8622,5.9192,5.7815,5.8543,4027013,0
1999-12-08,5.8135,6.0401,5.7815,6.0321,5513354,0
1999-12-09,6.0077,6.0564,5.7409,5.9511,2079870,0
1999-12-10,5.9756,6.0484,5.8702,6.0321,1745541,0
1999-12-13,6.0564,6.0724,5.765,5.9106,2738519,0
1999-12-14,5.8702,6.0077,5.8622,5.9916,3827917,0
1999-12-15,5.9997,6.1452,5.9674,6.0724,6429327,0
1999-12-16,6.0401,6.1292,6.0077,6.1292,2764194,0
1999-12-17,6.3715,6.5655,6.1617,6.2341,71562145,0
1999-12-20,6.2748,6.3638,6.0808,6.2341,1649748,0
1999-12-21,6.2098,6.3476,6.0968,6.3072,1840079,0
1999-12-22,6.3233,6.5898,6.3233,6.3314,1507625,0
1999-12-23,6.3233,6.6387,6.3233,6.582,1044320,0
1999-12-27,6.6063,6.6063,6.3958,6.4202,1150126,0
1999-12-28,6.3715,6.5495,6.2505,6.5175,1621576,0
1999-12-29,6.4445,6.582,6.3958,6.582,773222,0
1999-12-30,6.582,6.6301,6.4608,6.5011,788874,0
1999-12-31,6.5495,6.5495,6.3072,6.3072,849603,0
2000-01-03,6.2341,6.3393,6.0158,6.1939,4057068,0
2000-01-04,6.1696,6.2748,5.8785,5.9106,2104293,0
2000-01-05,5.8945,6.3072,5.8867,6.1532,2603908,0
2000-01-06,6.1374,6.2341,5.9592,6.0724,4366356,0
2000-01-07,6.0643,6.3072,5.9106,6.3072,3311396,0
2000-01-10,6.3314,6.558,6.2667,6.558,2206342,0
2000-01-11,6.493,6.493,5.9592,6.0724,2448013,0
2000-01-12,6.1617,6.1776,5.9106,5.9997,2582001,0
2000-01-13,5.9834,6.2667,5.9592,6.2098,1657262,0
2000-01-14,6.3072,6.4202,6.0968,6.2341,1722374,0
2000-01-18,6.1939,6.3715,6.1213,6.3233,1819420,0
2000-01-19,6.4202,6.4202,6.0968,6.2748,2492467,0
2000-01-20,6.3314,6.3393,5.9834,6.1213,1552704,0
2000-01-21,6.3715,6.3715,5.9834,6.1213,2387282,0
2000-01-24,6.1452,6.1617,5.8217,5.8867,3237514,0
2000-01-25,5.8702,5.9834,5.7329,5.9431,3382768,0
2000-01-26,6.0321,6.0564,5.7977,5.8379,1461295,0
2000-01-27,5.8302,6.0564,5.7893,5.9592,2404814,0
2000-01-28,5.765,5.8543,5.6604,5.7168,2668399,0
2000-01-31,5.7893,5.9592,5.757,5.9027,2911943,0
2000-02-01,6.0886,6.1452,5.9431,6.0321,2866243,0
2000-02-02,6.0564,6.0564,5.8379,5.9266,2113680,0
2000-02-03,5.9916,6.0968,5.9027,6.0564,2554452,0
2000-02-04,6.105,6.1452,5.9592,5.9834,2360360,0
2000-02-07,5.9592,6.0724,5.9592,6.0242,4190422,0
2000-02-08,6.0886,6.1452,6.0564,6.1374,2703459,0
2000-02-09,6.1213,6.1452,6.0484,6.0643,3132955,0
2000-02-10,6.0886,6.1213,6.0077,6.105,2776084,0
2000-02-11,6.105,6.1374,6.0321,6.0401,2103035,0
2000-02-14,6.0242,6.1939,5.9106,6.1776,2181302,0
2000-02-15,6.1776,6.2667,5.9916,6.1858,2047318,0
2000-02-16,6.2748,6.4524,6.2182,6.4281,3245026,0
2000-02-17,6.4281,6.4767,6.2582,6.4445,2379145,0
2000-02-18,6.3958,6.4445,6.3072,6.4202,4599885,0
2000-02-22,6.3958,6.6387,6.3476,6.493,4621173,0
2000-02-23,6.4687,6.614,6.2992,6.3958,3677657,0
2000-02-24,6.3715,6.3797,6.0564,6.2908,4762670,0
2000-02-25,6.2908,6.3638,6.105,6.1532,4234876,0
2000-02-28,6.0968,6.1292,5.935,6.0886,3755294,0
2000-02-29,6.0808,6.1858,5.9834,6.1776,4335676,0
2000-03-01,6.1129,6.2582,6.0808,6.1776,2267075,0
2000-03-02,6.105,6.2018,5.9674,6.1532,3147986,0
2000-03-03,6.2263,6.9216,6.1858,6.8813,5021244,0
2000-03-06,6.8569,6.8569,6.1532,6.1776,3003983,0
2000-03-07,6.2182,6.2748,5.7247,5.8702,7888116,0
2000-03-08,5.8785,6.1532,5.7329,6.1292,6590227,0
2000-03-09,6.0968,6.1776,5.8945,6.1776,2145609,0
2000-03-10,6.1776,6.3072,6.0968,6.105,2369126,0
2000-03-13,6.1213,6.3556,5.9756,6.0321,3115429,0
2000-03-14,6.0564,6.2992,6.0321,6.0724,3187426,0
2000-03-15,6.0886,6.493,6.0484,6.4445,3268818,0
2000-03-16,6.4364,7.0834,6.3958,7.0429,4420825,0
2000-03-17,6.9375,7.1722,6.7599,6.8326,4720721,0
2000-03-20,6.7921,6.9538,6.6387,6.6627,2479945,0
2000-03-21,6.6708,7.0266,6.6627,6.946,3236886,0
2000-03-22,6.946,6.9781,6.6546,6.7195,2605791,0
2000-03-23,6.6063,7.0346,6.598,7.0185,2193193,0
2000-03-24,7.0107,7.0266,6.7355,6.946,2183178,0
2000-03-27,6.9619,6.9619,6.7355,6.8726,1968428,0
2000-03-28,6.8003,6.8813,6.6546,6.6627,1965296,0
2000-03-29,6.6546,6.9216,6.5175,6.8083,2044809,0
2000-03-30,6.6546,7.0185,6.6546,6.8726,3492333,0
2000-03-31,6.946,7.1722,6.7355,7.1722,4104651,0
2000-04-03,7.1481,7.3826,7.0591,7.1558,2905687,0
2000-04-04,7.2047,7.7786,7.0991,7.5687,4676897,0
2000-04-05,7.3986,7.5038,7.2367,7.2773,3281966,0
2000-04-06,7.2936,7.2936,7.0346,7.1803,3595010,0
2000-04-07,7.2773,7.2773,6.614,6.7274,2754172,0
2000-04-10,6.776,7.0429,6.598,6.8083,2854975,0
2000-04-11,6.7517,7.1884,6.6708,7.1237,2659633,0
2000-04-12,7.1321,7.2612,7.0185,7.0507,3650731,0
2000-04-13,7.1156,7.1884,6.7355,6.8083,4051433,0
2000-04-14,6.8083,6.9781,6.4202,6.4202,3008364,0
2000-04-17,6.3797,6.9863,6.3797,6.7112,3544300,0
2000-04-18,6.6627,6.7355,6.4202,6.7195,1866999,0
2000-04-19,6.6224,6.6627,6.2908,6.3958,2089890,0
2000-04-20,6.3476,6.3958,6.1292,6.3797,1955278,0
2000-04-24,6.3797,6.6387,6.3476,6.4608,1933994,0
2000-04-25,6.6789,6.6789,6.3715,6.6627,2915076,0
2000-04-26,6.6953,6.8083,6.5335,6.582,2801752,0
2000-04-27,6.493,6.8003,6.2505,6.7355,2635217,0
2000-04-28,6.7195,6.8326,6.4687,6.8246,2583246,0
2000-05-01,6.8083,6.9056,6.4364,6.7842,2582619,0
2000-05-02,6.7195,6.7195,6.2424,6.2829,4391396,0
2000-05-03,6.2582,6.2908,6.0242,6.0808,3723358,0
2000-05-04,6.0724,6.3797,5.9674,6.2582,3268818,0
2000-05-05,6.2424,6.4202,6.105,6.2263,1418722,0
2000-05-08,6.1532,6.4202,6.0242,6.2582,1552078,0
2000-05-09,6.2908,6.4122,5.9834,6.3556,1967800,0
2000-05-10,6.3314,6.4281,6.1213,6.1858,1721124,0
2000-05-11,6.2424,6.3797,6.0808,6.2018,2312777,0
2000-05-12,6.0808,6.3958,6.0321,6.2748,2803009,0
2000-05-15,6.2505,6.3958,6.1292,6.3958,2353473,0
2000-05-16,6.3715,6.5655,6.3556,6.4281,2178796,0
2000-05-17,6.3072,6.3638,6.2098,6.2992,1247170,0
2000-05-18,6.3638,6.4122,6.1939,6.2263,1280984,0
2000-05-19,6.0886,6.2992,6.0808,6.1939,1905191,0
2000-05-22,6.1776,6.2182,5.9997,6.1292,2146867,0
2000-05-23,6.0724,6.2829,5.9834,6.0158,2139974,0
2000-05-24,5.9997,6.5495,5.9997,6.5175,5646084,0
2000-05-25,6.4041,6.4524,6.0401,6.0724,2452396,0
2000-05-26,6.0724,6.3958,5.9916,6.0242,2100535,0
2000-05-30,6.1213,6.3149,6.1213,6.2908,2642728,0
2000-05-31,6.2424,6.3476,6.0242,6.0484,2778592,0
2000-06-01,6.0484,6.2182,5.9756,6.2018,1624078,0
2000-06-02,6.1776,6.3149,6.0724,6.2341,1462545,0
2000-06-05,6.2341,6.4608,6.0968,6.1939,2620192,0
2000-06-06,6.2424,6.2748,5.9266,5.9266,3132955,0
2000-06-07,5.9756,6.1292,5.9192,6.0968,3529271,0
2000-06-08,6.0886,6.0968,5.9592,6.0724,2182550,0
2000-06-09,6.0968,6.1696,5.9756,6.0484,1759315,0
2000-06-12,6.0643,6.1213,5.9834,6.0077,951031,0
2000-06-13,5.9916,6.1374,5.9592,6.0968,1775590,0
2000-06-14,6.0808,6.1532,5.9916,6.0077,2302761,0
2000-06-15,5.9997,6.1292,5.9266,6.1129,2103664,0
2000-06-16,6.1696,6.3149,5.9592,5.9756,4685032,0
2000-06-19,5.9756,6.0158,5.9027,5.9266,3200575,0
2000-06-20,5.9106,5.9756,5.8302,5.935,1870130,0
2000-06-21,5.9266,6.0401,5.8622,5.9674,1762443,0
2000-06-22,5.935,5.9674,5.8217,5.8543,1611556,0
2000-06-23,5.8302,5.9192,5.8135,5.8379,1724880,0
2000-06-26,5.8785,5.9834,5.8217,5.9834,1157020,0
2000-06-27,5.9192,6.0808,5.8867,5.9916,1471311,0
2000-06-28,6.0401,6.1532,5.8867,6.1213,1530792,0
2000-06-29,6.0968,6.1213,5.8867,5.9674,1649748,0
2000-06-30,6.0077,6.0886,5.7004,5.7329,4360723,0
2000-07-03,5.7491,6.0724,5.7087,6.0401,1927729,0
2000-07-05,6.0401,6.2263,5.8461,5.9674,2286484,0
2000-07-06,5.9834,6.0808,5.8622,6.0242,1643487,0
2000-07-07,6.0158,6.2829,6.0077,6.2505,1979070,0
2000-07-10,6.1213,6.2424,6.0886,6.1617,1244039,0
2000-07-11,6.1532,6.2098,6.0808,6.1532,1788741,0
2000-07-12,6.2018,6.2098,6.0724,6.1939,1116945,0
2000-07-13,6.0643,6.1213,5.9027,6.0808,1456285,0
2000-07-14,6.0968,6.1532,6.0484,6.1213,733778,0
2000-07-17,6.1213,6.1776,5.9674,6.1213,1087517,0
2000-07-18,6.0724,6.5093,6.0643,6.4364,4574219,0
2000-07-19,6.4364,6.598,6.3958,6.5011,3162383,0
2000-07-20,6.4608,6.6063,6.4364,6.5414,1585887,0
2000-07-21,6.5011,6.5495,6.3476,6.3958,869013,0
2000-07-24,6.3638,6.4767,6.2263,6.4281,1287243,0
2000-07-25,6.3314,6.4281,6.1776,6.4041,1394927,0
2000-07-26,6.2992,6.3149,6.1776,6.2098,1822547,0
2000-07-27,6.2098,6.5655,6.2098,6.5093,2359106,0
2000-07-28,6.4122,6.4767,5.9756,6.0077,2858103,0
2000-07-31,6.0401,6.5011,6.0401,6.4364,2904432,0
2000-08-01,6.3638,6.3638,6.1939,6.2263,1342966,0
2000-08-02,6.2667,6.3476,6.0643,6.1292,1408075,0
2000-08-03,6.1374,6.1617,6.0077,6.0886,2827423,0
2000-08-04,6.1452,6.2263,6.0242,6.0564,2343456,0
2000-08-07,6.0886,6.4445,6.0484,6.4122,2329684,0
2000-08-08,6.4041,6.4041,6.2098,6.2182,2335946,0
2000-08-09,6.2424,6.2424,6.1292,6.1617,1580254,0
2000-08-10,6.1532,6.2182,6.0484,6.0484,2061714,0
2000-08-11,6.0564,6.2098,6.0484,6.1939,1743663,0
2000-08-14,6.1213,6.2263,6.0724,6.2263,851485,0
2000-08-15,6.2505,6.2505,6.0484,6.0886,1563976,0
2000-08-16,6.0968,6.1617,6.0968,6.1532,992981,0
2000-08-17,6.105,6.2424,6.0968,6.2098,979205,0
2000-08-18,6.1858,6.2098,6.0564,6.1129,1584007,0
2000-08-21,6.1532,6.2018,5.9511,6.0077,3089128,0
2000-08-22,6.0158,6.1776,6.0077,6.1129,1139485,0
2000-08-23,6.0484,6.1776,5.9997,6.0321,1065607,0
2000-08-24,6.0321,6.1129,5.9834,6.0643,1157020,0
2000-08-25,6.0643,6.1129,5.9431,5.9592,1430617,0
2000-08-28,5.9674,6.2829,5.9431,6.1374,1871385,0
2000-08-29,6.1292,6.1532,6.0321,6.1532,1256560,0
2000-08-30,6.1617,6.1776,6.0808,6.105,1431245,0
2000-08-31,6.0564,6.2018,6.0242,6.1696,2484955,0
2000-09-01,6.2098,6.2908,6.105,6.105,1006754,0
2000-09-05,6.0968,6.3715,6.0886,6.3072,1746790,0
2000-09-06,6.3797,6.4364,6.105,6.105,2260186,0
2000-09-07,6.1292,6.1858,6.0724,6.1532,1095655,0
2000-09-08,6.1452,6.1776,6.0564,6.1452,2756049,0
2000-09-11,6.1452,6.2098,6.0321,6.0321,1630965,0
2000-09-12,6.0484,6.105,5.8867,5.8867,1850723,0
2000-09-13,5.8867,6.0808,5.8622,5.9511,2075485,0
2000-09-14,5.935,5.9431,5.8379,5.8379,1844457,0
2000-09-15,5.9592,6.0808,5.765,5.8135,4921697,0
2000-09-18,5.7491,5.7893,5.6518,5.7247,2905059,0
2000-09-19,5.7168,5.7168,5.5306,5.5873,4619295,0
2000-09-20,5.571,5.7087,5.5632,5.6682,2154378,0
2000-09-21,5.6604,5.6682,5.5065,5.5632,3635709,0
2000-09-22,5.4905,5.6277,5.4905,5.5954,2181921,0
2000-09-25,5.5954,5.6195,5.4341,5.45,1325432,0
2000-09-26,5.45,5.539,5.3123,5.4014,2143734,0
2000-09-27,5.3368,5.5632,5.3123,5.45,2245790,0
2000-09-28,5.5065,5.6682,5.3611,5.4905,1709225,0
2000-09-29,5.4173,5.636,5.3773,5.3931,1699209,0
2000-10-02,5.3123,5.5954,5.2723,5.5469,3510488,0
2000-10-03,5.5632,6.1776,5.5306,5.9997,5465772,0
2000-10-04,5.9511,6.2505,5.9431,6.0886,2474936,0
2000-10-05,6.0242,6.0242,5.7815,5.8702,1913331,0
2000-10-06,5.8867,5.8945,5.6518,5.6925,2781721,0
2000-10-09,5.7087,5.8945,5.6518,5.8302,984843,0
2000-10-10,5.8379,5.8543,5.6682,5.7004,1165155,0
2000-10-11,5.5873,5.9431,5.5873,5.6518,1768078,0
2000-10-12,5.5954,5.8867,5.5632,5.7815,3553062,0
2000-10-13,5.7004,5.9106,5.6845,5.7815,1642861,0
2000-10-16,5.7004,5.8379,5.7004,5.7733,1572113,0
2000-10-17,5.8461,5.8867,5.6442,5.6442,1488844,0
2000-10-18,5.5632,5.8867,5.555,5.765,2118065,0
2000-10-19,5.7491,5.9106,5.5954,5.8785,1704845,0
2000-10-20,5.8058,5.9106,5.5954,5.6925,1830691,0
2000-10-23,5.6925,5.7004,5.45,5.636,2986451,0
2000-10-24,5.7247,5.7733,5.6195,5.7329,2534411,0
2000-10-25,5.6442,5.8867,5.5873,5.7733,2901301,0
2000-10-26,5.8135,6.0724,5.8058,5.9592,2692815,0
2000-10-27,5.9431,6.0643,5.9266,5.935,2541302,0
2000-10-30,5.9916,6.1776,5.9916,6.105,5978538,0
2000-10-31,6.0968,6.1617,5.9674,6.1129,2754172,0
2000-11-01,6.1452,6.2748,6.1374,6.2182,2545688,0
2000-11-02,6.1532,6.3072,6.1452,6.2505,2426730,0
2000-11-03,6.2829,6.3149,6.1696,6.1858,1602169,0
2000-11-06,6.1776,6.2908,6.1696,6.2748,2151873,0
2000-11-07,6.2505,6.3715,6.2263,6.2667,2459282,0
2000-11-08,6.2748,6.3476,6.2098,6.2182,1479451,0
2000-11-09,6.2341,6.3638,6.1532,6.2748,1485713,0
2000-11-10,6.3072,6.493,6.2182,6.2341,2633335,0
2000-11-13,6.2424,6.3958,6.1532,6.2341,1971558,0
2000-11-14,6.2182,6.3233,6.2018,6.3072,3955638,0
2000-11-15,6.3072,6.4122,6.2667,6.3958,1412460,0
2000-11-16,6.3958,6.5175,6.2182,6.2582,2258307,0
2000-11-17,6.2098,6.4445,6.1939,6.3314,1326058,0
2000-11-20,6.3233,6.4524,6.2748,6.2829,1133224,0
2000-11-21,6.3715,6.4364,6.3149,6.3958,1775590,0
2000-11-22,6.4445,6.5495,6.4041,6.4122,1617817,0
2000-11-24,6.4364,6.5495,6.2992,6.5335,1440010,0
2000-11-27,6.5253,6.7438,6.5011,6.7355,2782974,0
2000-11-28,6.6224,6.6953,6.5414,6.5898,2933862,0
2000-11-29,6.574,6.6789,6.574,6.6546,2528779,0
2000-11-30,6.687,7.067,6.5335,6.9538,3790979,0
2000-12-01,7.0025,7.1722,6.9538,7.1722,2720988,0
2000-12-04,7.1643,7.439,7.0429,7.4068,2628327,0
2000-12-05,7.3421,7.5846,6.8813,7.0107,6605256,0
2000-12-06,6.9134,6.9538,6.4122,6.5898,3775952,0
2000-12-07,6.5335,6.6224,6.3715,6.3958,3322036,0
2000-12-08,6.3881,6.5175,6.3476,6.4122,4215468,0
2000-12-11,6.4122,6.8083,6.3149,6.7599,3449759,0
2000-12-12,6.7274,6.9941,6.7195,6.7921,2349717,0
2000-12-13,7.0025,7.0107,6.7517,6.7921,3692684,0
2000-12-14,6.6789,6.7355,6.5011,6.5175,1893295,0
2000-12-15,6.3314,6.5495,6.1374,6.1532,6500696,0
2000-12-18,6.2667,6.7355,6.2182,6.5898,2757929,0
2000-12-19,6.6387,6.7678,6.4041,6.4041,2429857,0
2000-12-20,6.3958,6.6708,6.3476,6.5655,46043950,0
2000-12-21,6.493,7.067,6.493,6.9375,4236127,0
2000-12-22,6.9702,7.1722,6.8162,7.1722,2555699,0
2000-12-26,7.0749,7.4472,7.0749,7.4472,1839453,0
2000-12-27,7.3743,7.5442,7.1884,7.5038,2777965,0
2000-12-28,7.4875,7.5846,7.2936,7.439,906582,0
2000-12-29,7.4309,7.439,7.2691,7.3743,2446135,0
2001-01-02,7.3905,7.6572,7.3015,7.4875,3026520,0
2001-01-03,7.6412,8.1019,7.528,8.1019,5706815,0
2001-01-04,7.989,8.0132,7.8434,7.9482,5551549,0
2001-01-05,7.9567,8.1344,7.916,8.0132,3382768,0
2001-01-08,7.8996,8.0051,7.7865,7.9567,2321546,0
2001-01-09,7.9644,8.1829,7.7302,7.7544,3516123,0
2001-01-10,7.7302,7.7381,7.4068,7.5764,4260545,0
2001-01-11,7.5764,7.7138,7.4875,7.6736,1756807,0
2001-01-12,7.5602,7.6814,7.3421,7.6572,2166900,0
2001-01-16,7.6087,7.9567,7.6008,7.9403,2607042,0
2001-01-17,7.8837,7.9482,7.7381,7.7786,1588389,0
2001-01-18,7.7786,7.9403,7.5522,7.9082,1914583,0
2001-01-19,7.811,7.8192,7.4233,7.5442,2144985,0
2001-01-22,7.4551,7.8514,7.4309,7.8434,1518897,0
2001-01-23,7.8434,8.0051,7.6654,8.0051,1440010,0
2001-01-24,7.9403,7.9482,7.536,7.7302,1863870,0
2001-01-25,7.6654,7.7138,7.4875,7.625,2710974,0
2001-01-26,7.6332,7.7138,7.3662,7.7138,2221991,0
2001-01-29,7.6654,7.6736,7.4714,7.6412,1235278,0
2001-01-30,7.5764,7.7707,7.439,7.7381,2342833,0
2001-01-31,7.7544,7.8029,7.536,7.5442,2200708,0
2001-02-01,7.5442,7.7707,7.5119,7.6495,1480706,0
2001-02-02,7.6412,7.7302,7.5602,7.6412,1171414,0
2001-02-05,7.625,7.7786,7.6168,7.7381,1178925,0
2001-02-06,7.7059,7.989,7.6572,7.7059,1488215,0
2001-02-07,7.7059,7.9403,7.6814,7.8514,1634095,0
2001-02-08,7.924,8.0051,7.6898,7.8514,1698583,0
2001-02-09,7.8434,7.8514,7.5602,7.5687,1875139,0
2001-02-12,7.6332,7.7222,7.5602,7.6495,4698183,0
2001-02-13,7.625,7.6495,7.4068,7.4148,4769553,0
2001-02-14,7.4472,7.536,7.1722,7.5199,4673765,0
2001-02-15,7.4795,7.6654,7.3905,7.6654,2754800,0
2001-02-16,7.0834,7.4551,7.0025,7.4068,3983190,0
2001-02-20,7.4233,7.4233,7.3097,7.3177,2181921,0
2001-02-21,7.3097,7.4068,7.1967,7.3584,2844957,0
2001-02-22,7.2207,7.3826,7.1803,7.2287,3173029,0
2001-02-23,7.2047,7.4472,7.1884,7.439,3787846,0
2001-02-26,7.439,7.4551,7.3097,7.439,4428338,0
2001-02-27,7.439,7.4472,7.253,7.3177,3750910,0
2001-02-28,7.3097,7.3258,6.9619,6.9863,4681276,0
2001-03-01,6.9538,7.1643,6.8488,7.0834,4167887,0
2001-03-02,7.0429,7.253,6.9295,7.1481,6811865,0
2001-03-05,7.0991,7.4714,7.0591,7.3905,5550289,0
2001-03-06,7.4955,7.4955,7.2287,7.3177,2545057,0
2001-03-07,7.3258,7.5442,7.3258,7.5119,1779348,0
2001-03-08,7.5119,7.6008,7.4309,7.5764,1359241,0
2001-03-09,7.5846,7.5926,7.1884,7.2612,1893295,0
2001-03-12,7.253,7.3341,6.8892,6.8892,2841202,0
2001-03-13,6.9295,7.2691,6.8569,7.253,3984442,0
2001-03-14,6.9295,7.1077,6.8813,6.9702,3385897,0
2001-03-15,6.9781,7.1722,6.9216,6.9863,2342205,0
2001-03-16,6.8162,6.9702,6.687,6.7517,5642954,0
2001-03-19,6.6546,7.1884,6.6467,7.1722,4527260,0
2001-03-20,7.1156,7.1967,6.7438,6.7438,2369751,0
2001-03-21,6.6953,6.7842,6.5655,6.6953,2904432,0
2001-03-22,6.7032,6.7599,6.4767,6.6467,3561205,0
2001-03-23,6.6708,6.7112,6.4608,6.6546,2648990,0
2001-03-26,6.7355,6.8813,6.7032,6.8162,1715489,0
2001-03-27,6.8003,6.9538,6.6708,6.9295,1952776,0
2001-03-28,6.9134,6.9538,6.7599,6.8726,2149369,0
2001-03-29,6.8326,6.8488,6.7112,6.7599,2416084,0
2001-03-30,6.8003,6.8003,6.6467,6.7517,1884529,0
2001-04-02,6.7438,6.8083,6.598,6.6546,2950764,0
2001-04-03,6.6224,6.6301,6.4524,6.5495,2891910,0
2001-04-04,6.5414,6.7517,6.4687,6.6467,3586247,0
2001-04-05,6.687,6.8246,6.582,6.8003,3847323,0
2001-04-06,6.6708,6.8003,6.4849,6.7438,3691432,0
2001-04-09,6.582,6.946,6.574,6.9295,2699704,0
2001-04-10,6.946,7.1722,6.946,7.1077,1715489,0
2001-04-11,7.0991,7.0991,6.7355,6.9134,2722868,0
2001-04-12,6.8326,7.0266,6.7438,7.0266,2803634,0
2001-04-16,7.0266,7.1237,6.9295,7.0025,1987833,0
2001-04-17,6.8972,7.0834,6.8972,7.0591,2121194,0
2001-04-18,7.0507,7.5602,6.9941,7.5602,4297485,0
2001-04-19,7.4551,7.4875,7.2367,7.4875,2297754,0
2001-04-20,7.3421,7.3584,7.1558,7.2773,2066725,0
2001-04-23,7.2855,7.3258,7.1321,7.1558,1967800,0
2001-04-24,7.2287,7.4068,7.1803,7.1884,3844196,0
2001-04-25,7.1803,7.3905,7.1399,7.3826,1729887,0
2001-04-26,7.3905,7.4714,7.3177,7.3743,1717366,0
2001-04-27,7.4309,7.5119,7.2855,7.3905,2750413,0
2001-04-30,7.3826,7.5199,7.2612,7.3097,2042935,0
2001-05-01,7.3097,7.3097,7.1803,7.2612,3148609,0
2001-05-02,7.4472,7.4472,7.1399,7.2047,2484329,0
2001-05-03,7.1643,7.2449,7.0429,7.2287,2428602,0
2001-05-04,7.1156,7.2612,7.0749,7.2449,2707844,0
2001-05-07,7.2287,7.2773,7.1643,7.2367,2446135,0
2001-05-08,7.2126,7.2207,7.0591,7.2207,1307899,0
2001-05-09,7.1481,7.1722,7.0107,7.0346,2258307,0
2001-05-10,7.0507,7.1156,7.0107,7.0591,2355356,0
2001-05-11,7.0834,7.1077,7.0025,7.0913,1192073,0
2001-05-14,7.0507,7.1156,7.0025,7.0834,2113680,0
2001-05-15,7.067,7.2367,7.0185,7.1481,2162516,0
2001-05-16,7.0991,7.536,7.0834,7.5038,3091011,0
2001-05-17,7.5687,7.5687,7.439,7.5119,2304012,0
2001-05-18,7.5038,7.5687,7.4068,7.536,1811281,0
2001-05-21,7.536,7.7059,7.4148,7.6978,2091141,0
2001-05-22,7.7222,7.7222,7.5522,7.5926,2267703,0
2001-05-23,7.5119,7.5199,7.3826,7.4068,1594025,0
2001-05-24,7.3986,7.5522,7.3743,7.5522,1750548,0
2001-05-25,7.536,7.6087,7.5038,7.5602,1616563,0
2001-05-29,7.536,7.5926,7.4472,7.4714,2628327,0
2001-05-30,7.439,7.536,7.2612,7.2773,3021512,0
2001-05-31,7.2773,7.3421,7.2449,7.2773,3310141,0
2001-06-01,7.2773,7.4068,7.2207,7.3826,3048434,0
2001-06-04,7.3826,7.528,7.35,7.4714,2376642,0
2001-06-05,7.4309,7.6654,7.4148,7.6654,2411699,0
2001-06-06,7.6332,7.6736,7.5119,7.5764,2344083,0
2001-06-07,7.5846,7.6654,7.5522,7.6495,2015382,0
2001-06-08,7.6332,7.6412,7.4551,7.536,1820675,0
2001-06-11,7.5119,7.5926,7.4795,7.528,1915840,0
2001-06-12,7.5038,7.5602,7.3584,7.5442,1855732,0
2001-06-13,7.5764,7.6654,7.3905,7.3986,2544431,0
2001-06-14,7.3905,7.4309,7.253,7.253,2553195,0
2001-06-15,7.1803,7.5119,7.1803,7.4714,5167754,0
2001-06-18,7.4309,7.6168,7.3905,7.5038,1567732,0
2001-06-19,7.5602,7.6654,7.4632,7.4955,1910828,0
2001-06-20,7.5522,7.8352,7.4714,7.827,2592015,0
2001-06-21,7.7544,7.924,7.7464,7.916,2229504,0
2001-06-22,7.8996,7.9323,7.6654,7.7059,1349223,0
2001-06-25,7.7464,7.811,7.5926,7.6168,2127457,0
2001-06-26,7.6008,7.625,7.4472,7.6008,3100399,0
2001-06-27,7.625,7.6412,7.5602,7.5926,2198829,0
2001-06-28,7.6008,7.827,7.6008,7.7059,2635217,0
2001-06-29,7.6898,7.8918,7.5602,7.795,1505124,0
2001-07-02,7.7707,8.1102,7.7623,7.989,2283977,0
2001-07-03,7.9082,7.989,7.827,7.9726,1016769,0
2001-07-05,8.0051,8.0051,7.924,7.9323,1906444,0
2001-07-06,7.916,8.1183,7.8918,8.1019,4847190,0
2001-07-09,8.0697,8.8471,8.0534,8.8305,10388094,0
2001-07-10,8.74,9.0324,8.5868,8.6281,9900368,0
2001-07-11,8.6525,8.8305,8.5789,8.8305,4963649,0
2001-07-12,8.8305,9.024,8.7892,8.9588,6687898,0
2001-07-13,8.823,8.9664,8.7892,8.9029,5039402,0
2001-07-16,8.8694,9.0492,8.6607,9.0324,5707443,0
2001-07-17,8.9736,9.858,8.9736,9.687,13810303,0
2001-07-18,9.678,9.678,9.3552,9.4027,9234835,0
2001-07-19,9.4027,9.525,9.3074,9.4532,2499977,0
2001-07-20,9.2819,9.4601,9.2414,9.324,2428602,0
2001-07-23,9.3484,9.3705,9.024,9.1042,2302134,0
2001-07-24,9.0566,9.0744,8.8305,8.9736,2790486,0
2001-07-25,8.982,8.982,8.7567,8.9029,3978803,0
2001-07-26,8.8778,8.9029,8.6922,8.8067,4718220,0
2001-07-27,8.7819,8.823,8.7086,8.7819,3718350,0
2001-07-30,8.7004,9.0072,8.685,8.8471,2928227,0
2001-07-31,8.8945,9.1042,8.8386,8.9187,2379770,0
2001-08-01,8.9431,8.999,8.6191,8.9513,2436118,0
2001-08-02,8.8945,9.0324,8.7567,8.999,1066230,0
2001-08-03,9.0165,9.0397,8.5957,8.7733,2009750,0
2001-08-06,8.8067,8.8608,8.6191,8.6525,1297257,0
2001-08-07,8.6442,8.8386,8.6361,8.7892,1100665,0
2001-08-08,8.7733,8.9187,8.5464,8.6117,2453019,0
2001-08-09,8.5464,8.7977,8.4658,8.7482,1910197,0
2001-08-10,8.7819,9.0397,8.6922,8.8945,2422343,0
2001-08-13,8.8945,9.0959,8.7648,9.0072,1452528,0
2001-08-14,9.0072,9.1123,8.8861,8.9271,1332947,0
2001-08-15,8.9664,9.0959,8.8067,8.9104,1461295,0
2001-08-16,8.8305,8.9588,8.7242,8.9588,1111308,0
2001-08-17,8.8945,8.9513,8.377,8.4496,3089128,0
2001-08-20,8.4741,8.6117,8.2638,8.5301,2064221,0
2001-08-21,8.5301,8.5301,8.1344,8.1426,1844457,0
2001-08-22,8.1261,8.3447,8.1183,8.2801,4708197,0
2001-08-23,8.2801,8.3527,8.0778,8.1102,2022273,0
2001-08-24,8.1183,8.4658,8.1183,8.377,1653504,0
2001-08-27,8.3527,8.4496,8.2317,8.3365,1006754,0
2001-08-28,8.3044,8.3527,8.1829,8.2317,1516392,0
2001-08-29,8.2638,8.3123,8.1669,8.1829,1605296,0
2001-08-30,8.1669,8.3527,7.9644,8.1829,3840440,0
2001-08-31,8.1183,8.4658,8.1102,8.4255,3675153,0
2001-09-04,8.377,8.8305,8.3365,8.5707,5284203,0
2001-09-05,8.5625,8.7242,8.5625,8.6117,1658516,0
2001-09-06,8.6607,8.823,8.4658,8.4741,1759940,0
2001-09-07,8.3527,8.377,8.199,8.2394,4269938,0
2001-09-10,8.2475,8.5707,8.2394,8.3933,3415319,0
2001-09-17,8.3933,8.4176,7.35,7.4309,4348196,0
2001-09-18,7.4309,7.5846,7.0025,7.4309,5485181,0
2001-09-19,7.4632,7.7059,7.067,7.2449,3884264,0
2001-09-20,7.1643,7.3015,6.8569,6.8569,1972812,0
2001-09-21,6.8083,6.9538,6.5093,6.8326,5081975,0
2001-09-24,6.8569,7.3015,6.8569,7.1156,2924465,0
2001-09-25,7.0913,7.1967,6.9056,7.1237,1947142,0
2001-09-26,7.1803,7.3341,6.9134,7.0185,1566480,0
2001-09-27,7.0507,7.4714,7.0429,7.439,3827291,0
2001-09-28,7.4233,7.5926,7.35,7.4714,2866868,0
2001-10-01,7.439,7.4632,7.1884,7.439,2044185,0
2001-10-02,7.3421,7.7222,7.3421,7.6898,2481195,0
2001-10-03,7.6168,8.1506,7.5442,7.989,3926210,0
2001-10-04,7.9726,8.0778,7.528,7.5846,4385135,0
2001-10-05,7.5846,7.8029,7.4233,7.7544,3054069,0
2001-10-08,7.7222,7.811,7.4309,7.4472,2014758,0
2001-10-09,7.439,7.5522,7.2207,7.3015,2744782,0
2001-10-10,7.3015,7.8996,7.3015,7.811,2337822,0
2001-10-11,7.795,8.0858,7.795,8.0778,2392915,0
2001-10-12,8.0375,8.0375,7.6898,7.8918,2770449,0
2001-10-15,7.8757,8.1912,7.8597,8.0941,2242029,0
2001-10-16,8.1912,8.2561,7.8918,8.0375,2212603,0
2001-10-17,8.1183,8.1829,7.5926,7.5926,2555075,0
2001-10-18,7.528,7.7707,7.3986,7.6654,1515765,0
2001-10-19,7.5687,7.6654,7.4472,7.6412,1702963,0
2001-10-22,7.6008,7.9482,7.4472,7.9082,2535668,0
2001-10-23,8.0051,8.3123,7.924,8.1589,3757169,0
2001-10-24,8.2072,8.3207,7.9726,8.0375,1856355,0
2001-10-25,7.9403,8.4335,7.8996,8.3933,2848086,0
2001-10-26,8.3207,8.482,8.2561,8.4335,1909575,0
2001-10-29,8.4335,8.4741,8.0375,8.0455,2406691,0
2001-10-30,7.9969,8.0778,7.795,7.9403,1986582,0
2001-10-31,8.1426,8.1506,7.8996,8.0455,1941507,0
2001-11-01,8.0455,8.2317,7.9482,8.1589,3575604,0
2001-11-02,8.1261,8.5464,8.1183,8.5062,3017129,0
2001-11-05,8.5301,8.999,8.5301,8.9906,5378745,0
2001-11-06,8.8945,9.4748,8.8945,9.3957,6920802,0
2001-11-07,9.2897,9.648,9.2676,9.534,6880736,0
2001-11-08,9.4284,9.581,9.1365,9.2414,4725104,0
2001-11-09,9.2414,9.2676,9.024,9.1856,3071600,0
2001-11-12,9.1538,9.3552,8.8778,9.2177,2541928,0
2001-11-13,9.3874,9.615,9.2252,9.581,2675286,0
2001-11-14,9.1289,9.509,9.0397,9.0829,8094727,0
2001-11-15,9.0659,9.2177,8.8861,9.1767,4448999,0
2001-11-16,9.2819,9.2897,9.1042,9.1856,2384151,0
2001-11-19,9.1856,9.2819,9.09,9.2098,1238403,0
2001-11-20,9.2008,9.2177,9.0165,9.024,2027907,0
2001-11-21,8.9664,9.1767,8.9513,9.0566,1809402,0
2001-11-23,9.0566,9.3074,9.0165,9.2588,933497,0
2001-11-26,9.3074,9.3874,9.1767,9.3794,1696703,0
2001-11-27,9.3484,9.3552,9.024,9.1856,2123070,0
2001-11-28,9.1681,9.2588,9.0959,9.1681,3104780,0
2001-11-29,9.1365,9.2414,8.9588,9.2414,2193193,0
2001-11-30,9.2177,9.501,9.2098,9.3161,2915076,0
2001-12-03,9.2588,9.4194,9.0324,9.2414,4926707,0
2001-12-04,9.233,9.695,9.1289,9.687,3665131,0
2001-12-05,9.703,10.133,9.671,9.967,6123167,0
2001-12-06,9.906,10.165,9.866,10.083,5021872,0
2001-12-07,9.975,10.067,9.751,9.906,2491843,0
2001-12-10,9.938,9.975,9.849,9.898,2590135,0
2001-12-11,9.898,9.898,9.709,9.809,2205715,0
2001-12-12,9.718,9.832,9.671,9.792,1455035,0
2001-12-13,9.678,9.817,9.598,9.623,1924598,0
2001-12-14,9.641,9.726,9.525,9.632,2129331,0
2001-12-17,9.678,9.967,9.632,9.825,2906310,0
2001-12-18,9.841,10.142,9.825,10.06,1620323,0
2001-12-19,9.984,10.351,9.923,10.226,3859222,0
2001-12-20,10.118,10.276,9.967,10.017,2233265,0
2001-12-21,10.06,10.173,9.898,10.009,4149728,0
2001-12-24,10.025,10.181,10.025,10.165,657394,0
2001-12-26,10.19,10.544,10.165,10.432,2744782,0
2001-12-27,10.494,10.652,10.36,10.376,2290864,0
2001-12-28,10.368,10.518,10.36,10.407,1461295,0
2001-12-31,10.401,10.424,10.083,10.083,2687182,0
2002-01-02,10.091,10.1,9.858,10.043,4042039,0
2002-01-03,10.001,10.06,9.975,10.052,3353341,0
2002-01-04,10.06,10.317,9.967,10.243,3651357,0
2002-01-07,10.276,10.293,10.06,10.124,1614686,0
2002-01-08,10.181,10.19,9.792,9.938,2751663,0
2002-01-09,9.89,10.124,9.784,9.792,2410448,0
2002-01-10,9.709,9.726,9.3957,9.678,3845450,0
2002-01-11,9.687,9.751,9.4828,9.589,2190064,0
2002-01-14,9.517,9.687,9.4679,9.534,1928361,0
2002-01-15,9.517,9.767,9.4748,9.551,2327804,0
2002-01-16,9.517,9.952,9.4462,9.581,5875859,0
2002-01-17,9.566,9.866,9.4828,9.759,2546939,0
2002-01-18,9.687,9.784,9.3957,9.4918,2218862,0
2002-01-22,9.525,9.709,9.517,9.581,1720499,0
2002-01-23,9.607,9.8,9.3957,9.759,2562587,0
2002-01-24,9.726,9.775,9.574,9.678,2610796,0
2002-01-25,9.663,9.938,9.655,9.825,1763071,0
2002-01-28,9.825,10.017,9.784,9.984,1225886,0
2002-01-29,10.009,10.181,9.687,9.849,2468676,0
2002-01-30,9.874,10.052,9.735,10.017,2806137,0
2002-01-31,9.952,10.218,9.825,10.19,2205715,0
2002-02-01,10.109,10.302,9.695,9.735,3363981,0
2002-02-04,9.655,9.849,9.517,9.742,3400298,0
2002-02-05,9.832,10.567,9.825,10.204,8194271,0
2002-02-06,10.19,10.432,10.067,10.083,3475429,0
2002-02-07,10.074,10.384,9.915,10.001,4319398,0
2002-02-08,9.967,10.067,9.8,10.009,5356206,0
2002-02-11,9.967,10.368,9.938,10.36,2632084,0
2002-02-12,10.196,10.424,10.083,10.284,2210098,0
2002-02-13,10.267,10.5,10.196,10.494,2119317,0
2002-02-14,10.494,10.535,10.325,10.407,2549444,0
2002-02-15,10.407,10.407,10.1,10.133,2760433,0
2002-02-19,10.109,10.243,10.025,10.181,3358350,0
2002-02-20,10.19,10.552,10.158,10.5,3655114,0
2002-02-21,10.424,10.552,10.36,10.384,3704578,0
2002-02-22,10.36,10.627,10.36,10.544,3531154,0
2002-02-25,10.535,10.964,10.518,10.94,7143687,0
2002-02-26,10.909,11.116,10.844,11.069,4913560,0
2002-02-27,11.086,11.199,11.077,11.142,6056172,0
2002-02-28,11.109,11.264,10.948,11.109,3907429,0
2002-03-01,11.134,11.474,11.077,11.402,4343817,0
2002-03-04,11.425,12.264,11.41,12.225,10188373,0
2002-03-05,12.105,12.218,11.305,11.433,14153402,0
2002-03-06,11.375,11.847,11.329,11.797,5288587,0
2002-03-07,11.935,11.968,11.442,11.571,6156347,0
2002-03-08,11.757,11.869,11.595,11.652,4547922,0
2002-03-11,11.547,11.83,11.507,11.805,3134837,0
