Date,Open,High,Low,Close,Volume,OpenInt
1987-12-30,0.9605,0.9605,0.9429,0.952,60821,0
1987-12-31,0.952,0.952,0.9429,0.952,89189,0
1988-01-04,0.952,0.9959,0.952,0.987,39261,0
1988-01-05,0.987,1.0135,0.987,1.0135,111882,0
1988-01-06,1.0225,1.0225,1.0135,1.0135,11574,0
1988-01-07,1.0047,1.031,1.0047,1.031,61728,0
1988-01-08,1.0225,1.0398,1.0225,1.0225,35405,0
1988-01-11,1.0135,1.0135,1.0047,1.0047,91683,0
1988-01-12,1.0047,1.0047,0.9783,0.987,78296,0
1988-01-13,0.987,0.987,0.987,0.987,4314,0
1988-01-14,0.987,0.987,0.987,0.987,1817,0
1988-01-15,0.9959,1.0225,0.9959,1.0225,79203,0
1988-01-18,1.031,1.031,1.0225,1.0225,6579,0
1988-01-19,1.0135,1.0225,1.0135,1.0225,23374,0
1988-01-20,1.0225,1.0225,1.0135,1.0135,8169,0
1988-01-21,1.0047,1.0225,1.0047,1.0135,30411,0
1988-01-22,1.0225,1.0488,1.0225,1.0488,52875,0
1988-01-25,1.0576,1.0663,1.0576,1.0576,24964,0
1988-01-26,1.0576,1.0576,1.0488,1.0576,13619,0
1988-01-27,1.0576,1.0576,1.0398,1.0398,39713,0
1988-01-28,1.031,1.0488,1.031,1.0398,15889,0
1988-01-29,1.031,1.0488,1.031,1.0488,50154,0
1988-02-01,1.0488,1.0576,1.0488,1.0576,7262,0
1988-02-02,1.0576,1.0663,1.0576,1.0663,28366,0
1988-02-03,1.0576,1.0576,1.0488,1.0576,39487,0
1988-02-04,1.0576,1.0576,1.0488,1.0576,64677,0
1988-02-05,1.0576,1.0576,1.0488,1.0488,3859,0
1988-02-08,1.0488,1.0488,1.0488,1.0488,4539,0
1988-02-09,1.0488,1.0576,1.0488,1.0488,9076,0
1988-02-10,1.0488,1.0576,1.0488,1.0488,16112,0
1988-02-11,1.0488,1.0663,1.0488,1.0663,19062,0
1988-02-12,1.0576,1.0663,1.0576,1.0663,14068,0
1988-02-16,1.0576,1.084,1.0576,1.084,17927,0
1988-02-17,1.0753,1.084,1.0753,1.0753,38353,0
1988-02-18,1.0753,1.084,1.0753,1.084,22920,0
1988-02-19,1.084,1.0928,1.084,1.0928,29047,0
1988-02-22,1.0928,1.1016,1.0928,1.1016,5897,0
1988-02-23,1.1016,1.1016,1.1016,1.1016,23601,0
1988-02-24,1.1016,1.1192,1.1016,1.1104,6356,0
1988-02-25,1.1192,1.1192,1.1192,1.1192,3859,0
1988-02-26,1.128,1.128,1.1104,1.1192,20194,0
1988-02-29,1.1192,1.1192,1.1104,1.1192,34494,0
1988-03-01,1.1192,1.1192,1.1192,1.1192,11574,0
1988-03-02,1.1192,1.1456,1.1192,1.1456,77157,0
1988-03-03,1.1456,1.1543,1.1456,1.1543,13842,0
1988-03-04,1.1543,1.1635,1.1543,1.1543,1586,0
1988-03-07,1.1543,1.1721,1.1543,1.1721,5897,0
1988-03-08,1.19,1.2074,1.19,1.2074,13161,0
1988-03-09,1.2161,1.2252,1.2161,1.2252,19062,0