2002-03-12,11.602,11.676,11.337,11.579,4428338,0
2002-03-13,11.515,11.571,11.256,11.289,4590494,0
2002-03-14,11.272,11.547,11.192,11.321,3287599,0
2002-03-15,11.425,11.459,11.183,11.289,4580476,0
2002-03-18,11.359,11.402,11.247,11.305,5178394,0
2002-03-19,11.402,11.887,11.351,11.702,6827519,0
2002-03-20,11.676,11.684,11.289,11.329,3411566,0
2002-03-21,11.305,11.351,10.94,11.151,5332415,0
2002-03-22,11.16,11.224,11.013,11.134,5172131,0
2002-03-25,11.183,11.192,10.764,10.777,3009613,0
2002-03-26,10.802,11.175,10.73,10.995,4786462,0
2002-03-27,10.972,11.337,10.972,11.264,3566215,0
2002-03-28,11.272,11.507,11.215,11.305,4035150,0
2002-04-01,11.351,11.522,11.077,11.482,5811998,0
2002-04-02,11.482,11.482,11.192,11.289,3591256,0
2002-04-03,10.964,11.28,10.891,11.031,4435850,0
2002-04-04,11.005,11.384,10.972,11.375,4932966,0
2002-04-05,11.375,11.693,11.359,11.539,4373864,0
2002-04-08,11.392,11.522,11.367,11.42,5064449,0
2002-04-09,11.507,11.684,11.337,11.626,6183270,0
2002-04-10,11.676,11.962,11.644,11.944,7202545,0
2002-04-11,11.877,11.91,11.367,11.547,8965618,0
2002-04-12,11.602,11.61,11.375,11.555,5862085,0
2002-04-15,11.571,11.652,11.238,11.297,5063819,0
2002-04-16,11.297,11.635,11.297,11.547,3069097,0
2002-04-17,11.586,11.602,11.116,11.256,5391264,0
2002-04-18,11.313,11.329,10.876,11.086,5429456,0
2002-04-19,11.094,11.264,11.022,11.151,3251912,0
2002-04-22,11.109,11.183,10.876,10.964,3344575,0
2002-04-23,10.926,11.351,10.9,11.142,4993696,0
2002-04-24,11.206,11.384,11.005,11.022,2557580,0
2002-04-25,11.053,11.329,10.882,11.28,5240376,0
2002-04-26,11.289,11.42,11.116,11.16,4595504,0
2002-04-29,11.134,11.247,11.046,11.053,7657089,0
2002-04-30,11.125,11.305,10.926,11.038,10028091,0
2002-05-01,11.053,11.053,10.276,10.544,22671988,0
2002-05-02,10.56,10.696,10.416,10.5,10397486,0
2002-05-03,10.439,10.713,10.325,10.487,7212563,0
2002-05-06,10.439,10.674,10.36,10.384,4762042,0
2002-05-07,10.416,10.681,10.36,10.61,6764906,0
2002-05-08,10.681,10.917,10.544,10.882,6769288,0
2002-05-09,10.844,10.869,10.659,10.73,5677386,0
2002-05-10,10.81,10.81,10.56,10.601,5574711,0
2002-05-13,10.56,10.643,10.36,10.47,6149464,0
2002-05-14,10.61,10.81,10.535,10.764,4708824,0
2002-05-15,10.777,11.192,10.666,11.094,5246016,0
2002-05-16,11.102,11.102,10.819,10.972,5076342,0
2002-05-17,11.038,11.134,10.704,10.917,6449985,0
2002-05-20,10.861,10.909,10.764,10.876,4619923,0
2002-05-21,10.9,11.061,10.619,10.652,5796344,0
2002-05-22,10.652,10.94,10.643,10.909,3679532,0
2002-05-23,10.948,11.038,10.746,10.964,4784580,0
2002-05-24,10.964,11.038,10.891,10.94,2987076,0
2002-05-28,10.964,11.038,10.627,10.827,3165517,0
2002-05-29,10.876,10.964,10.5,10.652,6839831,0
2002-05-30,10.674,10.674,10.234,10.284,6846925,0
2002-05-31,10.325,10.509,10.181,10.293,4544163,0
2002-06-03,10.226,10.446,10.083,10.133,4034945,0
2002-06-04,10.06,10.124,9.663,9.792,4142214,0
2002-06-05,9.695,10.118,9.581,10.009,3970251,0
2002-06-06,10.06,10.142,9.663,9.663,3251912,0
2002-06-07,9.718,10.091,9.671,9.952,3680581,0
2002-06-10,9.906,10.067,9.759,9.931,2077786,0
2002-06-11,10.034,10.234,9.809,9.817,3515709,0
2002-06-12,9.817,10.017,9.678,9.825,3466874,0
2002-06-13,9.841,9.841,9.3794,9.4116,4408927,0
2002-06-14,9.4194,9.4532,9.0659,9.251,5141037,0
2002-06-17,9.4532,9.655,9.2754,9.641,4494075,0
2002-06-18,9.534,9.832,9.4748,9.751,2359531,0
2002-06-19,9.735,9.975,9.709,9.759,4039118,0
2002-06-20,9.825,9.975,9.607,9.825,9543289,0
2002-06-21,9.678,10.034,9.678,9.952,8547389,0
2002-06-24,9.975,10.243,9.784,10.149,6775970,0
2002-06-25,10.149,10.251,9.866,9.906,4281623,0
2002-06-26,9.938,10.091,9.655,9.952,4214422,0
2002-06-27,10.284,10.293,9.923,10.293,4107156,0
2002-06-28,10.309,10.407,10.218,10.325,3992374,0
2002-07-01,10.234,10.302,9.938,9.984,3686423,0
2002-07-02,9.938,10.074,9.581,9.759,3542839,0
2002-07-03,9.742,9.784,9.2588,9.589,5403159,0
2002-07-05,9.581,10.212,9.581,10.212,2915076,0
2002-07-08,10.212,10.243,9.825,9.832,6719206,0
2002-07-09,9.825,10.091,9.687,9.695,2777751,0
2002-07-10,9.726,9.817,9.4462,9.4679,3606698,0
2002-07-11,9.509,9.641,9.3161,9.574,6060141,0
2002-07-12,9.581,9.695,9.3161,9.3957,6136524,0
2002-07-15,9.3957,9.3957,8.6687,9.1856,7440044,0
2002-07-16,9.1605,9.1856,8.6281,8.7819,7601157,0
2002-07-17,8.9588,9.1451,8.5144,8.6525,5331785,0
2002-07-18,8.6525,8.7482,8.4012,8.5062,5050047,0
2002-07-19,8.3123,8.4658,8.0941,8.2561,4928584,0
2002-07-22,8.199,8.4496,7.8434,8.0293,5322604,0
2002-07-23,7.8434,8.2961,7.8434,7.924,4318358,0
2002-07-24,7.8757,8.6361,7.8192,8.5957,5475792,0
2002-07-25,8.6026,8.8778,8.1183,8.5144,5179437,0
2002-07-26,8.4335,8.7158,8.4012,8.677,3820402,0
2002-07-29,8.7004,9.2986,8.6361,9.233,3420962,0
2002-07-30,9.233,9.2588,8.9356,9.1212,4227781,0
2002-07-31,9.1123,9.1451,8.74,8.9187,3668891,0
2002-08-01,8.8861,9.0566,8.5464,8.6117,4805039,0
2002-08-02,8.6026,8.7242,8.0941,8.3044,4536648,0
2002-08-05,8.3527,8.4417,7.989,8.0132,4697764,0
2002-08-06,8.0616,8.7733,8.0534,8.5707,3628402,0
2002-08-07,8.6026,8.7819,8.3365,8.677,3568716,0
2002-08-08,8.677,8.9664,8.5144,8.9431,3130453,0
2002-08-09,8.7819,9.0829,8.6525,8.9104,2689687,0
2002-08-12,8.9513,8.982,8.685,8.9187,1563558,0
2002-08-13,8.8778,9.1451,8.8537,8.8861,5732901,0
2002-08-14,8.9271,9.1681,8.5544,9.1365,4348828,0
2002-08-16,8.8537,8.8537,8.5957,8.6361,5769630,0
2002-08-19,8.677,9.0744,8.5957,9.0659,2486831,0
2002-08-20,9.0566,9.0659,8.8067,8.9271,2757304,0
2002-08-21,9.0397,9.1538,8.8608,9.0566,2948052,0
2002-08-22,9.0566,9.2098,8.8945,9.2008,2276467,0
2002-08-23,9.1934,9.251,8.9356,8.9736,2668817,0
2002-08-26,9.0492,9.1605,8.8067,9.1123,2150829,0
2002-08-27,9.1681,9.2754,8.8067,8.8305,5457423,0
2002-08-28,8.7733,8.8135,8.2317,8.377,9109201,0
2002-08-29,8.2475,8.3123,7.9969,8.1344,7672532,0
2002-08-30,8.1344,8.4984,8.1183,8.2561,5338046,0
2002-09-03,8.2317,8.2801,7.6332,7.6654,10535434,0
2002-09-04,7.795,8.1426,7.7865,8.0778,5383961,0
2002-09-05,7.9482,7.989,7.6654,7.7544,6424940,0
2002-09-06,7.8192,8.1426,7.6898,8.0051,5205316,0
2002-09-09,7.989,8.223,7.8352,8.2153,3502769,0
2002-09-10,8.2475,8.2719,8.0778,8.2475,3123360,0
2002-09-11,8.2475,8.4417,8.1589,8.1829,2017262,0
2002-09-12,8.1829,8.2072,7.9969,8.0534,3095392,0
2002-09-13,8.0455,8.0941,7.8434,8.0293,2513127,0
2002-09-17,8.0051,8.2719,7.916,7.9403,3221444,0
2002-09-18,7.8918,8.0293,7.6814,7.924,5133108,0
2002-09-19,7.7381,8.1183,7.6332,7.827,5248726,0
2002-09-20,7.8597,8.0051,7.4068,7.795,5688243,0
2002-09-23,7.7786,7.811,7.528,7.6087,3619637,0
2002-09-24,7.5764,7.6087,7.3341,7.3341,6315585,0
2002-09-25,7.4233,7.7464,7.3986,7.5846,6169496,0
2002-09-26,7.811,8.0213,7.811,7.9726,6318507,0
2002-09-27,7.9644,8.2719,7.9403,8.199,8605825,0
2002-09-30,8.1426,8.1426,7.7138,7.8996,6718784,0
2002-10-01,8.0213,8.5301,7.8597,8.4658,8194271,0
2002-10-02,8.3933,8.482,8.1183,8.1829,5609352,0
2002-10-03,8.1829,8.3933,8.1019,8.1912,5190709,0
2002-10-04,8.223,8.3689,7.8996,8.0051,4891855,0
2002-10-07,7.9567,8.0858,7.7138,7.7865,4068754,0
2002-10-08,7.7381,7.8918,7.5038,7.6736,4967821,0
2002-10-09,7.6654,7.6736,7.1803,7.2367,9482353,0
2002-10-10,7.2855,7.8996,7.2612,7.7865,7554409,0
2002-10-11,8.1102,8.2882,7.6736,8.1669,6284697,0
2002-10-14,8.0293,8.3044,7.989,8.1829,4840515,0
2002-10-15,8.385,8.8135,8.3527,8.8135,7182095,0
2002-10-16,8.6026,8.7977,8.5789,8.5957,6854442,0
2002-10-17,8.7158,9.0959,8.6922,9.09,5098882,0
2002-10-18,9.1767,9.809,9.1212,9.703,9984470,0
2002-10-21,9.648,10.432,9.589,10.368,10173974,0
2002-10-22,9.967,10.091,9.3627,9.4462,13283557,0
2002-10-23,9.3705,9.959,9.3705,9.915,6086848,0
2002-10-24,9.866,10.074,9.841,9.874,6790163,0
2002-10-25,9.874,10.212,9.849,10.19,6273844,0
2002-10-28,10.118,10.384,10.06,10.165,7970965,0
2002-10-29,10.165,10.212,9.866,10.009,8721437,0
2002-10-30,10.025,10.234,9.952,10.124,5165247,0
2002-10-31,10.173,10.376,10.043,10.317,6921639,0
2002-11-01,10.19,10.659,10.149,10.544,6463344,0
2002-11-04,10.652,10.768,10.47,10.593,5474119,0
2002-11-05,10.544,10.619,10.368,10.439,5328868,0
2002-11-06,10.463,10.601,10.083,10.576,9355877,0
2002-11-07,10.527,10.635,10.034,10.083,5114325,0
2002-11-08,10.067,10.494,10.067,10.149,4267433,0
2002-11-11,10.196,10.251,9.615,9.641,5890676,0
2002-11-12,9.759,10.142,9.695,9.882,5082604,0
2002-11-13,9.817,10.251,9.623,10.025,6026331,0
2002-11-14,10.181,10.454,10.173,10.401,3915153,0
2002-11-15,10.376,10.777,10.317,10.713,6292621,0
2002-11-18,10.81,10.852,10.535,10.619,5990436,0
2002-11-19,10.544,10.764,10.509,10.61,4475295,0
2002-11-20,10.509,10.926,10.454,10.819,5382293,0
2002-11-21,10.861,11.595,10.844,11.507,7866204,0
2002-11-22,11.459,11.522,11.233,11.28,5221180,0
2002-11-25,11.272,11.459,11.16,11.224,6291371,0
2002-11-26,11.125,11.451,11.038,11.337,6348556,0
2002-11-27,11.351,11.83,11.351,11.626,5177349,0
2002-11-29,11.61,11.635,11.474,11.507,3624230,0
2002-12-02,11.539,11.66,11.359,11.474,8173406,0
2002-12-03,11.313,11.313,10.926,10.988,9135492,0
2002-12-04,11.038,11.392,10.956,11.215,5645248,0
2002-12-05,11.28,11.289,11.061,11.109,3011910,0
2002-12-06,11.022,11.272,10.9,11.134,4266180,0
2002-12-09,11.109,11.142,10.835,10.876,3739010,0
2002-12-10,10.882,11.142,10.869,11.038,3435984,0
2002-12-11,11.038,11.116,10.876,11.031,2810313,0
2002-12-12,11.046,11.125,10.81,11.038,2983111,0
2002-12-13,10.995,11.005,10.688,10.704,5270428,0
2002-12-16,10.926,11.329,10.9,11.305,7177502,0
2002-12-17,11.142,11.329,10.98,11.125,6001703,0
2002-12-18,11.116,11.142,10.917,11.005,2824091,0
2002-12-19,10.94,11.233,10.827,10.891,3452261,0
2002-12-20,10.934,11.142,10.696,11.094,5539233,0
2002-12-23,11.077,11.305,11.053,11.199,3033201,0
2002-12-24,11.183,11.256,11.116,11.183,1024283,0
2002-12-26,11.183,11.465,11.134,11.192,1806480,0
2002-12-27,11.206,11.215,10.909,10.926,1704638,0
2002-12-30,10.9,11.16,10.861,11.046,2524397,0
2002-12-31,11.077,11.134,10.835,11.005,2384151,0
2003-01-02,11.005,11.474,10.94,11.451,4205240,0
2003-01-03,11.41,11.465,11.215,11.359,3197652,0
2003-01-06,11.375,11.507,11.329,11.465,5250812,0
2003-01-07,11.442,11.474,11.215,11.459,3994872,0
2003-01-08,11.375,11.425,11.116,11.169,3816648,0
2003-01-09,11.247,11.571,11.206,11.425,3572474,0
2003-01-10,11.215,11.425,11.134,11.313,4068754,0
2003-01-13,11.351,11.442,11.142,11.321,2307351,0
2003-01-14,11.28,11.433,11.215,11.433,3202242,0
2003-01-15,11.42,11.451,11.192,11.238,2845790,0
2003-01-16,11.28,11.49,11.233,11.247,3527394,0
2003-01-17,11.183,11.313,10.948,10.956,6016730,0
2003-01-21,10.988,11.116,10.713,10.738,4657695,0
2003-01-22,10.704,10.777,10.267,10.309,5671963,0
2003-01-23,10.276,10.81,10.234,10.738,5175683,0
2003-01-24,10.643,10.643,10.204,10.259,4572131,0
2003-01-27,10.243,10.5,10.149,10.212,3316195,0
2003-01-28,10.317,10.317,10.142,10.251,4302074,0
2003-01-29,10.212,10.47,9.959,10.401,3340400,0
2003-01-30,10.376,10.424,10.091,10.158,3896372,0
2003-01-31,10.074,10.567,10.017,10.333,4167677,0
2003-02-03,10.302,10.713,10.276,10.567,4781244,0
2003-02-04,10.9,11.474,10.454,11.289,20970696,0
2003-02-05,11.329,11.71,11.109,11.313,9526592,0
2003-02-06,11.297,11.474,11.094,11.206,5361421,0
2003-02-07,11.289,11.451,11.053,11.094,5214500,0
2003-02-10,11.094,11.392,11.086,11.272,4358845,0
2003-02-11,11.264,11.392,11.086,11.206,5273349,0
2003-02-12,11.151,11.297,11.151,11.183,6474191,0
2003-02-13,11.215,11.321,11.005,11.183,4550424,0
2003-02-14,11.224,11.571,11.215,11.531,6993012,0
2003-02-18,11.555,11.733,11.451,11.652,8495213,0
2003-02-19,11.652,11.702,11.49,11.586,6539305,0
2003-02-20,11.652,11.725,11.515,11.531,5777980,0
2003-02-21,11.595,11.733,11.329,11.635,4927747,0
2003-02-24,11.384,11.644,11.321,11.42,4040789,0
2003-02-25,11.375,11.564,11.264,11.522,6582301,0
2003-02-26,11.539,11.539,11.077,11.16,7063134,0
2003-02-27,11.069,11.459,11.069,11.41,3438492,0
2003-02-28,11.465,11.652,11.392,11.507,4642670,0
2003-03-03,11.586,11.693,11.375,11.402,3456436,0
2003-03-04,11.375,11.402,11.142,11.142,4491158,0
2003-03-05,11.169,11.392,11.102,11.238,3849208,0
2003-03-06,11.206,11.367,11.094,11.289,4731576,0
2003-03-07,11.183,11.522,11.094,11.425,4974914,0
2003-03-10,11.305,11.42,11.005,11.038,3094557,0
2003-03-11,10.972,11.077,10.786,10.81,3627570,0
2003-03-12,10.764,11.005,10.704,10.98,4208160,0
2003-03-13,11.116,11.668,11.094,11.602,6755515,0
2003-03-14,11.617,11.717,11.474,11.602,9887641,0
2003-03-17,11.66,12.34,11.507,12.257,13242648,0
2003-03-18,12.089,12.398,12.089,12.315,7634967,0
2003-03-19,12.288,12.429,12.089,12.306,8003946,0
2003-03-20,12.147,12.264,11.805,12.186,10284165,0
2003-03-21,12.348,12.688,12.264,12.557,7101535,0
2003-03-24,12.348,12.411,12.063,12.234,5811371,0
2003-03-25,12.177,12.582,12.177,12.557,7291039,0
2003-03-26,12.522,12.522,12.273,12.34,3983604,0
2003-03-27,12.264,12.438,12.089,12.356,3274874,0
2003-03-28,12.257,12.438,12.162,12.373,4166424,0
2003-03-31,12.218,12.234,11.953,12.039,5884833,0
2003-04-01,12.177,12.234,11.918,12.121,3816232,0
2003-04-02,12.298,13.033,12.288,12.978,9158036,0
2003-04-03,13.065,13.158,12.825,13.073,8110872,0
2003-04-04,13.166,13.284,13.049,13.148,5798071,0
2003-04-07,13.228,13.399,12.882,12.905,8205517,0
2003-04-08,12.931,13.065,12.882,12.962,4121894,0
2003-04-09,12.962,13.206,12.931,12.962,5010045,0
2003-04-10,13.009,13.016,12.807,12.857,5539950,0
2003-04-11,12.978,13.125,12.647,12.905,4340781,0
2003-04-14,12.841,13.268,12.79,13.228,5301001,0
2003-04-15,13.189,13.535,13.133,13.502,6278677,0
2003-04-16,13.544,13.706,13.406,13.502,6490010,0
2003-04-17,13.487,13.811,13.44,13.762,5537466,0
2003-04-21,13.682,13.828,13.633,13.706,6337132,0
2003-04-22,13.882,14.189,13.852,14.119,14927974,0
2003-04-23,14.078,14.157,13.981,14.157,8572455,0
2003-04-24,14.087,14.157,14.029,14.127,5214781,0
2003-04-25,14.029,14.102,13.794,13.811,5492048,0
2003-04-28,13.785,14.087,13.785,14.046,5667588,0
2003-04-29,13.956,14.197,13.875,14.052,4740082,0
2003-04-30,14.021,14.095,13.915,13.973,4841540,0
2003-05-01,13.956,14.046,13.682,13.924,4122229,0
2003-05-02,13.875,14.361,13.778,14.206,4405007,0
2003-05-05,14.239,14.337,14.173,14.197,3320539,0
2003-05-06,14.134,14.7,14.134,14.588,5936512,0
2003-05-07,14.563,14.758,14.475,14.611,8303673,0
2003-05-08,14.588,14.716,14.475,14.498,4902780,0
2003-05-09,14.532,14.619,14.4,14.595,5289224,0
2003-05-12,14.588,14.976,14.465,14.943,3997021,0
2003-05-13,14.909,14.968,14.797,14.861,3764114,0
2003-05-14,14.861,14.952,14.733,14.831,4153347,0
2003-05-15,14.683,14.984,14.651,14.961,5398987,0
2003-05-16,14.861,14.926,14.523,14.733,7643655,0
2003-05-19,14.674,14.724,14.328,14.337,5157523,0
2003-05-20,14.355,14.498,14.173,14.304,3507713,0
2003-05-21,14.232,14.475,14.224,14.456,3430632,0
2003-05-22,14.516,14.909,14.449,14.847,6002321,0
2003-05-23,14.822,14.902,14.651,14.797,3272125,0
2003-05-27,14.805,15.274,14.683,15.256,4546687,0
2003-05-28,15.236,15.373,15.105,15.256,3790913,0
2003-05-29,15.307,15.549,15.185,15.28,5719464,0
2003-05-30,15.28,15.882,15.28,15.808,10553968,0
2003-06-02,15.888,16.107,15.718,15.726,5345933,0
2003-06-03,15.701,15.882,15.623,15.808,4731797,0
2003-06-04,15.855,16.229,15.718,16.147,5096233,0
2003-06-05,16.026,16.553,15.873,16.536,8050121,0
2003-06-06,16.601,17.037,16.38,16.487,8650411,0
2003-06-09,16.447,16.609,16.319,16.432,4533259,0
2003-06-10,16.389,16.593,16.31,16.585,4500530,0
2003-06-11,16.463,17.133,16.432,17.093,5015748,0
2003-06-12,17.176,17.376,17.068,17.359,5968267,0
2003-06-13,17.376,17.376,16.601,16.786,7585653,0
2003-06-16,16.786,16.982,16.771,16.933,8779061,0
2003-06-17,16.933,17.076,16.623,17.076,5544932,0
2003-06-18,16.925,17.045,16.656,16.795,5030898,0
2003-06-19,16.689,16.722,16.276,16.374,5319255,0
2003-06-20,16.568,16.722,16.211,16.48,4024525,0
2003-06-23,16.415,16.455,16.115,16.389,3795517,0
2003-06-24,16.319,16.601,16.236,16.359,3190050,0
2003-06-25,16.366,16.601,16.115,16.259,3756216,0
2003-06-26,16.115,16.706,16.107,16.609,3574467,0
2003-06-27,16.553,16.568,15.986,16.211,3871234,0
2003-06-30,16.098,16.502,16.098,16.229,2947857,0
2003-07-01,16.083,16.38,15.701,16.197,5047051,0
2003-07-02,16.197,17.068,16.172,16.965,5858918,0
2003-07-03,16.857,17.368,16.85,16.917,3321358,0
2003-07-07,16.827,17.481,16.81,17.41,3519159,0
2003-07-08,17.335,17.635,17.32,17.604,4527573,0
2003-07-09,17.457,17.626,17.037,17.262,4061287,0
2003-07-10,17.376,17.425,16.965,17.093,2938310,0
2003-07-11,17.093,17.49,17.053,17.359,2626221,0
2003-07-14,17.466,18.009,17.368,17.376,4165958,0
2003-07-15,17.475,17.726,17.288,17.425,3355783,0
2003-07-16,17.393,17.54,17.053,17.434,3013783,0
2003-07-17,17.368,17.709,17.192,17.271,4721680,0
2003-07-18,17.297,17.618,17.085,17.604,3333215,0
2003-07-21,17.642,17.692,17.085,17.343,3029159,0
2003-07-22,17.457,17.797,17.151,17.61,3951649,0
2003-07-23,17.626,17.674,17.133,17.635,4820635,0
2003-07-24,18.033,18.087,16.917,17.068,9311280,0
2003-07-25,17.133,17.797,17.116,17.743,7704686,0
2003-07-28,17.743,17.969,17.457,17.531,4340576,0
2003-07-29,17.499,17.885,17.185,17.852,6766109,0
2003-07-30,17.861,17.969,17.683,17.806,4438524,0
2003-07-31,17.821,18.776,17.789,18.51,8039059,0
2003-08-01,18.459,18.622,18.119,18.428,6038582,0
2003-08-04,18.443,19.099,18.127,18.767,8778367,0
2003-08-05,18.881,18.995,18.403,18.493,6233665,0
2003-08-06,18.436,18.686,18.275,18.379,5984314,0
2003-08-07,18.436,18.785,18.379,18.597,2823232,0
2003-08-08,18.694,18.809,18.558,18.605,2324521,0
2003-08-11,18.622,18.912,18.582,18.809,2086430,0
2003-08-12,18.793,19.017,18.711,19.017,2822396,0
2003-08-13,19.09,19.165,18.831,19.099,3645975,0
2003-08-14,19.165,19.382,18.904,19.374,4261096,0
2003-08-15,19.374,19.575,18.978,19.559,2541035,0
2003-08-18,19.639,20.2,19.551,20.158,4456384,0
2003-08-19,20.175,20.474,20.075,20.458,5035096,0
2003-08-20,20.458,20.482,20.192,20.458,4511793,0
2003-08-21,20.491,20.852,20.393,20.844,4779640,0
2003-08-22,20.903,20.982,20.466,20.529,3377507,0
2003-08-25,20.458,20.554,20.209,20.334,2513530,0
2003-08-26,20.2,20.309,19.907,20.232,5394030,0
2003-08-27,20.209,20.209,19.984,20.158,3374375,0
2003-08-28,20.083,20.209,19.754,20.184,3547762,0
2003-08-29,20.184,20.537,20.058,20.45,2247296,0
2003-09-02,20.514,20.806,20.393,20.619,6203515,0
2003-09-03,20.643,20.739,20.369,20.562,6436895,0
2003-09-04,20.498,20.829,20.466,20.732,6760292,0
2003-09-05,20.652,20.661,20.124,20.124,4536050,0
2003-09-08,20.066,20.411,20.022,20.209,4399072,0
2003-09-09,20.209,20.209,19.631,19.647,4894507,0
2003-09-10,19.639,19.724,19.106,19.124,5580109,0
2003-09-11,19.067,19.341,18.995,19.08,4298443,0
2003-09-12,19.026,19.324,18.872,19.236,3114657,0
2003-09-15,19.292,19.407,19.09,19.236,2756230,0
2003-09-16,19.212,19.591,19.188,19.504,3053204,0
2003-09-17,19.407,19.69,19.285,19.374,3224272,0
2003-09-18,19.656,19.682,19.204,19.512,3926331,0
2003-09-19,19.575,19.617,19.026,19.299,3898233,0
2003-09-22,19.308,19.324,18.864,19.057,3492085,0
2003-09-23,19.09,19.365,19.057,19.269,2957713,0
2003-09-24,19.308,19.423,18.467,18.484,4293696,0
2003-09-25,18.428,18.686,18.009,18.275,4456779,0
2003-09-26,18.144,18.267,17.877,17.9,4111165,0
2003-09-29,18.136,18.136,17.789,18.062,3966718,0
2003-09-30,18.041,18.16,17.658,17.821,4497366,0
2003-10-01,17.797,18.443,17.789,18.443,3025210,0
2003-10-02,18.467,18.76,18.234,18.428,5002602,0
2003-10-03,18.565,19.148,18.484,18.776,5048873,0
2003-10-06,18.896,19.115,18.72,18.945,2411337,0
2003-10-07,18.97,19.017,18.703,19.003,2374516,0
2003-10-08,19.05,19.172,18.767,18.896,2876038,0
2003-10-09,19.026,19.559,19.017,19.22,3683015,0
2003-10-10,19.172,19.359,18.904,19.035,4381850,0
2003-10-13,19.035,19.526,18.987,19.382,2130260,0
2003-10-14,19.35,19.512,19.277,19.359,2873356,0
2003-10-15,19.391,19.431,19.041,19.157,4444745,0
2003-10-16,19.067,19.236,18.727,18.855,4186257,0
2003-10-17,18.912,18.978,18.518,18.565,2759180,0
2003-10-20,18.51,18.97,18.51,18.76,2973935,0
2003-10-21,18.848,18.848,18.283,18.345,5310531,0
2003-10-22,18.389,18.403,17.952,18.087,5193936,0
2003-10-23,18.079,18.533,18.033,18.225,3082353,0
2003-10-24,18.136,18.371,17.952,18.136,2484774,0
2003-10-27,18.242,18.51,18.112,18.25,3145127,0
2003-10-28,18.313,18.686,18.087,18.63,2559257,0
2003-10-29,18.63,18.824,18.597,18.752,3678870,0
2003-10-30,18.888,19.035,18.638,18.881,3638518,0
2003-10-31,18.904,19.099,18.864,18.945,1936888,0
2003-11-03,18.987,19.139,18.97,19.026,2450091,0
2003-11-04,19.067,19.115,18.824,18.987,2353155,0
2003-11-05,18.987,19.204,18.574,18.872,2509444,0
2003-11-06,18.864,18.912,18.638,18.801,3427851,0
2003-11-07,18.711,18.752,18.194,18.292,4647861,0
2003-11-10,18.259,18.33,17.797,17.9,5682329,0
2003-11-11,17.908,18.152,17.626,17.709,2777213,0
2003-11-12,17.726,18.16,17.666,18.056,6355932,0
2003-11-13,18.379,18.767,18.292,18.767,6267841,0
2003-11-14,18.896,19.08,18.526,18.686,4281616,0
2003-11-17,18.686,18.711,18.242,18.443,3630947,0
2003-11-18,18.419,18.703,18.087,18.119,3135963,0
2003-11-19,18.087,18.518,18.087,18.371,3518860,0
2003-11-20,18.283,18.565,18.025,18.259,2763466,0
2003-11-21,18.379,18.403,18.056,18.234,4299260,0
2003-11-24,18.275,18.929,18.242,18.864,3270462,0
2003-11-25,18.848,19.22,18.785,19.148,4041513,0
2003-11-26,19.254,19.285,18.912,19.254,3232058,0
2003-11-28,19.18,19.277,19.003,19.229,1688297,0
2003-12-01,19.261,19.647,19.139,19.609,5309923,0
2003-12-02,19.416,19.825,19.324,19.617,6331299,0
2003-12-03,19.575,19.794,19.332,19.332,4399127,0
2003-12-04,19.48,19.504,18.962,19.292,4948837,0
2003-12-05,19.261,19.308,18.848,18.987,3556690,0
2003-12-08,19.09,19.439,19.026,19.391,3039874,0
2003-12-09,19.423,19.512,19.204,19.277,4448338,0
2003-12-10,19.391,19.416,19.073,19.316,4038826,0
2003-12-11,19.308,19.803,19.244,19.69,3254001,0
2003-12-12,19.471,19.724,19.439,19.617,2878146,0
2003-12-15,19.934,20.058,19.382,19.439,4448302,0
2003-12-16,19.591,19.69,19.365,19.526,3414930,0
2003-12-17,19.407,19.6,19.188,19.575,3192903,0
2003-12-18,19.639,19.916,19.52,19.916,3659311,0
2003-12-19,19.984,20.175,19.69,19.999,4796135,0
2003-12-22,20.134,20.317,19.916,20.249,3044597,0
2003-12-23,20.134,20.419,20.124,20.378,2598031,0
2003-12-24,20.294,20.359,20.075,20.152,1013106,0
2003-12-26,20.158,20.294,20.109,20.175,636340,0
2003-12-29,20.232,20.571,20.124,20.571,2564949,0
2003-12-30,20.514,20.602,20.317,20.514,2646010,0
2003-12-31,20.554,20.595,20.256,20.393,2556922,0
2004-01-02,20.317,20.586,20.014,20.109,3106744,0
2004-01-05,20.2,20.789,20.116,20.732,5276524,0
2004-01-06,20.716,21.016,20.602,20.967,3552376,0
2004-01-07,20.943,21.498,20.894,21.28,5564291,0
2004-01-08,21.288,21.381,20.92,21.177,3132042,0
2004-01-09,20.928,21.161,20.7,20.797,2731672,0
2004-01-12,20.732,20.911,20.554,20.684,2697544,0
2004-01-13,20.725,20.829,20.386,20.643,3331542,0
2004-01-14,20.264,20.554,20.152,20.491,3376208,0
2004-01-15,20.537,20.643,20.124,20.466,2714168,0
2004-01-16,20.537,20.562,20.075,20.285,4506445,0
2004-01-20,20.249,20.249,19.724,19.848,4638473,0
2004-01-21,19.803,20.134,19.699,19.999,2672094,0
2004-01-22,19.882,20.24,19.866,19.907,3084537,0
2004-01-23,19.934,19.966,19.551,19.656,4361007,0
2004-01-26,19.665,19.699,19.48,19.567,5771913,0
2004-01-27,19.567,19.839,19.399,19.496,5523525,0
2004-01-28,19.575,19.682,18.929,18.937,4839472,0
2004-01-29,19.09,19.18,18.817,18.929,4971709,0
2004-01-30,18.855,19.073,18.824,18.848,4231853,0
2004-02-02,19.18,19.639,18.767,19.526,6407486,0
2004-02-03,19.716,19.866,19.431,19.77,4850003,0
2004-02-04,19.674,19.818,19.526,19.74,3089126,0
2004-02-05,19.762,20.1,19.6,19.916,2641051,0
2004-02-06,19.916,20.359,19.754,20.359,2381792,0
2004-02-09,20.359,20.419,19.993,20.1,2574991,0
2004-02-10,20.225,20.232,19.609,19.926,2212977,0
2004-02-11,20.083,20.116,19.48,20.05,4325873,0
2004-02-12,20.027,20.24,19.732,20.05,2269776,0
2004-02-13,19.674,19.993,19.488,19.732,2730269,0
2004-02-17,19.832,20.116,19.794,20.022,2230430,0
2004-02-18,19.966,20.022,19.591,19.716,2726225,0
2004-02-19,19.732,19.848,19.496,19.512,4248659,0
2004-02-20,19.639,19.747,19.439,19.526,2940706,0
2004-02-23,19.609,19.665,19.244,19.308,2945374,0
2004-02-24,19.416,19.496,19.067,19.35,3415093,0
2004-02-25,19.391,19.439,19.115,19.332,1599656,0
2004-02-26,19.407,19.803,19.124,19.762,3010373,0
2004-02-27,19.699,19.966,19.6,19.916,4236156,0
2004-03-01,19.926,20.124,19.665,20.006,2298174,0
2004-03-02,20.058,20.142,19.665,19.866,3656750,0
2004-03-03,19.74,19.825,19.269,19.455,3086439,0
2004-03-04,19.583,19.583,19.073,19.157,2783242,0
2004-03-05,19.08,19.907,18.92,19.374,4093532,0
2004-03-08,19.365,19.462,19.017,19.157,3263170,0
2004-03-09,18.953,19.212,18.953,19.09,3305387,0
2004-03-10,18.92,19.18,18.178,18.234,3772394,0
2004-03-11,18.127,18.283,17.829,17.969,5010332,0
2004-03-12,18.217,19.115,18.056,18.92,4097732,0
2004-03-15,18.793,18.896,18.403,18.451,2325868,0
2004-03-16,18.622,19.08,18.565,19.026,2941684,0
2004-03-17,19.003,19.665,18.97,19.631,3280003,0
2004-03-18,19.682,19.818,19.374,19.699,3819590,0
2004-03-19,19.591,19.857,19.496,19.496,3693585,0
2004-03-22,19.382,19.471,19.18,19.332,3400222,0
2004-03-23,19.308,19.512,19.115,19.115,3043180,0
2004-03-24,19.115,19.324,18.872,19.18,2779676,0
2004-03-25,19.236,19.732,19.099,19.665,2026047,0
2004-03-26,19.832,19.926,19.617,19.617,2858964,0
2004-03-29,19.762,20.309,19.732,20.083,2286448,0
2004-03-30,19.984,20.378,19.949,20.378,2009052,0
2004-03-31,20.352,20.386,19.949,20.142,2173856,0
2004-04-01,20.083,20.571,20.066,20.24,2042064,0
2004-04-02,20.474,20.634,20.192,20.491,3123504,0
2004-04-05,20.578,21.072,20.505,21.054,1985576,0
2004-04-06,20.894,21.28,20.852,21.145,2921214,0
2004-04-07,21.194,21.231,20.824,20.99,2362777,0
2004-04-08,21.105,21.169,20.546,20.725,1669783,0
2004-04-12,20.773,21.054,20.634,20.935,1075547,0
2004-04-13,20.967,20.967,20.378,20.45,1731860,0
2004-04-14,20.498,20.739,20.294,20.482,1619372,0
2004-04-15,20.571,20.595,20.294,20.442,1800834,0
2004-04-16,20.45,20.684,20.264,20.474,1845300,0
2004-04-19,20.562,20.877,20.309,20.868,2177337,0
2004-04-20,20.886,21.161,20.378,20.393,2172819,0
2004-04-21,20.369,20.643,19.934,20.562,2438274,0
2004-04-22,20.554,21.557,20.386,21.498,3095317,0
2004-04-23,21.444,21.492,21.137,21.468,3200113,0
2004-04-26,21.347,21.565,20.886,21.105,2284582,0
2004-04-27,21.775,21.815,20.974,21.105,3626691,0
2004-04-28,21.28,21.356,20.352,20.419,4806411,0
2004-04-29,20.498,20.764,19.639,19.825,3701916,0
2004-04-30,19.857,20.781,19.794,20.3,4194610,0
2004-05-03,20.546,20.554,20.027,20.425,2495501,0
2004-05-04,20.152,20.789,20.05,20.402,3857949,0
2004-05-05,20.425,20.514,20.168,20.326,2019146,0
2004-05-06,20.142,20.24,19.674,19.984,2971782,0
2004-05-07,19.77,20.05,19.583,19.631,3198532,0
2004-05-10,19.543,19.6,18.686,19.041,5271366,0
2004-05-11,19.212,19.707,19.003,19.496,2800457,0
2004-05-12,19.504,19.699,19.165,19.69,3762094,0
2004-05-13,19.583,19.747,19.341,19.559,2536384,0
2004-05-14,19.526,19.732,19.057,19.431,3253453,0
2004-05-17,18.76,19.106,18.744,18.987,3002187,0
2004-05-18,19.035,19.374,18.896,19.285,2194590,0
2004-05-19,19.244,19.69,19.099,19.106,2636780,0
2004-05-20,18.831,18.978,18.33,18.574,5759944,0
2004-05-21,18.785,18.995,18.51,18.881,3885088,0
2004-05-24,19.011,19.431,18.881,19.324,3604229,0
2004-05-25,19.277,19.762,19.099,19.724,2782225,0
2004-05-26,19.631,19.942,19.543,19.926,2246581,0
2004-05-27,19.984,20.232,19.882,20.134,2527624,0
2004-05-28,20.014,20.3,20.014,20.05,2353917,0
2004-06-01,19.958,20.45,19.949,20.45,2393621,0
2004-06-02,20.595,20.643,20.411,20.458,3707727,0
2004-06-03,20.378,20.537,20.256,20.343,2532337,0
2004-06-04,20.402,20.442,20.124,20.142,2863507,0
2004-06-07,20.134,20.425,20.124,20.425,3170517,0
2004-06-08,20.369,20.433,20.124,20.232,2410617,0
2004-06-09,20.043,20.184,19.747,19.747,2403512,0
2004-06-10,19.631,20.134,19.623,20.014,2705768,0
2004-06-14,20.006,20.043,19.551,19.583,2268278,0
2004-06-15,19.899,19.993,19.732,19.77,3394973,0
2004-06-16,19.857,19.866,19.551,19.631,1562734,0
2004-06-17,19.674,19.74,19.504,19.674,2769282,0
2004-06-18,19.631,19.754,19.407,19.656,3234815,0
2004-06-21,19.665,19.857,19.534,19.617,1638098,0
2004-06-22,19.794,20.006,19.488,19.993,2408015,0
2004-06-23,19.777,20.425,19.777,20.411,2813108,0
2004-06-24,20.285,20.643,20.272,20.411,2685629,0
2004-06-25,20.505,20.586,20.317,20.586,2556480,0
2004-06-28,20.602,21.054,20.411,20.578,2393653,0
2004-06-29,20.667,20.852,20.537,20.676,1791382,0
2004-06-30,20.757,20.844,20.491,20.836,2173373,0
2004-07-01,20.797,20.859,20.218,20.419,2673042,0
2004-07-02,20.482,20.521,19.825,19.899,2690222,0
2004-07-06,19.891,20.142,19.74,19.81,2289854,0
2004-07-07,19.848,20.184,19.74,19.958,2460650,0
2004-07-08,20.022,20.158,19.848,19.926,2061798,0
2004-07-09,20.075,20.343,19.891,20.277,1901694,0
2004-07-12,20.272,20.334,19.848,20.152,1737596,0
2004-07-13,20.116,20.277,19.891,19.899,2181155,0
2004-07-14,19.785,20.116,19.762,19.907,1752365,0
2004-07-15,19.949,20.359,19.916,20.272,2957849,0
2004-07-16,20.514,20.554,20.152,20.152,3104588,0
2004-07-19,20.309,20.537,20.3,20.482,2872669,0
2004-07-20,20.45,20.474,20.124,20.474,2279919,0
2004-07-21,20.45,20.521,19.942,19.984,2793656,0
2004-07-22,19.975,20.152,19.026,19.559,6392740,0
2004-07-23,20.124,20.393,19.623,20.225,4472784,0
2004-07-26,20.184,21.257,20.124,21.096,5433879,0
2004-07-27,21.203,21.265,21.03,21.161,5266291,0
2004-07-28,20.935,21.203,20.789,21.113,3387150,0
2004-07-29,21.203,21.727,21.054,21.589,4827308,0
2004-07-30,21.583,21.906,21.461,21.548,3102275,0
2004-08-02,21.606,22.19,21.288,22.182,4140316,0
2004-08-03,21.872,22.123,21.565,21.574,3612025,0
2004-08-04,21.63,21.839,21.468,21.727,2814953,0
2004-08-05,21.962,21.962,21.153,21.153,2711558,0
2004-08-06,21.129,21.21,20.764,20.852,3511674,0
2004-08-09,20.764,21.054,20.764,20.815,1950303,0
2004-08-10,20.911,21.461,20.815,21.461,3322485,0
2004-08-11,21.403,21.461,21.007,21.372,2570390,0
2004-08-12,21.218,21.297,20.797,20.877,2383058,0
2004-08-13,21.007,21.025,20.425,20.595,2875140,0
2004-08-16,20.836,21.257,20.586,21.231,2631303,0
2004-08-17,21.225,21.444,20.903,21.025,3015868,0
2004-08-18,21.03,21.203,20.852,21.145,2519952,0
2004-08-19,21.225,21.231,20.634,20.886,2291144,0
2004-08-20,20.859,21.169,20.732,21.045,1922236,0
2004-08-23,21.025,21.161,20.824,21.072,2189529,0
2004-08-24,21.145,21.727,21.08,21.654,3130738,0
2004-08-25,21.75,21.906,21.539,21.864,2347735,0
2004-08-26,21.623,22.033,21.565,21.855,1175222,0
2004-08-27,21.775,21.888,21.687,21.824,1016047,0
2004-08-30,21.807,21.824,21.565,21.597,1289308,0
2004-08-31,21.606,21.727,21.273,21.63,1789533,0
2004-09-01,21.63,21.971,21.381,21.962,3020052,0
2004-09-02,21.88,22.906,21.831,22.832,3892983,0
2004-09-03,22.801,22.898,22.398,22.544,2133635,0
2004-09-07,22.656,23.352,22.552,22.923,4182793,0
2004-09-08,22.79,23.108,22.688,22.688,3373336,0
2004-09-09,22.939,22.965,22.536,22.656,2275055,0
2004-09-10,22.622,22.673,22.19,22.487,3004441,0
2004-09-13,22.566,23.182,22.416,23.052,5129674,0
2004-09-14,23.075,23.255,22.832,22.992,2625389,0
2004-09-15,22.915,23.024,22.607,22.681,3360742,0
2004-09-16,22.801,22.816,22.552,22.714,1716969,0
2004-09-17,22.89,23.715,22.882,23.343,5188882,0
2004-09-20,23.586,24.144,23.523,23.805,5144741,0
2004-09-21,23.723,24.558,23.709,24.316,4217961,0
2004-09-22,24.153,24.395,23.991,24.195,3977795,0
2004-09-23,24.209,24.356,23.91,23.91,3110501,0
2004-09-24,23.974,24.509,23.91,24.323,3189181,0
2004-09-27,24.153,24.266,23.805,23.974,3450971,0
2004-09-28,23.91,24.232,23.748,24.104,2298097,0
2004-09-29,24.097,24.509,23.991,24.443,2612926,0
2004-09-30,24.534,24.887,24.291,24.84,3674164,0
2004-10-01,25.129,25.615,24.668,25.366,3420131,0
2004-10-04,25.553,25.836,25.254,25.428,3242618,0
2004-10-05,25.295,25.655,25.236,25.406,2541954,0
2004-10-06,25.655,25.655,25.227,25.503,2049392,0
2004-10-07,25.623,25.686,25.028,25.084,2959145,0
2004-10-08,25.113,25.154,24.55,24.583,2864053,0
2004-10-11,24.832,25.188,24.583,25.104,1784508,0
2004-10-12,25.097,25.104,24.677,24.978,2192623,0
2004-10-13,25.113,25.227,24.379,24.492,3917618,0
2004-10-14,24.427,24.518,23.619,24.128,4534980,0
2004-10-15,24.257,24.92,24.144,24.776,4344482,0
2004-10-18,24.887,24.936,24.435,24.848,3256385,0
2004-10-19,24.848,25.195,24.659,24.84,3483651,0
2004-10-20,25.012,25.444,24.717,24.776,4939681,0
2004-10-21,23.715,23.902,22.284,23.709,15199375,0
2004-10-22,23.878,23.917,23.158,23.297,4280603,0
2004-10-25,23.182,23.628,23.037,23.448,2679739,0
2004-10-26,23.374,24.24,23.367,24.081,4185320,0
2004-10-27,23.95,24.84,23.86,24.645,3659302,0
2004-10-28,24.59,24.855,24.435,24.76,2723805,0
2004-10-29,24.615,25.097,24.566,24.902,2896467,0
2004-11-01,24.863,25.486,24.776,25.26,3768667,0
2004-11-02,25.334,26.102,24.745,24.969,7921561,0
2004-11-03,25.236,25.595,24.961,25.595,3835317,0
2004-11-04,25.695,26.788,25.609,26.554,4996543,0
2004-11-05,26.377,27.166,26.004,27.151,5635815,0
2004-11-08,27.234,27.567,26.975,27.289,4797288,0
2004-11-09,27.347,27.55,27.023,27.305,3145318,0
2004-11-10,27.373,27.667,27.274,27.492,3069343,0
2004-11-11,27.667,27.88,27.373,27.856,2312901,0
2004-11-12,27.95,28.334,27.76,28.334,3087568,0
2004-11-15,28.368,28.453,27.977,28.202,3373487,0
2004-11-16,28.139,28.139,27.274,27.524,4551702,0
2004-11-17,27.725,28.116,27.684,27.888,2689040,0
2004-11-18,27.833,28.268,27.742,28.154,2420655,0
2004-11-19,27.942,28.284,27.598,27.872,3103705,0
2004-11-22,27.942,28.368,27.768,28.318,2523971,0
2004-11-23,28.601,28.642,28.083,28.444,2732177,0
2004-11-24,28.659,28.694,28.091,28.592,2064924,0
2004-11-26,28.711,28.745,28.535,28.552,592027,0
2004-11-29,28.745,28.751,27.896,28.236,2549789,0
2004-11-30,28.259,28.667,28.059,28.067,2927103,0
2004-12-01,28.154,28.843,28.074,28.518,2356388,0
2004-12-02,28.509,29.261,28.177,28.368,4082255,0
2004-12-03,28.276,28.526,27.919,28.259,3413202,0
2004-12-06,28.01,28.202,27.776,27.911,2238845,0
2004-12-07,27.904,28.139,27.492,27.606,4216161,0
2004-12-08,27.55,28.202,27.55,27.888,3089977,0
2004-12-09,27.833,28.083,27.639,27.942,2864675,0
2004-12-10,27.95,27.967,27.598,27.88,2844760,0
2004-12-13,28.01,28.368,27.904,28.334,2938661,0
2004-12-14,28.391,28.462,27.95,28.139,3357790,0
2004-12-15,28.194,28.694,28.035,28.694,2562457,0
2004-12-16,28.368,28.462,27.708,28.124,4306365,0
2004-12-17,27.911,27.994,27.46,27.583,5830101,0
2004-12-20,27.583,28.185,27.401,27.524,3738439,0
2004-12-21,27.59,28.108,27.296,28.043,2451554,0
2004-12-22,27.702,28.194,27.702,28.171,2577993,0
2004-12-23,28.124,28.429,27.942,28.368,1513943,0
2004-12-27,28.407,28.552,27.708,28.043,1518978,0
2004-12-28,28.154,28.659,28.035,28.659,1976537,0
2004-12-29,28.728,28.843,28.462,28.843,1337641,0
2004-12-30,28.736,28.98,28.592,28.72,1236790,0
2004-12-31,28.843,29.111,28.601,28.924,1623145,0
2005-01-03,29.002,29.245,28.148,28.334,3639541,0
2005-01-04,28.759,28.843,27.329,27.395,5141049,0
2005-01-05,27.242,27.329,26.084,26.513,8012935,0
2005-01-06,26.95,26.95,26.189,26.263,4768609,0
2005-01-07,26.53,26.53,25.703,26.047,4721606,0
2005-01-10,26.054,26.48,25.922,26.158,3441494,0
2005-01-11,26.198,26.44,25.93,26.296,2732095,0
2005-01-12,26.377,26.473,26.02,26.401,2525891,0
2005-01-13,26.296,26.457,26.054,26.134,2159761,0
2005-01-14,26.221,26.554,25.915,26.449,2956488,0
2005-01-18,26.212,26.959,26.054,26.845,2708141,0
2005-01-19,26.975,26.975,26.385,26.401,2164975,0
2005-01-20,26.554,26.788,25.922,25.962,2452898,0
2005-01-21,25.906,26.111,25.366,25.428,3495180,0
2005-01-24,25.444,25.615,24.768,24.802,4095017,0
2005-01-25,25.18,25.712,24.928,25.097,3324231,0
2005-01-26,25.325,25.421,25.084,25.304,3180588,0
2005-01-27,25.312,25.35,24.887,25.146,2534781,0
2005-01-28,24.855,25.129,24.615,24.995,3493196,0
2005-01-31,25.287,25.609,25.227,25.388,2627521,0
2005-02-01,25.695,25.805,25.06,25.453,4453879,0
2005-02-02,25.17,25.373,24.677,25.366,4036559,0
2005-02-03,25.397,25.703,25.18,25.295,2338193,0
2005-02-04,25.18,25.844,25.17,25.805,2215384,0
2005-02-07,25.873,26.221,25.695,26.198,2297197,0
2005-02-08,26.31,26.449,26.134,26.44,2881598,0
2005-02-09,26.37,26.546,25.897,25.98,2950609,0
2005-02-10,26.167,26.424,25.882,26.15,2598391,0
2005-02-11,26.23,26.464,25.938,26.189,2521071,0
2005-02-14,26.23,26.23,25.867,25.98,1669245,0
2005-02-15,25.988,26.416,25.915,26.18,3650706,0
2005-02-16,26.23,26.304,25.853,25.93,2496163,0
2005-02-17,25.906,26.013,25.357,25.477,3918753,0
2005-02-18,25.623,25.796,25.477,25.623,2506613,0
2005-02-22,25.578,25.686,25.053,25.097,3897803,0
2005-02-23,25.254,25.721,25.129,25.712,2987983,0
2005-02-24,25.686,26.361,25.52,26.344,3747026,0
2005-02-25,26.416,26.95,26.07,26.95,3592843,0
2005-02-28,27.078,27.274,26.595,27.047,3460313,0
2005-03-01,27.087,27.492,26.925,27.381,2583531,0
2005-03-02,27.338,27.639,26.805,27.296,2899408,0
2005-03-03,27.28,27.425,26.717,27.063,2443861,0
2005-03-04,27.193,27.667,27.151,27.417,2185356,0
2005-03-07,27.558,27.985,27.434,27.967,3234667,0
2005-03-08,27.911,28.01,27.59,27.716,2326695,0
2005-03-09,27.785,27.818,27.26,27.395,2361796,0
2005-03-10,27.395,27.484,26.975,27.364,2732305,0
2005-03-11,27.5,27.524,27.007,27.038,2403687,0
2005-03-14,27.001,27.66,26.968,27.575,2239948,0
2005-03-15,27.5,27.606,27.007,27.234,2656912,0
2005-03-16,26.878,26.894,26.385,26.554,2437984,0
2005-03-17,26.619,26.619,26.289,26.377,2243653,0
2005-03-18,26.361,26.522,26.054,26.44,2888559,0
2005-03-21,26.353,26.53,25.98,26.28,1506206,0
2005-03-22,26.237,26.513,25.938,26.047,2376320,0
2005-03-23,25.922,26.23,25.787,25.787,2347657,0
2005-03-24,25.828,26.237,25.695,25.853,1718218,0
2005-03-28,25.98,26.013,25.655,25.695,1986186,0
2005-03-29,25.796,25.853,25.304,25.388,2746485,0
2005-03-30,25.578,26.125,25.453,25.938,2985343,0
2005-03-31,26.038,26.221,25.738,26.013,2310986,0
2005-04-01,26.237,26.449,25.609,25.746,2647053,0
2005-04-04,25.805,25.873,25.295,25.647,3108089,0
2005-04-05,25.638,26.004,25.578,25.77,1810000,0
2005-04-06,25.89,26.18,25.712,25.853,2098784,0
2005-04-07,25.873,26.198,25.609,26.134,1990660,0
2005-04-08,26.125,26.189,25.52,25.632,1928299,0
2005-04-11,25.595,25.796,24.943,25.227,4008321,0
2005-04-12,25.104,25.269,24.492,25.227,4952906,0
2005-04-13,25.09,25.341,24.71,24.817,2376386,0
2005-04-14,24.817,24.952,23.974,24.209,4761897,0
2005-04-15,23.991,24.177,23.505,23.612,4887902,0
2005-04-18,23.54,24.195,23.54,24.047,3365476,0
2005-04-19,24.24,24.509,23.991,24.223,2396120,0
2005-04-20,24.282,24.331,23.7,23.739,2732955,0
2005-04-21,23.998,24.518,23.998,24.509,3879903,0
2005-04-22,24.443,24.483,23.902,24.119,2187129,0
2005-04-25,24.387,24.629,24.195,24.629,2332975,0
2005-04-26,24.802,25.035,23.958,24.144,3491909,0
2005-04-27,24.081,24.323,23.765,24.177,2550069,0
2005-04-28,24.195,24.379,23.942,24.007,3213196,0
2005-04-29,24.064,24.411,23.805,24.402,3883430,0
2005-05-02,24.323,24.87,24.248,24.848,2383209,0
2005-05-03,24.257,24.483,22.939,23.619,10998917,0
2005-05-04,23.756,24.186,23.628,24.119,4589641,0
2005-05-05,24.097,24.308,23.844,24.112,3256894,0
2005-05-06,24.347,24.483,24.161,24.45,2633974,0
2005-05-09,24.566,24.59,24.186,24.59,2175636,0
2005-05-10,24.435,24.518,23.926,24.015,2469165,0
2005-05-11,24.064,24.443,23.814,24.411,2464848,0
2005-05-12,24.492,24.598,23.674,23.789,2293820,0
2005-05-13,23.852,23.982,23.383,23.514,4251936,0
2005-05-16,23.644,24.136,23.448,24.072,1946234,0
2005-05-17,23.547,23.839,23.481,23.839,3424825,0
2005-05-18,23.782,24.848,23.782,24.753,3026053,0
2005-05-19,24.92,24.969,24.411,24.684,2401687,0
2005-05-20,24.81,24.928,24.574,24.768,2684306,0
2005-05-23,25.663,25.962,25.269,25.553,3742045,0
2005-05-24,25.595,25.615,25.129,25.47,2826442,0
2005-05-25,25.52,25.553,25.17,25.35,1769304,0
2005-05-26,25.397,26.054,25.397,25.89,2149723,0
2005-05-27,26.004,26.125,25.82,25.906,1037759,0
2005-05-31,25.738,25.813,25.269,25.421,2042798,0
2005-06-01,25.388,25.93,25.245,25.603,2245163,0
2005-06-02,25.753,25.971,25.245,25.954,2474521,0
2005-06-03,26.07,26.174,25.444,25.586,1809198,0
2005-06-06,25.586,25.796,25.38,25.52,1453134,0
2005-06-07,25.695,26.198,25.528,25.805,2458567,0
2005-06-08,25.971,26.23,25.906,25.93,2130026,0
2005-06-09,26.054,26.212,25.495,25.853,2941270,0
2005-06-10,25.915,26.004,25.595,25.73,2003007,0
2005-06-13,25.663,26.207,25.663,25.915,1284373,0
2005-06-14,25.915,26.221,25.86,26.013,1246385,0
2005-06-15,26.272,26.304,25.444,25.753,2026855,0
2005-06-16,25.787,25.882,25.537,25.813,1707245,0
2005-06-17,26.198,26.31,25.647,25.988,4736585,0
2005-06-20,25.988,26.07,25.695,25.971,2254132,0
2005-06-21,26.004,26.611,25.853,26.111,3630765,0
2005-06-22,26.246,26.319,25.528,25.647,2860777,0
2005-06-23,25.52,25.763,24.902,24.943,3233374,0
2005-06-24,24.902,25.104,24.323,24.364,5053424,0
2005-06-27,24.443,24.863,24.347,24.622,3411286,0
2005-06-28,24.776,25.17,24.668,25.06,2155642,0
2005-06-29,25.084,25.17,24.677,24.911,2311976,0
2005-06-30,24.802,25.154,24.395,24.435,2853761,0
2005-07-01,24.615,24.745,24.356,24.5,2522152,0
2005-07-05,24.427,24.677,24.097,24.566,2853887,0
2005-07-06,24.475,24.887,24.308,24.509,4231319,0
2005-07-07,24.257,24.525,23.998,24.427,2577424,0
2005-07-08,24.411,25.154,24.257,25.113,2469193,0
2005-07-11,25.26,25.545,24.978,25.35,1683851,0
2005-07-12,25.334,25.421,24.995,25.188,1973389,0
2005-07-13,25.211,25.341,25.053,25.162,1380810,0
2005-07-14,25.202,25.89,25.162,25.89,2718071,0
2005-07-15,26.02,26.038,25.73,25.873,2117654,0
2005-07-18,25.844,26.457,25.844,26.327,2817340,0
2005-07-19,26.336,26.756,26.319,26.377,1750086,0
2005-07-20,26.361,26.878,26.23,26.845,2111384,0
2005-07-21,26.725,27.274,26.562,27.12,4064115,0
2005-07-22,27.12,27.532,26.852,27.242,2691932,0
2005-07-25,27.103,27.492,26.643,26.732,2104946,0
2005-07-26,26.237,26.587,25.202,25.873,5472785,0
2005-07-27,26.062,26.18,25.421,26.038,1970033,0
2005-07-28,26.142,26.304,25.77,26.289,1840297,0
2005-07-29,26.23,26.31,25.779,25.954,1886132,0
2005-08-01,25.873,26.158,25.721,26.02,1931841,0
2005-08-02,25.971,26.538,25.82,26.416,2820581,0
2005-08-03,26.221,26.401,25.947,26.029,1899472,0
2005-08-04,25.867,25.89,25.52,25.586,1633931,0
2005-08-05,25.52,25.609,25.325,25.397,2004861,0
2005-08-08,25.537,25.712,25.26,25.357,1641430,0
2005-08-09,25.537,25.679,25.413,25.503,1154759,0
2005-08-10,25.553,25.938,25.312,25.453,1847607,0
2005-08-11,25.647,25.828,25.26,25.569,1700556,0
2005-08-12,25.406,25.553,25.188,25.366,2428068,0
2005-08-15,25.219,25.545,25.06,25.413,1947022,0
2005-08-16,25.437,25.47,24.969,25.035,2153164,0
2005-08-17,25.154,25.211,24.684,25.06,1677315,0
2005-08-18,25.028,25.18,24.645,24.76,2794493,0
2005-08-19,24.745,25.123,24.677,24.936,2573393,0
2005-08-22,24.943,25.26,24.802,24.969,2102841,0
2005-08-23,25.019,25.084,24.817,24.943,1956179,0
2005-08-24,24.969,25.486,24.817,24.863,2330710,0
2005-08-25,24.87,25.162,24.832,24.978,1788595,0
2005-08-26,24.887,24.995,24.629,24.784,2125212,0
2005-08-29,24.629,25.17,24.458,25.075,2033330,0
2005-08-30,25.012,25.012,24.59,24.969,2237255,0
2005-08-31,25.053,25.202,24.645,25.188,3130815,0
2005-09-01,25.075,25.453,25.067,25.341,2159420,0
2005-09-02,25.341,25.461,25.195,25.195,987036,0
2005-09-06,25.334,25.655,25.26,25.615,1589339,0
2005-09-07,25.595,25.787,25.397,25.746,1231757,0
2005-09-08,25.623,25.787,25.341,25.397,1145898,0
2005-09-09,25.453,25.553,25.162,25.406,1235067,0
2005-09-12,25.428,25.73,25.357,25.632,866182,0
2005-09-13,25.738,25.738,25.26,25.453,1607832,0
2005-09-14,25.477,25.477,25.245,25.287,2084926,0
2005-09-15,25.227,25.388,25.053,25.312,1726153,0
2005-09-16,25.245,25.52,25.123,25.453,2918326,0
2005-09-19,25.52,25.537,24.928,25.162,2390741,0
2005-09-20,25.146,25.461,24.84,24.911,2257587,0
2005-09-21,24.848,25.154,24.483,24.832,2097825,0
2005-09-22,24.615,25.146,24.364,24.825,2384767,0
2005-09-23,24.825,24.952,24.59,24.802,1378618,0
2005-09-26,24.92,24.995,24.483,24.583,1693180,0
2005-09-27,24.659,24.659,24.186,24.331,2274065,0
2005-09-28,24.475,24.558,23.798,23.934,2573804,0
2005-09-29,24.064,24.45,23.852,24.435,2034820,0
2005-09-30,24.534,24.566,24.007,24.395,3025974,0
2005-10-03,24.347,24.745,24.266,24.558,2097201,0
2005-10-04,24.802,24.878,24.136,24.153,2256687,0
2005-10-05,24.128,24.299,23.628,23.674,2474577,0
2005-10-06,23.709,23.829,23.1,23.336,4085154,0
2005-10-07,23.547,23.765,23.336,23.612,2029217,0
2005-10-10,23.612,23.612,23.224,23.288,1569083,0
2005-10-11,23.359,23.457,23.092,23.217,2456932,0
2005-10-12,23.092,23.578,23.092,23.319,3062335,0
2005-10-13,23.393,23.448,22.93,23.165,3073962,0
2005-10-14,23.165,23.402,22.898,23.359,2585975,0
2005-10-17,23.448,23.715,23.059,23.288,1570375,0
2005-10-18,23.217,23.327,22.865,23.059,2263636,0
2005-10-19,22.93,23.393,22.796,23.393,2432576,0
2005-10-20,23.547,23.644,22.849,23.045,2127447,0
2005-10-21,23.393,23.393,22.747,23.029,2992517,0
2005-10-24,22.992,23.878,22.992,23.878,3054392,0
2005-10-25,24.257,24.637,23.998,24.574,3899215,0
2005-10-26,24.59,24.863,24.518,24.607,2798478,0
2005-10-27,24.668,24.76,23.731,23.765,2852940,0
2005-10-28,24.119,24.598,23.934,24.598,2306418,0
2005-10-31,24.651,25.278,24.622,25.162,3237999,0
2005-11-01,25.195,25.269,24.911,25.18,1971350,0
2005-11-02,25.202,25.753,25.012,25.406,2941605,0
2005-11-03,25.638,25.763,25.373,25.569,2012230,0
2005-11-04,25.562,25.844,25.295,25.495,1830345,0
2005-11-07,25.586,25.73,25.421,25.671,1562265,0
2005-11-08,25.569,25.86,25.428,25.615,1126547,0
2005-11-09,25.528,25.77,25.357,25.586,1630115,0
2005-11-10,25.712,26.07,25.254,26.029,2351386,0
2005-11-11,26.15,26.189,25.695,25.897,1616174,0
2005-11-14,25.906,26.038,25.615,25.738,1414376,0
2005-11-15,25.873,25.947,25.406,25.609,2189080,0
2005-11-16,25.712,25.813,25.528,25.703,1997703,0
2005-11-17,25.86,26.02,25.477,25.738,3822903,0
2005-11-18,26.029,26.111,25.615,26.004,2838304,0
2005-11-21,25.906,26.013,25.609,25.897,1809947,0
2005-11-22,25.906,26.134,25.663,26.07,1707889,0
2005-11-23,26.038,26.142,25.882,25.962,1501787,0
2005-11-25,26.038,26.054,25.746,25.779,415721,0
2005-11-28,25.738,26.062,25.595,25.853,2219518,0
2005-11-29,26.038,26.255,25.962,25.988,1667521,0
2005-11-30,25.897,26.174,25.796,25.813,2411268,0
2005-12-01,26.093,26.28,25.89,26.28,1698073,0
2005-12-02,26.076,26.449,26.054,26.272,1589110,0
2005-12-05,26.207,26.37,25.787,25.938,1576519,0
2005-12-06,26.047,26.263,25.609,25.763,2665401,0
2005-12-07,25.853,25.882,25.35,25.461,1904518,0
2005-12-08,25.553,26.198,25.52,25.632,3083011,0
2005-12-09,25.712,26.047,25.655,25.996,2035859,0
2005-12-12,26.102,26.102,25.853,26.004,2724745,0
2005-12-13,26.125,26.142,25.528,25.738,3992591,0
2005-12-14,25.828,26.142,25.738,25.98,4034356,0
2005-12-15,25.341,25.553,25.003,25.295,2571334,0
2005-12-16,25.236,25.437,25.154,25.195,5135659,0
2005-12-19,25.295,25.388,25.035,25.123,2738703,0
2005-12-20,25.06,25.154,24.534,24.71,3478025,0
2005-12-21,24.668,25.341,24.583,25.06,2190621,0
2005-12-22,25.044,25.26,25.044,25.245,1288986,0
2005-12-23,25.357,25.686,25.154,25.373,1071889,0
2005-12-27,25.444,25.647,25.146,25.202,1054481,0
2005-12-28,25.154,25.304,25.104,25.146,1201614,0
2005-12-29,25.097,25.38,25.012,25.146,1376215,0
2005-12-30,25.123,25.211,24.848,24.878,2101521,0
2006-01-03,25.003,25.437,24.684,25.287,3188008,0
2006-01-04,25.334,25.882,25.162,25.712,3985934,0
2006-01-05,25.695,25.873,25.615,25.813,2347693,0
2006-01-06,25.873,26.15,25.655,26.029,1826366,0
2006-01-09,25.906,26.02,25.695,25.787,1817521,0
2006-01-10,25.632,25.828,25.461,25.779,2596921,0
2006-01-11,25.971,25.971,25.603,25.703,1998494,0
2006-01-12,25.663,25.695,25.254,25.373,2103480,0
2006-01-13,25.453,25.477,25.254,25.35,1121381,0
2006-01-17,25.26,25.406,25.097,25.17,2634690,0
2006-01-18,25.195,25.603,25.146,25.428,1571345,0
2006-01-19,25.366,25.954,25.26,25.763,2137690,0
2006-01-20,25.663,25.738,25.075,25.113,2525012,0
2006-01-23,25.044,25.603,25.003,25.202,2108107,0
2006-01-24,25.245,25.922,25.195,25.828,1987172,0
2006-01-25,25.638,25.853,25.278,25.562,2302335,0
2006-01-26,25.796,26.125,25.578,26.062,2138581,0
2006-01-27,26.029,26.691,26.029,26.691,2294908,0
2006-01-30,26.861,26.975,26.691,26.748,2750040,0
2006-01-31,25.82,25.906,24.87,25.012,6181982,0
2006-02-01,25.113,25.586,25.053,25.486,3429345,0
2006-02-02,25.553,25.686,24.701,24.87,2887698,0
2006-02-03,24.863,24.978,24.542,24.637,2758769,0
2006-02-06,24.583,24.986,24.387,24.427,4917167,0
2006-02-07,24.5,24.776,24.356,24.645,2819557,0
2006-02-08,24.855,25.003,24.466,24.928,3077933,0
2006-02-09,25.019,25.019,24.387,24.411,2407629,0
2006-02-10,24.435,24.817,24.387,24.668,3364316,0
2006-02-13,24.776,25.012,24.745,24.848,2685605,0
2006-02-14,24.928,25.236,24.651,25.097,2310407,0
2006-02-15,24.928,25.067,24.622,24.952,1940298,0
2006-02-16,25.075,25.154,24.87,25.154,1927960,0
2006-02-17,25.067,25.312,25.035,25.104,2039381,0
2006-02-21,25.06,25.137,24.684,24.81,2323897,0
2006-02-22,24.969,25.444,24.81,25.318,2760239,0
2006-02-23,25.254,25.357,24.81,24.855,2348446,0
2006-02-24,24.902,25.06,24.651,24.961,2279430,0
2006-02-27,25.028,25.453,24.995,25.304,1550891,0
2006-02-28,25.123,25.269,24.878,25.104,2419259,0
2006-03-01,25.18,25.47,25.09,25.47,1516745,0
2006-03-02,25.312,25.421,25.129,25.18,1682139,0
2006-03-03,25.084,25.195,24.598,24.87,2071481,0
2006-03-06,24.81,25.188,24.727,24.848,2188764,0
2006-03-07,24.855,25.188,24.832,25.035,1880547,0
2006-03-08,25.123,25.123,24.727,24.825,1965811,0
2006-03-09,24.817,24.84,24.45,24.45,2514466,0
2006-03-10,24.427,25.097,24.364,24.969,2467650,0
2006-03-13,24.952,25.113,24.727,24.753,1812614,0
2006-03-14,24.727,25.373,24.71,25.254,2078483,0
2006-03-15,25.254,25.586,25.236,25.586,1895570,0
2006-03-16,25.52,25.569,25.18,25.236,1906358,0
2006-03-17,25.318,25.477,25.154,25.47,3202029,0
2006-03-20,25.52,25.73,25.357,25.609,1579362,0
2006-03-21,25.73,26.004,25.437,25.569,2637783,0
2006-03-22,25.47,25.712,25.366,25.562,1904503,0
2006-03-23,25.357,25.421,25.154,25.334,1993745,0
2006-03-24,25.312,25.586,25.154,25.357,2238029,0
2006-03-27,25.35,25.623,25.195,25.578,2555215,0
2006-03-28,25.609,25.906,25.188,25.318,2083123,0
2006-03-29,25.304,25.753,25.227,25.647,1866636,0
2006-03-30,25.553,25.962,25.295,25.334,2147441,0
2006-03-31,25.304,25.437,25.067,25.325,2460727,0
2006-04-03,25.503,25.562,25.123,25.334,2413475,0
2006-04-04,25.269,25.86,25.202,25.738,1955637,0
2006-04-05,25.655,25.77,25.35,25.545,1303248,0
2006-04-06,25.421,25.461,24.995,25.044,3081372,0
2006-04-07,25.162,25.295,25.06,25.137,2354363,0
2006-04-10,25.26,25.686,25.202,25.655,1976093,0
2006-04-11,25.632,25.703,25.388,25.511,1917485,0
2006-04-12,25.553,25.663,25.366,25.47,907508,0
2006-04-13,25.421,25.638,25.227,25.453,1364863,0
2006-04-17,25.453,25.609,24.995,25.154,1841113,0
2006-04-18,25.154,25.98,25.154,25.882,2309312,0
2006-04-19,25.873,26.255,25.787,26.23,1973523,0
2006-04-20,26.07,26.587,26.054,26.111,2039156,0
2006-04-21,26.361,26.361,25.603,25.663,1844728,0
2006-04-24,25.562,26.18,25.553,26.029,1974217,0
2006-04-25,26.595,26.595,25.421,25.813,3842959,0
2006-04-26,25.938,26.772,25.844,26.652,3132357,0
2006-04-27,26.336,27.047,26.23,26.619,2296869,0
2006-04-28,26.595,26.725,25.853,25.853,2812623,0
2006-05-01,25.813,26.765,25.77,26.207,3268781,0
2006-05-02,26.23,26.424,25.906,25.962,4928090,0
2006-05-03,25.882,26.416,25.853,26.401,2536850,0
2006-05-04,26.488,27.314,26.488,27.251,4880164,0
2006-05-05,27.251,27.395,27.13,27.274,2424310,0
2006-05-08,27.267,28.268,27.242,27.776,3902493,0
2006-05-09,27.911,28.681,27.716,28.485,3627860,0
2006-05-10,28.4,29.191,28.359,28.843,4385881,0
2006-05-11,28.72,28.86,28.301,28.535,4039886,0
2006-05-12,28.301,28.601,27.818,27.942,3195510,0
2006-05-15,27.809,28.035,27.558,27.934,2420669,0
2006-05-16,28.052,28.139,27.606,27.785,3299705,0
2006-05-17,27.752,27.928,27.087,27.138,3268311,0
2006-05-18,27.12,27.364,26.95,27.007,3394659,0
2006-05-19,26.772,27.645,26.765,27.524,5689537,0
2006-05-22,27.226,27.395,26.457,27.201,4292091,0
2006-05-23,27.242,27.621,26.829,26.845,3157646,0
2006-05-24,26.658,27.323,26.595,26.925,4104385,0
2006-05-25,26.934,27.517,26.861,27.492,2842740,0
2006-05-26,27.606,28.026,27.532,28.018,2416831,0
2006-05-30,27.826,28.026,27.267,27.267,2257798,0
2006-05-31,27.338,27.839,27.184,27.621,2199002,0
2006-06-01,27.524,28.659,27.267,28.625,4247412,0
2006-06-02,28.751,28.759,27.888,28.391,2489927,0
2006-06-05,28.154,28.453,27.492,27.51,2366388,0
2006-06-06,27.725,27.848,27.032,27.76,4716908,0
2006-06-07,27.911,28.099,27.138,27.184,2567865,0
2006-06-08,26.95,27.138,26.44,26.748,5933596,0
2006-06-09,26.772,27.166,26.717,26.796,2762358,0
2006-06-12,26.95,27.007,26.464,26.496,2647465,0
2006-06-13,26.449,27.007,26.449,26.7,4009113,0
2006-06-14,26.611,26.909,26.554,26.821,2773798,0
2006-06-15,26.813,27.742,26.813,27.621,2897263,0
2006-06-16,27.484,27.768,27.401,27.606,3328068,0
2006-06-19,27.492,27.742,27.338,27.434,1824244,0
2006-06-20,27.532,28.318,27.417,28.01,3147528,0
2006-06-21,28.161,29.086,28.052,28.569,3935053,0
2006-06-22,28.462,28.577,27.833,28.116,2100133,0
2006-06-23,28.018,28.471,27.888,28.139,1280881,0
2006-06-26,28.116,28.325,27.985,28.139,1232763,0
2006-06-27,28.245,28.493,28.059,28.185,2433689,0
2006-06-28,28.236,28.561,28.124,28.462,1852751,0
2006-06-29,28.694,29.497,28.462,29.497,3744641,0
2006-06-30,29.497,29.789,29.337,29.602,3600440,0
2006-07-03,29.869,29.908,29.523,29.766,905147,0
2006-07-05,29.829,29.829,28.948,29.206,3081817,0
2006-07-06,29.352,29.595,29.078,29.175,1712122,0
2006-07-07,29.182,29.311,28.751,28.802,1950980,0
2006-07-10,28.924,29.094,28.569,28.711,1355527,0
2006-07-11,28.736,29.019,28.359,28.917,2708436,0
2006-07-12,29.052,29.311,28.667,28.818,1967633,0
2006-07-13,28.931,28.964,28.161,28.171,2106745,0
2006-07-14,28.301,28.421,27.684,27.76,2301504,0
2006-07-17,27.76,28.035,27.598,27.904,2579407,0
2006-07-18,28.043,28.368,27.752,28.139,1755326,0
2006-07-19,28.252,28.818,28.227,28.608,2597318,0
2006-07-20,28.577,28.659,27.919,27.942,2128021,0
2006-07-21,27.725,28.018,27.434,27.492,3509905,0
2006-07-24,27.752,28.368,27.667,28.368,2480330,0
2006-07-25,28.154,28.185,27.667,28.161,3530128,0
2006-07-26,28.259,28.592,27.848,28.376,2886496,0
2006-07-27,28.625,28.924,28.018,28.133,3158617,0
2006-07-28,28.334,29.111,28.236,28.964,3349420,0
2006-07-31,28.836,29.168,28.535,29.019,2399720,0
2006-08-01,28.955,28.955,28.592,28.891,1897610,0
2006-08-02,28.948,29.286,28.659,29.078,2205258,0
2006-08-03,29.019,30.118,28.794,29.86,3832017,0
2006-08-04,29.967,30.499,29.488,29.82,2245133,0
2006-08-07,29.74,30.015,29.497,29.837,2006885,0
2006-08-08,30.024,30.249,29.463,29.723,1983367,0
2006-08-09,29.69,30.419,29.463,29.497,2468122,0
2006-08-10,29.488,29.82,29.019,29.682,2044659,0
2006-08-11,29.798,29.798,29.182,29.44,1674755,0
2006-08-14,29.789,30.348,29.32,29.36,2154662,0
2006-08-15,29.813,30.67,29.539,30.434,2790104,0
2006-08-16,30.782,31.275,30.324,31.259,2594047,0
2006-08-17,31.259,31.691,30.865,31.432,1925431,0
2006-08-18,31.608,31.753,30.701,30.897,2486291,0
2006-08-21,30.849,30.944,30.466,30.647,1471453,0
2006-08-22,30.576,30.816,30.282,30.653,1722495,0
2006-08-23,30.557,30.825,30.015,30.282,1268122,0
2006-08-24,30.566,30.653,29.813,30.09,1350849,0
2006-08-25,29.261,29.766,29.261,29.4,2987024,0
2006-08-28,29.44,29.894,29.277,29.618,3392466,0
2006-08-29,29.505,29.73,29.168,29.682,2966989,0
2006-08-30,29.748,29.748,29.261,29.36,1754809,0
2006-08-31,29.44,29.757,29.253,29.472,3425681,0
2006-09-01,29.813,30.066,29.626,29.958,2212015,0
2006-09-05,29.958,31.058,29.652,30.394,3383929,0