1988-03-10,1.2252,1.2337,1.2252,1.2337,37446,0
1988-03-11,1.2252,1.2514,1.2252,1.2514,60594,0
1988-03-14,1.2514,1.2603,1.2428,1.2603,21103,0
1988-03-15,1.269,1.2779,1.2603,1.2603,21785,0
1988-03-16,1.2603,1.269,1.2603,1.269,26781,0
1988-03-17,1.269,1.269,1.269,1.269,25420,0
1988-03-18,1.2779,1.2779,1.269,1.269,10666,0
1988-03-21,1.2779,1.2867,1.269,1.269,133665,0
1988-03-22,1.2779,1.2779,1.2514,1.2603,81016,0
1988-03-23,1.2603,1.269,1.2603,1.269,10666,0
1988-03-24,1.2603,1.2603,1.2603,1.2603,14295,0
1988-03-25,1.2514,1.2514,1.2252,1.2252,68991,0
1988-03-28,1.2161,1.2337,1.2161,1.2252,40622,0
1988-03-29,1.2252,1.2252,1.2161,1.2252,22920,0
1988-03-30,1.2252,1.2252,1.2074,1.2161,46067,0
1988-03-31,1.2074,1.2074,1.1986,1.1986,59229,0
1988-04-04,1.1986,1.1986,1.19,1.19,6356,0
1988-04-05,1.1986,1.1986,1.19,1.19,23374,0
1988-04-06,1.19,1.2074,1.19,1.2074,19290,0
1988-04-07,1.2161,1.2252,1.2161,1.2161,42663,0
1988-04-08,1.2074,1.2252,1.2074,1.2252,26781,0
1988-04-11,1.2252,1.2428,1.2252,1.2428,36084,0
1988-04-12,1.2514,1.2603,1.2428,1.2428,26326,0
1988-04-13,1.2514,1.2514,1.2428,1.2428,16112,0
1988-04-14,1.2337,1.2337,1.19,1.19,56054,0
1988-04-15,1.19,1.19,1.1721,1.1808,97811,0
1988-04-18,1.1808,1.19,1.1808,1.19,53332,0
1988-04-19,1.1986,1.2337,1.1986,1.2337,75115,0
1988-04-20,1.2428,1.2603,1.2252,1.2252,83512,0
1988-04-21,1.2252,1.2337,1.2252,1.2252,39487,0
1988-04-22,1.2252,1.2252,1.2161,1.2161,38581,0
1988-04-25,1.2252,1.2252,1.2161,1.2252,30183,0
1988-04-26,1.2252,1.2252,1.2252,1.2252,25642,0
1988-04-27,1.2252,1.2252,1.2252,1.2252,42663,0
1988-04-28,1.2161,1.2161,1.1986,1.1986,29047,0
1988-04-29,1.1986,1.1986,1.19,1.1986,59459,0
1988-05-02,1.1986,1.1986,1.19,1.19,1134,0
1988-05-03,1.19,1.19,1.19,1.19,22920,0
1988-05-04,1.19,1.19,1.1808,1.19,20653,0
1988-05-05,1.1808,1.19,1.1808,1.1808,12483,0
1988-05-06,1.1808,1.1808,1.1721,1.1721,37446,0
1988-05-09,1.1721,1.1808,1.1721,1.1808,10893,0
1988-05-10,1.1808,1.19,1.1808,1.19,6127,0
1988-05-11,1.1808,1.1808,1.1635,1.1635,122999,0
1988-05-12,1.1635,1.1635,1.1635,1.1635,12705,0
1988-05-13,1.1635,1.1721,1.1635,1.1721,7262,0
1988-05-16,1.1721,1.1721,1.1635,1.1721,32224,0
1988-05-17,1.1721,1.1721,1.1635,1.1635,11346,0
1988-05-18,1.1635,1.1721,1.1635,1.1721,4085,0
1988-05-19,1.1635,1.1635,1.1635,1.1635,15204,0
1988-05-20,1.1635,1.1635,1.1635,1.1635,18155,0