2006-09-06,29.967,30.161,29.311,29.352,3995971,0
2006-09-07,28.703,29.458,28.659,28.994,3180350,0
2006-09-08,28.986,29.602,28.86,29.345,2150595,0
2006-09-11,28.955,29.345,28.601,29.103,2118472,0
2006-09-12,28.917,29.635,28.794,29.555,2376869,0
2006-09-13,29.44,29.837,29.375,29.626,2180085,0
2006-09-14,29.652,29.967,29.367,29.555,2092375,0
2006-09-15,29.73,29.916,29.125,29.175,5058489,0
2006-09-18,29.07,29.409,28.924,29.07,2396884,0
2006-09-19,29.337,29.458,28.917,29.168,2976203,0
2006-09-20,29.245,29.626,29.019,29.563,4061807,0
2006-09-21,29.618,29.618,29.116,29.4,3397693,0
2006-09-22,29.44,29.523,28.931,29.458,2746682,0
2006-09-25,29.458,29.925,28.94,29.845,3196685,0
2006-09-26,29.748,30.967,29.618,30.725,4508340,0
2006-09-27,30.59,31.165,30.402,30.791,3268023,0
2006-09-28,30.936,30.991,30.725,30.832,2631200,0
2006-09-29,30.708,30.882,30.475,30.734,2190748,0
2006-10-02,30.734,31.123,30.557,30.692,2690224,0
2006-10-03,30.865,30.959,30.583,30.816,3976302,0
2006-10-04,30.816,31.592,30.614,31.525,3852273,0
2006-10-05,31.382,31.932,31.203,31.747,3024486,0
2006-10-06,31.724,31.949,31.391,31.706,2305483,0
2006-10-09,31.8,32.167,31.366,31.981,2855496,0
2006-10-10,32.028,32.449,31.899,32.205,3153546,0
2006-10-11,32.239,32.239,31.753,32.125,1950179,0
2006-10-12,32.256,32.648,31.706,32.648,3004099,0
2006-10-13,32.562,33.016,32.465,32.982,1855116,0
2006-10-16,32.847,33.322,32.79,33.096,2337797,0
2006-10-17,32.847,33.049,32.594,32.831,2394973,0
2006-10-18,33.126,33.435,32.775,32.973,2449677,0
2006-10-19,32.707,33.371,32.539,32.999,2970120,0
2006-10-20,32.924,32.924,31.941,32.657,3692118,0
2006-10-23,32.456,33.71,32.15,32.883,4323558,0
2006-10-24,33.502,33.697,32.522,32.806,4815649,0
2006-10-25,32.868,32.868,32.44,32.674,3699962,0
2006-10-26,32.611,32.724,32.133,32.408,3957006,0
2006-10-27,32.205,32.516,31.916,32.028,2378542,0
2006-10-30,31.916,32.334,31.916,32.075,2086868,0
2006-10-31,31.932,32.334,31.525,31.916,2946168,0
2006-11-01,32.191,32.334,31.574,31.648,2769208,0
2006-11-02,31.648,32.075,31.592,31.916,2072824,0
2006-11-03,31.924,32.02,31.283,31.55,2027238,0
2006-11-06,31.675,32.342,31.641,31.996,2010406,0
2006-11-07,31.949,32.183,31.724,32.133,3141657,0
2006-11-08,32.012,32.531,31.8,32.36,2316663,0
2006-11-09,32.497,32.497,32.125,32.232,1468268,0
2006-11-10,32.798,33.783,32.657,33.704,5033110,0
2006-11-13,33.742,34.283,33.516,34.229,3339931,0
2006-11-14,34.138,34.964,34.065,34.923,3949724,0
2006-11-15,34.729,35.165,34.631,34.899,2873110,0
2006-11-16,34.93,35.28,34.802,35.133,1722260,0
2006-11-17,34.988,36.056,34.938,35.966,3858024,0
2006-11-20,36.022,36.022,35.295,35.456,2668099,0
2006-11-21,35.456,35.497,35.158,35.473,1884613,0
2006-11-22,35.431,35.448,34.647,35.319,2402685,0
2006-11-24,35.036,35.416,35.005,35.013,786212,0
2006-11-27,34.221,34.842,34.122,34.673,3392763,0
2006-11-28,34.615,35.013,34.534,34.794,2345305,0
2006-11-29,34.794,35.345,34.794,35.133,1974605,0
2006-11-30,35.189,35.546,34.956,35.196,2612166,0
2006-12-01,35.311,35.311,34.188,34.729,3274398,0
2006-12-04,35.052,35.651,34.77,35.579,3479099,0
2006-12-05,35.837,36.758,35.368,36.523,4279155,0
2006-12-06,36.638,36.758,35.586,35.811,4256523,0
2006-12-07,36.177,36.273,35.505,35.505,2251034,0
2006-12-08,35.553,36.921,35.336,36.427,2920492,0
2006-12-11,36.28,36.946,36.152,36.603,2645482,0
2006-12-12,36.721,36.828,36.168,36.774,3611711,0
2006-12-13,37.032,37.332,36.462,36.728,4364209,0
2006-12-14,35.925,36.33,35.764,35.902,4502091,0
2006-12-15,35.796,36.247,35.255,35.416,4868196,0
2006-12-18,35.628,35.755,35.036,35.384,2813600,0
2006-12-19,35.223,35.546,34.973,35.205,3503693,0
2006-12-20,35.165,35.731,35.125,35.698,2229844,0
2006-12-21,35.796,36.121,35.231,35.505,2196780,0
2006-12-22,35.231,35.755,35.036,35.205,1334582,0
2006-12-26,35.086,35.473,35.052,35.408,861166,0
2006-12-27,35.787,36.113,35.698,35.837,1474539,0
2006-12-28,35.683,35.787,35.14,35.408,1346424,0
2006-12-29,35.223,35.521,34.938,34.988,1568177,0
2007-01-03,35.262,35.594,34.275,34.988,4061277,0
2007-01-04,35.013,35.029,34.238,34.824,7940879,0
2007-01-05,34.89,35.043,34.762,34.874,3200715,0
2007-01-08,35.102,35.571,34.566,35.165,2565202,0
2007-01-09,35.086,35.879,35.052,35.698,3536884,0
2007-01-10,35.505,36.063,35.481,36.013,9236099,0
2007-01-11,36.152,36.913,35.879,36.571,2487553,0
2007-01-12,36.587,37.502,36.453,37.024,4118703,0
2007-01-16,36.994,37.397,36.828,37.38,2196658,0
2007-01-17,37.332,37.583,36.946,36.994,2753426,0
2007-01-18,37.041,37.414,36.273,36.362,3498465,0
2007-01-19,36.056,36.927,35.982,36.621,2492001,0
2007-01-22,36.469,36.571,35.637,35.764,3117205,0
2007-01-23,35.505,35.966,35.431,35.431,3968648,0
2007-01-24,35.456,35.862,35.448,35.829,2976168,0
2007-01-25,35.473,35.604,34.542,34.582,3238613,0
2007-01-26,34.77,35.189,34.08,35.005,3584774,0
2007-01-29,34.729,35.779,34.707,35.505,4613992,0
2007-01-30,35.28,35.755,34.682,35.505,2676873,0
2007-01-31,35.311,36.21,34.722,36.03,3788232,0
2007-02-01,36.217,36.953,35.959,36.653,3749052,0
2007-02-02,36.653,37.664,36.603,37.608,4420522,0
2007-02-05,37.59,37.86,37.348,37.365,4584880,0
2007-02-06,37.365,37.617,36.897,37.575,3968901,0
2007-02-07,37.657,38.212,37.439,37.947,3082823,0
2007-02-08,37.938,37.947,36.897,37.439,4461102,0
2007-02-09,37.608,37.809,36.897,37.041,2468430,0
2007-02-12,36.927,37.527,36.828,37.284,3236592,0
2007-02-13,37.293,37.713,37.259,37.657,2055126,0
2007-02-14,37.737,39.006,37.657,39.006,3776071,0
2007-02-15,38.836,39.175,38.707,38.903,2622169,0
2007-02-16,38.836,39.524,38.795,39.275,3122264,0
2007-02-20,39.021,39.832,38.586,39.774,2912690,0
2007-02-21,39.692,39.912,39.364,39.873,3434055,0
2007-02-22,39.857,39.873,39.241,39.873,2002745,0
2007-02-23,39.966,40.016,39.306,39.466,2389156,0
2007-02-26,39.799,39.951,39.364,39.832,2682983,0
2007-02-27,39.096,39.387,37.51,37.527,4130302,0
2007-02-28,37.486,37.962,37.252,37.462,3528307,0
2007-03-01,37.001,37.994,36.33,37.477,4449578,0
2007-03-02,37.097,37.332,36.687,36.872,3360064,0
2007-03-05,36.781,37.139,36.255,36.539,3235680,0
2007-03-06,36.621,37.293,36.255,37.065,4080152,0
2007-03-07,36.962,37.608,36.767,37.357,2931616,0
2007-03-08,37.713,37.924,37.234,37.673,2509628,0
2007-03-09,38.159,38.725,38.077,38.383,3079299,0
2007-03-12,38.27,38.676,38.212,38.505,2781521,0
2007-03-13,38.095,38.205,37.204,37.308,3562636,0
2007-03-14,37.543,38.642,37.439,38.48,4888816,0
2007-03-15,38.392,38.926,38.127,38.676,2951854,0
2007-03-16,38.795,39.306,38.521,38.988,5232565,0
2007-03-19,39.364,40.276,39.248,40.193,4257839,0
2007-03-20,40.309,40.76,40.1,40.696,3840066,0
2007-03-21,40.76,41.707,40.334,41.659,4028113,0
2007-03-22,41.805,42.167,41.351,41.49,4186892,0
2007-03-23,41.264,41.28,40.374,40.518,4817243,0
2007-03-26,40.566,40.664,39.865,40.625,3200929,0
2007-03-27,40.35,40.459,39.298,39.346,4413295,0
2007-03-28,38.934,39.614,38.886,38.912,4853693,0
2007-03-29,39.355,39.774,39.161,39.751,3453665,0
2007-03-30,39.983,40.193,39.015,39.565,2958838,0
2007-04-02,39.751,40.146,39.5,40.016,3156740,0
2007-04-03,40.617,40.908,40.234,40.712,3250793,0
2007-04-04,40.712,40.908,40.074,40.358,2390462,0
2007-04-05,40.2,40.326,40.074,40.276,1970899,0
2007-04-09,40.421,40.421,39.943,40.234,2168980,0
2007-04-10,40.164,40.397,40.033,40.292,2454855,0
2007-04-11,40.193,40.3,39.589,39.927,2859912,0
2007-04-12,39.548,39.992,39.208,39.904,2298673,0
2007-04-13,39.849,40.025,39.346,39.684,2672082,0
2007-04-16,39.758,40.268,39.758,40.252,2249089,0
2007-04-17,40.358,40.609,40.208,40.574,1623044,0
2007-04-18,40.318,40.358,40.033,40.1,2184897,0
2007-04-19,40.082,40.421,39.735,40.358,2269814,0
2007-04-20,40.987,41.749,40.617,41.085,4394700,0
2007-04-23,41.102,42.742,41.102,42.474,4962515,0
2007-04-24,44.981,48.896,44.959,46.664,13595839,0
2007-04-25,46.664,46.767,45.662,45.922,6013444,0
2007-04-26,45.58,45.905,45.331,45.436,3362037,0
2007-04-27,45.555,46.744,45.055,46.51,7073844,0
2007-04-30,46.341,46.615,45.272,45.272,3677451,0
2007-05-01,45.395,45.951,45.216,45.922,3048613,0
2007-05-02,45.864,46.622,45.475,46.615,2868835,0
2007-05-03,46.776,46.817,46.309,46.736,1996866,0
2007-05-04,46.897,47.523,46.445,46.808,3929989,0
2007-05-07,46.744,47.278,46.535,46.907,1892860,0
2007-05-08,46.842,47.083,46.18,47.076,2720079,0
2007-05-09,47.026,47.95,46.664,47.892,3460919,0
2007-05-10,47.423,47.423,46.115,46.445,2622770,0
2007-05-11,46.744,47.559,46.582,47.359,1674151,0
2007-05-14,47.65,47.747,46.622,47.206,5123815,0
2007-05-15,47.278,47.359,46.14,46.165,3340284,0
2007-05-16,46.365,46.567,45.788,46.567,2753805,0
2007-05-17,46.389,46.599,45.756,46.04,1937404,0
2007-05-18,46.081,46.68,45.982,46.574,3276909,0
2007-05-21,46.503,47.568,46.292,47.538,2763735,0
2007-05-22,47.141,47.246,46.615,46.857,2098294,0
2007-05-23,46.98,47.577,46.495,46.535,1831553,0
2007-05-24,46.689,46.916,45.323,45.452,2716433,0
2007-05-25,45.646,46.209,45.586,45.982,1390683,0
2007-05-29,45.937,46.574,45.807,46.031,1511709,0
2007-05-30,45.967,46.582,45.506,46.582,2248903,0
2007-05-31,46.638,47.457,46.638,47.044,2803459,0
2007-06-01,47.273,47.538,46.324,46.793,2910779,0
2007-06-04,46.535,46.995,46.356,46.963,2445052,0
2007-06-05,46.704,48.094,46.332,47.975,4941067,0
2007-06-06,47.917,47.917,46.931,47.264,3168990,0
2007-06-07,46.413,47.003,46.09,46.18,3380210,0
2007-06-08,45.89,46.704,45.255,46.517,3625703,0
2007-06-11,46.485,47.432,46.3,47.158,1885976,0
2007-06-12,47.003,47.359,46.438,46.517,2728670,0
2007-06-13,46.574,47.95,46.374,47.876,3201420,0
2007-06-14,47.795,49.161,47.795,48.393,3481731,0
2007-06-15,49.074,49.373,48.509,48.87,4651178,0
2007-06-18,48.986,49.049,48.053,48.053,2818024,0
2007-06-19,47.91,48.888,47.725,48.661,2440473,0
2007-06-20,48.799,49.752,47.747,47.795,4002336,0
2007-06-21,47.505,48.509,47.505,48.209,2993890,0
2007-06-22,48.2,48.242,47.083,47.124,5954078,0
2007-06-25,47.238,47.552,46.257,46.453,2467952,0
2007-06-26,47.012,47.012,45.991,46.234,2530953,0
2007-06-27,46.049,47.359,45.395,47.326,4234270,0
2007-06-28,47.326,47.616,46.987,47.141,2222893,0
2007-06-29,47.166,47.308,46.374,46.923,3417312,0
2007-07-02,47.051,48.313,46.907,48.233,2491088,0
2007-07-03,48.288,48.485,47.901,48.385,1305753,0
2007-07-05,47.968,48.453,47.523,48.134,2601899,0
2007-07-06,48.184,48.338,47.732,47.876,2769271,0
2007-07-09,49.235,51.209,49.235,50.399,5777697,0
2007-07-10,49.681,50.302,49.324,49.404,4022551,0
2007-07-11,49.227,49.517,48.709,49.266,3252791,0
2007-07-12,49.438,50.262,49.17,50.238,3964459,0
2007-07-13,49.89,50.553,49.477,50.544,2757079,0
2007-07-16,50.674,51.323,50.618,50.756,3744731,0
2007-07-17,50.868,51.377,50.31,50.975,2450862,0
2007-07-18,51.274,52.647,50.975,52.608,4145362,0
2007-07-19,52.663,53.165,52.478,52.591,3906511,0
2007-07-20,52.559,52.559,50.941,51.159,5164410,0
2007-07-23,51.159,52.581,51.151,52.406,3858669,0
2007-07-24,52.775,52.995,49.244,49.98,4683060,0
2007-07-25,49.057,49.509,46.477,47.359,5479653,0
2007-07-26,46.808,46.808,42.991,44.673,12527512,0
2007-07-27,44.297,44.877,43.535,43.753,7869549,0
2007-07-30,43.817,45.596,43.746,45.412,5416614,0
2007-07-31,45.814,46.049,44.108,44.108,5807396,0
2007-08-01,43.825,44.457,43.067,44.131,4946695,0
2007-08-02,44.415,45.175,43.776,45.145,5397937,0
2007-08-03,45.137,45.224,43.478,43.478,4065632,0
2007-08-06,43.915,45.323,43.2,45.175,4744290,0
2007-08-07,44.803,45.306,44.069,44.634,4959570,0
2007-08-08,44.423,45.064,42.897,44.156,4698129,0
2007-08-09,43.809,44.959,42.958,43.075,4309614,0
2007-08-10,43.528,44.917,43.124,44.288,3546437,0
2007-08-13,44.288,45.369,43.469,44.764,3588874,0
2007-08-14,44.988,45.145,43.591,43.608,2750159,0
2007-08-15,43.574,44.82,42.158,42.394,3410467,0
2007-08-16,42.129,43.042,38.829,40.2,6822827,0
2007-08-17,40.729,41.999,40.358,41.781,5793912,0
2007-08-20,41.717,42.474,41.051,42.347,3210913,0
2007-08-21,42.241,42.587,42.016,42.418,2818998,0
2007-08-22,42.587,44.893,42.249,44.772,3558086,0
2007-08-23,45.369,45.377,43.762,43.906,2867311,0
2007-08-24,43.872,44.967,43.672,44.967,1770276,0
2007-08-27,44.836,44.981,44.207,44.448,1798792,0
2007-08-28,43.97,44.448,43.009,43.059,2611417,0
2007-08-29,43.35,44.725,42.937,44.725,2255391,0
2007-08-30,44.561,45.264,43.858,44.764,1499198,0
2007-08-31,45.128,46.324,45.128,46.115,2117633,0
2007-09-04,46.266,47.188,45.497,46.697,2347468,0
2007-09-05,46.148,46.485,45.467,45.937,2049813,0
2007-09-06,46.348,46.731,45.137,45.779,1992584,0
2007-09-07,45.11,45.482,43.664,43.956,2588265,0
2007-09-10,44.304,44.917,43.059,43.776,1889438,0
2007-09-11,44.124,45.013,43.704,44.917,1946652,0
2007-09-12,44.731,45.982,44.731,45.209,2637156,0
2007-09-13,45.671,46.348,44.812,45.646,2466824,0
2007-09-14,45.452,46.157,45.03,45.788,1644685,0
2007-09-17,45.696,45.756,44.851,45.338,1550077,0
2007-09-18,45.856,47.772,45.387,47.4,3190159,0
2007-09-19,47.523,49.366,47.482,48.773,2704441,0
2007-09-20,48.539,49.161,47.858,48.006,2529887,0
2007-09-21,48.408,48.677,47.732,48.501,4385837,0
2007-09-24,48.524,48.611,47.124,47.415,1818141,0
2007-09-25,46.04,46.382,45.412,46.115,3493632,0
2007-09-26,46.469,47.568,46.257,47.003,2180481,0
2007-09-27,47.44,47.934,46.68,46.987,1944537,0
2007-09-28,47.18,47.538,45.58,45.951,4302398,0
2007-10-01,46.18,47.214,45.951,47.035,3410686,0
2007-10-02,46.857,47.141,46.599,46.94,1421234,0
2007-10-03,46.736,47.278,46.058,46.192,2357064,0
2007-10-04,46.332,46.551,45.646,46.292,1589509,0
2007-10-05,46.453,47.666,46.234,47.616,2081559,0
2007-10-08,47.23,47.44,46.842,47.35,1367883,0
2007-10-09,47.133,47.375,46.477,46.897,2645629,0
2007-10-10,46.98,47.301,44.988,45.246,2874465,0
2007-10-11,45.687,46.292,44.877,45.055,2895043,0
2007-10-12,45.119,45.475,44.546,45.28,1960703,0
2007-10-15,45.239,45.797,43.762,44.803,2692179,0
2007-10-16,44.803,45.452,43.801,44.95,2551268,0
2007-10-17,43.528,44.312,41.505,42.58,5123563,0
2007-10-18,42.573,43.452,41.812,43.405,3942636,0
2007-10-19,43.301,43.566,39.718,39.927,6131190,0
2007-10-22,39.943,41.247,39.659,40.26,3454593,0
2007-10-23,39.623,40.736,39.079,40.736,3687637,0
2007-10-24,43.016,45.58,42.686,45.46,6914474,0
2007-10-25,45.58,46.024,43.075,44.321,5526202,0
2007-10-26,45.184,45.28,43.924,44.359,2670202,0
2007-10-29,44.472,44.828,43.746,44.092,2036074,0
2007-10-30,43.825,44.045,43.107,43.519,3393796,0
2007-10-31,44.045,45.08,43.574,44.925,3403373,0
2007-11-01,44.553,45.119,43.154,43.405,2952947,0
2007-11-02,44.003,44.585,43.146,44.498,2547883,0
2007-11-05,44.215,44.997,43.396,44.643,3172451,0
2007-11-06,44.959,45.622,44.439,44.836,3587391,0
2007-11-07,44.359,44.415,42.102,42.12,3193214,0
2007-11-08,42.356,42.483,40.736,41.834,7334243,0
2007-11-09,41.173,41.505,38.95,38.95,6654003,0
2007-11-12,38.821,40.016,38.319,38.725,3646308,0
2007-11-13,38.812,40.625,38.692,40.609,4104245,0
2007-11-14,40.518,40.808,39.589,39.79,4332506,0
2007-11-15,39.573,41.051,38.236,38.544,3092959,0
2007-11-16,38.854,39.088,37.641,38.061,9948545,0
2007-11-19,37.875,38.245,37.583,37.793,3374512,0
2007-11-20,37.962,39.103,37.431,38.368,3381454,0
2007-11-21,38.368,39.557,38.002,38.553,3353485,0
2007-11-23,38.894,39.395,38.416,38.967,952738,0
2007-11-26,38.845,39.306,37.317,37.455,2744958,0
2007-11-27,37.38,38.972,37.38,38.912,3814360,0
2007-11-28,39.459,40.947,38.561,40.931,3255160,0
2007-11-29,40.51,40.931,39.919,40.776,2288583,0
2007-11-30,41.214,41.757,40.664,40.924,2835600,0
2007-12-03,40.955,41.345,40.107,40.185,2388385,0
2007-12-04,39.684,40.931,39.215,40.924,3714486,0
2007-12-05,42.983,44.472,42.046,44.108,4736871,0
2007-12-06,44.245,45.255,43.881,45.093,3938280,0
2007-12-07,44.523,45.847,44.39,45.573,4750033,0
2007-12-10,45.573,46.655,45.209,46.503,2661673,0
2007-12-11,46.647,46.972,43.776,43.842,3331443,0
2007-12-12,44.988,45.346,43.979,44.626,4114827,0
2007-12-13,44.91,45.412,44.181,45.224,3080144,0
2007-12-14,43.075,44.069,42.564,42.973,3623615,0
2007-12-17,42.613,43.439,40.744,40.792,2995073,0
2007-12-18,41.44,42.394,41.301,42.158,3474132,0
2007-12-19,42.274,42.604,41.885,42.129,2398678,0
2007-12-20,42.534,43.664,42.094,43.446,2755124,0
2007-12-21,43.85,45.898,43.842,45.747,6040321,0
2007-12-24,46.073,46.309,45.28,45.733,669502,0
2007-12-26,45.338,46.517,44.925,46.266,1163828,0
2007-12-27,46.209,46.438,44.532,44.532,2100162,0
2007-12-28,45.021,45.539,44.617,45.216,1516988,0
2007-12-31,44.901,45.604,44.011,44.054,1953864,0
2008-01-02,43.962,44.91,42.7,42.84,2795870,0
2008-01-03,42.645,43.688,42.638,42.889,2717477,0
2008-01-04,42.725,43.949,40.641,40.792,4188712,0
2008-01-07,41.076,42.016,40.566,41.318,3783870,0
2008-01-08,41.666,41.717,38.972,38.997,4490430,0
2008-01-09,39.346,39.873,37.55,39.062,4842958,0
2008-01-10,38.861,40.381,37.938,39.832,6209153,0
2008-01-11,39.137,39.614,37.641,37.86,4041842,0
2008-01-14,38.368,39.395,37.892,39.346,2435197,0
2008-01-15,38.577,39.208,37.559,37.696,3461409,0
2008-01-16,38.457,38.764,36.523,37.713,5633929,0
2008-01-17,37.293,38.182,34.964,34.973,5776909,0
2008-01-18,34.973,36.846,34.964,35.959,6073912,0
2008-01-22,34.51,36.113,34.18,35.586,4692896,0
2008-01-23,34.77,38.812,33.62,38.295,6905257,0
2008-01-24,37.962,38.472,36.736,37.3,5954434,0
2008-01-25,37.357,38.755,37.22,37.76,9998856,0
2008-01-28,37.901,39.215,37.18,38.95,4388593,0
2008-01-29,38.205,38.668,36.444,37.009,7477669,0
2008-01-30,36.962,38.134,36.013,36.985,4912164,0
2008-01-31,36.377,38.392,35.698,37.938,4673787,0
2008-02-01,38.988,39.215,36.788,37.502,4466311,0
2008-02-04,37.439,37.486,36.346,36.395,3565120,0
2008-02-05,35.391,35.546,33.962,34.031,6407861,0
2008-02-06,34.447,36.072,34.09,35.013,6258264,0
2008-02-07,34.753,36.298,34.714,35.69,5000350,0
2008-02-08,35.354,35.651,34.229,34.794,3545508,0
2008-02-11,34.988,35.378,34.551,35.247,2542016,0
2008-02-12,35.514,36.168,34.779,35.149,5084720,0
2008-02-13,35.796,36.846,35.796,36.767,3623113,0
2008-02-14,36.427,36.629,34.714,34.938,4001686,0
2008-02-15,34.786,35.069,34.122,34.52,3863645,0
2008-02-19,35.205,35.879,34.655,34.738,3584346,0
2008-02-20,34.722,36.136,34.714,36.005,4327939,0
2008-02-21,36.145,37.18,34.874,35.069,4460093,0
2008-02-22,35.327,35.803,34.204,35.173,3283733,0
2008-02-25,35.302,36.579,35.069,36.476,3472732,0
2008-02-26,36.41,37.51,36.159,37.139,3993339,0
2008-02-27,36.913,37.486,36.136,36.774,3279547,0
2008-02-28,36.33,36.621,35.683,36.402,3769605,0
2008-02-29,35.755,36.03,35.02,35.077,5324587,0
2008-03-03,35.125,35.829,34.786,35.214,4213044,0
2008-03-04,34.915,35.431,34.212,35.231,5107641,0
2008-03-05,35.345,36.539,35.18,35.651,5685726,0
2008-03-06,35.642,35.973,34.956,34.988,4209649,0
2008-03-07,34.607,35.102,33.353,34.09,5494337,0
2008-03-10,34.09,34.3,33.258,33.516,4134389,0
2008-03-11,34.08,35.829,33.637,35.829,4996738,0
2008-03-12,36.063,36.897,35.811,35.989,3338178,0
2008-03-13,35.189,36.476,34.456,36.255,3755378,0
2008-03-14,36.889,38.312,36.177,36.767,7327136,0
2008-03-17,36.013,37.3,35.117,35.755,4995619,0
2008-03-18,36.263,38.295,36.056,38.228,5207909,0
2008-03-19,38.617,39.153,37.015,37.015,3733976,0
2008-03-20,37.147,38.061,36.587,37.994,5157869,0
2008-03-24,37.875,38.919,37.534,38.11,4330209,0
2008-03-25,38.375,38.707,37.439,37.978,5384392,0
2008-03-26,37.468,37.924,36.744,37.276,2695448,0
2008-03-27,37.372,37.59,36.531,36.612,3423732,0
2008-03-28,37.081,37.76,35.628,35.698,4116370,0
2008-03-31,36.104,36.828,35.837,36.386,3554406,0
2008-04-01,37.196,38.764,36.846,38.764,4975198,0
2008-04-02,38.725,39.306,38.328,38.652,3695000,0
2008-04-03,38.416,38.919,37.543,38.287,3569413,0
2008-04-04,38.544,39.702,38.053,39.021,3847624,0
2008-04-07,39.371,39.816,38.755,38.988,2940908,0
2008-04-08,38.561,38.967,38.009,38.416,4228586,0
2008-04-09,38.095,38.803,37.058,37.325,3359987,0
2008-04-10,37.423,37.72,37.024,37.455,3739952,0
2008-04-11,36.897,36.985,35.821,36.128,4956967,0
2008-04-14,36.063,36.402,35.821,35.918,4403649,0
2008-04-15,35.837,36.386,35.706,36.377,4587855,0
2008-04-16,36.881,38.009,36.663,37.97,5254221,0
2008-04-17,38.236,38.603,37.397,37.641,2904259,0
2008-04-18,38.521,39.402,38.48,39.355,4663349,0
2008-04-21,38.684,40.76,38.441,40.459,5227207,0
2008-04-22,38.018,39.298,37.212,37.776,4769204,0
2008-04-23,37.737,38.569,37.243,38.205,3062587,0
2008-04-24,38.287,38.778,37.139,38.159,2859961,0
2008-04-25,38.228,38.684,37.293,37.793,2783416,0
2008-04-28,37.93,38.537,37.664,38.061,2231075,0
2008-04-29,38.061,38.603,37.784,38.344,2545331,0
2008-04-30,38.544,39.425,38.174,38.262,4493530,0
2008-05-01,38.488,40.025,38.018,40.009,3475423,0
2008-05-02,40.292,41.44,40.1,40.535,4195053,0
2008-05-05,40.535,40.601,39.849,40.139,1997653,0
2008-05-06,39.849,40.924,39.623,40.268,3655385,0
2008-05-07,40.415,40.518,38.836,38.972,2398219,0
2008-05-08,38.912,39.434,38.472,38.967,2438917,0
2008-05-09,38.432,38.661,37.908,38.424,2292956,0
2008-05-12,38.603,39.509,38.19,39.475,1974852,0
2008-05-13,39.589,39.919,39.281,39.751,3409799,0
2008-05-14,40.05,40.915,39.459,40.208,3019167,0
2008-05-15,39.966,40.834,39.659,40.834,2694261,0
2008-05-16,41.058,41.102,39.323,40.082,3717502,0
2008-05-19,40.082,41.196,39.889,40.421,3176005,0
2008-05-20,40.091,40.842,40.091,40.632,5853471,0
2008-05-21,40.842,41.805,40.415,40.501,4542378,0
2008-05-22,40.625,41.466,40.437,40.955,3134611,0
2008-05-23,40.751,40.751,40.067,40.543,2714880,0
2008-05-27,40.76,41.318,40.334,41.287,3477485,0
2008-05-28,41.205,41.885,41.164,41.885,2559027,0
2008-05-29,41.772,43.511,41.576,43.107,3579697,0
2008-05-30,42.912,43.446,42.67,43.17,2502500,0
2008-06-02,43.234,43.292,41.642,42.183,2793248,0
2008-06-03,42.905,43.1,42.023,42.45,4258960,0
2008-06-04,42.638,43.446,42.152,43.059,3886244,0
2008-06-05,42.016,42.604,41.532,42.525,4242740,0
2008-06-06,42.175,42.282,40.146,40.146,5137057,0
2008-06-09,40.156,40.68,39.637,40.116,4548564,0
2008-06-10,39.539,39.951,39.248,39.493,3004420,0
2008-06-11,39.676,39.735,37.987,37.987,4005093,0
2008-06-12,38.245,38.53,37.113,37.389,5967535,0
2008-06-13,37.868,38.894,37.868,38.894,4407852,0
2008-06-16,38.449,38.755,37.826,38.368,3394417,0
2008-06-17,38.375,38.537,37.173,37.227,3119637,0
2008-06-18,36.905,37.081,36.289,36.694,3591690,0
2008-06-19,36.485,37.793,36.255,37.632,2922330,0
2008-06-20,37.18,37.809,35.941,36.307,6431705,0
2008-06-23,36.41,36.994,36.193,36.371,3204626,0
2008-06-24,36.047,36.493,35.196,35.787,3371979,0
2008-06-25,36.201,36.788,35.546,36.377,3390335,0
2008-06-26,35.378,35.505,33.905,33.929,5844105,0
2008-06-27,34.002,34.915,33.502,34.268,5847048,0
2008-06-30,34.057,34.323,33.443,33.824,4413408,0
2008-07-01,33.418,34.973,33.242,34.673,5619720,0
2008-07-02,34.722,34.729,32.232,32.232,5746359,0
2008-07-03,32.915,33.603,32.342,32.991,2602886,0
2008-07-07,33.19,33.905,32.665,33.371,4936498,0
2008-07-08,33.451,34.722,33.119,34.622,5552762,0
2008-07-09,34.396,34.582,33.167,33.299,4872472,0
2008-07-10,32.999,33.653,32.548,33.224,4446954,0
2008-07-11,32.861,33.645,32.183,33.041,5313572,0
2008-07-14,33.386,33.386,32.214,32.587,3281401,0
2008-07-15,32.302,33.386,31.3,32.587,5834896,0
2008-07-16,32.548,34.615,32.516,34.59,4410760,0
2008-07-17,34.762,35.811,34.306,35.561,3792175,0
2008-07-18,35.238,35.973,34.908,34.98,4372562,0
2008-07-21,34.882,35.521,34.18,34.542,4345392,0
2008-07-22,37.113,37.155,35.005,36.063,6633594,0
2008-07-23,36.263,36.5,34.824,35.62,6230031,0
2008-07-24,35.255,35.579,33.603,33.662,4266091,0
2008-07-25,33.905,34.065,33.175,33.67,3657561,0
2008-07-28,33.065,34.09,32.092,32.256,4979731,0
2008-07-29,32.991,34.714,32.483,34.682,5583388,0
2008-07-30,34.77,34.98,33.516,34.387,5020027,0
2008-07-31,34.002,35.125,33.688,34.011,4547315,0
2008-08-01,34.495,34.551,32.58,33.524,5342634,0
2008-08-04,33.697,33.88,32.191,32.798,4143180,0
2008-08-05,33.362,34.196,32.907,34.188,4196057,0
2008-08-06,34.018,34.816,33.378,34.542,4323145,0
2008-08-07,34.413,34.558,33.103,33.316,3629824,0
2008-08-08,33.276,34.698,33.058,34.59,3473479,0
2008-08-11,34.465,35.398,33.971,34.488,4084660,0
2008-08-12,34.38,35.579,34.38,34.722,3380513,0
2008-08-13,34.396,35.06,33.962,34.306,2649323,0
2008-08-14,33.824,35.052,33.595,34.566,2341600,0
2008-08-15,34.698,36.485,34.48,36.233,5640684,0
2008-08-18,36.371,36.962,35.398,35.651,3723285,0
2008-08-19,35.698,36.177,34.89,35.18,2953129,0
2008-08-20,35.553,36.022,34.842,35.354,2626875,0
2008-08-21,35.036,35.223,34.456,34.98,2638055,0
2008-08-22,35.158,35.561,34.163,35.043,3276172,0
2008-08-25,34.779,35.043,33.484,33.783,3347026,0
2008-08-26,33.806,34.114,33.322,33.83,2781549,0
2008-08-27,33.806,34.422,33.581,34.349,3241273,0
2008-08-28,34.607,36.056,34.13,35.69,3965429,0
2008-08-29,35.497,35.803,34.779,34.816,3197115,0
2008-09-02,36.193,36.587,34.52,34.77,4661241,0
2008-09-03,34.615,34.762,33.688,34.163,4718685,0
2008-09-04,33.929,34.465,33.549,33.557,6694459,0
2008-09-05,33.587,34.08,32.548,33.863,5332242,0
2008-09-08,34.456,35.69,33.946,35.594,6147877,0
2008-09-09,35.821,36.184,34.34,34.366,5823812,0
2008-09-10,34.988,35.158,34.018,34.503,5076573,0
2008-09-11,34.503,34.52,32.806,34.465,7486485,0
2008-09-12,33.837,34.908,33.435,34.794,4420949,0
2008-09-15,33.62,35.11,33.2,33.847,5584233,0
2008-09-16,32.665,35.247,32.665,34.947,7204917,0
2008-09-17,34.566,34.566,32.57,32.806,9189508,0
2008-09-18,34.13,36.096,31.583,34.396,8362195,0
2008-09-19,35.408,36.897,33.033,35.538,7999427,0
2008-09-22,34.947,35.481,33.371,33.402,4601154,0
2008-09-23,33.679,34.073,32.375,32.732,4163594,0
2008-09-24,32.732,33.946,32.214,32.506,5246638,0
2008-09-25,33.058,33.126,32.012,32.101,4910564,0
2008-09-26,31.099,31.706,30.557,31.533,6820021,0
2008-09-29,31.275,32.075,29.286,29.286,9491541,0
2008-09-30,30.324,31.211,29.555,30.882,6975419,0
2008-10-01,30.59,30.716,28.883,29.261,7892191,0
2008-10-02,29.103,29.261,26.464,26.562,10196786,0
2008-10-03,27.347,28.091,26.263,26.319,6614290,0
2008-10-06,25.954,27.087,24.371,26.909,9780323,0
2008-10-07,25.647,28.003,25.647,25.796,7466863,0
2008-10-08,25.044,26.717,24.736,25.486,9385937,0
2008-10-09,25.227,26.377,22.349,22.349,9879176,0
2008-10-10,22.447,25.028,20.836,23.264,11038243,0
2008-10-13,23.917,25.82,22.906,25.655,6269860,0
2008-10-14,27.234,27.66,24.104,24.622,6716216,0
2008-10-15,24.323,25.012,21.962,22.002,6735759,0
2008-10-16,22.098,23.893,21.045,23.578,8554671,0
2008-10-17,22.424,24.668,21.906,23.409,7014779,0
2008-10-20,23.383,24.542,23.008,24.232,3712109,0
2008-10-21,22.607,23.232,21.63,21.687,8707715,0
2008-10-22,21.025,21.931,18.953,19.74,10065015,0
2008-10-23,19.81,20.014,18.094,19.359,8579042,0
2008-10-24,18.292,19.512,17.76,18.767,6404160,0
2008-10-27,18.476,19.292,17.908,18.025,5946225,0
2008-10-28,18.428,21.435,17.869,21.42,9048117,0
2008-10-29,21.516,22.656,20.45,21.305,7641070,0
2008-10-30,22.381,23.288,21.931,22.607,7669013,0
2008-10-31,22.656,24.419,22.04,23.644,7459002,0
2008-11-03,23.481,24.364,22.487,23.644,4252329,0
2008-11-04,24.371,25.373,23.674,25.318,5602301,0
2008-11-05,25.287,25.52,23.715,23.789,5079748,0
2008-11-06,23.224,23.457,21.218,21.347,7119476,0
2008-11-07,21.661,22.098,20.859,21.532,4484930,0
2008-11-10,22.197,22.214,20.359,20.764,3866037,0
2008-11-11,20.562,21.606,20.134,21.105,6365287,0
2008-11-12,20.684,21.498,20.419,20.554,6075432,0
2008-11-13,20.661,23.311,20.192,23.232,10119256,0
2008-11-14,22.656,24.136,21.718,22.731,8168348,0
2008-11-17,22.113,23.409,21.839,22.197,5788744,0
2008-11-18,22.056,22.607,19.999,21.03,8097338,0
2008-11-19,21.063,21.063,19.011,19.212,7191636,0
2008-11-20,18.848,19.907,17.782,17.877,8502312,0
2008-11-21,18.079,19.639,17.806,19.639,9100013,0
2008-11-24,20.264,21.516,19.707,21.273,6462078,0
2008-11-25,21.524,21.75,20.343,21.186,5205943,0
2008-11-26,20.693,23.029,20.554,22.992,4423418,0
2008-11-28,22.647,22.915,22.23,22.536,1977630,0