1988-05-23,1.1635,1.1635,1.1456,1.1456,14976,0
1988-05-24,1.1543,1.1635,1.1543,1.1635,2723,0
1988-05-25,1.1635,1.1721,1.1635,1.1721,25872,0
1988-05-26,1.1635,1.1635,1.1635,1.1635,9533,0
1988-05-27,1.1543,1.1635,1.1456,1.1456,35175,0
1988-05-31,1.1543,1.1635,1.1456,1.1635,5897,0
1988-06-01,1.1721,1.1808,1.1721,1.1808,31545,0
1988-06-02,1.1808,1.19,1.1721,1.1721,15660,0
1988-06-03,1.1808,1.1808,1.1721,1.1721,14295,0
1988-06-06,1.1808,1.19,1.1808,1.19,23374,0
1988-06-07,1.1808,1.1986,1.1808,1.1986,16341,0
1988-06-08,1.1986,1.2161,1.1986,1.2161,15660,0
1988-06-09,1.2252,1.2514,1.2252,1.2252,41077,0
1988-06-10,1.2337,1.269,1.2337,1.269,12935,0
1988-06-13,1.2603,1.2603,1.2514,1.2603,39942,0
1988-06-14,1.2603,1.2603,1.2603,1.2603,100986,0
1988-06-15,1.2603,1.269,1.2603,1.2603,31089,0
1988-06-16,1.269,1.269,1.2514,1.2514,31998,0
1988-06-17,1.2603,1.2603,1.2603,1.2603,13161,0
1988-06-20,1.2603,1.2603,1.2603,1.2603,43116,0
1988-06-21,1.2603,1.2603,1.2603,1.2603,3178,0
1988-06-22,1.2603,1.269,1.2603,1.269,7489,0
1988-06-23,1.269,1.269,1.2603,1.269,19062,0
1988-06-24,1.2603,1.269,1.2603,1.269,11574,0
1988-06-27,1.269,1.2779,1.269,1.269,22013,0
1988-06-28,1.269,1.269,1.269,1.269,2496,0
1988-06-29,1.2779,1.2779,1.269,1.269,14295,0
1988-06-30,1.269,1.2779,1.269,1.2779,19290,0
1988-07-01,1.2867,1.2867,1.2779,1.2867,17247,0
1988-07-05,1.2867,1.2867,1.269,1.269,12705,0
1988-07-06,1.269,1.269,1.269,1.269,39033,0
1988-07-07,1.269,1.269,1.269,1.269,31545,0
1988-07-08,1.269,1.269,1.269,1.269,2042,0
1988-07-11,1.2603,1.269,1.2603,1.2603,2271,0
1988-07-12,1.269,1.269,1.2603,1.2603,6127,0
1988-07-13,1.2603,1.2603,1.2603,1.2603,4314,0
1988-07-14,1.2603,1.2603,1.2514,1.2603,3631,0
1988-07-15,1.2603,1.2779,1.2603,1.269,9986,0
1988-07-18,1.269,1.269,1.2603,1.2603,1586,0
1988-07-19,1.2514,1.2603,1.2514,1.2603,1586,0
1988-07-20,1.2603,1.2603,1.2603,1.2603,10439,0
1988-07-21,1.2514,1.2514,1.2252,1.2252,16112,0
1988-07-22,1.2161,1.2161,1.2074,1.2074,3403,0
1988-07-25,1.2074,1.2074,1.19,1.19,55374,0
1988-07-26,1.19,1.19,1.1808,1.1808,48339,0
1988-07-27,1.1808,1.1808,1.1635,1.1635,26781,0
1988-07-28,1.1721,1.1721,1.1721,1.1721,29275,0
1988-07-29,1.1808,1.19,1.1721,1.1808,7489,0
1988-08-01,1.19,1.19,1.1808,1.1808,4085,0
1988-08-02,1.1808,1.19,1.1808,1.19,1817,0
1988-08-03,1.1808,1.19,1.1808,1.19,9757,0
1988-08-04,1.1808,1.19,1.1808,1.1808,46067,0
1988-08-05,1.1808,1.1808,1.1721,1.1721,129583,0
1988-08-08,1.1808,1.1808,1.1808,1.1808,11346,0
1988-08-09,1.1808,1.1808,1.1808,1.1808,78067,0
1988-08-10,1.1808,1.1808,1.1721,1.1721,14068,0
1988-08-11,1.1721,1.19,1.1635,1.1635,45160,0
1988-08-12,1.1721,1.1808,1.1635,1.1721,22013,0
1988-08-15,1.1721,1.1721,1.1635,1.1635,20194,0
1988-08-16,1.1635,1.1808,1.1635,1.1808,59009,0
1988-08-18,1.1808,1.1808,1.1635,1.1635,34494,0
1988-08-19,1.1635,1.1635,1.1543,1.1543,63089,0
1988-08-22,1.1543,1.1635,1.1543,1.1635,4763,0
1988-08-23,1.1543,1.1635,1.1543,1.1635,8398,0
1988-08-24,1.1635,1.1808,1.1635,1.1721,40166,0
1988-08-25,1.1721,1.1721,1.1635,1.1635,22013,0
1988-08-26,1.1543,1.1543,1.1543,1.1543,5897,0
1988-08-29,1.1456,1.1543,1.1456,1.1456,4539,0
1988-08-30,1.1456,1.1456,1.1456,1.1456,2271,0
1988-08-31,1.1456,1.1456,1.1369,1.1369,30635,0
1988-09-01,1.1369,1.1369,1.1016,1.1016,29047,0
1988-09-02,1.1016,1.1192,1.1016,1.1192,11574,0
1988-09-06,1.1369,1.1369,1.128,1.128,18610,0
1988-09-07,1.128,1.1369,1.128,1.128,62864,0
1988-09-08,1.128,1.128,1.1192,1.128,8169,0
1988-09-09,1.128,1.1456,1.128,1.1369,7943,0
1988-09-12,1.1369,1.1369,1.128,1.1369,19972,0
1988-09-13,1.128,1.1369,1.1192,1.128,68081,0
1988-09-14,1.1369,1.1456,1.1369,1.1369,73752,0
1988-09-15,1.128,1.1369,1.128,1.1369,3859,0
1988-09-16,1.1369,1.1456,1.128,1.1369,16112,0
1988-09-19,1.128,1.128,1.1192,1.1192,3178,0
1988-09-20,1.1192,1.1369,1.1192,1.1369,7717,0
1988-09-21,1.1456,1.1543,1.1456,1.1543,4763,0
1988-09-22,1.1543,1.1543,1.1456,1.1456,12705,0
1988-09-23,1.1456,1.1543,1.1456,1.1456,8398,0
1988-09-26,1.1543,1.1543,1.1456,1.1456,10212,0
1988-09-27,1.1543,1.1543,1.1456,1.1456,5221,0
1988-09-28,1.1456,1.1543,1.1456,1.1456,34269,0
1988-09-29,1.1543,1.1543,1.1456,1.1456,30183,0
1988-09-30,1.1456,1.1635,1.1456,1.1635,23149,0
1988-10-03,1.1635,1.1635,1.1543,1.1543,13619,0
1988-10-04,1.1543,1.1543,1.1543,1.1543,7489,0
1988-10-05,1.1635,1.1635,1.1635,1.1635,32451,0
1988-10-06,1.1635,1.1721,1.1635,1.1721,4763,0
1988-10-07,1.1721,1.1808,1.1721,1.1808,8169,0
1988-10-10,1.1808,1.19,1.1808,1.19,14524,0
1988-10-11,1.19,1.19,1.19,1.19,5673,0
1988-10-12,1.1986,1.1986,1.1721,1.1721,33813,0
1988-10-13,1.1721,1.1808,1.1721,1.1721,7262,0
1988-10-14,1.1721,1.1986,1.1721,1.19,40396,0