2008-12-01,21.839,22.496,19.984,19.993,4908255,0
2008-12-02,20.458,21.484,20.083,21.339,4881933,0
2008-12-03,20.256,22.223,19.631,22.156,5273464,0
2008-12-04,21.574,22.223,20.709,20.886,5443303,0
2008-12-05,20.652,22.527,20.184,22.48,5554231,0
2008-12-08,22.544,24.753,22.544,24.402,6568346,0
2008-12-09,24.056,25.853,23.628,24.583,8765362,0
2008-12-10,23.297,24.248,22.681,23.709,8564419,0
2008-12-11,23.505,23.514,21.231,21.476,8396210,0
2008-12-12,21.654,22.164,20.709,21.831,7526356,0
2008-12-15,22.04,22.431,21.39,21.71,4695230,0
2008-12-16,22.106,23.092,21.63,23.059,6769129,0
2008-12-17,22.688,23.409,22.34,23.075,5298021,0
2008-12-18,23.209,23.441,21.855,22.156,5940485,0
2008-12-19,22.536,23.367,22.455,22.915,6437495,0
2008-12-22,23.029,23.232,21.661,22.123,3218669,0
2008-12-23,22.504,22.622,21.39,21.623,3040447,0
2008-12-24,21.671,21.906,21.498,21.807,911824,0
2008-12-26,21.931,22.081,20.491,22.048,1317018,0
2008-12-29,21.946,22.072,21.194,21.516,1922029,0
2008-12-30,21.759,22.647,21.736,22.647,2712507,0
2008-12-31,22.688,23.352,22.607,23.123,3168055,0
2009-01-02,23.132,25.06,23.132,24.969,4357307,0
2009-01-05,24.684,25.003,24.064,24.81,4758568,0
2009-01-06,25.019,26.336,24.878,25.906,7061689,0
2009-01-07,25.461,26.02,24.878,25.053,5152940,0
2009-01-08,25.09,25.962,24.668,25.867,5952752,0
2009-01-09,25.779,26.272,24.202,24.364,5576451,0
2009-01-12,24.347,24.668,23.288,23.612,4650721,0
2009-01-13,23.532,24.202,23.052,23.514,4917594,0
2009-01-14,23.016,23.514,21.962,22.214,5346964,0
2009-01-15,22.223,23.232,21.687,22.801,6729856,0
2009-01-16,23.217,23.343,21.79,22.544,6414404,0
2009-01-20,22.56,22.965,21.08,21.145,4874162,0
2009-01-21,21.548,22.056,20.859,22.018,5298546,0
2009-01-22,20.868,21.524,20.514,21.025,6250167,0
2009-01-23,20.619,21.453,20.218,20.868,5092725,0
2009-01-26,20.781,21.153,19.891,20.402,3890495,0
2009-01-27,20.491,20.959,20.264,20.425,3788936,0
2009-01-28,20.732,21.661,20.634,21.468,4610203,0
2009-01-29,21.186,21.468,19.942,20.152,5988538,0
2009-01-30,21.922,22.381,20.676,21.339,10464470,0
2009-02-02,20.652,22.098,20.578,21.557,6627670,0
2009-02-03,21.492,22.381,21.257,22.291,6292117,0
2009-02-04,22.349,23.016,22.048,22.275,6622309,0
2009-02-05,21.846,23.805,21.615,23.402,6937804,0
2009-02-06,23.532,25.129,23.264,24.911,11436018,0
2009-02-09,24.701,25.211,24.466,25.084,6959422,0
2009-02-10,24.736,25.295,23.805,24.032,9011268,0
2009-02-11,24.056,24.817,23.619,24.136,4873637,0
2009-02-12,23.448,23.844,22.615,23.839,6428421,0
2009-02-13,23.798,24.338,23.547,23.885,5001800,0
2009-02-17,22.639,22.849,21.775,22.19,6252091,0
2009-02-18,22.266,22.673,21.548,22.072,5424940,0
2009-02-19,22.355,22.755,21.444,21.524,5317845,0
2009-02-20,21.492,21.931,20.974,21.615,7498168,0
2009-02-23,21.703,21.855,20.378,20.458,7441151,0
2009-02-24,20.652,21.606,20.218,21.532,7747482,0
2009-02-25,21.153,21.42,20.359,20.886,7711360,0
2009-02-26,21.025,22.01,20.482,20.554,7834446,0
2009-02-27,20.334,20.92,20.006,20.272,9239328,0
2009-03-02,19.857,20.824,18.371,18.542,10504347,0
2009-03-03,18.526,19.204,18.389,18.793,8994719,0
2009-03-04,19.106,19.732,18.694,19.391,10135621,0
2009-03-05,18.978,19.269,17.9,18.07,7032157,0
2009-03-06,17.554,17.837,16.48,17.037,12727291,0
2009-03-09,16.786,17.531,16.714,16.891,7508736,0
2009-03-10,17.359,18.225,16.982,17.908,9126042,0
2009-03-11,17.934,18.711,17.789,18.428,6638870,0
2009-03-12,18.362,19.041,17.837,18.962,6685476,0
2009-03-13,19.003,19.332,18.403,18.995,5070963,0
2009-03-16,19.09,19.724,18.896,19.236,7138181,0
2009-03-17,19.026,19.891,18.396,19.882,11180430,0
2009-03-18,19.785,21.574,19.52,21.145,9533205,0
2009-03-19,21.225,21.453,20.935,21.045,7075357,0
2009-03-20,21.435,21.557,20.158,20.411,7106096,0
2009-03-23,20.903,23.016,20.7,22.999,8127903,0
2009-03-24,22.527,22.755,21.468,21.897,7005223,0
2009-03-25,21.413,22.496,20.521,21.137,9323589,0
2009-03-26,21.574,22.164,21.444,22.164,6563211,0
2009-03-27,21.807,21.906,21.403,21.498,4423605,0
2009-03-30,20.627,21.461,20.075,20.309,6258721,0
2009-03-31,20.256,21.21,20.124,20.829,6956997,0
2009-04-01,20.326,21.24,20.109,21.137,10166230,0
2009-04-02,21.922,24.338,21.427,23.367,13049396,0
2009-04-03,23.434,24.518,23.045,24.466,8560217,0
2009-04-06,24.144,24.347,23.016,23.523,6613829,0
2009-04-07,23.158,23.383,22.173,22.424,6429534,0
2009-04-08,22.527,23.425,22.487,23.165,5306552,0
2009-04-09,23.878,25.996,23.852,25.82,9135110,0
2009-04-13,25.603,25.679,24.542,25.437,4812339,0
2009-04-14,24.701,25.52,24.668,25.154,5361965,0
2009-04-15,24.952,25.373,24.518,25.227,4178958,0
2009-04-16,25.647,26.683,25.154,26.505,5319425,0
2009-04-17,26.473,28.171,25.971,27.381,10106224,0
2009-04-20,25.98,26.28,24.855,25.012,7842698,0
2009-04-21,24.5,25.796,24.089,25.779,6102306,0
2009-04-22,25.453,27.826,25.019,27.078,9125690,0
2009-04-23,26.076,26.765,25.366,26.604,5732026,0
2009-04-24,26.424,28.543,26.319,28.245,7424917,0
2009-04-27,27.251,28.462,26.683,27.621,7389132,0
2009-04-28,27.66,29.245,27.103,27.193,9671866,0
2009-04-29,27.63,29.837,27.475,28.972,9052590,0
2009-04-30,29.32,29.73,28.171,28.659,8886607,0
2009-05-01,28.569,28.569,27.532,27.896,6971259,0
2009-05-04,28.245,28.462,27.809,28.429,5828587,0
2009-05-05,27.911,28.526,26.829,27.826,5779195,0
2009-05-06,28.108,28.72,27.289,28.569,4400332,0
2009-05-07,28.601,29.141,26.246,26.691,8096758,0
2009-05-08,27.087,28.108,26.765,27.159,6481472,0
2009-05-11,26.772,27.063,25.962,26.212,4660801,0
2009-05-12,26.304,26.546,24.435,25.162,8112742,0
2009-05-13,24.776,24.887,23.7,23.91,7107817,0
2009-05-14,24.153,24.402,23.473,23.95,5261163,0
2009-05-15,23.448,24.056,23.037,23.352,8111589,0
2009-05-18,23.603,24.518,23.288,24.475,6527715,0
2009-05-19,24.17,24.928,23.998,24.566,4333513,0
2009-05-20,24.651,25.084,23.798,23.926,4274924,0
2009-05-21,23.578,23.578,22.536,22.957,5673898,0
2009-05-22,23.084,23.264,22.574,22.857,4002591,0
2009-05-26,22.697,24.047,22.574,23.934,4741757,0
2009-05-27,23.917,24.17,23.303,23.393,4160814,0
2009-05-28,23.612,23.844,22.731,23.628,4630209,0
2009-05-29,23.434,24.136,22.973,24.136,3900785,0
2009-06-01,24.637,26.917,24.583,26.788,8379285,0
2009-06-02,26.546,28.245,26.457,27.888,9990691,0
2009-06-03,27.492,27.693,26.401,27.193,6694510,0
2009-06-04,27.151,28.083,26.643,27.967,5405450,0
2009-06-05,28.099,28.414,27.209,27.653,5779491,0
2009-06-08,27.567,28.083,26.805,27.848,4560491,0
2009-06-09,27.28,27.742,26.959,27.612,4500380,0
2009-06-10,27.904,28.284,26.717,27.166,5034025,0
2009-06-11,27.242,27.865,27.166,27.373,4665189,0
2009-06-12,27.12,27.443,26.53,26.902,4750692,0
2009-06-15,26.44,26.765,25.366,25.537,6440963,0
2009-06-16,25.146,25.779,24.615,24.952,8972321,0
2009-06-17,24.952,25.421,24.371,25.137,6143700,0
2009-06-18,25.003,25.569,24.659,25.044,2946881,0
2009-06-19,25.357,25.703,24.81,25.406,4750798,0
2009-06-22,24.81,24.87,24.248,24.427,4412045,0
2009-06-23,24.622,24.986,24.202,24.802,5084312,0
2009-06-24,24.936,25.897,24.727,25.162,4961072,0
2009-06-25,24.887,26.07,24.701,26.062,3924471,0
2009-06-26,25.655,26.029,25.104,25.503,5607859,0
2009-06-29,25.763,26.611,25.503,26.513,5009476,0
2009-06-30,26.604,27.28,25.996,26.221,5377723,0
2009-07-01,26.894,27.347,26.595,26.652,5939454,0
2009-07-02,26.255,26.289,25.137,25.17,4788664,0
2009-07-06,24.986,25.084,24.316,24.911,4756525,0
2009-07-07,24.81,24.995,23.852,24.015,4874891,0
2009-07-08,23.852,24.089,23.059,23.555,9896645,0
2009-07-09,23.756,24.331,23.383,23.926,6927524,0
2009-07-10,23.765,24.089,23.489,23.852,5042796,0
2009-07-13,23.844,24.266,23.247,24.248,5234792,0
2009-07-14,24.257,24.566,24.023,24.534,4095399,0
2009-07-15,24.753,25.671,24.659,25.52,8545904,0
2009-07-16,25.453,25.655,25.245,25.397,5460625,0
2009-07-17,25.503,26.076,25.084,25.836,4586149,0
2009-07-20,26.02,26.837,25.882,26.611,4920070,0
2009-07-21,26.611,27.452,26.272,26.925,4692276,0
2009-07-22,26.748,27.776,26.289,27.55,6973133,0
2009-07-23,27.314,28.65,27.296,28.414,7195880,0
2009-07-24,28.052,28.391,27.492,27.967,5046375,0
2009-07-27,27.752,28.608,27.5,28.535,4984860,0
2009-07-28,26.611,27.356,25.044,26.449,12911851,0
2009-07-29,26.304,26.902,25.738,26.538,6016378,0
2009-07-30,27.305,28.35,27.001,27.702,6844295,0
2009-07-31,27.716,28.318,27.63,28.018,4136946,0
2009-08-03,28.268,28.618,28.01,28.471,4960444,0
2009-08-04,28.161,28.633,28.01,28.535,3882612,0
2009-08-05,28.625,28.768,27.612,28.227,3638519,0
2009-08-06,28.293,28.601,27.934,28.209,3429618,0
2009-08-07,28.777,29.295,28.391,29.175,3840827,0
2009-08-10,28.917,29.4,28.689,28.98,3423579,0
2009-08-11,28.673,28.703,28.035,28.245,3064859,0
2009-08-12,28.245,29.488,28.043,29.125,4016590,0
2009-08-13,29.458,29.829,28.794,29.66,3885709,0
2009-08-14,29.546,29.676,28.043,28.453,4679085,0
2009-08-17,27.735,27.919,27.112,27.151,3969771,0
2009-08-18,27.467,28.471,27.347,28.429,4426195,0
2009-08-19,28.026,28.809,27.621,28.543,3509347,0
2009-08-20,28.342,28.9,28.245,28.728,3731453,0
2009-08-21,29.191,30.386,28.786,30.066,5928830,0
2009-08-24,30.033,30.523,29.668,29.845,2916677,0
2009-08-25,29.934,30.653,29.845,30.333,3909945,0
2009-08-26,30.282,30.402,29.57,29.837,2832127,0
2009-08-27,29.851,30.033,29.094,29.757,3654233,0
2009-08-28,29.941,30.282,29.295,29.682,2776929,0
2009-08-31,29.409,29.514,28.917,29.245,3039139,0
2009-09-01,29.261,30.249,28.236,28.368,5061973,0
2009-09-02,28.429,28.561,27.802,28.334,4296852,0
2009-09-03,28.382,28.736,28.161,28.673,3060014,0
2009-09-04,28.592,29.57,28.359,29.449,3642469,0
2009-09-08,29.757,30.24,29.458,29.877,2911999,0
2009-09-09,29.908,31.015,29.57,30.798,5407287,0
2009-09-10,30.466,31.083,30.152,30.976,3980322,0
2009-09-11,30.976,31.455,30.749,31.174,3657237,0
2009-09-14,31.067,31.974,30.874,31.833,3564742,0
2009-09-15,31.533,31.907,31.324,31.724,3196622,0
2009-09-16,31.574,32.205,31.233,31.965,4383961,0
2009-09-17,31.791,32.327,31.739,32.133,4318408,0
2009-09-18,32.232,32.327,31.616,32.043,4996941,0
2009-09-21,31.706,32.083,31.283,31.391,3549282,0
2009-09-22,31.415,31.776,30.976,31.008,5243926,0
2009-09-23,31.123,31.174,30.24,30.566,10360227,0
2009-09-24,30.798,30.874,29.837,30.232,4478748,0
2009-09-25,30.266,30.523,29.766,29.999,2821541,0
2009-09-28,30.282,31.058,30.024,30.677,2407727,0
2009-09-29,30.708,31.115,30.324,30.701,1799319,0
2009-09-30,30.606,30.897,29.682,30.491,3257409,0
2009-10-01,30.2,30.379,28.809,28.843,4705488,0
2009-10-02,28.703,29.07,28.209,28.768,4567310,0
2009-10-05,28.681,29.214,28.535,28.917,4609654,0
2009-10-06,29.036,30.134,28.948,29.505,3971889,0
2009-10-07,29.375,29.757,29.07,29.4,2740448,0
2009-10-08,29.885,30.686,29.698,30.208,2859166,0
2009-10-09,30.073,30.193,29.73,30.09,2863197,0
2009-10-12,30.073,30.499,29.578,29.901,2351806,0
2009-10-13,29.837,30.006,29.488,29.798,2364734,0
2009-10-14,29.934,30.307,29.894,30.208,3570712,0
2009-10-15,30.225,30.89,30.057,30.825,2928260,0
2009-10-16,30.549,30.701,29.845,30.428,2876073,0
2009-10-19,30.742,31.366,30.523,31.083,2142080,0
2009-10-20,30.999,31.517,30.11,31.448,5807494,0
2009-10-21,31.115,32.554,30.614,31.816,5734049,0
2009-10-22,31.608,31.866,31.183,31.641,5003267,0
2009-10-23,31.625,31.981,31.424,31.583,3931066,0
2009-10-26,31.768,32.384,31.174,31.739,4065368,0
2009-10-27,31.217,31.448,29.618,30.428,7496643,0
2009-10-28,30.508,30.858,29.829,29.901,5494777,0
2009-10-29,30.348,31.217,30.066,30.928,4780739,0
2009-10-30,30.773,31.132,29.57,30.249,5737566,0
2009-11-02,30.371,30.677,29.563,30.2,3836860,0
2009-11-03,30.161,30.816,30.024,30.549,4155649,0
2009-11-04,30.936,31.291,30.257,30.324,5678918,0
2009-11-05,30.807,31.599,30.348,31.508,3104156,0
2009-11-06,31.358,31.715,30.952,31.275,2679571,0
2009-11-09,31.559,32.02,31.349,31.891,3424260,0
2009-11-10,31.85,32.223,31.399,31.932,2040750,0
2009-11-11,32.059,32.456,31.493,31.691,3230049,0
2009-11-12,31.632,31.981,31.075,31.132,3284764,0
2009-11-13,31.242,31.706,31.115,31.5,1839362,0
2009-11-16,31.471,32.281,31.471,32.083,2360927,0
2009-11-17,31.824,31.974,31.471,31.842,2369350,0
2009-11-18,31.85,32.232,31.533,31.907,2514832,0
2009-11-19,31.665,31.776,31.099,31.432,2301980,0
2009-11-20,31.3,31.85,30.758,31.123,3156451,0
2009-11-23,31.683,32.101,31.308,31.486,2169142,0
2009-11-24,31.486,31.683,30.67,31.033,2507529,0
2009-11-25,31.157,31.157,30.782,30.897,2994471,0
2009-11-27,29.877,30.428,29.539,30.09,1506813,0
2009-11-30,30.057,30.161,29.497,29.982,2898468,0
2009-12-01,30.216,31.132,30.102,30.773,3498506,0
2009-12-02,30.324,30.716,29.783,29.908,4436437,0
2009-12-03,29.916,29.999,29.237,29.302,5081398,0
2009-12-04,29.783,30.152,28.98,29.433,4207646,0
2009-12-07,29.539,29.69,28.9,29.086,2487099,0
2009-12-08,28.868,29.295,28.35,29.011,3667371,0
2009-12-09,28.794,29.555,28.569,29.48,3634460,0
2009-12-10,29.539,29.783,29.384,29.418,3995417,0
2009-12-11,29.472,29.707,29.086,29.23,2116104,0
2009-12-14,29.539,29.757,29.295,29.523,1861899,0
2009-12-15,29.286,29.418,28.759,28.836,3074741,0
2009-12-16,28.786,29.103,28.368,28.552,4180258,0
2009-12-17,28.359,28.794,28.074,28.659,3230578,0
2009-12-18,28.689,29.168,28.659,29.141,6698173,0
2009-12-21,29.222,29.505,29.159,29.458,1918700,0
2009-12-22,29.523,29.925,29.458,29.66,2750593,0
2009-12-23,29.73,29.766,29.449,29.626,1992616,0
2009-12-24,29.643,29.837,29.531,29.723,541804,0
2009-12-28,29.789,29.82,29.497,29.626,1469427,0
2009-12-29,29.707,29.837,29.563,29.618,1136208,0
2009-12-30,29.578,29.837,29.497,29.69,1262115,0
2009-12-31,29.66,29.723,29.295,29.329,1767236,0
2010-01-04,29.869,29.916,29.367,29.602,3254654,0
2010-01-05,29.497,30.152,29.497,30.134,2843583,0
2010-01-06,30.057,30.832,29.958,30.532,4408888,0
2010-01-07,30.45,30.976,30.307,30.936,3037163,0
2010-01-08,30.701,31.217,30.67,30.976,2973403,0
2010-01-11,30.936,31.641,30.716,31.486,3244602,0
2010-01-12,31.024,31.533,30.89,31.399,2794504,0
2010-01-13,31.399,31.641,31.015,31.533,3359452,0
2010-01-14,31.291,31.632,31.233,31.479,2527231,0
2010-01-15,31.471,31.641,30.647,30.725,5039235,0
2010-01-19,30.653,31.283,30.379,31.058,2310779,0
2010-01-20,30.661,30.725,29.698,30.483,2667952,0
2010-01-21,30.394,30.825,29.676,29.991,3691106,0
2010-01-22,30.126,30.126,29.182,29.237,3853971,0
2010-01-25,29.682,29.806,29.116,29.2,4275483,0
2010-01-26,29.141,29.352,28.759,28.851,3033590,0
2010-01-27,28.703,29.094,28.31,29.036,3551265,0
2010-01-28,29.277,29.433,28.227,28.485,5523607,0
2010-01-29,29.111,29.974,28.964,29.133,6556123,0
2010-02-01,29.206,29.352,28.809,29.2,4308715,0
2010-02-02,29.505,29.635,28.689,29.206,4586101,0
2010-02-03,29.261,29.668,28.909,29.002,3021190,0
2010-02-04,28.759,28.826,27.896,27.959,4085542,0
2010-02-05,28.052,28.116,27.047,27.621,6857314,0
2010-02-08,27.684,27.994,27.217,27.467,3851338,0
2010-02-09,27.888,28.694,27.76,28.259,3647131,0
2010-02-10,28.259,28.421,27.911,28.202,2975016,0
2010-02-11,28.359,28.924,27.994,28.86,3579271,0
2010-02-12,28.414,28.955,28.154,28.745,3495195,0
2010-02-16,29.078,29.277,28.667,29.245,2499392,0
2010-02-17,29.57,29.595,28.843,29.159,2033106,0
2010-02-18,29.206,29.384,28.964,29.052,2575922,0
2010-02-19,29.011,29.269,28.86,29.07,3747182,0
2010-02-22,29.295,29.295,28.407,28.592,3169604,0
2010-02-23,28.659,28.917,28.124,28.218,3252782,0
2010-02-24,28.518,29.019,28.421,28.876,3288214,0
2010-02-25,28.376,28.94,28.059,28.868,3402992,0
2010-02-26,28.94,29.011,28.437,28.585,3472568,0
2010-03-01,28.728,29.311,28.618,29.133,2653616,0
2010-03-02,29.277,30.443,29.191,30.006,6544287,0
2010-03-03,29.974,31.058,29.86,30.928,6616342,0
2010-03-04,30.991,31.217,30.839,31.083,4424300,0
2010-03-05,31.374,31.724,31.042,31.706,3892797,0
2010-03-08,31.739,31.866,31.406,31.525,2837659,0
2010-03-09,31.5,32.14,31.291,32.02,4684941,0
2010-03-10,31.907,32.309,31.648,32.15,3658817,0
2010-03-11,31.932,32.214,31.675,32.191,3168588,0
2010-03-12,32.367,33.83,32.205,33.435,8592821,0
2010-03-15,33.208,33.476,32.868,33.476,3204031,0
2010-03-16,33.905,33.905,33.54,33.76,3150882,0
2010-03-17,33.67,34.38,33.402,34.3,4300298,0
2010-03-18,34.09,34.3,33.824,33.993,3954187,0
2010-03-19,34.332,34.357,33.71,34.163,4908737,0
2010-03-22,33.978,35.069,33.806,34.956,3699990,0
2010-03-23,34.938,34.973,34.488,34.964,3856298,0
2010-03-24,34.915,35.255,34.746,34.816,3322588,0
2010-03-25,35.043,36.013,34.809,35.125,5147071,0
2010-03-26,35.287,35.586,34.996,35.311,3069277,0
2010-03-29,35.205,35.666,35.205,35.473,2193733,0
2010-03-30,35.302,35.642,35.149,35.439,2430172,0
2010-03-31,35.287,35.431,34.882,35.043,3380424,0
2010-04-01,35.18,35.779,35.052,35.439,2484918,0
2010-04-05,35.902,36.371,35.439,36.193,3880461,0
2010-04-06,36.24,36.377,35.966,36.136,2797066,0
2010-04-07,36.184,36.201,35.659,35.925,2387186,0
2010-04-08,35.796,36.121,35.384,36.022,2711237,0
2010-04-09,36.03,36.788,35.966,36.744,2731225,0
2010-04-12,36.712,36.881,36.493,36.704,1703586,0
2010-04-13,36.758,37.024,36.507,37.009,2474536,0
2010-04-14,36.913,37.559,36.744,37.534,2043760,0
2010-04-15,37.477,37.901,37.357,37.768,3039808,0
2010-04-16,37.728,37.978,36.921,37.107,4165215,0
2010-04-19,37.147,37.883,36.927,37.713,4566352,0
2010-04-20,38.159,38.174,36.233,36.638,7733569,0
2010-04-21,36.493,37.22,36.395,36.994,3968703,0
2010-04-22,36.774,37.664,36.395,37.543,3492672,0
2010-04-23,37.682,38.912,37.575,38.845,4409900,0
2010-04-26,38.812,39.331,38.617,38.845,0,0
2010-04-27,38.803,39.291,37.468,37.575,4728931,0
2010-04-28,37.892,38.166,37.389,37.55,3003079,0
2010-04-29,37.519,38.77,37.51,38.617,2858281,0
2010-04-30,38.803,39.062,37.608,37.617,2508435,0
2010-05-03,37.817,38.934,37.713,38.861,2380828,0
2010-05-04,37.978,38.303,36.386,37.276,6092879,0
2010-05-05,37.073,37.567,36.338,36.507,4659842,0
2010-05-06,36.063,36.67,32.14,34.647,7848988,0
2010-05-07,34.48,35.465,33.516,33.62,7817490,0
2010-05-10,35.586,36.579,35.586,36.201,5016981,0
2010-05-11,35.796,36.612,35.538,36.013,3289988,0
2010-05-12,35.888,36.67,35.611,36.646,6677898,0
2010-05-13,36.547,37.835,36.41,36.5,4291621,0
2010-05-14,35.925,36.273,34.882,35.659,4476354,0
2010-05-17,35.779,35.966,34.315,35.18,4356488,0
2010-05-18,35.514,36.047,34.574,34.707,2581437,0
2010-05-19,34.472,35.052,33.394,33.962,4304746,0
2010-05-20,33.144,33.144,31.641,31.675,7383960,0
2010-05-21,31.217,32.431,30.952,32.422,7445192,0
2010-05-24,31.8,32.516,31.533,31.924,4148006,0
2010-05-25,31.267,31.759,30.532,31.706,5064075,0
2010-05-26,31.859,33.426,31.753,32.273,7816632,0
2010-05-27,33.126,33.751,32.965,33.67,5140894,0
2010-05-28,33.62,33.847,32.798,33.151,3457999,0
2010-06-01,32.79,33.783,32.431,32.516,4757458,0
2010-06-02,32.539,33.508,32.205,33.493,3384061,0
2010-06-03,33.718,34.566,33.581,34.404,5536740,0
2010-06-04,33.284,33.629,32.092,32.232,4056502,0
2010-06-07,32.232,32.522,31.34,31.424,4508952,0
2010-06-08,31.5,31.949,31.132,31.824,3406801,0
2010-06-09,32.059,32.875,31.616,31.739,2932621,0
2010-06-10,32.554,34.09,32.416,34.031,6586138,0
2010-06-11,33.502,34.607,33.216,34.098,4586098,0
2010-06-14,34.558,34.882,33.872,33.978,3670368,0
2010-06-15,34.26,35.514,34.073,35.473,3823625,0
2010-06-16,35.149,35.416,35.013,35.14,2204810,0
2010-06-17,35.473,35.473,34.598,35.247,2595361,0
2010-06-18,35.302,35.879,35.149,35.295,3600881,0
2010-06-21,35.755,36.721,35.448,35.966,4336683,0
2010-06-22,36.081,36.371,34.673,34.786,3798589,0
2010-06-23,34.973,35.133,34.221,34.802,3174867,0
2010-06-24,34.607,35.029,33.946,34.456,3623829,0
2010-06-25,34.762,35.102,34.275,34.899,3775051,0
2010-06-28,35.036,35.086,34.196,34.38,2745101,0
2010-06-29,33.637,33.751,32.539,32.806,3889362,0
2010-06-30,32.584,33.281,32.152,32.242,4643785,0
2010-07-01,32.239,32.375,31.211,32.101,4294791,0
2010-07-02,32.191,32.352,31.508,31.808,4845280,0
2010-07-06,32.334,32.57,31.332,31.665,3833989,0
2010-07-07,31.697,33.049,31.324,32.991,3562766,0
2010-07-08,33.267,33.467,32.853,33.402,2842384,0
2010-07-09,33.322,34.08,33.299,33.83,2351436,0
2010-07-12,33.697,33.863,33.19,33.587,2292391,0
2010-07-13,34.196,35.505,34.002,35.336,5118793,0
2010-07-14,35.311,35.586,35.158,35.579,3442757,0
2010-07-15,35.456,35.683,34.866,35.538,2650101,0
2010-07-16,35.473,35.594,33.837,33.954,4442301,0
2010-07-19,34.09,34.558,33.726,34.26,2636776,0
2010-07-20,33.467,35.408,33.467,35.384,4809913,0
2010-07-21,35.497,36.362,35.497,35.683,7057214,0
2010-07-22,35.997,37.348,35.87,37.041,5852019,0
2010-07-23,36.985,37.55,36.33,37.332,6610803,0
2010-07-26,37.155,38.392,37.155,38.002,5547678,0
2010-07-27,38.411,38.472,36.298,36.889,6583053,0
2010-07-28,37.188,37.527,36.436,36.837,3978506,0
2010-07-29,37.18,37.423,36.28,36.863,4413003,0
2010-07-30,36.225,37.243,36.225,37.049,2790865,0
2010-08-02,37.55,38.118,37.372,37.728,2711115,0
2010-08-03,37.608,37.776,36.67,36.814,4012085,0
2010-08-04,37.049,37.527,36.953,36.994,3347036,0
2010-08-05,36.774,37.032,36.547,36.758,2542920,0
2010-08-06,36.201,36.837,35.821,36.758,3695535,0
2010-08-09,37.089,37.212,36.744,37.058,1725703,0
2010-08-10,36.531,36.788,36.072,36.5,3805339,0
2010-08-11,35.87,35.933,34.722,34.874,4323084,0
2010-08-12,34.34,34.655,34.196,34.26,3456714,0
2010-08-13,34.023,34.413,33.587,34.018,3663397,0
2010-08-16,33.662,34.465,33.41,34.291,2633794,0
2010-08-17,34.786,35.829,34.283,35.398,3439936,0
2010-08-18,35.302,35.488,34.664,35.255,1994300,0
2010-08-19,34.964,35.223,33.962,34.238,3789222,0
2010-08-20,34.073,34.188,33.443,34.106,3649072,0
2010-08-23,34.291,34.647,33.524,33.679,3292027,0
2010-08-24,33.345,33.353,32.562,32.958,4290362,0
2010-08-25,32.617,33.386,32.158,33.2,3695086,0
2010-08-26,33.276,33.872,32.958,32.999,3187325,0
2010-08-27,33.251,34.26,32.531,34.031,3636136,0
2010-08-30,33.929,34.018,33.089,33.096,2612407,0
2010-08-31,32.752,33.474,32.52,33.132,3233353,0
2010-09-01,33.679,35.18,33.645,35.11,5061010,0
2010-09-02,35.094,35.925,35.06,35.902,3302755,0
2010-09-03,36.493,36.937,36.346,36.629,2809539,0
2010-09-07,36.418,36.595,35.674,35.764,2110706,0
2010-09-08,35.764,36.386,35.755,36.177,3059822,0
2010-09-09,36.663,36.736,35.674,35.846,2448762,0
2010-09-10,35.771,36.758,35.637,36.33,2701859,0
2010-09-13,36.523,37.155,36.523,36.744,2585368,0
2010-09-14,36.539,36.946,36.28,36.744,2336160,0
2010-09-15,36.516,36.797,36.121,36.687,2635169,0
2010-09-16,36.687,36.872,36.485,36.629,2239123,0
2010-09-17,36.863,36.971,36.33,36.788,5691303,0
2010-09-20,37.097,38.086,36.872,37.994,5073038,0
2010-09-21,37.875,38.127,37.65,37.883,3188304,0
2010-09-22,37.826,38.127,37.519,37.776,2151439,0
2010-09-23,37.308,37.901,37.081,37.477,2413652,0
2010-09-24,38.044,38.586,37.868,38.561,3567118,0
2010-09-27,38.22,38.344,37.682,37.938,3682701,0
2010-09-28,38.027,38.505,37.308,38.383,3187194,0
2010-09-29,38.11,38.561,37.901,38.488,3323497,0
2010-09-30,38.886,39.266,38.383,38.934,4550415,0
2010-10-01,39.364,39.676,38.854,39.038,3234153,0
2010-10-04,38.926,39.137,38.118,38.464,2603455,0
2010-10-05,38.738,40.429,38.738,40.146,4771872,0
2010-10-06,39.959,40.421,39.637,39.751,3312831,0
2010-10-07,39.919,40.016,39.402,39.807,2455178,0
2010-10-08,39.816,40.834,39.589,40.632,3052648,0
2010-10-11,40.591,40.86,40.292,40.632,1887078,0
2010-10-12,40.429,40.601,39.702,40.318,3091058,0
2010-10-13,40.459,41.264,40.459,40.901,3569934,0
2010-10-14,40.901,41.196,40.342,40.559,3627077,0
2010-10-15,40.816,40.868,40.208,40.808,3522688,0
2010-10-18,40.704,40.842,40.397,40.776,2469920,0
2010-10-19,40.415,40.468,39.606,40.025,3809616,0
2010-10-20,40.26,41.457,40.234,41.076,3151101,0
2010-10-21,41.345,41.812,40.736,41.058,3569128,0
2010-10-22,40.931,41.231,40.736,41.051,2722325,0
2010-10-25,41.205,41.726,40.963,41.28,4022568,0
2010-10-26,40.025,41.49,39.113,41.067,5828295,0
2010-10-27,41.067,41.181,40.334,41.143,3579656,0
2010-10-28,41.56,41.56,40.955,41.4,2547818,0
2010-10-29,41.188,41.768,41.066,41.451,2753225,0
2010-11-01,41.934,42.783,41.666,42.054,3097779,0
2010-11-02,42.459,43.009,42.459,42.814,2911428,0
2010-11-03,42.774,43.034,41.973,42.716,1992068,0
2010-11-04,43.452,44.617,43.413,44.609,4422590,0
2010-11-05,44.532,44.86,44.432,44.673,2689526,0
2010-11-08,44.472,44.634,43.833,44.254,3247490,0
2010-11-09,44.367,44.367,43.009,43.318,3713481,0
2010-11-10,43.186,43.746,42.814,43.622,2370054,0
2010-11-11,42.864,43.672,42.692,43.63,2547772,0
2010-11-12,43.258,43.258,42.233,42.708,2523764,0
2010-11-15,42.708,43.234,42.67,42.7,2108490,0
2010-11-16,42.474,42.474,41.255,41.691,4093852,0
2010-11-17,41.805,42.023,41.28,41.763,1972580,0
2010-11-18,42.314,43.396,42.314,43.2,3671080,0
2010-11-19,43.075,43.881,42.929,43.776,3193660,0
2010-11-22,43.429,43.566,42.799,43.452,3078797,0
2010-11-23,42.725,42.864,42.258,42.686,3056255,0
2010-11-24,43.009,44.877,43.009,44.626,3452972,0
2010-11-26,44.069,44.472,43.712,44.215,1046019,0
2010-11-29,43.753,43.949,42.967,43.801,2546411,0
2010-11-30,43.206,43.832,42.704,43.549,3946871,0
2010-12-01,44.869,45.807,44.699,45.184,5637276,0
2010-12-02,45.154,45.999,45.064,45.452,5994350,0
2010-12-03,45.264,45.687,44.885,45.489,2592256,0
2010-12-06,45.346,45.53,44.885,45.064,2200282,0
2010-12-07,45.696,46.058,44.626,45.137,6922844,0
2010-12-08,45.201,45.346,44.877,45.119,3383723,0
2010-12-09,45.338,45.506,45.021,45.475,3211405,0
2010-12-10,45.58,45.967,45.306,45.856,2135778,0
2010-12-13,46.024,46.09,45.395,45.58,4117279,0
2010-12-14,45.733,46.453,45.646,46.266,2709794,0
2010-12-15,46.081,46.542,45.999,46.209,3344639,0
2010-12-16,46.097,46.697,46.014,46.405,3223113,0
2010-12-17,46.438,46.453,45.638,45.687,6255514,0
2010-12-20,45.814,46.058,45.272,45.872,3564164,0
2010-12-21,46.3,46.51,46.014,46.192,2241128,0
2010-12-22,46.097,46.341,45.96,46.234,2104205,0
2010-12-23,46.186,46.209,45.856,46.18,1114169,0
2010-12-27,45.974,46.209,45.604,46.115,1316408,0
2010-12-28,46.3,46.374,45.788,46.186,1335290,0
2010-12-29,46.41,46.757,46.183,46.481,1823057,0
2010-12-30,46.457,46.521,46.213,46.379,964870,0
2010-12-31,46.354,46.511,45.995,46.363,1605916,0
2011-01-03,46.655,47.505,46.655,46.767,3017680,0
2011-01-04,46.736,46.865,45.46,46.192,3317722,0
2011-01-05,46.276,46.897,45.967,46.599,3253986,0
2011-01-06,46.567,46.882,46.332,46.477,2594421,0
2011-01-07,46.495,46.752,45.323,45.872,3278892,0
2011-01-10,45.586,46.453,45.419,46.309,2462306,0
2011-01-11,46.445,46.85,46.292,46.453,2323952,0
2011-01-12,46.85,46.897,46.252,46.421,2287847,0
2011-01-13,45.742,46.007,45.28,45.604,3531272,0
2011-01-14,45.369,45.705,45.338,45.586,2229788,0
2011-01-18,45.823,46.276,45.46,45.765,3011868,0
2011-01-19,45.614,45.646,45.013,45.16,2062752,0
2011-01-20,45.119,45.586,44.423,44.634,2798908,0
2011-01-21,45.021,45.489,44.481,44.553,2341888,0
2011-01-24,44.505,45.314,44.335,44.901,2078752,0
2011-01-25,45.201,45.482,44.546,45.145,2757340,0
2011-01-26,45.175,45.881,44.988,45.539,2207577,0
2011-01-27,45.586,45.991,45.184,45.733,1329271,0
2011-01-28,45.982,45.991,43.897,44.328,3341980,0
2011-01-31,44.455,45.738,44.346,45.681,3258915,0
2011-02-01,44.457,44.472,41.287,42.008,14079860,0
2011-02-02,42.046,42.356,40.808,40.963,6722506,0
2011-02-03,40.851,40.924,40.185,40.834,7000424,0
2011-02-04,40.938,41.188,40.468,40.915,4248541,0
2011-02-07,40.86,41.553,40.768,41.214,3653026,0
2011-02-08,41.134,41.789,40.995,41.633,4012277,0
2011-02-09,41.457,41.466,40.868,41.11,3859352,0
2011-02-10,40.938,41.858,40.868,41.616,2903937,0
2011-02-11,41.741,42.613,41.415,42.466,3145593,0
2011-02-14,42.542,42.84,42.191,42.661,2885406,0
2011-02-15,42.369,42.492,42.054,42.483,2816747,0
2011-02-16,42.595,43.091,42.434,42.84,2864822,0
2011-02-17,42.758,42.897,42.102,42.376,2076812,0
2011-02-18,42.29,42.573,42.152,42.573,2285879,0
2011-02-22,42.233,42.758,41.164,41.247,2734690,0
2011-02-23,41.255,41.4,39.966,40.3,4017097,0
2011-02-24,40.292,40.704,39.832,40.358,3152970,0
2011-02-25,40.574,40.704,40.268,40.527,2258036,0
2011-02-28,40.8,41.01,40.039,40.533,2565053,0
2011-03-01,40.609,40.751,39.281,39.614,3394850,0
2011-03-02,39.5,40.156,39.241,39.524,2759992,0
2011-03-03,40.059,40.868,39.975,40.625,2618026,0
2011-03-04,40.477,40.566,39.466,39.782,2631443,0
2011-03-07,40.574,40.908,38.716,39.161,5179468,0
2011-03-08,39.103,39.807,38.903,39.331,3471877,0
2011-03-09,39.145,39.493,38.707,39.291,3078540,0
2011-03-10,38.77,38.934,38.035,38.505,4154617,0
2011-03-11,38.245,39.589,38.245,39.434,3863369,0
2011-03-14,38.934,39.241,38.505,39.161,3095104,0
2011-03-15,37.623,39.233,37.598,38.845,3834531,0
2011-03-16,38.617,38.829,37.962,38.505,4217654,0
2011-03-17,39.148,39.561,38.638,38.983,2455902,0
2011-03-18,39.425,39.718,39.047,39.183,3909588,0
2011-03-21,40.358,41.067,40.309,40.884,4213140,0
2011-03-22,40.729,40.736,39.524,39.832,3532704,0
2011-03-23,39.702,39.975,39.12,39.692,2397776,0
2011-03-24,39.865,40.397,39.378,40.134,2292106,0
2011-03-25,40.252,40.617,39.841,40.318,3361171,0
2011-03-28,40.477,40.501,39.434,39.539,3959042,0
2011-03-29,39.709,40.834,39.314,40.68,2923495,0
2011-03-30,41.157,42.434,41.036,41.957,5325708,0
2011-03-31,42.087,42.556,41.937,42.338,3135329,0
2011-04-01,42.766,43.801,42.686,43.209,5382182,0
2011-04-04,43.429,43.614,42.716,42.929,2838426,0
2011-04-05,43.564,43.571,42.333,42.688,3268786,0
2011-04-06,43.016,43.146,42.376,42.716,2150611,0
2011-04-07,42.517,43.016,42.241,42.686,2453103,0
2011-04-08,42.67,42.855,41.31,41.466,3474052,0
2011-04-11,41.625,41.757,40.826,41.01,2671492,0
2011-04-12,40.8,40.807,40.097,40.679,2583725,0
2011-04-13,40.955,41.125,40.2,40.535,2272796,0
2011-04-14,40.146,40.518,39.79,40.429,2170501,0
2011-04-15,40.452,41.65,40.292,41.584,4663604,0
2011-04-18,40.938,40.947,39.943,40.68,3485412,0
2011-04-19,41.666,42.889,41.607,42.2,6331607,0
2011-04-20,43.025,43.439,42.645,43.372,4380500,0
2011-04-21,43.511,43.544,42.967,43.075,3301558,0
2011-04-25,43.209,43.258,42.305,42.492,3164211,0
2011-04-26,42.864,44.131,42.645,43.63,4726335,0
2011-04-27,43.737,43.988,43.082,43.915,2570457,0
2011-04-28,43.915,44.131,43.234,43.46,2851193,0
2011-04-29,43.522,43.846,42.829,42.946,7026516,0
2011-05-02,43.195,43.396,42.67,42.92,2160846,0
2011-05-03,42.811,43.142,42.633,42.868,2664605,0
2011-05-04,43.038,43.612,43.038,43.078,4560798,0
2011-05-05,42.754,43.223,41.975,42.617,2471054,0
2011-05-06,43.297,43.662,42.695,42.868,1999814,0
2011-05-09,42.796,43.096,42.633,42.851,1951460,0
2011-05-10,43.128,43.393,42.962,43.369,1646647,0
2011-05-11,43.214,43.377,42.468,43.128,3238993,0
2011-05-12,42.916,43.256,42.301,43.063,2031571,0
2011-05-13,43.192,43.315,41.668,41.782,2945200,0
2011-05-16,41.836,41.894,41.125,41.222,2796509,0
2011-05-17,41.028,41.255,40.34,40.647,3289555,0
2011-05-18,40.655,41.474,40.34,41.345,1895049,0
2011-05-19,41.676,41.764,41.188,41.626,1879549,0
2011-05-20,41.474,41.547,40.599,40.97,1751374,0
2011-05-23,40.307,40.34,39.697,40.131,2774311,0
2011-05-24,40.231,40.388,39.837,40.19,2150224,0
2011-05-25,40.031,40.892,39.795,40.679,1665123,0
2011-05-26,40.492,40.639,40.131,40.436,1902987,0
2011-05-27,40.442,40.525,40.072,40.079,1866611,0
2011-05-31,40.471,40.646,40.126,40.522,2367982,0
2011-06-01,40.466,40.541,38.571,38.604,3849075,0
2011-06-02,38.67,39.155,38.246,38.597,3245888,0
2011-06-03,37.908,38.906,37.835,38.394,3246748,0
2011-06-06,38.254,38.815,37.955,38.67,4069599,0
2011-06-07,38.523,39.148,38.523,38.906,3295108,0
2011-06-08,38.87,39.228,38.009,38.009,4160184,0
2011-06-09,38.035,38.434,37.987,38.044,2833745,0
2011-06-10,37.955,37.955,36.879,37.096,4343028,0
2011-06-13,37.251,37.461,36.627,36.879,1854781,0
2011-06-14,37.267,38.151,37.251,38.002,3181849,0
2011-06-15,37.519,37.835,36.992,37.079,3750984,0
2011-06-16,37.183,37.631,36.93,37.378,3165361,0
2011-06-17,37.963,39.041,37.623,38.638,6438000,0
2011-06-20,38.442,38.983,38.442,38.797,2408586,0
2011-06-21,39.155,39.68,38.87,39.672,2788910,0
2011-06-22,39.585,39.845,39.412,39.48,2270810,0
2011-06-23,38.914,39.941,38.539,39.786,3547315,0
2011-06-24,39.91,40.039,39.187,39.277,2544918,0
2011-06-27,39.228,39.837,38.67,39.648,1741673,0
2011-06-28,39.837,40.332,39.672,40.307,1867215,0
2011-06-29,40.307,40.508,39.82,40.484,2622421,0
2011-06-30,40.486,41.577,40.244,41.412,2829673,0
2011-07-01,41.533,42.285,41.028,42.185,2459183,0
2011-07-05,42.145,42.308,41.547,42.122,2925380,0
2011-07-06,42.118,42.249,41.645,41.864,3144893,0
2011-07-07,42.495,43.508,42.293,43.272,4280651,0
2011-07-08,42.625,42.754,42.073,42.349,3624349,0
2011-07-11,41.821,42.01,40.517,40.892,5093054,0
2011-07-12,40.937,41.484,40.913,40.961,3248545,0
2011-07-13,41.375,41.554,40.549,40.735,3385885,0
2011-07-14,40.833,41.164,39.664,39.795,5318245,0
2011-07-15,39.964,40.169,39.594,39.941,3128501,0
2011-07-18,39.642,39.748,38.914,39.219,3186047,0
2011-07-19,39.359,40.4,39.359,40.254,2927739,0
2011-07-20,40.363,40.9,40.265,40.356,3488507,0
2011-07-21,40.517,40.954,40.223,40.655,3295189,0
2011-07-22,40.558,40.775,39.998,40.704,2628208,0
2011-07-25,40.573,41.125,40.223,40.85,2948008,0
2011-07-26,37.394,37.631,35.865,36.492,13610547,0
2011-07-27,36.562,36.618,35.305,35.541,7917200,0
2011-07-28,35.547,35.92,34.863,34.992,4900273,0
2011-07-29,34.991,35.122,34.249,34.698,4415992,0
2011-08-01,35.151,35.386,33.888,34.162,4323169,0
2011-08-02,33.943,34.171,32.678,32.705,4348625,0
2011-08-03,32.809,32.896,31.35,32.494,7404642,0
2011-08-04,31.849,32.02,31.159,31.605,10008896,0
2011-08-05,32.141,32.328,30.375,31.766,11217049,0
2011-08-08,31.159,31.695,28.943,28.95,10074948,0
2011-08-09,29.512,30.253,27.946,30.235,10997792,0
2011-08-10,29.487,29.878,28.281,29.098,13370418,0
2011-08-11,29.235,30.113,28.926,29.74,9395815,0
2011-08-12,29.789,30.188,29.416,29.861,6614531,0
2011-08-15,29.959,30.992,29.918,30.865,3870969,0
2011-08-16,30.294,31.076,30.235,30.684,4763964,0
2011-08-17,30.906,31.386,29.807,30.344,4156875,0
2011-08-18,29.608,29.617,28.16,28.406,5567665,0
2011-08-19,27.946,28.975,27.542,27.704,6325369,0
2011-08-22,28.366,28.5,27.387,27.842,4231670,0
2011-08-23,28.039,29.219,27.686,29.219,4147575,0
2011-08-24,29.098,29.706,28.712,29.668,4115395,0
2011-08-25,29.902,30.042,28.673,28.796,4253210,0
2011-08-26,28.667,29.406,27.998,29.154,5040297,0
2011-08-29,29.594,30.96,29.381,30.945,4458272,0
2011-08-30,30.757,31.444,30.439,31.042,5060228,0
2011-08-31,31.249,31.842,30.141,30.644,5706621,0
2011-09-01,30.766,30.992,29.984,30.093,4403056,0
2011-09-02,29.4,29.541,28.741,29.049,3843831,0
2011-09-06,28.087,29.12,27.923,28.885,3811484,0
2011-09-07,29.478,30.113,29.267,29.984,3285843,0
2011-09-08,29.553,30.244,29.553,29.74,5406982,0
2011-09-09,29.343,29.462,28.492,28.811,7304669,0
2011-09-12,28.561,28.997,28.064,28.967,5306874,0
2011-09-13,28.967,29.807,28.885,29.364,6407822,0
2011-09-14,29.643,30.66,29.12,30.227,4718637,0
2011-09-15,30.692,31.605,30.621,31.254,5395215,0
2011-09-16,31.336,32.068,30.629,31.025,5184963,0
2011-09-19,30.415,30.874,30.001,30.66,3534193,0
2011-09-20,30.874,31.042,30.188,30.261,3699033,0
2011-09-21,30.261,30.539,28.854,28.862,5214796,0
2011-09-22,27.763,28.199,26.989,27.216,8459403,0
2011-09-23,27.052,27.963,26.874,27.737,5161501,0
2011-09-26,28.039,28.552,27.295,28.484,5010248,0
2011-09-27,29.227,30.358,29.064,29.495,4056010,0
2011-09-28,29.586,29.73,28.413,28.552,3964575,0
2011-09-29,29.163,29.478,28.381,29.064,4049212,0
2011-09-30,28.552,28.768,27.321,27.539,7525634,0
2011-10-03,27.28,27.677,26.54,26.572,4694491,0
2011-10-04,26.117,28.064,25.707,28.022,6327466,0
2011-10-05,28.064,29.044,27.777,28.985,4420137,0
2011-10-06,28.93,29.739,28.698,29.739,2659623,0
2011-10-07,29.846,30.026,29.03,29.462,2966938,0
2011-10-10,29.909,30.455,29.406,30.439,3493738,0
2011-10-11,30.383,31.016,30.219,30.968,3259743,0
2011-10-12,31.27,31.898,30.929,31.672,4743013,0
2011-10-13,31.403,31.729,30.865,31.589,3336956,0
2011-10-14,32.159,32.645,31.513,32.443,3575930,0
2011-10-17,32.386,32.452,31.303,31.49,3431016,0
2011-10-18,31.254,32.989,31.177,32.844,5185654,0
2011-10-19,32.819,33.158,32.386,32.645,3230046,0
2011-10-20,32.844,32.948,31.638,32.584,4436293,0
2011-10-21,33.095,33.543,32.729,33.191,4744321,0
2011-10-24,33.373,34.748,33.216,34.512,5664152,0
2011-10-25,35.228,35.335,33.142,33.781,7216241,0
2011-10-26,34.414,34.584,33.088,33.802,5921901,0
2011-10-27,34.374,36.109,34.374,35.74,7110364,0
2011-10-28,35.539,36.003,35.383,35.988,3480304,0
2011-10-31,35.448,35.968,35.013,35.214,4252043,0
2011-11-01,34.4,35.04,33.794,34.369,6596454,0
2011-11-02,35.17,35.368,34.489,34.828,4443611,0
2011-11-03,35.327,35.844,34.436,35.701,4398426,0
2011-11-04,35.336,35.594,34.778,35.477,3090986,0
2011-11-07,35.473,35.708,34.709,35.407,2631986,0
2011-11-08,35.587,35.922,35.163,35.825,2649757,0
2011-11-09,34.687,34.868,33.768,34.042,6333165,0
2011-11-10,34.592,34.744,33.8,34.075,3987691,0
2011-11-11,34.485,35.145,34.485,34.738,2184551,0
2011-11-14,34.382,34.738,33.266,33.633,4193368,0
2011-11-15,33.411,33.748,32.658,33.568,4136614,0
2011-11-16,33.182,33.692,32.919,32.955,3287785,0
2011-11-17,32.987,33.25,32.037,32.235,4695705,0
2011-11-18,32.242,32.463,31.85,32.03,2706826,0
2011-11-21,31.325,31.545,30.933,31.402,3307034,0
2011-11-22,31.197,31.368,30.457,30.974,3202871,0
2011-11-23,30.457,30.71,30.156,30.305,3629626,0
2011-11-25,30.15,31.179,30.131,30.491,2177003,0
2011-11-28,31.571,32.045,31.225,31.503,3624469,0
2011-11-29,31.529,31.997,31.212,31.342,1851527,0
2011-11-30,32.643,33.319,32.502,33.182,4001853,0
2011-12-01,33.124,33.706,32.877,33.003,2840296,0
2011-12-02,33.569,33.768,32.942,32.993,2523935,0
2011-12-05,33.615,33.649,32.869,33.157,4226251,0
2011-12-06,33.26,33.392,32.818,33.01,2628714,0
2011-12-07,32.794,32.899,32.035,32.527,3348468,0
2011-12-08,32.351,32.794,31.6,31.686,3050189,0
2011-12-09,32.058,32.925,31.91,32.802,3381882,0
2011-12-12,32.468,32.544,30.91,31.634,4363062,0
2011-12-13,31.876,32.261,30.474,30.749,3405927,0
2011-12-14,30.509,30.724,29.892,30.491,3797832,0
2011-12-15,30.91,31.023,30.268,30.328,2912769,0
2011-12-16,30.609,31.092,30.099,30.192,4915741,0
2011-12-19,30.499,30.658,29.491,29.575,2547804,0
2011-12-20,30.183,31.266,30.026,31.085,3050605,0
2011-12-21,31.161,31.257,30.408,30.886,2596585,0
2011-12-22,30.983,31.428,30.91,31.3,1798314,0
2011-12-23,31.506,31.66,31.241,31.66,1553831,0
2011-12-27,31.461,31.816,31.385,31.651,974372,0
2011-12-28,31.469,31.618,30.585,30.699,2029137,0
2011-12-29,30.893,31.257,30.715,31.222,1168758,0
2011-12-30,31.187,31.54,31.05,31.231,1376881,0
2012-01-03,32.017,32.828,31.977,32.341,3363595,0
2012-01-04,32.278,32.511,32.017,32.218,3041509,0
2012-01-05,32.459,33.867,32.301,33.643,5023042,0
2012-01-06,33.8,33.818,33.302,33.46,2876266,0
2012-01-09,33.577,33.944,33.377,33.858,2157733,0
2012-01-10,34.275,35.16,34.275,35.051,4134136,0
2012-01-11,35.09,35.315,34.93,35.171,2439180,0
2012-01-12,35.397,35.683,34.863,35.264,3355165,0
2012-01-13,35.111,35.424,34.843,35.379,2854420,0
2012-01-17,35.843,36.344,35.626,35.758,3500024,0
2012-01-18,35.809,36.069,35.327,35.853,3202311,0
2012-01-19,35.935,36.81,35.768,36.6,3263541,0
2012-01-20,36.526,36.677,36.277,36.592,3566505,0
2012-01-23,36.551,37.119,36.427,36.92,2213996,0
2012-01-24,36.694,37.52,36.243,37.51,4276516,0
2012-01-25,37.342,38.07,37.076,37.968,3437427,0
2012-01-26,38.345,38.502,37.052,37.135,4036770,0
2012-01-27,36.948,37.44,36.803,37.174,3587775,0
2012-01-30,36.768,37.178,36.561,36.826,7945966,0
2012-01-31,38.346,38.871,36.471,36.845,12422982,0
2012-02-01,37.535,37.66,36.535,36.76,6062709,0
2012-02-02,36.645,36.842,35.643,36.043,5649171,0
2012-02-03,36.57,37.073,36.446,36.89,7404751,0
2012-02-06,36.92,36.945,36.385,36.519,2693527,0
2012-02-07,36.376,36.654,36.251,36.57,4057250,0
2012-02-08,36.52,36.638,36.135,36.503,3632641,0
2012-02-09,36.621,36.638,36.177,36.48,2560497,0
2012-02-10,36.052,36.159,35.515,36.068,2365016,0
2012-02-13,36.41,36.754,36.042,36.715,2852470,0
2012-02-14,36.395,36.52,35.843,36.194,1855287,0
2012-02-15,36.386,37.525,36.103,37.113,6176174,0
2012-02-16,37.742,39.34,37.517,38.932,8885916,0
2012-02-17,38.996,39.039,38.295,38.656,3851433,0
2012-02-21,38.856,38.97,38.346,38.672,3197184,0
2012-02-22,38.63,38.68,38.154,38.303,2452253,0
2012-02-23,38.243,38.638,37.709,38.414,2893901,0
2012-02-24,38.57,39.015,38.295,38.37,2259957,0
2012-02-27,38.077,38.814,37.609,38.723,3313834,0
2012-02-28,38.804,38.987,38.554,38.932,2750145,0
2012-02-29,39.021,39.056,38.283,38.509,3343145,0
2012-03-01,38.604,39.015,38.336,38.53,1994204,0
2012-03-02,38.396,38.453,37.407,37.59,3714689,0
2012-03-05,37.549,37.742,37.166,37.676,2711798,0
2012-03-06,37.348,37.44,36.724,36.948,2674552,0
2012-03-07,37.166,37.599,36.981,37.357,1089504,0
2012-03-08,37.75,38.278,37.676,37.894,2421463,0
2012-03-09,37.934,38.604,37.801,38.378,1980863,0
2012-03-12,38.203,38.554,38.034,38.414,1826850,0
2012-03-13,38.689,39.466,38.554,39.439,2503751,0
2012-03-14,39.334,40.01,39.275,39.634,2301996,0
2012-03-15,39.643,40.044,39.197,39.967,2470999,0
2012-03-16,39.886,40.175,39.576,39.649,3175952,0
2012-03-19,39.475,39.975,39.406,39.626,2087523,0
2012-03-20,39.458,39.458,38.814,39.257,2160077,0
2012-03-21,39.189,39.316,38.856,39.172,1402924,0
2012-03-22,38.754,38.947,38.162,38.689,2218807,0
2012-03-23,38.856,39.006,38.193,38.881,1616467,0
2012-03-26,39.215,39.801,39.206,39.784,2134354,0
2012-03-27,40.163,40.169,39.593,39.634,1801156,0
2012-03-28,39.576,39.751,38.537,39.015,2190046,0
2012-03-29,38.823,39.282,38.503,39.215,1558481,0
2012-03-30,39.634,39.634,38.916,39.197,2121399,0
2012-04-02,39.14,39.649,38.714,39.458,2432854,0
2012-04-03,39.391,40.363,38.764,39.049,4683526,0
2012-04-04,38.618,38.678,38.148,38.424,3310860,0
2012-04-05,38.181,38.687,38.181,38.466,2449760,0
2012-04-09,37.91,37.91,37.239,37.316,4189754,0
2012-04-10,37.299,37.299,36.327,36.52,2851672,0
2012-04-11,36.948,37.056,34.863,35.532,10049401,0
2012-04-12,35.524,36.386,35.359,36.243,2766730,0
2012-04-13,36.042,36.12,35.699,35.783,2656225,0
2012-04-16,35.886,36.236,35.641,36.042,2984042,0
2012-04-17,36.287,36.767,35.868,36.449,3207861,0
2012-04-18,36.185,36.185,35.609,35.733,4045354,0
2012-04-19,35.626,36.428,35.306,35.582,3136224,0
2012-04-20,35.683,35.934,35.274,35.341,3789112,0
2012-04-23,34.946,35.171,34.369,35.114,4607935,0
2012-04-24,35.961,36.111,35.013,35.351,4752160,0
2012-04-25,35.807,35.851,35.351,35.641,3610251,0
2012-04-26,35.591,36.227,35.43,36.093,3254793,0
2012-04-27,36.355,36.735,36.153,36.606,2353256,0
2012-04-30,36.463,36.535,35.674,35.951,2488431,0
2012-05-01,35.934,36.146,35.338,35.531,3899390,0
2012-05-02,35.323,36.103,35.188,36.042,3844576,0
2012-05-03,35.877,35.877,35.042,35.142,3894788,0
2012-05-04,34.782,35.077,34.125,34.384,2952358,0
2012-05-07,34.401,34.594,34.092,34.361,2487917,0
2012-05-08,34.074,34.456,33.814,34.411,3229374,0
2012-05-09,33.855,34.326,33.671,33.881,3145757,0
2012-05-10,34.246,34.53,32.191,33.025,11352197,0
2012-05-11,32.696,33.705,32.216,32.948,5879446,0
2012-05-14,32.502,33.35,32.424,32.972,3154778,0
2012-05-15,32.869,33.165,32.538,32.603,2929436,0
2012-05-16,32.773,33.252,32.529,32.704,3673373,0
2012-05-17,32.603,32.721,31.68,31.888,3711333,0
2012-05-18,31.981,32.062,31.55,31.627,3096734,0
2012-05-21,31.687,32.529,31.645,32.4,3253469,0
2012-05-22,32.486,32.729,32.241,32.502,2307205,0
2012-05-23,32.122,32.823,31.837,32.729,2628580,0
2012-05-24,32.813,32.848,32.022,32.391,2046483,0
2012-05-25,32.459,32.569,32.191,32.268,1768408,0
2012-05-29,32.56,33.182,32.452,32.855,2760548,0
2012-05-30,32.469,32.553,31.611,31.837,2821614,0
2012-05-31,31.785,31.981,31.132,31.611,3573044,0
2012-06-01,31.019,31.176,30.568,30.7,2964133,0
2012-06-04,30.636,30.953,29.908,30.228,2903535,0
2012-06-05,30.228,30.969,30.096,30.811,3148342,0
2012-06-06,31.097,31.87,31.073,31.837,2357935,0
2012-06-07,32.031,32.651,31.746,31.785,2482803,0
2012-06-08,31.67,32.579,31.483,32.494,2469543,0
2012-06-11,32.813,32.84,31.87,31.956,2794422,0
2012-06-12,32.122,33.311,31.905,33.182,5286082,0
2012-06-13,33.165,33.216,32.367,32.538,2595795,0
2012-06-14,32.502,33.025,32.241,32.823,2916368,0
2012-06-15,33.115,33.269,32.754,33.148,2789516,0
2012-06-18,32.99,33.311,32.848,33.165,1721462,0
2012-06-19,33.243,34.194,33.243,33.898,2326869,0
2012-06-20,33.916,34.022,33.435,33.654,2137516,0
2012-06-21,33.738,33.907,32.233,32.3,3168705,0
2012-06-22,32.512,32.586,31.974,32.35,12728672,0
2012-06-25,31.895,32.054,31.246,31.532,1967621,0
2012-06-26,31.532,31.81,31.132,31.661,1796490,0
2012-06-27,31.827,32.166,31.636,31.695,1992726,0
2012-06-28,31.46,31.888,31.206,31.68,2480757,0
2012-06-29,32.433,32.972,32.131,32.972,3034478,0
2012-07-02,33.075,33.148,32.022,32.233,2773956,0
2012-07-03,32.25,32.651,32.131,32.651,1456842,0
2012-07-05,32.417,32.668,31.914,32.286,2491293,0
2012-07-06,32.007,32.114,31.298,31.768,2158830,0
2012-07-09,31.695,31.965,31.219,31.475,1914144,0
2012-07-10,31.81,32.157,30.119,30.524,8052685,0
2012-07-11,30.432,30.577,30.072,30.213,5522491,0
2012-07-12,29.995,30.593,29.623,30.389,4385452,0
2012-07-13,30.415,31.46,30.394,31.316,3380095,0
2012-07-16,31.158,31.28,30.652,30.88,1619880,0
2012-07-17,30.652,31.046,30.162,30.776,2831080,0
2012-07-18,30.524,31.965,30.482,31.645,2656201,0
2012-07-19,31.713,32.149,31.559,31.759,2282336,0
2012-07-20,31.636,31.818,31.158,31.316,2664917,0
2012-07-23,30.593,31.974,29.817,31.777,4421096,0
2012-07-24,33.233,34.269,31.645,31.956,6562153,0
2012-07-25,32.105,32.651,31.575,31.703,3832287,0
2012-07-26,32.277,32.696,32.062,32.512,2923514,0
2012-07-27,33.132,34.537,32.93,34.326,4463452,0
2012-07-30,34.326,34.496,33.837,34.031,2219185,0
2012-07-31,34.074,34.168,33.528,33.663,2634712,0
2012-08-01,33.907,34.168,33.52,33.562,1852607,0
2012-08-02,33.342,33.496,31.695,32.452,5138980,0
2012-08-03,33.132,33.772,33.006,33.418,2528325,0
2012-08-06,33.62,34.04,33.571,33.69,1451894,0
2012-08-07,33.923,34.43,33.805,34.108,1872792,0
2012-08-08,34.066,34.22,33.705,34.108,1869278,0
2012-08-09,33.976,34.545,33.976,34.335,2268385,0
2012-08-10,34.185,34.782,33.958,34.782,1755248,0
2012-08-13,34.613,34.744,34.185,34.69,1854952,0
2012-08-14,34.841,34.95,34.447,34.579,1415219,0
2012-08-15,34.383,34.884,34.351,34.741,1712871,0
2012-08-16,34.867,35.459,34.842,35.274,1975891,0
2012-08-17,35.416,35.459,34.994,35.408,1864629,0
2012-08-20,35.164,35.223,34.745,34.867,2423902,0
2012-08-21,34.832,35.352,34.638,34.808,1426947,0
2012-08-22,34.775,34.832,34.089,34.259,1807057,0
2012-08-23,34.166,34.555,33.801,33.843,2551945,0
2012-08-24,33.819,34.512,33.709,34.047,2111037,0
2012-08-27,34.089,34.192,33.606,33.685,1155688,0
2012-08-28,33.641,33.955,33.403,33.507,1952345,0
2012-08-29,33.455,33.685,33.245,33.558,997712,0
2012-08-30,33.337,33.49,33.158,33.296,1215166,0
2012-08-31,33.549,34.037,33.314,33.743,1750210,0
2012-09-04,33.633,33.777,32.773,33.1,2158384,0
2012-09-05,33.226,33.702,32.939,33.158,2567607,0
2012-09-06,33.5,34.674,33.49,34.673,2832216,0
2012-09-07,34.96,35.502,34.85,35.264,2049884,0
2012-09-10,35.248,35.423,34.816,35.114,1435891,0
2012-09-11,35.012,35.416,35.012,35.264,1854764,0
2012-09-12,34.351,35.383,34.3,35.036,4381821,0
2012-09-13,35.036,35.866,34.334,35.36,3011861,0
2012-09-14,35.39,36.676,35.264,36.398,4220996,0
2012-09-17,36.321,36.355,35.849,35.999,1998641,0
2012-09-18,35.916,36.016,35.484,35.621,2242749,0
2012-09-19,35.67,35.923,35.45,35.746,2886855,0
2012-09-20,35.432,35.579,35.029,35.472,2434552,0
2012-09-21,35.518,35.678,35.052,35.07,3673556,0
2012-09-24,34.994,35.164,34.775,35.019,1771008,0
2012-09-25,35.171,35.171,34.218,34.282,3059821,0
2012-09-26,33.685,34.059,33.337,33.738,3027696,0
2012-09-27,33.792,34.2,33.615,33.947,1661382,0
2012-09-28,33.768,33.987,33.481,33.834,2228148,0
2012-10-01,33.987,34.521,33.86,34.325,2464123,0
2012-10-02,34.455,34.647,34.158,34.504,2477033,0
2012-10-03,34.455,34.757,34.3,34.664,2536365,0
2012-10-04,34.724,35.239,34.166,35.191,3772367,0
2012-10-05,35.51,35.579,34.816,34.994,2355692,0
2012-10-08,34.767,35.231,34.727,35.019,1487585,0
2012-10-09,35.179,35.195,34.555,34.571,2660812,0
2012-10-10,33.819,34.097,33.412,33.801,5961426,0
2012-10-11,34.158,34.158,33.676,33.733,3407491,0
2012-10-12,33.947,34.282,33.81,33.947,2448679,0
2012-10-15,34.184,34.244,33.843,34.054,2121829,0
2012-10-16,34.282,34.621,34.275,34.529,1515445,0
2012-10-17,34.545,34.638,34.351,34.587,2368662,0
2012-10-18,34.529,34.647,34.369,34.529,3207770,0
2012-10-19,34.571,34.571,33.997,34.166,5196167,0
2012-10-22,34.184,34.808,33.987,34.749,2769788,0
2012-10-23,34.209,34.282,33.834,34.253,3046095,0
2012-10-24,34.307,34.36,33.438,33.455,4131447,0
2012-10-25,35.654,36.406,34.7,36.169,12398194,0
2012-10-26,36.355,36.777,36.042,36.645,5483000,0
2012-10-31,36.777,36.784,36.26,36.668,2941427,0
2012-11-01,36.777,38.519,36.535,38.318,5670793,0
2012-11-02,38.343,38.621,37.466,38.055,6434886,0
2012-11-05,37.877,38.274,37.766,38.09,2956479,0
2012-11-06,38.106,38.502,38.081,38.149,3233057,0
2012-11-07,37.782,38.106,36.853,36.872,4395646,0
2012-11-08,36.769,37.201,36.475,36.532,2819444,0
2012-11-09,36.532,36.793,36.317,36.364,2256323,0
2012-11-12,36.54,36.608,36.214,36.389,1475237,0
2012-11-13,36.078,36.753,35.999,36.177,1880452,0
2012-11-14,36.424,36.518,35.235,35.312,3045481,0
2012-11-15,35.412,35.636,34.973,35.489,3384674,0
2012-11-16,35.464,35.736,35.125,35.542,3701950,0
2012-11-19,35.965,36.12,35.642,35.958,2502515,0
2012-11-20,35.744,36.077,35.66,35.982,1834949,0
2012-11-21,35.982,36.381,35.727,36.145,2019416,0
2012-11-23,36.314,36.707,35.949,36.568,1076131,0
2012-11-26,36.493,36.876,36.399,36.755,1836906,0
2012-11-27,36.568,37.111,36.534,36.671,2131846,0
2012-11-28,36.399,37.477,36.39,37.472,1703434,0
2012-11-29,37.605,37.791,37.388,37.528,1721350,0
2012-11-30,37.562,37.605,37.206,37.326,2103337,0
2012-12-03,37.468,37.587,36.805,36.934,2204992,0
2012-12-04,36.952,37.3,36.415,36.889,4136696,0
2012-12-05,36.985,37.826,36.796,37.41,3374224,0
2012-12-06,37.392,37.419,36.772,36.773,3583150,0
2012-12-07,37.026,37.3,36.909,37.239,2085063,0
2012-12-10,37.197,37.852,37.155,37.808,1741210,0
2012-12-11,38.125,38.514,37.896,38.437,2816327,0
2012-12-12,38.541,39.024,38.405,38.603,1982760,0
2012-12-13,38.524,38.748,37.911,37.961,2368671,0
2012-12-14,38.057,38.437,37.929,37.969,2283635,0
2012-12-17,38.195,38.352,37.911,38.317,2271513,0
2012-12-18,38.437,38.915,38.299,38.896,2342052,0
2012-12-19,38.853,39.294,38.628,38.861,2715962,0
2012-12-20,38.948,38.948,38.524,38.896,2191796,0
2012-12-21,37.953,38.799,37.762,38.772,4676930,0
2012-12-24,38.835,38.868,38.348,38.628,621462,0
2012-12-26,38.664,39.043,38.655,38.715,1500857,0
2012-12-27,38.724,38.817,37.86,38.584,1939900,0
2012-12-28,38.359,38.772,38.178,38.421,1942301,0
2012-12-31,38.343,39.095,38.236,39.095,2213666,0
2013-01-02,39.966,40.78,39.916,40.244,3206606,0
2013-01-03,39.744,40.513,39.744,40.064,2779066,0
2013-01-04,40.28,40.61,40.1,40.467,2144954,0
2013-01-07,40.341,40.341,39.932,40.029,1494714,0
2013-01-08,39.899,39.916,39.338,39.681,1848430,0
2013-01-09,39.404,39.596,39.277,39.458,2435374,0
2013-01-10,39.708,39.813,39.33,39.785,2268517,0
2013-01-11,39.83,40.135,39.448,39.803,1612520,0
2013-01-14,39.803,39.966,39.526,39.942,1612417,0
2013-01-15,39.596,39.924,39.431,39.866,1477214,0
2013-01-16,39.69,39.76,39.364,39.553,1495491,0
2013-01-17,39.543,40.287,39.543,40.168,1514549,0
2013-01-18,40.081,40.198,39.672,40.1,1792496,0
2013-01-22,39.916,40.207,39.889,40.182,1479103,0
2013-01-23,40.262,40.384,39.777,39.942,1534314,0
2013-01-24,40.19,41.94,39.975,41.307,4980017,0
2013-01-25,41.385,41.758,41.274,41.706,2406901,0
2013-01-28,41.859,42.061,41.596,41.655,2356603,0
2013-01-29,41.751,42.07,41.316,41.983,2278474,0
2013-01-30,41.664,42.001,41.465,41.636,2925125,0
2013-01-31,41.325,42.155,40.591,40.695,4324701,0
2013-02-01,41.023,41.429,40.911,41.119,3627790,0
2013-02-04,40.954,41.456,40.521,40.617,2864028,0
2013-02-05,40.996,41.351,40.72,41.16,2317376,0
2013-02-06,40.962,41.785,40.962,41.345,2162286,0
2013-02-07,40.669,41.155,40.216,40.78,2639475,0
2013-02-08,40.996,41.302,40.737,41.074,1348880,0
2013-02-11,41.186,41.345,40.877,41.325,1204714,0
2013-02-12,41.438,41.567,41.266,41.447,1293051,0
2013-02-13,41.69,41.809,41.273,41.717,1375566,0
2013-02-14,41.517,41.845,41.193,41.827,1314975,0
2013-02-15,41.735,41.958,41.575,41.759,2211506,0
2013-02-19,41.908,42.29,41.768,42.08,1627551,0
2013-02-20,42.046,42.05,40.986,41.091,2616669,0
2013-02-21,40.934,40.986,40.176,40.544,2260491,0
2013-02-22,40.717,40.951,40.527,40.691,1419899,0
2013-02-25,40.976,41.109,40.102,40.121,2041381,0
2013-02-26,40.283,40.587,39.778,40.446,2034944,0
2013-02-27,40.415,41.412,40.389,41.193,1534310,0
2013-02-28,41.213,41.699,41.154,41.203,1777272,0
2013-03-01,41.011,41.109,40.508,40.786,2344630,0
2013-03-04,40.726,40.734,39.832,40.675,3132945,0
2013-03-05,41.203,42.238,41.054,41.994,3188283,0
2013-03-06,42.115,42.672,41.951,42.096,2155580,0
2013-03-07,42.325,43.192,42.273,42.898,3270251,0
2013-03-08,43.165,43.817,42.981,43.817,3209998,0
2013-03-11,43.661,44.23,43.661,44.173,1895550,0
2013-03-12,44.035,44.235,43.279,43.592,2051614,0
2013-03-13,43.791,44.112,43.35,44.035,1835653,0
2013-03-14,44.071,44.406,43.94,44.355,1613028,0
2013-03-15,44.128,44.615,44.054,44.251,2695428,0
2013-03-18,43.74,44.044,42.797,43.696,1880660,0
2013-03-19,43.696,43.999,43.198,43.373,2569599,0
2013-03-20,43.843,43.876,43.234,43.417,1587534,0
2013-03-21,43.079,43.244,42.511,43.079,3469608,0
2013-03-22,43.297,43.469,43.208,43.452,2041794,0
2013-03-25,43.592,43.592,42.705,42.941,2325282,0
2013-03-26,43.175,43.609,43.017,43.549,1733758,0
2013-03-27,43.208,43.597,43.017,43.531,1207472,0
2013-03-28,43.459,43.982,43.436,43.903,1768807,0
2013-04-01,43.903,44.103,43.111,43.341,1207150,0
2013-04-02,43.426,43.876,43.341,43.616,4595326,0
2013-04-03,43.549,43.616,41.963,42.218,3310522,0
2013-04-04,42.228,42.507,41.752,42.021,2924064,0
2013-04-05,41.298,41.923,41.054,41.845,3227659,0
2013-04-08,41.812,41.958,41.419,41.861,4001649,0
2013-04-09,42.004,42.714,41.898,42.552,2019939,0
2013-04-10,42.672,43.603,42.61,43.549,2146578,0
2013-04-11,43.704,44.164,43.518,43.894,1648923,0
2013-04-12,43.903,43.903,43.071,43.616,2178309,0
2013-04-15,43.323,43.445,41.628,41.69,2842798,0
2013-04-16,42.013,42.479,41.777,42.246,1527196,0
2013-04-17,41.795,41.89,40.918,41.306,2739322,0
2013-04-18,41.465,41.609,40.951,41.145,1648636,0
2013-04-19,41.062,42.05,41.021,41.853,2682086,0
2013-04-22,42.09,42.714,41.646,42.583,3163917,0
2013-04-23,42.374,42.591,41.5,42.341,4222252,0
2013-04-24,42.4,42.956,42.265,42.543,1837091,0
2013-04-25,42.645,43.553,42.643,43.26,2358263,0
2013-04-26,43.27,43.469,42.81,43.001,1496944,0
2013-04-29,43.036,43.445,43.009,43.27,1302670,0
2013-04-30,42.794,43.226,42.525,43.226,2279442,0
2013-05-01,43.009,43.175,42.862,43.009,2824187,0
2013-05-02,43.131,44.465,43.054,44.19,2721436,0
2013-05-03,44.833,46.129,44.781,45.625,3388078,0
2013-05-06,44.46,45.452,43.426,45.13,2429735,0
2013-05-07,45.147,45.563,45.093,45.563,1506635,0
2013-05-08,45.416,46.344,45.321,46.187,2577505,0
2013-05-09,45.962,46.381,45.596,45.751,1932691,0
2013-05-10,45.786,45.946,45.553,45.686,1482387,0
2013-05-13,45.39,45.761,45.321,45.527,1555269,0
2013-05-14,45.51,46.115,45.425,45.946,1942053,0
2013-05-15,45.667,46.476,45.161,46.373,1869141,0
2013-05-16,46.129,46.585,45.867,45.996,1991272,0
2013-05-17,46.407,47.671,46.286,47.541,3334912,0
2013-05-20,47.243,47.758,47.227,47.556,1802206,0
2013-05-21,47.547,47.816,47.291,47.616,1815158,0
2013-05-22,47.749,47.986,46.859,47.173,1762806,0