1988-10-17,1.1986,1.1986,1.1808,1.19,8623,0
1988-10-18,1.19,1.19,1.1808,1.19,22693,0
1988-10-19,1.19,1.19,1.1808,1.1808,27232,0
1988-10-20,1.1808,1.19,1.1808,1.19,6579,0
1988-10-21,1.19,1.1986,1.19,1.19,13619,0
1988-10-24,1.19,1.1986,1.19,1.1986,22013,0
1988-10-25,1.1986,1.2161,1.1986,1.2161,11346,0
1988-10-26,1.2074,1.2161,1.2074,1.2161,23827,0
1988-10-27,1.2074,1.2074,1.1986,1.1986,3178,0
1988-10-28,1.1986,1.1986,1.1986,1.1986,2723,0
1988-10-31,1.1986,1.2074,1.19,1.2074,15430,0
1988-11-01,1.1986,1.2161,1.1986,1.2074,10212,0
1988-11-02,1.2161,1.2161,1.2161,1.2161,6127,0
1988-11-03,1.2252,1.2252,1.2161,1.2161,37900,0
1988-11-04,1.2161,1.2161,1.2161,1.2161,12705,0
1988-11-07,1.2161,1.2252,1.2161,1.2161,23149,0
1988-11-08,1.2161,1.2252,1.2161,1.2161,23149,0
1988-11-09,1.2161,1.2161,1.2074,1.2161,29954,0
1988-11-10,1.2161,1.2161,1.1986,1.1986,11574,0
1988-11-11,1.1986,1.1986,1.19,1.19,8623,0
1988-11-14,1.1808,1.1808,1.1721,1.1808,22013,0
1988-11-15,1.1721,1.19,1.1635,1.1808,49698,0
1988-11-16,1.1808,1.1986,1.1808,1.1986,9533,0
1988-11-17,1.19,1.1986,1.1808,1.1808,19972,0
1988-11-18,1.19,1.1986,1.19,1.1986,5221,0
1988-11-21,1.1986,1.1986,1.1808,1.1808,7489,0
1988-11-22,1.1808,1.1986,1.1808,1.1986,10893,0
1988-11-23,1.1986,1.1986,1.1808,1.1808,2042,0
1988-11-25,1.1808,1.1808,1.1808,1.1808,1134,0
1988-11-28,1.1808,1.19,1.1808,1.19,25872,0
1988-11-29,1.1808,1.1986,1.1808,1.1986,3403,0
1988-11-30,1.19,1.19,1.1808,1.19,8850,0
1988-12-01,1.1986,1.2161,1.1986,1.2161,7717,0
1988-12-02,1.2161,1.2161,1.1986,1.2074,9076,0
1988-12-05,1.2074,1.2161,1.1986,1.2161,29275,0
1988-12-06,1.1986,1.2161,1.1986,1.2074,6356,0
1988-12-07,1.2161,1.2161,1.2161,1.2161,3403,0
1988-12-08,1.2161,1.2161,1.2161,1.2161,7489,0
1988-12-09,1.2161,1.2337,1.2161,1.2337,10666,0
1988-12-12,1.2428,1.2514,1.2428,1.2514,8398,0
1988-12-13,1.2514,1.2514,1.2514,1.2514,4539,0
1988-12-14,1.2514,1.2514,1.2514,1.2514,6127,0
1988-12-15,1.2514,1.2514,1.2514,1.2514,9303,0
1988-12-16,1.2428,1.2514,1.2252,1.2337,74435,0
1988-12-19,1.2337,1.2337,1.2252,1.2252,12705,0
1988-12-20,1.2337,1.2337,1.2252,1.2252,17476,0
1988-12-21,1.2252,1.2252,1.2161,1.2252,102349,0
1988-12-22,1.2252,1.2337,1.2161,1.2337,7717,0
1988-12-23,1.2252,1.2337,1.2252,1.2337,14295,0
1988-12-27,1.2337,1.2337,1.2337,1.2337,8398,0
1988-12-28,1.2337,1.2514,1.2337,1.2514,14751,0