2013-05-23,46.781,47.278,46.731,47.034,1470393,0
2013-05-24,46.485,46.66,46.049,46.503,1477183,0
2013-05-28,47.078,47.556,46.771,47.043,1079025,0
2013-05-29,46.686,47.304,46.529,47.043,1281078,0
2013-05-30,47.025,47.644,47.008,47.217,856436,0
2013-05-31,47.06,47.551,46.616,46.723,2146785,0
2013-06-03,46.974,47.086,45.481,46.826,2891269,0
2013-06-04,46.799,47.059,45.987,46.923,2480206,0
2013-06-05,46.913,46.991,45.953,46.004,2003181,0
2013-06-06,46.165,46.503,45.717,46.495,1177202,0
2013-06-07,46.826,47.444,46.564,47.373,1427595,0
2013-06-10,47.547,47.625,46.868,47.147,1188058,0
2013-06-11,46.495,47.078,46.293,46.495,1003117,0
2013-06-12,46.859,46.948,45.836,45.894,852053,0
2013-06-13,45.711,47.181,45.615,46.983,1222586,0
2013-06-14,46.79,47.121,46.39,46.39,1052661,0
2013-06-17,46.66,47.263,46.572,46.948,1104945,0
2013-06-18,47.008,47.635,46.886,47.515,789800,0
2013-06-19,47.426,47.582,46.913,46.913,971469,0
2013-06-20,46.319,46.425,45.344,45.508,1918136,0
2013-06-21,45.894,45.921,45.066,45.615,3281144,0
2013-06-24,45.264,45.3,44.567,44.575,3069497,0
2013-06-25,45.056,45.369,44.793,45.22,1776002,0
2013-06-26,45.745,46.058,45.458,45.876,1088253,0
2013-06-27,46.165,46.826,46.074,46.746,1736810,0
2013-06-28,46.442,47.025,46.398,46.771,2462168,0
2013-07-01,46.771,47.348,46.763,47.288,1640996,0
2013-07-02,47.295,47.541,46.641,47.008,1472563,0
2013-07-03,46.067,46.731,45.841,46.607,1384577,0
2013-07-05,47,47.4,46.476,47.391,1116382,0
2013-07-08,47.716,47.845,47.463,47.582,1221559,0
2013-07-09,47.942,48.171,47.635,47.907,1391023,0
2013-07-10,47.732,48.097,47.497,47.74,1171641,0
2013-07-11,48.367,49.604,48.203,49.528,2776252,0
2013-07-12,49.494,49.598,49.084,49.378,1947806,0
2013-07-15,49.518,49.982,49.397,49.823,1247197,0
2013-07-16,49.903,50.043,49.301,49.466,1175625,0
2013-07-17,49.518,49.839,49.292,49.649,1084569,0
2013-07-18,49.466,50.363,49.441,50.154,1417220,0
2013-07-19,50.389,50.495,49.964,50.235,2390000,0
2013-07-22,50.912,51.053,50.277,50.389,2670923,0
2013-07-23,51.89,52.299,49.701,49.903,3571697,0
2013-07-24,48.578,49.248,48.49,48.988,3881011,0
2013-07-25,48.995,49.179,48.555,48.926,1518777,0
2013-07-26,48.49,49.084,48.393,48.899,1501376,0
2013-07-29,48.857,49.11,48.628,48.857,1042132,0
2013-07-30,49.264,49.589,48.899,49.127,1784830,0
2013-07-31,49.336,49.432,49.013,49.048,1464333,0
2013-08-01,49.466,49.797,49.282,49.528,1651577,0
2013-08-02,49.274,49.754,49.013,49.631,1576375,0
2013-08-05,49.378,49.589,49.038,49.146,1002757,0
2013-08-06,48.829,49.013,48.5,48.926,1429712,0
2013-08-07,48.726,48.811,48.185,48.55,1296066,0
2013-08-08,48.899,49.057,48.448,48.821,1065198,0
2013-08-09,48.619,48.857,48.334,48.753,779277,0
2013-08-12,48.448,49.24,48.288,49.127,906534,0
2013-08-13,49.057,49.336,48.821,49.151,848587,0
2013-08-14,49.16,49.179,48.61,48.795,992282,0
2013-08-15,48.269,48.303,47.656,47.973,1097736,0
2013-08-16,47.805,48.261,47.69,47.883,1225753,0
2013-08-19,47.911,48.076,47.536,47.594,1079910,0
2013-08-20,47.62,48.146,47.344,47.965,866067,0
2013-08-21,47.61,47.977,47.192,47.438,1222800,0
2013-08-22,47.491,48.462,47.465,48.322,970593,0
2013-08-23,48.48,48.524,47.762,48.294,1239757,0
2013-08-26,48.154,48.462,47.874,47.946,928017,0
2013-08-27,47.403,47.474,46.723,46.851,1668745,0
2013-08-28,46.887,47.603,46.703,47.202,1740457,0
2013-08-29,46.984,47.638,46.931,47.237,1143447,0
2013-08-30,47.175,47.29,46.723,46.894,1235189,0
2013-09-03,47.702,47.946,46.545,46.851,1780015,0
2013-09-04,46.686,47.482,46.424,47.314,1518220,0
2013-09-05,47.305,48.025,47.183,47.762,1600270,0
2013-09-06,47.183,48.085,46.859,47.447,1220495,0
2013-09-09,47.666,48.399,47.447,48.227,1021690,0
2013-09-10,48.617,49.179,48.539,48.969,1242881,0
2013-09-11,48.978,49.12,48.672,49.048,1330840,0
2013-09-12,48.933,49.091,48.735,48.969,1045701,0
2013-09-13,48.925,49.257,48.916,49.231,1052407,0
2013-09-16,49.957,50.077,49.774,49.832,1337186,0
2013-09-17,49.791,50,49.495,49.832,850072,0
2013-09-18,49.748,50.629,49.519,50.465,1322672,0
2013-09-19,50.702,51.01,50.535,50.779,1265885,0
2013-09-20,50.91,51.101,50.23,50.429,3646665,0
2013-09-23,49.993,50.412,49.906,50.14,1553644,0
2013-09-24,50.23,50.349,49.467,49.661,2251832,0
2013-09-25,49.536,49.764,49.151,49.346,2066409,0
2013-09-26,49.556,49.669,49.127,49.371,1085425,0
2013-09-27,49.013,49.02,48.61,48.81,1188332,0
2013-09-30,48.356,48.735,47.997,48.689,2260981,0
2013-10-01,48.653,49.134,48.462,48.76,1628002,0
2013-10-02,48.312,48.751,48.146,48.741,1277046,0
2013-10-03,48.819,49.101,48.209,48.425,1931408,0
2013-10-04,48.576,48.672,48.235,48.567,1761851,0
2013-10-07,48.034,48.506,47.795,48.04,1375701,0
2013-10-08,47.929,48.136,47.265,47.297,1639206,0
2013-10-09,47.376,47.666,46.949,47.447,1710882,0
2013-10-10,47.892,48.81,47.847,48.735,2273211,0
2013-10-11,48.365,49.222,48.356,49.151,1139978,0
2013-10-14,48.803,49.625,48.725,49.495,1051497,0
2013-10-15,49.151,49.529,48.819,48.952,1301739,0
2013-10-16,49.51,49.861,48.952,49.817,1369872,0
2013-10-17,49.319,50.29,49.302,50.246,1218286,0
2013-10-18,50.299,50.509,50.106,50.349,1224002,0
2013-10-21,50.238,50.465,49.985,50.439,1235664,0
2013-10-22,50.737,51.26,50.5,51.094,1502479,0
2013-10-23,50.712,51.078,50.543,50.91,1322885,0
2013-10-24,51.094,51.182,50.613,51.146,1079617,0
2013-10-25,51.296,51.296,50.448,51.216,1751807,0
2013-10-28,51.087,51.409,50.702,50.919,2085622,0
2013-10-29,49.923,50.281,48.498,49.536,4833934,0
2013-10-30,49.319,49.625,48.365,48.61,2690130,0
2013-10-31,48.617,48.916,48.39,48.635,1935683,0
2013-11-01,48.795,49.222,48.445,49.179,2918423,0
2013-11-04,49.346,49.504,49.084,49.485,1483617,0
2013-11-05,49.101,50.587,48.899,50.077,2827197,0
2013-11-06,50.475,50.475,49.642,49.764,1090235,0
2013-11-07,49.832,50,48.925,49.02,1389079,0
2013-11-08,48.995,49.722,48.908,49.722,1417043,0
2013-11-11,49.73,49.939,49.546,49.861,1243434,0
2013-11-12,49.87,50.246,49.354,49.694,1928201,0
2013-11-13,49.195,49.678,49.195,49.678,1524302,0
2013-11-14,49.861,50.063,49.565,50.038,1007353,0
2013-11-15,50.072,50.223,49.898,50.038,1209093,0
2013-11-18,50.072,50.334,49.422,49.494,1419044,0
2013-11-19,49.221,49.599,48.721,48.772,1671481,0
2013-11-20,49.026,49.026,48.307,48.493,1122637,0
2013-11-21,48.739,49.509,48.458,49.432,1290214,0
2013-11-22,49.545,49.73,49.336,49.722,1032960,0
2013-11-25,49.73,49.968,49.565,49.8,1403427,0
2013-11-26,49.968,50.16,49.825,49.995,1250336,0
2013-11-27,50.072,50.342,49.906,50.283,742007,0
2013-11-29,50.415,50.562,50.196,50.309,576639,0
2013-12-02,50.213,50.432,50.05,50.151,1031617,0
2013-12-03,49.916,50.196,48.975,49.422,2282866,0
2013-12-04,48.931,49.475,48.289,48.747,1803395,0
2013-12-05,48.791,49.149,48.606,48.807,1229944,0
2013-12-06,49.853,50.047,49.177,49.995,1281549,0
2013-12-09,50.231,50.369,49.8,49.924,829304,0
2013-12-10,49.861,50.266,49.722,50.125,975573,0
2013-12-11,50.028,50.318,49.167,49.247,1299110,0
2013-12-12,49.149,49.833,49.108,49.195,1673875,0
2013-12-13,49.475,49.661,49.281,49.3,1181986,0
2013-12-16,49.572,50.555,49.572,50.309,1589690,0
2013-12-17,50.301,50.941,50.116,50.784,1737214,0
2013-12-18,50.89,51.498,49.992,51.479,3222887,0
2013-12-19,51.247,51.479,50.809,51.087,1115698,0
2013-12-20,51.129,51.578,50.912,51.38,1911845,0
2013-12-23,51.433,51.915,51.352,51.569,1266096,0
2013-12-24,51.781,51.988,51.398,51.846,420782,0
2013-12-26,51.952,52.513,51.89,52.363,1009962,0
2013-12-27,52.263,52.442,52.049,52.138,1123411,0
2013-12-30,52.129,52.603,52.129,52.468,785003,0
2013-12-31,52.744,52.923,52.442,52.762,1099901,0
2014-01-02,52.559,52.613,51.915,52.175,1208881,0
2014-01-03,52.263,52.647,51.969,52.281,1207162,0
2014-01-06,53.28,53.655,52.53,52.753,3927406,0
2014-01-07,52.744,52.942,52.434,52.721,1780836,0
2014-01-08,52.721,52.824,52.105,52.584,1997048,0
2014-01-09,52.692,52.824,51.932,52.613,1182438,0
2014-01-10,52.721,52.789,52.156,52.78,1384023,0
2014-01-13,52.487,52.852,51.881,52.077,1632132,0
2014-01-14,52.138,52.375,51.757,52.272,1786221,0
2014-01-15,52.344,52.887,52.049,52.513,1535017,0
2014-01-16,52.613,52.834,52.344,52.834,1268004,0
2014-01-17,52.77,53.264,52.613,53.084,1903631,0
2014-01-21,53.352,53.503,52.594,52.923,1351482,0
2014-01-22,52.95,53.156,52.525,52.594,1233572,0
2014-01-23,52.03,52.45,51.897,51.942,1927966,0
2014-01-24,51.664,51.664,50.123,50.15,2760293,0
2014-01-27,50,51.051,49.615,50.427,2344916,0
2014-01-28,50.463,50.944,49.982,50.649,1473114,0
2014-01-29,50.114,51.078,49.828,50.418,1990571,0
2014-01-30,50.881,51.498,50.248,51.228,2387530,0
2014-01-31,49.348,50.826,49.15,49.935,3904825,0
2014-02-03,49.642,51.273,48.019,48.152,3355451,0
2014-02-04,48.572,49.366,47.787,49.099,5308514,0
2014-02-05,49.935,50.803,49.446,50.74,6832004,0
2014-02-06,50.658,52.468,50.577,52.281,3478267,0
2014-02-07,52.415,53.129,52.246,52.744,2548496,0
2014-02-10,52.549,52.684,51.924,52.156,1777208,0
2014-02-11,52.335,53.03,52.049,52.78,1559119,0
2014-02-12,53.048,53.451,52.78,52.995,1844473,0
2014-02-13,52.574,53.597,52.208,53.55,2280443,0
2014-02-14,53.22,55.176,53.21,55.062,4219825,0
2014-02-18,55.213,56.181,55.204,55.732,2992942,0
2014-02-19,55.473,56.001,55.187,55.304,2582304,0
2014-02-20,55.43,55.732,55.162,55.473,1567655,0
2014-02-21,55.589,58.239,55.33,55.804,2300424,0
2014-02-24,56.102,58.481,55.947,57.435,4845454,0
2014-02-25,57.193,57.998,56.78,57.853,2773446,0
2014-02-26,58.103,58.276,57.352,57.664,1841649,0
2014-02-27,58.596,58.605,57.444,58.147,1851103,0
2014-02-28,58.327,59.466,57.989,58.909,2922381,0
2014-03-03,58.239,58.569,57.888,58.231,2033195,0
2014-03-04,58.965,59.189,58.471,58.974,2771127,0
2014-03-05,58.945,59.394,58.204,58.436,2256008,0
2014-03-06,58.776,59.005,58.495,58.955,1371071,0
2014-03-07,58.982,59.448,58.713,58.991,1428704,0
2014-03-10,58.741,59.027,58.221,58.658,1109953,0
2014-03-11,58.295,59.492,58.295,58.857,1627775,0
2014-03-12,58.507,59.404,58.312,59.365,1663478,0
2014-03-13,59.616,59.616,57.989,58.427,2426214,0
2014-03-14,58.147,58.677,57.989,58.157,2007799,0
2014-03-17,58.757,59.875,58.677,59.508,1895188,0
2014-03-18,59.483,60.315,59.206,60.172,1908872,0
2014-03-19,59.976,60.291,59.079,59.671,1778366,0
2014-03-20,59.267,60.106,59.152,59.898,1203253,0
2014-03-21,60.557,60.941,59.885,60.296,3588061,0
2014-03-24,60.331,60.466,59.036,59.616,2254919,0
2014-03-25,61.237,61.566,60.002,60.529,3368748,0
2014-03-26,60.681,61.032,59.5,59.517,1967500,0
2014-03-27,59.412,59.654,58.685,58.982,2389305,0
2014-03-28,59.17,60.029,59.036,59.552,1678400,0
2014-03-31,59.885,61.171,59.795,60.339,2908073,0
2014-04-01,60.842,60.931,60.357,60.672,2595343,0
2014-04-02,60.86,61.171,60.645,61.083,1896815,0
2014-04-03,60.941,61.067,60.088,60.315,2369814,0
2014-04-04,61.004,61.181,58.543,58.81,3746983,0
2014-04-07,58.873,58.974,57.728,58.035,2325965,0
2014-04-08,57.98,59.017,57.785,58.667,2011146,0
2014-04-09,59.088,60.002,58.757,59.671,2301978,0
2014-04-10,59.588,59.67,57.944,58.119,2819279,0
2014-04-11,58.053,58.398,57.138,57.379,2716460,0
2014-04-14,57.845,58.137,57.153,57.523,2180420,0
2014-04-15,57.656,58.221,56.798,57.758,1743547,0
2014-04-16,58.667,58.982,57.853,58.766,1554946,0
2014-04-17,58.642,58.928,58.327,58.499,1489330,0
2014-04-21,58.605,59.079,58.319,58.955,1115314,0
2014-04-22,58.881,59.276,58.731,58.936,1295858,0
2014-04-23,59.007,59.31,58.839,59.069,942542,0
2014-04-24,59.356,59.726,59.114,59.31,1476899,0
2014-04-25,58.398,59.404,58.398,58.748,1757368,0
2014-04-28,59.206,59.751,57.98,58.881,2753358,0
2014-04-29,56.834,58.109,56.406,56.815,4672246,0
2014-04-30,56.675,57.273,56.208,57.246,3642621,0
2014-05-01,57.085,57.649,56.995,57.343,1878308,0
2014-05-02,57.326,57.728,56.502,56.63,2473239,0
2014-05-05,56.538,56.986,55.94,56.706,2205863,0
2014-05-06,56.443,56.798,55.975,56.136,1416961,0
2014-05-07,56.102,56.529,55.626,56.259,1361554,0
2014-05-08,56.825,56.96,55.832,56.369,1849530,0
2014-05-09,56.388,56.51,55.697,55.984,1797303,0
2014-05-12,56.449,57.156,56.259,57.103,1385888,0
2014-05-13,57.012,57.227,56.574,56.716,1432957,0
2014-05-14,56.593,56.692,55.366,55.563,2269230,0
2014-05-15,55.672,55.672,54.271,54.959,2780573,0
2014-05-16,55.078,55.165,54.064,55.114,1730220,0
2014-05-19,55.106,55.85,54.828,55.805,2510315,0
2014-05-20,55.51,55.823,54.873,55.143,2096214,0
2014-05-21,55.463,55.94,55.222,55.833,1478444,0
2014-05-22,55.733,56.253,55.618,55.968,1205668,0
2014-05-23,56.183,56.569,55.878,56.523,1197082,0
2014-05-27,57.18,58.129,56.793,57.485,1911527,0
2014-05-28,57.485,57.584,57.104,57.341,1338669,0
2014-05-29,57.341,57.358,56.737,56.946,1711863,0
2014-05-30,57.099,57.099,56.624,56.894,1340328,0
2014-06-02,56.902,57.082,56.237,56.747,1214994,0
2014-06-03,56.946,57.495,56.201,56.902,2396326,0
2014-06-04,56.704,57.099,56.607,56.839,1072943,0
2014-06-05,57.116,57.549,56.757,57.422,1002592,0
2014-06-06,57.887,58.483,57.468,58.078,1561051,0
2014-06-09,57.87,58.894,57.747,58.319,1798970,0
2014-06-10,58.137,58.372,57.828,57.896,1101680,0
2014-06-11,57.611,57.645,57.18,57.412,960353,0
2014-06-12,57.395,57.395,56.286,56.486,1326136,0
2014-06-13,56.542,56.972,56.326,56.83,1131722,0
2014-06-16,56.65,56.972,56.244,56.866,1699775,0
2014-06-17,56.607,57.203,56.362,57.036,2094663,0
2014-06-18,56.992,57.441,56.615,57.287,1614373,0
2014-06-19,57.432,57.791,57.072,57.672,1830338,0
2014-06-20,57.87,57.998,57.495,57.809,2635845,0
2014-06-23,57.828,58.053,57.403,57.495,982785,0
2014-06-24,57.244,57.943,57.045,57.161,1555290,0
2014-06-25,56.775,57.403,56.711,57.26,1377971,0
2014-06-26,57.412,57.412,56.428,56.839,1684107,0
2014-06-27,56.578,57.053,56.414,56.479,6903094,0
2014-06-30,56.559,56.704,56.221,56.418,1386519,0
2014-07-01,56.956,57.134,56.634,56.982,1805247,0
2014-07-02,57.144,57.782,57.008,57.27,1355465,0
2014-07-03,59.801,60.735,59.722,60.384,4128895,0
2014-07-07,60.16,60.296,59.201,59.227,2344984,0
2014-07-08,58.939,59.333,58.706,58.948,2201805,0
2014-07-09,59.183,59.399,58.644,58.841,1154340,0
2014-07-10,57.943,58.903,57.765,58.332,1541464,0
2014-07-11,57.844,58.958,57.844,58.903,1379068,0
2014-07-14,59.444,59.548,58.912,59.201,1075425,0
2014-07-15,59.21,59.513,58.734,59.021,1232973,0
2014-07-16,59.091,59.571,59.091,59.488,1064291,0
2014-07-17,58.976,59.622,58.598,58.751,1240830,0
2014-07-18,59.073,59.298,58.607,59.219,1182477,0
2014-07-21,59.262,59.281,58.697,59.011,989382,0
2014-07-22,59.471,59.81,59.193,59.272,1402349,0
2014-07-23,59.425,59.522,58.832,59.183,1761964,0
2014-07-24,59.156,59.254,58.797,58.859,1151415,0
2014-07-25,58.624,58.644,58.137,58.399,1243670,0
2014-07-28,58.346,58.519,57.495,58.195,1813746,0
2014-07-29,58.715,59.622,56.919,57.018,2827268,0
2014-07-30,57.368,57.765,56.587,57.368,1490542,0
2014-07-31,57.036,57.199,55.85,55.913,1982740,0
2014-08-01,55.662,56.066,54.918,55.194,2592285,0
2014-08-04,55.186,55.716,54.745,55.536,1417306,0
2014-08-05,56.047,56.346,54.855,55.124,2468362,0
2014-08-06,54.64,56.021,54.494,54.717,1639116,0
2014-08-07,55.114,55.357,54.335,54.577,1486889,0
2014-08-08,54.773,55.662,54.681,55.555,1661872,0
2014-08-11,55.723,56.03,55.373,55.581,1199505,0
2014-08-12,55.463,55.986,55.143,55.416,880827,0
2014-08-13,55.59,55.889,54.798,55.852,818807,0
2014-08-14,55.996,56.176,55.871,56.159,743543,0
2014-08-15,56.44,56.701,55.646,56.04,1225574,0
2014-08-18,56.527,57.196,56.059,57.177,1187796,0
2014-08-19,57.231,57.466,57.069,57.267,1012125,0
2014-08-20,57.366,58.078,57.311,57.943,1182804,0
2014-08-21,57.971,58.035,57.004,57.055,1253704,0
2014-08-22,57.114,57.114,56.229,56.545,1254554,0
2014-08-25,56.871,57.05,56.638,56.916,1189036,0
2014-08-26,57.069,57.088,56.509,56.527,754442,0
2014-08-27,56.826,56.826,56.264,56.473,676628,0
2014-08-28,56.195,56.691,55.907,56.49,896817,0
2014-08-29,56.816,56.816,56.403,56.602,919862,0
2014-09-02,56.863,56.863,56.26,56.537,1254994,0
2014-09-03,56.88,56.969,56.032,56.132,1297644,0
2014-09-04,56.186,56.798,55.97,56.159,1817878,0
2014-09-05,56.05,56.087,55.316,55.519,2496759,0
2014-09-08,55.15,55.686,55.105,55.394,1105603,0
2014-09-09,55.105,55.421,54.789,54.808,1763428,0
2014-09-10,54.818,54.95,54.069,54.565,1524044,0
2014-09-11,54.183,54.732,54.166,54.671,1344982,0
2014-09-12,54.671,54.796,53.923,54.192,1808788,0
2014-09-15,54.151,54.266,53.537,53.653,1271200,0
2014-09-16,53.563,53.618,52.851,53.348,2661365,0
2014-09-17,53.509,54.106,53.275,53.751,2309363,0
2014-09-18,53.872,54.211,53.646,54.142,1339307,0
2014-09-19,54.517,54.545,53.732,53.872,2600937,0
2014-09-22,53.573,53.716,52.915,53.427,1771416,0
2014-09-23,53.385,53.385,52.626,52.672,1977094,0
2014-09-24,52.816,53.1,52.402,52.842,1900594,0
2014-09-25,52.555,52.76,51.895,52.021,2083656,0
2014-09-26,51.905,52.185,51.743,51.879,2217038,0
2014-09-29,51.247,51.644,51.013,51.541,2240570,0
2014-09-30,51.571,51.743,51.128,51.252,2730736,0
2014-10-01,51.101,51.212,50.474,50.652,2650124,0
2014-10-02,50.561,51.762,50.554,51.418,3243433,0
2014-10-03,51.544,52.319,51.544,52.185,3142514,0
2014-10-06,52.319,52.743,52.248,52.545,2890764,0
2014-10-07,52.211,52.365,51.138,51.157,2930977,0
2014-10-08,51.077,53.009,50.814,52.943,3088503,0
2014-10-09,51.806,53.086,51.519,51.725,3784180,0
2014-10-10,51.563,51.978,50.877,50.896,2179991,0
2014-10-13,50.932,51.323,50.058,50.093,1838937,0
2014-10-14,50.598,52.005,50.484,51.428,1916508,0
2014-10-15,50.807,51.714,49.869,51.428,3782286,0
2014-10-16,50.771,52.609,50.464,52.31,2573218,0
2014-10-17,52.709,53.311,52.392,52.626,2950044,0
2014-10-20,52.429,52.672,51.829,52.195,2255654,0
2014-10-21,52.483,53.583,52.347,53.527,2633598,0
2014-10-22,53.61,53.771,53.158,53.482,4388155,0
2014-10-23,54.096,54.808,53.898,54.593,2037869,0
2014-10-24,54.818,55.407,54.453,55.329,2031573,0
2014-10-27,54.881,55.347,54.536,55.231,3081032,0
2014-10-28,56.412,57.014,55.835,56.725,3848583,0
2014-10-29,56.742,57.756,56.62,57.088,2718941,0
2014-10-30,54.444,57.653,54.444,57.537,2196211,0
2014-10-31,59.581,59.666,57.904,58.863,3479225,0
2014-11-03,58.754,59.366,58.485,58.926,2210420,0
2014-11-04,58.53,59.114,58.493,58.926,2451917,0
2014-11-05,59.89,60.485,59.286,59.431,2293388,0
2014-11-06,59.509,60.141,59.31,59.989,2429360,0
2014-11-07,60.252,60.366,59.737,60.33,1440957,0
2014-11-10,60.374,60.374,59.916,60.223,1672576,0
2014-11-11,60.103,60.261,59.657,59.944,1732572,0
2014-11-12,59.817,60.62,59.492,60.487,1343311,0
2014-11-13,60.62,60.712,59.925,60.078,1590419,0
2014-11-14,60.286,60.461,60.008,60.244,1057899,0
2014-11-17,60.253,60.323,59.935,60.178,944416,0
2014-11-18,60.034,60.523,60.018,60.16,1360715,0
2014-11-19,60.142,60.244,59.628,60.061,1636249,0
2014-11-20,59.448,60.13,59.193,60.114,1447052,0
2014-11-21,60.965,61.136,60.423,60.559,2629407,0
2014-11-24,60.838,61.082,60.54,60.883,1321199,0
2014-11-25,61.073,61.516,60.838,61.427,2687115,0
2014-11-26,61.335,61.473,60.685,60.9,1146780,0
2014-11-28,61.048,61.11,60.314,60.595,1222157,0
2014-12-01,60.595,61.293,60.215,61.02,2253172,0
2014-12-02,61.199,61.742,61.082,61.698,1773161,0
2014-12-03,62.268,64.03,61.797,63.974,3298381,0
2014-12-04,63.693,64.328,63.344,63.495,1770055,0
2014-12-05,63.327,63.931,63.217,63.514,1554768,0
2014-12-08,63.288,63.911,62.648,62.939,1340803,0
2014-12-09,62.384,63.984,62.233,63.758,1900329,0
2014-12-10,63.758,63.758,61.707,61.76,2028781,0
2014-12-11,62.187,63.095,61.814,62.793,2277920,0
2014-12-12,62.058,62.375,61.209,61.209,2729560,0
2014-12-15,61.842,61.996,60.331,61.039,2121753,0
2014-12-16,60.992,62.284,60.513,61.229,3074912,0
2014-12-17,61.045,62.531,60.769,62.402,4248035,0
2014-12-18,63.266,63.815,62.771,63.815,2834934,0
2014-12-19,63.759,64.237,63.492,63.54,4592995,0
2014-12-22,63.577,63.82,63.331,63.492,1648267,0
2014-12-23,63.779,64.485,63.605,63.731,1426553,0
2014-12-24,63.961,64.016,63.642,63.703,544147,0
2014-12-26,63.797,64.026,63.42,63.438,1024135,0
2014-12-29,63.311,64.146,63.134,63.873,1096478,0
2014-12-30,63.521,63.75,63.09,63.134,1207764,0
2014-12-31,63.615,63.731,62.402,62.411,1226798,0
2015-01-02,62.602,63.2,61.888,62.54,1645691,0
2015-01-05,62.117,62.535,60.336,60.439,2974566,0
2015-01-06,60.667,61.145,59.494,60.521,4572962,0
2015-01-07,60.98,61.337,60.344,61.327,1943641,0
2015-01-08,61.897,62.173,61.383,62.136,2242600,0
2015-01-09,62.163,62.374,59.645,59.859,3213881,0
2015-01-12,60.951,61.145,59.66,60.41,3182567,0
2015-01-13,60.951,61.713,59.236,59.98,2364478,0
2015-01-14,59.326,59.868,58.648,59.42,2267994,0
2015-01-15,59.65,60.035,58.105,58.141,2159759,0
2015-01-16,58.045,59.254,57.884,59.192,2094646,0
2015-01-20,59.519,59.556,58.703,59.182,1498043,0
2015-01-21,59.035,59.906,58.665,59.741,1870819,0
2015-01-22,59.466,60.035,58.656,59.345,3160748,0
2015-01-23,59.411,59.696,59.035,59.236,2073555,0
2015-01-26,59.006,59.859,58.993,59.841,1680941,0
2015-01-27,58.896,59.182,58.283,58.842,1413750,0
2015-01-28,59.236,59.612,58.053,58.213,2340479,0
2015-01-29,58.447,59.026,58.151,58.777,3302061,0
2015-01-30,57.08,57.124,55.051,55.162,5229890,0
2015-02-02,55.436,56.42,54.443,56.355,3742917,0
2015-02-03,57.07,57.876,56.794,57.584,3036587,0
2015-02-04,57.252,57.787,56.978,57.317,2143178,0
2015-02-05,57.787,58.122,56.757,57.124,2502641,0
2015-02-06,57.336,58.073,57.3,57.584,2012147,0
2015-02-09,57.3,58.127,57.28,57.961,1794696,0
2015-02-10,57.894,58.475,57.629,57.961,2111715,0
2015-02-11,57.942,58.201,57.297,57.867,2245100,0
2015-02-12,58.106,58.284,57.661,58.237,1340016,0
2015-02-13,58.429,59.388,58.319,59.144,1636465,0
2015-02-17,59.241,59.542,58.908,59.359,1211474,0
2015-02-18,59.12,59.608,59.12,59.393,1089414,0
2015-02-19,59.241,59.847,58.936,59.393,1456937,0
2015-02-20,59.349,59.49,58.504,59.481,1852085,0
2015-02-23,59.408,59.562,58.596,58.854,1759343,0
2015-02-24,58.715,59.11,58.577,58.744,1367092,0
2015-02-25,59.039,59.552,58.826,59.494,1882857,0
2015-02-26,59.599,59.931,59.268,59.533,1630322,0
2015-02-27,59.533,59.665,58.872,58.983,1621953,0
2015-03-02,59.177,60.068,59.047,59.772,2303009,0
2015-03-03,59.847,59.847,59.251,59.436,1208625,0
2015-03-04,58.936,59.359,57.637,57.75,2483923,0
2015-03-05,57.297,57.858,57.215,57.509,1758424,0
2015-03-06,57.259,57.573,56.644,56.771,2042824,0
2015-03-09,56.781,57.427,56.771,57.334,2013069,0
2015-03-10,56.512,56.838,55.712,55.712,1738876,0
2015-03-11,55.622,56.245,55.512,56.164,2028273,0
2015-03-12,56.504,57.481,56.494,57.427,1182344,0
2015-03-13,57.259,57.491,56.229,56.847,1413754,0
2015-03-16,57.206,57.74,57.206,57.583,1290284,0
2015-03-17,57.491,57.823,57.233,57.619,1145856,0
2015-03-18,57.325,58.88,56.993,58.697,2318972,0
2015-03-19,58.467,58.687,57.554,57.637,1422548,0
2015-03-20,58.08,58.79,57.629,58.577,3071400,0
2015-03-23,58.918,59.177,58.533,58.706,1810330,0
2015-03-24,58.965,59.259,58.706,59.039,1749412,0
2015-03-25,58.993,59.083,57.656,57.674,1321015,0
2015-03-26,57.647,58.171,57.243,57.39,1796539,0
2015-03-27,57.01,57.334,56.644,57.25,1388015,0
2015-03-30,57.536,58.568,57.315,58.429,1107199,0
2015-03-31,58.133,58.568,57.998,58.142,1716002,0
2015-04-01,57.814,58.152,56.809,57.001,1449478,0
2015-04-02,57.001,57.352,55.971,56.359,2858779,0
2015-04-06,55.88,57.454,55.712,57.141,1664056,0
2015-04-07,57.057,57.38,56.857,57.233,1369401,0
2015-04-08,57.417,57.805,57.16,57.795,1667531,0
2015-04-09,57.712,58.229,57.527,58.191,1836081,0
2015-04-10,58.171,58.55,58.073,58.237,1222631,0
2015-04-13,58.133,58.346,57.703,57.832,1281599,0
2015-04-14,57.75,58.477,57.417,58.275,1425373,0
2015-04-15,58.429,59.416,58.201,59.11,1944613,0
2015-04-16,58.965,59.158,58.586,58.89,1129196,0
2015-04-17,58.266,58.458,57.437,57.805,1686535,0
2015-04-20,58.429,59.047,58.284,58.826,1803326,0
2015-04-21,60.667,61.575,59.03,61.442,5002345,0
2015-04-22,61.7,63.025,61.543,62.076,3989461,0
2015-04-23,61.939,62.058,61.201,61.23,2448847,0
2015-04-24,61.386,61.442,60.78,60.906,1897951,0
2015-04-27,61.321,61.58,60.972,61.23,2368380,0
2015-04-28,60.924,61.64,60.788,61.608,1864245,0
2015-04-29,61.616,61.7,60.732,61.019,1480864,0
2015-04-30,60.586,60.972,59.828,60.179,2131435,0
2015-05-01,60.529,60.603,60.068,60.381,1970611,0
2015-05-04,60.595,61.211,60.595,60.834,1591192,0
2015-05-05,60.457,60.861,59.875,59.978,1782422,0
2015-05-06,60.273,60.281,59.287,59.693,1464507,0
2015-05-07,59.693,60.639,59.222,60.49,1977590,0
2015-05-08,61.009,61.414,60.788,61.23,1943138,0
2015-05-11,61.082,61.709,60.914,61.47,1707818,0
2015-05-12,61.182,61.293,60.502,60.87,1182821,0
2015-05-13,60.852,61.46,60.727,61.301,1419107,0
2015-05-14,61.725,61.856,61.34,61.533,1581853,0
2015-05-15,61.829,61.857,60.885,61.394,1309967,0
2015-05-18,61.09,61.57,60.387,60.767,1728849,0
2015-05-19,60.757,60.96,60.118,60.555,1111391,0
2015-05-20,60.481,60.701,60.138,60.415,834329,0
2015-05-21,60.296,60.683,60.138,60.555,867280,0
2015-05-22,60.491,60.97,60.425,60.757,1325759,0
2015-05-26,60.721,60.748,59.869,60.434,2272773,0
2015-05-27,60.636,61.664,60.453,61.163,1662582,0
2015-05-28,61.136,61.163,60.016,60.212,1228756,0
2015-05-29,59.973,60.232,58.595,58.725,2579107,0
2015-06-01,59.342,59.659,58.382,59.184,1622188,0
2015-06-02,59.13,59.925,58.909,59.677,1891914,0
2015-06-03,59.796,60.118,59.4,59.582,1221636,0
2015-06-04,59.197,59.448,58.753,58.966,1102797,0
2015-06-05,58.836,59.04,58.354,58.697,1090240,0
2015-06-08,58.65,58.872,58.532,58.532,987311,0
2015-06-09,58.585,59.484,58.558,58.909,1210693,0
2015-06-10,59.253,60.286,59.13,60.09,1675319,0
2015-06-11,60.138,60.564,60.065,60.491,1423860,0
2015-06-12,60.082,60.463,59.963,60.065,1139378,0
2015-06-15,59.649,59.786,59.001,59.41,1017726,0
2015-06-16,59.197,59.418,58.585,59.179,1261035,0
2015-06-17,59.351,59.39,58.438,59.04,1433451,0
2015-06-18,59.121,60.232,59.121,59.916,1673947,0
2015-06-19,59.897,60.055,59.484,59.825,2764406,0
2015-06-22,60.138,60.453,59.935,60.204,1405636,0
2015-06-23,60.194,60.349,59.825,60.109,1438697,0
2015-06-24,60.09,60.212,59.897,59.963,1348487,0
2015-06-25,60.099,60.277,59.16,59.438,1505536,0
2015-06-26,59.825,60.065,59.351,59.889,1899073,0
2015-06-29,59.456,59.602,58.539,58.585,1794736,0
2015-06-30,59.233,59.536,58.79,58.956,2171656,0
2015-07-01,59.555,59.592,59.111,59.456,1575239,0
2015-07-02,59.501,59.805,59.323,59.768,2122793,0
2015-07-06,59.305,59.925,58.928,59.297,1455749,0
2015-07-07,59.39,59.565,58.486,59.501,1936415,0
2015-07-08,59.15,59.351,57.765,58.14,1975163,0
2015-07-09,58.909,59.233,58.111,58.111,2336014,0
2015-07-10,58.984,58.984,58.14,58.567,1607492,0
2015-07-13,58.826,59.761,58.633,59.686,1348162,0
2015-07-14,59.555,60.09,59.39,59.955,1272836,0
2015-07-15,59.832,60.184,59.639,60.156,1786762,0
2015-07-16,60.415,60.785,60.251,60.555,1671243,0
2015-07-17,59.677,59.724,59.169,59.573,2976111,0
2015-07-20,59.714,60.109,59.448,59.955,1720270,0
2015-07-21,59.686,60.527,59.649,60.269,2714614,0
2015-07-22,60.471,60.665,60.166,60.481,2489705,0
2015-07-23,60.331,60.748,60.065,60.323,2706067,0
2015-07-24,60.194,60.359,59.555,59.963,3918503,0
2015-07-27,59.842,60.082,59.314,59.734,3683311,0
2015-07-28,60.646,61.377,58.909,59.869,3664480,0
2015-07-29,59.925,60.721,59.925,60.665,3170229,0
2015-07-30,59.832,59.991,58.678,59.832,3406775,0
2015-07-31,60.261,60.296,59.381,59.907,2576293,0
2015-08-03,59.945,60.028,58.956,59.573,2167834,0
2015-08-04,59.179,59.438,58.014,58.336,2661476,0
2015-08-05,59.243,59.724,58.532,58.762,1698408,0
2015-08-06,58.826,58.881,58.199,58.486,1735854,0
2015-08-07,59.011,59.011,57.848,58.16,1855345,0
2015-08-10,58.844,59.16,58.614,58.966,2107857,0
2015-08-11,58.623,58.623,57.625,58.199,2552561,0
2015-08-12,57.819,58.364,57.326,58.217,2374017,0
2015-08-13,58.06,58.439,57.678,58.121,1137517,0
2015-08-14,58.189,58.559,58.087,58.355,1138595,0
2015-08-17,58.06,58.587,57.557,58.458,1271541,0
2015-08-18,58.467,58.587,58.042,58.373,1480929,0
2015-08-19,58.121,58.477,57.326,57.948,2044082,0
2015-08-20,57.734,57.744,56.409,56.409,2232232,0
2015-08-21,55.786,56.131,54.18,54.199,3789176,0
2015-08-24,50.992,53.699,49.572,52.3,5850603,0
2015-08-25,53.207,53.957,51.78,51.846,3705829,0
2015-08-26,53.393,54.189,52.244,54.053,4460149,0
2015-08-27,55.518,55.648,54.236,55.258,3243920,0
2015-08-28,54.737,55.35,54.666,55.138,1782614,0
2015-08-31,54.85,55.147,54.478,54.692,1933134,0
2015-09-01,53.581,53.878,52.568,52.892,3045852,0
2015-09-02,53.699,53.931,52.735,53.931,2925630,0
2015-09-03,54.043,54.497,53.735,53.859,2698344,0
2015-09-04,53.05,53.283,52.522,52.718,2491219,0
2015-09-08,53.626,53.626,52.875,53.422,2789021,0
2015-09-09,53.897,54.165,53.098,53.217,2227271,0
2015-09-10,53.06,53.636,52.875,53.18,2417940,0
2015-09-11,53.05,53.338,52.67,53.301,1848925,0
2015-09-14,53.245,53.393,52.837,52.92,1441899,0
2015-09-15,53.198,54.1,52.744,54.043,2264902,0
2015-09-16,54.165,54.506,53.986,54.397,1257092,0
2015-09-17,54.227,54.553,53.417,53.561,2385005,0
2015-09-18,52.882,53.005,51.761,52.224,3121975,0
2015-09-21,52.364,52.976,52.021,52.448,1547024,0
2015-09-22,51.512,52.18,50.511,51.048,2627181,0
2015-09-23,51.001,51.381,50.501,50.992,2400359,0
2015-09-24,50.52,50.88,49.74,50.537,3130645,0
2015-09-25,50.435,50.742,49.128,49.304,3733540,0
2015-09-28,48.83,49.304,47.818,48.014,3790625,0
2015-09-29,48.098,48.989,48.006,48.422,3532452,0
2015-09-30,48.739,48.952,47.774,48.386,3565985,0
2015-10-01,48.48,48.887,47.318,47.913,3067308,0
2015-10-02,46.985,48.386,46.374,48.284,6853895,0
2015-10-05,48.73,50.556,48.238,50.315,3043454,0
2015-10-06,50.073,50.547,49.768,50.166,2383827,0
2015-10-07,50.445,51.622,50.232,51.058,3486407,0
2015-10-08,50.889,51.91,50.685,51.752,2041817,0
2015-10-09,51.299,51.984,50.936,51.27,2076753,0
2015-10-12,51.334,51.752,50.778,50.88,1596516,0
2015-10-13,50.278,50.742,49.83,50,2354824,0
2015-10-14,50.278,50.278,49.313,49.434,2017558,0
2015-10-15,49.676,50.547,48.887,49.599,2538984,0
2015-10-16,49.794,49.794,48.172,48.72,4738543,0
2015-10-19,48.636,49.125,48.172,48.47,3045441,0
2015-10-20,47.8,49.332,47.559,49.174,3559064,0
2015-10-21,49.397,49.813,48.784,48.942,2715702,0
2015-10-22,49.925,50.315,49.043,50.017,2885092,0
2015-10-23,50.138,51.048,49.83,50.871,3252761,0
2015-10-26,50.917,51.168,50.638,50.907,4444623,0
2015-10-27,47.701,50.073,45.872,47.487,7603903,0
2015-10-28,47.81,49.888,46.864,49.83,5041522,0
2015-10-29,49.731,49.859,48.915,49.284,1997288,0
2015-10-30,49.313,49.377,48.292,48.83,2462970,0
2015-11-02,49.025,50.081,48.784,49.813,2084454,0
2015-11-03,49.666,50.026,48.906,49.369,2713746,0
2015-11-04,48.794,49.517,48.561,48.933,2336825,0
2015-11-05,49.043,49.666,48.588,49.599,2144356,0
2015-11-06,49.591,50.288,49.248,50.037,2723142,0
2015-11-09,49.693,50.547,48.034,48.292,2236022,0
2015-11-10,48.162,48.628,47.565,47.892,2664871,0
2015-11-11,48.134,48.191,47.511,47.734,1587866,0
2015-11-12,47.398,47.621,46.495,46.569,2239864,0
2015-11-13,46.505,47.053,46.345,46.598,1444482,0
2015-11-16,46.559,47.025,46.179,46.923,1999137,0
2015-11-17,46.933,47.062,46.512,46.598,1691008,0
2015-11-18,46.634,48.058,46.485,47.987,2363287,0
2015-11-19,47.939,47.987,47.11,47.574,2091759,0
2015-11-20,47.863,48.257,47.574,47.931,2766829,0
2015-11-23,48.058,48.414,47.743,47.835,1408850,0
2015-11-24,47.398,48.22,47.27,47.948,1408200,0
2015-11-25,47.948,48.414,47.939,48.077,1673512,0
2015-11-27,48.058,48.525,47.921,48.3,728305,0
2015-11-30,48.143,48.544,47.538,48.414,2965917,0
2015-12-01,47.717,48.152,47.436,48.068,3342486,0
2015-12-02,48.005,48.423,47.679,47.752,2789824,0
2015-12-03,46.485,46.485,44.977,45.461,6958719,0
2015-12-04,45.525,46.877,45.311,46.383,5343156,0
2015-12-07,46.204,46.299,45.415,45.675,2629131,0
2015-12-08,45.321,45.557,44.716,45.144,3488151,0
2015-12-09,45.078,46.299,44.939,45.506,3277480,0
2015-12-10,45.376,45.935,45.236,45.544,1930770,0
2015-12-11,44.687,45.656,43.707,44.025,2898302,0
2015-12-14,44.268,44.649,43.608,44.268,2715469,0
2015-12-15,44.482,45.171,44.454,44.612,2550032,0
2015-12-16,45.304,45.572,44.141,44.842,2850126,0
2015-12-17,44.842,44.958,43.596,43.614,3014428,0
2015-12-18,43.338,43.778,43.23,43.347,5458747,0
2015-12-21,43.719,44.362,43.538,43.931,3071105,0
2015-12-22,44.257,45.86,44.238,45.581,2841304,0
2015-12-23,45.909,46.791,45.909,46.696,2516937,0
2015-12-24,46.627,46.916,46.369,46.504,753743,0
2015-12-28,46.455,46.6,45.707,46.071,1444480,0
2015-12-29,46.389,46.656,45.946,46.436,1420463,0
2015-12-30,46.379,46.771,46.052,46.09,852045,0
2015-12-31,45.86,46.12,45.486,45.494,1111280,0
2016-01-04,44.632,45.486,44.027,45.264,2857996,0
2016-01-05,45.494,45.649,44.602,45.274,2006382,0
2016-01-06,44.766,45.919,44.65,45.284,2649636,0
2016-01-07,43.951,44.65,43.739,43.911,2573419,0
2016-01-08,44.228,44.573,43.258,43.412,2375048,0
2016-01-11,43.758,43.921,42.779,43.412,2728860,0
2016-01-12,43.807,44.17,42.721,43.373,1477931,0
2016-01-13,43.451,43.826,42.348,42.52,2404137,0
2016-01-14,42.895,44.17,42.021,43.872,2900517,0
2016-01-15,43.412,43.662,42.174,43.489,2963915,0
2016-01-19,43.921,43.997,42.52,43.22,2489016,0
2016-01-20,42.5,44.037,41.714,43.509,3765881,0
2016-01-21,43.7,44.554,43.143,43.968,2712962,0
2016-01-22,44.803,45.621,44.326,44.659,2606895,0
2016-01-25,44.545,44.545,43.779,43.872,1986979,0
2016-01-26,44.267,45.669,44.228,45.639,2160432,0
2016-01-27,45.736,46.062,44.709,45.024,2195854,0
2016-01-28,45.772,46.062,44.16,45.458,2948258,0
2016-01-29,43.421,47.577,43.2,47.098,5620568,0
2016-02-01,46.512,46.916,45.458,46.59,3288248,0
2016-02-02,45.919,46.14,45.385,45.621,2251678,0
2016-02-03,45.851,46.159,44.077,45.87,3108730,0
2016-02-04,45.994,48.193,45.89,47.992,3260642,0
2016-02-05,47.992,49.306,47.605,48.096,2348590,0
2016-02-08,47.695,48.296,47.127,47.885,2713058,0
2016-02-09,47.243,48.501,47.243,47.836,2409730,0
2016-02-10,48.002,48.526,46.825,46.999,2339226,0
2016-02-11,46.17,47.354,45.841,46.574,1825884,0
2016-02-12,47.094,48.303,46.621,48.225,1984091,0
2016-02-16,48.754,49.549,48.225,49.534,1729459,0
2016-02-17,49.882,51.321,49.317,50.201,2486572,0
2016-02-18,50.056,50.491,48.899,49.458,2144566,0
2016-02-19,49.255,49.375,48.531,49.091,1766693,0
2016-02-22,49.718,50.451,49.718,50.383,1484448,0
2016-02-23,50.027,50.412,49.39,49.671,1266513,0
2016-02-24,49.061,49.487,47.644,49.352,1904186,0
2016-02-25,49.698,49.979,48.927,49.979,1793736,0
2016-02-26,50.461,50.799,49.303,50.103,1630160,0
2016-02-29,50.074,50.372,49.631,49.671,1547989,0
2016-03-01,50.24,50.865,49.661,50.827,1670838,0
2016-03-02,50.712,50.875,50.083,50.412,1987313,0
2016-03-03,50.316,52.235,50.24,52.138,2633471,0
2016-03-04,52.178,52.303,51.174,51.522,2587435,0
2016-03-07,51.145,52.023,51.125,51.743,2033410,0
2016-03-08,51.261,51.59,50.297,50.461,2320099,0
2016-03-09,50.76,51.115,50.186,50.363,2053148,0
2016-03-10,50.692,50.808,49.439,49.94,2140757,0
2016-03-11,50.566,50.953,49.477,50.856,1786273,0
2016-03-14,50.615,51.936,50.505,51.811,3010762,0
2016-03-15,51.502,51.512,50.991,51.512,1711177,0
2016-03-16,51.301,52.342,51.105,52.101,1981644,0
2016-03-17,52.188,53.385,52.032,52.987,2387502,0
2016-03-18,53.171,53.625,52.544,53.218,7844003,0
2016-03-21,53.171,53.296,52.456,52.977,1936472,0
2016-03-22,52.563,52.881,52.245,52.524,1340436,0
2016-03-23,52.515,52.515,51.695,51.772,1617838,0
2016-03-24,51.125,51.56,50.083,51.551,1558667,0
2016-03-28,51.58,52.168,51.453,51.868,1335135,0
2016-03-29,51.59,52.834,51.125,52.814,1687842,0
2016-03-30,53.084,53.282,52.351,52.63,1288280,0
2016-03-31,52.718,52.852,52.215,52.746,1632440,0
2016-04-01,52.477,52.477,51.241,52.283,1861445,0
2016-04-04,52.188,52.283,51.675,51.762,1500292,0
2016-04-05,51.321,51.386,50.682,50.953,2061368,0
2016-04-06,51,51.301,50.142,51.251,1795014,0
2016-04-07,50.837,51.115,50.353,50.557,1356470,0
2016-04-08,51.06,51.85,50.586,50.779,1389119,0
2016-04-11,50.595,51.675,50.576,50.846,1999551,0
2016-04-12,51.174,51.907,50.799,51.743,1911383,0
2016-04-13,52.188,53.635,51.599,53.587,1761266,0
2016-04-14,53.818,54.039,53.141,53.828,1667890,0
2016-04-15,54.019,54.088,53.662,53.798,1370545,0
2016-04-18,53.671,54.088,53.469,53.932,2340005,0
2016-04-19,54.221,54.752,53.748,54.128,2126854,0
2016-04-20,54.359,55.061,54.019,54.423,2323979,0
2016-04-21,54.56,54.704,53.828,53.923,1275293,0
2016-04-22,53.999,54.781,53.788,54.482,2129624,0
2016-04-25,54.462,54.482,53.788,54.058,2218979,0
2016-04-26,55.919,57.017,54.319,56.836,4519753,0
2016-04-27,57.801,58.697,57.164,58.09,3859570,0
2016-04-28,57.781,58.486,57.231,57.463,1923365,0
2016-04-29,57.007,57.867,56.506,56.816,2023290,0
2016-05-02,57.067,57.25,56.315,56.585,1227987,0
2016-05-03,56.034,56.151,55.408,55.804,1765360,0
2016-05-04,55.36,55.36,53.498,53.904,2876032,0
2016-05-05,53.989,54.423,53.365,53.635,1672416,0
2016-05-06,53.218,53.753,52.805,53.567,2181563,0
2016-05-09,55.437,55.456,53.739,53.857,2215880,0
2016-05-10,54.647,55.62,54.181,55.563,1934124,0
2016-05-11,55.466,55.752,54.869,54.926,1542696,0
2016-05-12,55.158,55.716,54.472,54.908,1380300,0
2016-05-13,54.704,55.255,53.857,54.029,1150399,0
2016-05-16,54.137,55.195,54.137,54.984,1788263,0
2016-05-17,54.917,55.554,54.45,54.626,937237,0
2016-05-18,54.326,54.616,53.2,53.492,1930903,0
2016-05-19,53.028,53.192,51.315,51.661,4198101,0
2016-05-20,51.837,52.282,51.594,51.711,2084799,0
2016-05-23,51.778,51.963,51.334,51.517,1109940,0
2016-05-24,51.856,52.669,51.763,52.466,1434653,0
2016-05-25,52.873,53.918,52.775,53.724,1716449,0
2016-05-26,53.684,54.094,53.514,53.724,1445385,0
2016-05-27,53.842,54.133,53.511,53.882,907296,0
2016-05-31,53.793,54.394,53.526,53.995,1517673,0
2016-06-01,53.783,54.045,53.143,53.918,1451194,0
2016-06-02,53.842,54.49,53.294,54.48,1319611,0
2016-06-03,53.648,53.882,52.805,53.173,2772383,0
2016-06-06,53.28,54.153,53.125,54.005,1778651,0
2016-06-07,54.064,54.917,54.064,54.413,1638150,0
2016-06-08,54.646,55.643,54.563,55.11,1361190,0
2016-06-09,54.693,54.693,54.015,54.257,778391,0
2016-06-10,53.619,53.882,52.679,53.163,1336414,0
2016-06-13,53.076,53.657,52.679,52.835,1401131,0
2016-06-14,52.582,52.708,51.914,52.408,1652748,0
2016-06-15,52.437,52.881,52.088,52.176,1524805,0
2016-06-16,51.807,52.679,51.255,52.504,1388012,0
2016-06-17,52.592,53.328,52.388,52.659,2832147,0
2016-06-20,53.378,54.025,53.192,53.2,1345085,0
2016-06-21,52.766,52.941,52.243,52.863,1604211,0
2016-06-22,52.891,53.531,52.669,53.125,1268951,0
2016-06-23,53.793,54.598,53.378,54.578,1339336,0
2016-06-24,51.275,52.161,50.175,50.335,3806096,0
2016-06-27,49.337,49.666,46.654,47.342,6238911,0
2016-06-28,47.459,48.273,47.207,48.263,3163045,0
2016-06-29,48.748,49.386,48.437,49.046,1986025,0
2016-06-30,49.356,50.239,48.813,50.239,2815014,0
2016-07-01,50.257,50.801,49.86,50.21,1479477,0
2016-07-05,50.035,50.035,48.388,48.892,1423044,0
2016-07-06,48.581,49.241,47.792,49.193,2130739,0
2016-07-07,49.203,49.584,48.61,49.153,2068184,0
2016-07-08,49.811,50.654,49.337,50.471,2269703,0
2016-07-11,50.52,51.458,50.5,51.333,1713327,0
2016-07-12,51.874,52.553,51.41,52.437,2299558,0
2016-07-13,52.756,52.766,51.972,52.213,1399198,0
2016-07-14,52.901,53.27,52.369,52.369,1643870,0
2016-07-15,52.699,52.708,52.01,52.116,1890570,0
2016-07-18,52.079,53.008,51.749,52.825,2210282,0
2016-07-19,51.623,52.775,51.537,51.963,2197328,0
2016-07-20,52.136,53.521,52.063,53.24,2612667,0
2016-07-21,53.086,53.783,52.301,52.988,2069092,0
2016-07-22,53.25,53.319,52.388,53.27,1456474,0
2016-07-25,53.135,54.153,52.941,54.153,3871644,0
2016-07-26,54.431,56.689,54.375,56.523,4639995,0
2016-07-27,56.864,57.725,56.523,57.222,2979688,0
2016-07-28,57.046,57.173,56.044,56.689,2412693,0
2016-07-29,56.726,57.308,55.594,57.115,2254726,0
2016-08-01,56.989,57.241,56.301,56.699,1466976,0
2016-08-02,56.582,56.755,55.886,56.01,2213291,0
2016-08-03,55.652,56.214,55.236,55.933,2102914,0
2016-08-04,55.962,56.214,55.323,55.546,2035037,0
2016-08-05,55.749,56.251,55.709,56.137,1529802,0
2016-08-08,56.36,56.707,56.146,56.291,899625,0
2016-08-09,56.389,56.745,55.837,56.119,1124016,0
2016-08-10,56.351,56.584,55.932,56.137,1194051,0
2016-08-11,56.409,56.584,55.728,56.312,838764,0
2016-08-12,56.089,56.466,55.99,56.119,945813,0
2016-08-15,56.069,57.323,56.069,57.217,2106827,0
2016-08-16,56.993,57.555,56.817,57.264,2262335,0
2016-08-17,57.303,57.509,56.205,57.46,1180198,0
2016-08-18,57.615,57.906,57.381,57.906,1385834,0
2016-08-19,57.809,58.325,57.673,58.277,2284746,0
2016-08-22,57.994,58.481,57.926,58.267,1525311,0
2016-08-23,58.461,58.831,58.364,58.373,926477,0
2016-08-24,58.228,58.53,58.014,58.109,939799,0
2016-08-25,58.063,58.296,57.882,58.286,700080,0
2016-08-26,58.451,59.083,57.966,58.209,1043308,0
2016-08-29,58.209,58.86,57.867,58.627,956269,0
2016-08-30,58.627,58.909,58.335,58.841,1493579,0
2016-08-31,58.558,58.724,57.916,58.199,829126,0
2016-09-01,58.345,58.51,57.274,57.916,1639895,0
2016-09-02,58.306,58.354,57.45,57.585,2193585,0
2016-09-06,57.303,57.532,56.146,56.252,3774797,0
2016-09-07,56.4,56.4,55.777,55.913,4378497,0
2016-09-08,56.089,56.089,55.592,55.894,2368438,0
2016-09-09,55.388,55.732,54.561,54.571,1927024,0
2016-09-12,54.19,55.689,54.016,55.602,2000329,0
2016-09-13,55.056,55.368,54.66,54.814,1429454,0
2016-09-14,53.675,55.373,53.675,55.183,1337896,0
2016-09-15,55.193,55.544,54.794,55.368,2427060,0
2016-09-16,55.028,55.398,54.483,55.018,2861005,0
2016-09-19,55.398,55.757,54.999,55.126,1534247,0
2016-09-20,55.554,55.932,55.33,55.708,2957468,0
2016-09-21,55.826,56.332,55.68,56.185,1680230,0
2016-09-22,56.729,57.158,56.409,56.847,1274721,0
2016-09-23,56.817,57.04,55.534,56.342,1160088,0
2016-09-26,55.99,56.242,55.573,55.621,1098283,0
2016-09-27,55.534,55.865,55.212,55.806,1364314,0
2016-09-28,55.913,56.945,55.913,56.905,1028187,0
2016-09-29,56.778,57.259,56.204,56.302,1165359,0
2016-09-30,56.797,57.673,56.4,57.148,1446762,0
2016-10-03,56.877,57.303,56.758,57.158,807350,0
2016-10-04,57.148,58.189,57.065,57.469,1606158,0
2016-10-05,57.615,58.354,57.09,58.179,989980,0
2016-10-06,58.159,58.189,57.723,58.119,969703,0
2016-10-07,58.306,58.558,57.133,57.411,1375840,0
2016-10-10,57.723,57.867,56.817,56.905,1029645,0
2016-10-11,56.837,57,55.597,55.855,1666317,0
2016-10-12,55.777,56.457,55.028,55.875,2075746,0
2016-10-13,55.281,55.455,54.745,55.136,1275012,0
2016-10-14,55.475,55.836,55.126,55.261,969381,0
2016-10-17,55.33,55.621,55.193,55.252,866302,0
2016-10-18,55.885,56.119,55.232,55.359,1362138,0
2016-10-19,54.903,55.611,54.804,55.388,1239567,0
2016-10-20,55.378,55.378,54.397,55.076,1354350,0
2016-10-21,54.397,55.136,53.803,54.939,1781529,0
2016-10-24,55.32,55.961,54.784,54.794,2174390,0
2016-10-25,53.501,55.222,52.762,53.297,4513532,0
2016-10-26,53.064,53.971,52.558,53.743,2563668,0
2016-10-27,53.901,54.036,53.025,53.763,2125477,0
2016-10-28,53.823,54.288,53.594,53.872,2654969,0
2016-10-31,54.085,54.318,53.376,53.412,2542566,0
2016-11-01,53.52,54.017,52.626,53.103,1686141,0
2016-11-02,53.093,53.647,52.859,53.035,2270002,0
2016-11-03,53.122,53.441,52.519,52.654,2079899,0
2016-11-04,52.149,53.638,52.149,53.025,2347875,0
2016-11-07,53.919,54.353,53.649,54.229,1784138,0
2016-11-08,54.135,54.348,53.307,54.036,1624202,0
2016-11-09,51.916,56.653,51.916,56.371,2702661,0
2016-11-10,56.525,58.743,56.525,58.674,4271863,0
2016-11-11,58.257,58.782,56.778,57.547,2434222,0
2016-11-14,57.703,58.247,57.119,57.916,2257714,0
2016-11-15,57.848,59.03,57.565,58.967,2347681,0
2016-11-16,58.967,58.986,58.381,58.869,1734828,0
2016-11-17,58.566,58.947,58.449,58.606,1456883,0
2016-11-18,58.39,58.703,58.206,58.362,1209215,0
2016-11-21,58.626,59.093,58.479,58.723,1136286,0
2016-11-22,58.957,59.407,58.733,59.317,1355414,0
2016-11-23,59.486,60.754,59.202,60.52,1890017,0
2016-11-25,60.724,60.724,60.128,60.539,652505,0
2016-11-28,60.421,60.539,59.499,59.562,1447594,0
2016-11-29,59.494,60.013,59.063,59.825,1950058,0
2016-11-30,60.237,61.145,60.168,60.685,2074683,0
2016-12-01,57.395,61.808,57.395,61.554,2120133,0
2016-12-02,61.291,61.817,60.615,61.613,1639963,0
2016-12-05,62.403,63.956,62.149,63.869,3448947,0
2016-12-06,63.566,63.815,62.532,62.911,3579960,0
2016-12-07,63.184,66.369,62.736,66.036,3528242,0
2016-12-08,65.832,66.797,65.45,66.466,2852546,0
2016-12-09,66.886,66.886,65.489,66.085,2419696,0
2016-12-12,66.076,66.417,65.177,65.519,1946639,0
2016-12-13,65.852,66.144,65.206,65.588,1798233,0
2016-12-14,65.389,65.912,64.532,64.74,1714824,0
2016-12-15,64.75,65.272,64.174,64.405,2836982,0
2016-12-16,64.691,64.967,64.03,64.139,2465522,0
2016-12-19,63.98,64.828,63.843,64.246,1393348,0
2016-12-20,64.306,64.867,64.05,64.73,1716687,0
2016-12-21,64.711,65.045,64.179,64.385,1334781,0
2016-12-22,64.385,64.405,63.814,64.179,980991,0
2016-12-23,64.217,64.858,64.05,64.464,720377,0
2016-12-27,64.572,65.036,64.395,64.661,513290,0
2016-12-28,64.897,65.001,63.863,64,1116361,0
2016-12-29,64.01,64.336,63.371,63.419,1147650,0
2016-12-30,63.587,64,62.828,62.956,2155045,0
2017-01-03,63.666,64.957,63.656,64.355,2119363,0
2017-01-04,64.73,65.409,64.681,65.242,2393397,0
2017-01-05,64.927,65.252,64.01,64.179,1469570,0
2017-01-06,64.582,65.369,63.99,64.907,1585593,0
2017-01-09,64.779,65.016,63.804,64.109,1421496,0
2017-01-10,64.306,65.331,64.149,65.272,1650764,0
2017-01-11,65.272,65.834,65.045,65.814,1515971,0
2017-01-12,65.814,65.814,64.72,65.351,1482016,0
2017-01-13,66.08,66.651,65.789,66.522,1492167,0
2017-01-17,66.01,66.464,65.626,65.931,1229259,0
2017-01-18,65.912,65.922,65.203,65.331,2446358,0
2017-01-19,65.558,65.715,64.513,64.769,2062394,0
2017-01-20,65.026,65.331,64.455,65.026,1831555,0
2017-01-23,65.016,65.026,64.266,64.503,2064045,0
2017-01-24,64.681,65.922,64.681,65.715,1545333,0
2017-01-25,66.01,67.675,65.834,67.39,2091630,0
2017-01-26,67.272,67.429,66.724,67.074,1609179,0
2017-01-27,67.163,67.183,66.139,66.592,1592233,0
2017-01-30,66.366,66.75,65.419,66.622,3644948,0
2017-01-31,64.947,67.626,64,66.316,6260139,0
2017-02-01,66.642,68.769,66.376,67.616,3039530,0
2017-02-02,67.233,67.951,66.386,66.592,1744772,0
2017-02-03,66.326,67.853,66.326,67.479,2010855,0
2017-02-06,67.044,67.557,66.572,67.064,1582544,0
2017-02-07,67.064,67.577,66.532,66.632,1225161,0
2017-02-08,66.582,66.582,65.685,65.854,1898302,0
2017-02-09,66.01,67.311,65.715,67.183,2122454,0
2017-02-10,67.44,68.092,67.114,67.954,1800600,0
2017-02-13,68.221,69.101,68.162,69.082,1807562,0
2017-02-14,68.952,69.329,68.745,69.279,1980496,0
2017-02-15,68.894,69.279,68.488,69.012,1336340,0
2017-02-16,69.091,69.131,67.672,67.944,1491879,0
2017-02-17,67.727,68.102,66.887,68.073,1405392,0
2017-02-21,68.152,68.399,67.608,67.994,1632197,0
2017-02-22,67.628,67.767,66.946,67.272,1381805,0
2017-02-23,67.568,67.717,66.353,66.679,1309018,0
2017-02-24,66.64,66.817,65.907,66.659,1640062,0
2017-02-27,66.55,66.926,66.254,66.847,1738595,0
2017-02-28,66.768,66.887,65.897,66.056,1720668,0
2017-03-01,67.144,68.725,66.728,68.409,2622706,0
2017-03-02,68.162,68.201,66.52,66.62,2249359,0
2017-03-03,66.817,67.939,66.649,67.855,2109927,0
2017-03-06,67.46,67.984,66.748,67.505,1574157,0
2017-03-07,67.144,67.855,66.758,66.807,1655900,0
2017-03-08,66.966,67.206,66.353,66.55,1472404,0
2017-03-09,66.263,66.708,65.483,65.967,1677666,0
2017-03-10,66.61,67.084,66.273,66.946,1557918,0
2017-03-13,67.213,67.391,66.946,67.104,1310195,0
2017-03-14,66.906,66.906,65.887,66.59,1173719,0
2017-03-15,67.044,68.35,66.985,68.092,1880696,0
2017-03-16,68.172,68.424,67.915,68.112,1698522,0
2017-03-17,68.399,68.825,68.024,68.735,5015435,0
2017-03-20,68.656,68.815,68.014,68.33,2061275,0
2017-03-21,68.458,68.647,66.59,66.887,2921520,0
2017-03-22,66.758,67.134,66.298,66.768,1428758,0
2017-03-23,66.787,67.099,66.283,66.827,1602374,0
2017-03-24,66.976,67.296,66.53,66.857,1228128,0
2017-03-27,66.234,66.491,65.018,65.74,1669127,0
2017-03-28,65.621,66.61,65.502,66.333,1148512,0
2017-03-29,66.145,67.171,66.136,66.887,1340789,0
2017-03-30,66.6,67.064,66.441,66.877,887647,0
2017-03-31,66.53,67.025,66.273,66.441,1277797,0
2017-04-03,66.55,66.58,65.097,66.086,1539555,0
2017-04-04,65.869,66.204,65.532,65.869,1635501,0
2017-04-05,66.194,67.351,65.917,65.997,2315399,0
2017-04-06,66.164,66.62,65.947,66.402,1240045,0
2017-04-07,66.323,67.025,66.076,66.402,1622227,0
2017-04-10,66.224,67.262,65.83,66.887,1353014,0
2017-04-11,66.57,66.907,65.897,66.768,1549096,0
2017-04-12,66.699,66.758,64.81,64.909,1722281,0
2017-04-13,64.879,65.216,63.861,63.901,1777706,0
2017-04-17,64.246,64.652,63.702,64.603,1546084,0
2017-04-18,63.535,64.246,63.288,63.475,2417315,0
2017-04-19,63.822,64.266,63.575,63.832,1903615,0
2017-04-20,64.266,65.334,63.762,65.136,1402602,0
2017-04-21,65.344,65.65,64.702,65.018,2270986,0
2017-04-24,66.501,67.341,66.343,66.966,2911318,0
2017-04-25,65.601,66.451,64.266,65.018,3995776,0
2017-04-26,64.969,65.839,64.405,64.603,3154287,0
2017-04-27,64.662,65.69,64.256,65.66,2272908,0
2017-04-28,65.749,66.189,65.038,65.977,1916835,0
2017-05-01,66.214,66.214,65.176,65.433,1690372,0
2017-05-02,66.57,67.391,66.313,67.291,2434941,0
2017-05-03,68.389,68.389,66.323,66.6,1394698,0
2017-05-04,66.699,67.114,65.65,66.145,1526306,0
2017-05-05,66.244,66.659,65.849,66.283,1124842,0
2017-05-08,66.293,66.323,65.082,65.572,2161223,0
2017-05-09,65.502,65.839,65.285,65.542,1265830,0
2017-05-10,65.334,65.66,64.949,65.226,1485189,0
2017-05-11,63.624,64.158,62.794,63.644,4427962,0
2017-05-12,63.416,63.505,62.407,62.655,2371212,0
2017-05-15,62.674,63.178,62.645,63.061,1927657,0
2017-05-16,63.298,63.732,62.852,63.712,2570536,0
2017-05-17,63.196,63.484,62.78,62.909,1995887,0
2017-05-18,62.571,62.79,61.632,61.867,2252449,0
2017-05-19,61.956,62.805,61.867,62.363,2365952,0
2017-05-22,62.591,62.909,62.254,62.412,2040324,0
2017-05-23,62.601,62.631,61.817,62.343,1130854,0
2017-05-24,62.482,62.542,61.767,62.224,1473114,0
2017-05-25,62.303,62.651,61.688,62.224,1298031,0
2017-05-26,62.224,62.532,61.976,62.164,995463,0
2017-05-30,62.055,62.442,61.926,62.174,949813,0
2017-05-31,62.343,62.512,61.549,62.492,1743457,0
2017-06-01,62.69,63.564,62.18,63.216,1340423,0
2017-06-02,63.186,63.95,62.502,62.68,3561633,0
2017-06-05,62.452,62.532,61.469,61.857,2589423,0
2017-06-06,63.872,64.656,63.107,63.644,3719933,0
2017-06-07,63.732,64.03,62.402,62.978,1886120,0
2017-06-08,63.127,63.792,62.938,63.494,1653218,0
2017-06-09,63.534,63.99,63.346,63.534,1084575,0
2017-06-12,63.246,64.448,63.246,64.09,1636895,0
2017-06-13,64.248,64.455,63.722,63.852,1337188,0
2017-06-14,63.654,64.283,62.998,63.415,1428630,0
2017-06-15,64.01,64.764,63.673,64.626,1757677,0
2017-06-16,64.546,64.745,63.97,64.725,2268860,0
2017-06-19,64.964,64.964,64.318,64.706,1630072,0
2017-06-20,64.496,64.526,63.494,63.514,1048471,0
2017-06-21,63.444,63.464,62.12,62.283,1481714,0
2017-06-22,62.095,62.621,61.857,62.283,1065178,0
2017-06-23,62.303,62.7,62.025,62.045,1737193,0
2017-06-26,62.303,62.849,62.11,62.72,1227518,0
2017-06-27,62.641,63.296,62.313,62.333,1359887,0
2017-06-28,62.581,65.018,62.502,64.874,2035791,0
2017-06-29,64.864,65.48,64.209,64.824,2675700,0
2017-06-30,65.638,65.901,64.894,65.549,2128194,0
2017-07-03,65.916,66.929,65.688,66.502,1428923,0
2017-07-05,66.671,66.849,65.35,65.896,2551344,0
2017-07-06,65.926,67.495,65.827,66.701,3258771,0
2017-07-07,66.929,67.603,66.348,67.117,1464723,0
2017-07-10,66.959,68.427,66.899,67.971,2210770,0
2017-07-11,67.891,68.358,67.525,68.011,1699002,0
2017-07-12,68.646,69.043,67.971,68.011,1390716,0
2017-07-13,68.129,68.299,67.573,67.753,1541288,0
2017-07-14,67.365,68.358,67.315,68.139,955351,0
2017-07-17,68.139,68.368,67.633,67.723,1422363,0
2017-07-18,67.593,68.001,67.375,67.941,1192260,0
2017-07-19,67.563,68.114,67.257,68.021,1502497,0
2017-07-20,68.269,68.844,67.663,68.041,1425212,0
2017-07-21,67.743,68.527,67.623,68.358,1539309,0
2017-07-24,68.557,68.904,68.099,68.626,2715970,0
2017-07-25,69.479,69.797,66.75,68.129,4450026,0
2017-07-26,68.209,68.844,67.861,68.051,1722367,0
2017-07-27,67.763,68.219,67.157,67.653,1500441,0
2017-07-28,67.395,67.911,67.177,67.663,1388316,0
2017-07-31,67.971,68.497,67.693,67.941,1158284,0
2017-08-01,68.179,68.179,66.005,66.541,2284535,0
2017-08-02,66.164,66.979,65.946,66.939,1766611,0
2017-08-03,67.077,67.841,66.779,67.107,1620040,0
2017-08-04,67.345,68.249,67.325,68.07,1545590,0
2017-08-07,67.961,68.377,67.683,68.041,1168258,0
2017-08-08,67.821,68.527,67.305,67.395,1432914,0
2017-08-09,67.247,67.495,66.531,66.71,1584587,0
2017-08-10,66.035,66.401,64.686,64.725,2420689,0
2017-08-11,64.973,64.973,64.278,64.328,1504969,0
2017-08-14,64.916,65.285,64.592,64.976,1671909,0
2017-08-15,65.225,65.354,64.428,64.637,1318677,0
2017-08-16,64.866,65.125,64.109,64.199,1019308,0
2017-08-17,63.93,63.93,62.784,62.923,1708513,0
2017-08-18,62.774,63.023,62.564,62.774,1985267,0
2017-08-21,62.804,63.357,62.495,63.023,1174022,0
2017-08-22,63.302,64.268,63.073,64.218,1639634,0
2017-08-23,63.81,64.059,63.591,63.78,1102331,0
2017-08-24,63.87,64.059,63.501,63.591,1219788,0
2017-08-25,63.979,64.308,63.631,63.78,957256,0
2017-08-28,64.218,64.487,63.93,64.169,1123771,0
2017-08-29,63.969,65.006,63.895,64.926,1675560,0
2017-08-30,64.876,65.877,64.527,65.843,1408048,0
2017-08-31,66.102,66.291,65.763,66.092,1167743,0
2017-09-01,66.311,66.311,65.613,65.623,965924,0
2017-09-05,65.574,65.603,64.717,65.055,1611332,0
2017-09-06,65.334,65.739,64.846,65.006,2382190,0
2017-09-07,65.285,66.67,65.075,66.6,2350271,0
2017-09-08,66.51,67.576,66.132,67.357,1691245,0
2017-09-11,67.596,67.855,67.228,67.457,1435864,0
2017-09-12,67.477,68.593,67.337,68.493,1311148,0
2017-09-13,68.334,68.946,68.164,68.872,1190998,0
2017-09-14,68.503,69.23,68.483,68.971,1311540,0
2017-09-15,68.991,69.729,68.473,69.669,2129901,0
2017-09-18,69.749,71.104,69.629,70.605,2218817,0
2017-09-19,70.416,70.755,70.057,70.645,1343562,0
2017-09-20,70.257,71.024,70.147,70.586,1738839,0
2017-09-21,70.745,71.114,70.426,70.456,1219045,0
2017-09-22,70.227,71.243,70.227,71.163,1141037,0
2017-09-25,71.114,71.961,70.984,71.791,1809462,0
2017-09-26,72.01,72.15,71.542,71.612,1001359,0
2017-09-27,71.731,73.027,71.721,72.429,1689854,0
2017-09-28,71.672,72.389,71.243,72.13,1124300,0
2017-09-29,72.24,72.748,71.98,72.08,1147378,0
2017-10-02,71.98,72.718,71.911,72.658,972770,0
2017-10-03,72.987,73.923,72.668,73.495,1791415,0
2017-10-04,73.983,74.392,73.266,74.093,2116316,0
2017-10-05,74.432,74.521,73.415,74.462,1670684,0
2017-10-06,73.854,73.942,72.658,73.017,4008090,0
2017-10-09,73.236,73.465,72.598,73.037,2048028,0
2017-10-10,73.296,73.326,72.807,73.156,1661860,0
2017-10-11,72.618,73.057,72.359,72.598,1857017,0
2017-10-12,72.299,72.987,72.08,72.668,2760499,0
2017-10-13,72.758,72.907,72.309,72.429,2626716,0
2017-10-16,72.638,72.658,72.155,72.449,3043020,0
2017-10-17,72.439,72.733,72.22,72.439,1925613,0
2017-10-18,72.439,72.588,72.23,72.339,2833903,0
2017-10-19,72.23,73.535,71.99,73.505,2687738,0
2017-10-20,73.904,74.86,73.635,74.651,2200116,0
2017-10-23,74.731,75.408,74.272,74.382,2605561,0
2017-10-24,73.535,73.933,68.613,70.127,7525574,0
2017-10-25,69.649,70.635,69.181,69.978,3718350,0
2017-10-26,70.536,72.11,70.227,71.821,3576024,0
2017-10-27,70.894,71.711,70.755,71.612,2337632,0
2017-10-30,71.084,71.143,69.858,70.197,2090315,0
2017-10-31,70.396,71.941,70.326,71.472,2770752,0
2017-11-01,72.11,72.22,70.326,70.725,2093242,0
2017-11-02,70.615,71.98,70.177,71.701,2201185,0
2017-11-03,71.582,71.861,70.516,71.064,2320971,0
2017-11-06,71.183,71.183,70.297,70.356,1504272,0
2017-11-07,70.307,70.615,69.808,70.227,1692668,0
2017-11-08,70.137,70.346,69.758,70.267,993388,0
2017-11-09,69.749,70.127,68.822,69.171,2325149,0
2017-11-10,68.842,69.549,68.503,69.34,1011601,0