1988-12-29,1.2514,1.269,1.2514,1.269,25420,0
1988-12-30,1.2603,1.2603,1.2428,1.2514,17476,0
1989-01-03,1.2514,1.2514,1.2337,1.2337,31089,0
1989-01-04,1.2252,1.2337,1.2252,1.2337,67174,0
1989-01-05,1.2337,1.2514,1.2337,1.2428,55825,0
1989-01-06,1.2514,1.2514,1.2337,1.2428,38805,0
1989-01-09,1.2514,1.2514,1.2252,1.2337,36537,0
1989-01-10,1.2337,1.2337,1.2337,1.2337,1365,0
1989-01-11,1.2337,1.2603,1.2337,1.2603,14976,0
1989-01-12,1.269,1.2867,1.269,1.2867,19745,0
1989-01-13,1.2779,1.2779,1.2779,1.2779,2042,0
1989-01-16,1.2779,1.2779,1.2779,1.2779,679,0
1989-01-17,1.2779,1.2867,1.269,1.2867,3859,0
1989-01-18,1.2779,1.2779,1.2779,1.2779,1817,0
1989-01-19,1.2867,1.2867,1.269,1.269,14976,0
1989-01-20,1.269,1.2779,1.2514,1.2603,141834,0
1989-01-23,1.2514,1.2603,1.2428,1.2514,17476,0
1989-01-24,1.2514,1.269,1.2428,1.269,25189,0
1989-01-25,1.269,1.269,1.2514,1.2514,7262,0
1989-01-26,1.2603,1.269,1.2603,1.269,6579,0
1989-01-27,1.269,1.269,1.2603,1.269,4763,0
1989-01-30,1.269,1.269,1.2603,1.269,14295,0
1989-01-31,1.2779,1.2779,1.2779,1.2779,231,0
1989-02-01,1.269,1.2955,1.269,1.2955,67855,0
1989-02-02,1.3044,1.3131,1.3044,1.3131,24281,0
1989-02-03,1.3131,1.3217,1.3044,1.3131,29954,0
1989-02-06,1.3217,1.3217,1.3131,1.3131,11574,0
1989-02-07,1.3131,1.3217,1.3044,1.3217,35631,0
1989-02-08,1.3131,1.3397,1.3131,1.3397,92590,0
1989-02-09,1.3397,1.3569,1.3397,1.3397,43571,0
1989-02-10,1.3482,1.3482,1.3397,1.3397,23827,0
1989-02-13,1.3397,1.3397,1.3217,1.3397,16567,0
1989-02-14,1.3482,1.3569,1.3397,1.3569,15430,0
1989-02-15,1.3569,1.3661,1.3569,1.3569,33586,0
1989-02-16,1.3569,1.3661,1.3482,1.3569,15430,0
1989-02-17,1.3569,1.3661,1.3569,1.3569,20424,0
1989-02-21,1.3569,1.3569,1.3397,1.3569,8623,0
1989-02-22,1.3482,1.3569,1.3309,1.3397,73980,0
1989-02-23,1.3397,1.3397,1.3217,1.3217,20424,0
1989-02-24,1.3217,1.3217,1.3131,1.3131,5897,0
1989-02-27,1.3044,1.3217,1.3044,1.3131,11574,0
1989-02-28,1.3131,1.3131,1.2955,1.3044,18383,0
1989-03-01,1.3044,1.3044,1.2955,1.2955,12483,0
1989-03-02,1.2867,1.3044,1.2867,1.3044,12255,0
1989-03-03,1.2955,1.3044,1.2867,1.3044,60364,0
1989-03-06,1.2955,1.3044,1.2955,1.3044,52650,0
1989-03-07,1.3044,1.3131,1.3044,1.3131,30635,0
1989-03-08,1.3217,1.3217,1.3044,1.3044,43116,0
1989-03-09,1.3044,1.3131,1.3044,1.3044,35175,0
1989-03-10,1.3044,1.3044,1.2955,1.3044,89638,0
1989-03-13,1.3044,1.3044,1.2867,1.2955,33813,0
1989-03-14,1.2867,1.2867,1.2779,1.2867,27232,0
1989-03-15,1.2779,1.2867,1.2779,1.2867,23149,0
1989-03-16,1.2867,1.2867,1.2867,1.2867,2951,0
1989-03-17,1.2779,1.2779,1.2603,1.2603,12255,0
1989-03-20,1.269,1.269,1.2603,1.2603,41299,0
1989-03-21,1.269,1.2779,1.269,1.2779,29730,0
1989-03-22,1.2779,1.2867,1.2514,1.2603,88731,0
1989-03-23,1.2514,1.2514,1.2514,1.2514,24964,0
1989-03-27,1.2514,1.2514,1.2428,1.2428,29047,0
1989-03-28,1.2337,1.2428,1.2337,1.2337,42438,0
1989-03-29,1.2337,1.2514,1.2337,1.2514,127540,0
1989-03-30,1.2428,1.2603,1.2428,1.2603,43116,0
1989-03-31,1.2514,1.2603,1.2514,1.2514,11121,0
1989-04-03,1.2514,1.2514,1.2252,1.2252,90547,0
1989-04-04,1.2252,1.2337,1.2161,1.2161,246229,0
1989-04-05,1.2252,1.2337,1.2252,1.2252,64448,0
1989-04-06,1.2252,1.2252,1.2161,1.2252,88731,0
1989-04-07,1.2252,1.2603,1.2252,1.2514,22013,0
1989-04-10,1.2514,1.2514,1.2252,1.2337,12255,0
1989-04-11,1.2337,1.2428,1.2337,1.2337,7262,0
1989-04-12,1.2337,1.2428,1.2337,1.2337,59683,0
1989-04-13,1.2337,1.2428,1.2337,1.2428,112110,0
1989-04-14,1.2428,1.2428,1.2337,1.2428,19972,0
1989-04-17,1.2428,1.2428,1.2337,1.2337,8169,0
1989-04-18,1.2337,1.2514,1.2337,1.2514,131169,0
1989-04-19,1.2514,1.2603,1.2514,1.2603,49245,0
1989-04-20,1.2603,1.2603,1.2514,1.2514,2951,0
1989-04-21,1.2514,1.269,1.2514,1.269,30635,0
1989-04-24,1.2603,1.2603,1.2514,1.2603,34948,0
1989-04-25,1.2603,1.2603,1.2514,1.2514,9986,0
1989-04-26,1.2514,1.2514,1.2428,1.2514,13619,0
1989-04-27,1.2514,1.269,1.2514,1.269,137980,0
1989-04-28,1.4631,1.4894,1.3748,1.3835,2440946,0
1989-05-01,1.3835,1.4015,1.3569,1.3923,3759454,0
1989-05-02,1.3923,1.4187,1.3923,1.4187,942245,0
1989-05-03,1.4187,1.4454,1.4102,1.4187,1274257,0
1989-05-04,1.4102,1.4278,1.4015,1.4187,877341,0
1989-05-05,1.4187,1.4278,1.4102,1.4102,1043007,0
1989-05-08,1.4015,1.4015,1.3923,1.3923,385114,0
1989-05-09,1.3923,1.3923,1.3923,1.3923,275047,0
1989-05-10,1.3923,1.4015,1.3923,1.3923,159308,0
1989-05-11,1.3923,1.3923,1.3923,1.3923,135708,0
1989-05-12,1.2161,1.4015,1.2161,1.3748,728695,0
1989-05-15,1.3923,1.4187,1.3923,1.4015,305915,0
1989-05-16,1.4015,1.4631,1.3923,1.4631,596618,0
1989-05-17,1.4718,1.5507,1.4718,1.5071,569159,0
1989-05-18,1.5158,1.5158,1.5071,1.5158,168163,0
1989-05-19,1.5336,1.5423,1.5071,1.5336,658572,0
1989-05-22,1.5423,1.5423,1.5071,1.5071,275502,0
1989-05-23,1.5158,1.5158,1.5071,1.5158,268464,0
1989-05-24,1.4894,1.5071,1.4718,1.4718,107340,0
1989-05-25,1.5071,1.5071,1.4718,1.4894,55601,0
1989-05-26,1.5071,1.5071,1.4718,1.4894,28366,0
1989-05-30,1.5071,1.5158,1.4631,1.4631,195165,0
1989-05-31,1.4631,1.4894,1.4278,1.4718,143879,0
1989-06-01,1.4718,1.5507,1.4454,1.5423,393057,0
1989-06-02,1.5507,1.5774,1.5423,1.5774,427096,0
1989-06-05,1.5952,1.6392,1.5774,1.6215,346309,0
1989-06-06,1.6392,1.7271,1.6392,1.6833,408945,0
1989-06-07,1.6833,1.7271,1.6653,1.6833,485417,0
1989-06-08,1.754,1.8333,1.754,1.7892,893453,0
1989-06-09,1.7978,1.8949,1.7892,1.8597,434587,0
1989-06-12,1.886,1.8949,1.8156,1.8506,276410,0
1989-06-13,1.8506,1.8506,1.7892,1.7978,54237,0
1989-06-14,1.7802,1.7978,1.71,1.7627,245773,0
1989-06-15,1.7627,1.7627,1.6833,1.71,248044,0
1989-06-16,1.6833,1.7627,1.6833,1.7627,165891,0
1989-06-19,1.754,1.8156,1.7271,1.7802,252809,0
1989-06-20,1.7892,1.7978,1.7627,1.7802,152954,0
1989-06-21,1.7802,1.7978,1.7627,1.7802,98946,0
1989-06-22,1.7802,1.7892,1.7627,1.7802,310454,0
1989-06-23,1.7892,1.8597,1.7627,1.8333,350163,0
1989-06-26,1.8597,1.8682,1.7627,1.8156,176785,0
1989-06-27,1.8597,1.8949,1.8506,1.886,298200,0
1989-06-28,1.886,1.9654,1.886,1.9301,190627,0
1989-06-29,1.9301,1.9476,1.8597,1.8682,188587,0
1989-06-30,1.8682,1.8949,1.8506,1.8949,110293,0
1989-07-03,1.9124,1.9476,1.8949,1.8949,103484,0
1989-07-05,1.8949,1.9654,1.8949,1.9476,78296,0
1989-07-06,1.9565,2.1503,1.9565,2.0799,231251,0
1989-07-07,2.0974,2.0974,2.0536,2.0799,106661,0
1989-07-10,2.0974,2.0974,2.0536,2.0707,57189,0
1989-07-11,2.0799,2.1062,2.0181,2.0181,178146,0
1989-07-12,2.0358,2.0358,1.9829,2.0007,43571,0
1989-07-13,2.0181,2.0358,1.9654,2.0358,90093,0
1989-07-14,2.0799,2.0974,2.0358,2.0358,150459,0
1989-07-17,2.0095,2.0181,1.9654,2.0095,53786,0
1989-07-18,2.0095,2.0358,2.0095,2.0095,25872,0
1989-07-19,2.0358,2.0358,1.886,2.0358,334730,0
1989-07-20,2.0181,2.1062,1.9829,2.1062,157042,0
1989-07-21,2.0974,2.1152,2.0707,2.0974,95769,0
1989-07-24,2.1062,2.1152,2.0707,2.1062,86461,0
1989-07-25,2.0974,2.1327,2.0974,2.1327,27687,0
1989-07-26,2.1327,2.1327,2.1062,2.1327,39713,0
1989-07-27,2.1327,2.2033,2.1327,2.1857,88276,0
1989-07-28,2.1857,2.1857,2.1503,2.1503,37216,0
1989-07-31,2.1681,2.1765,2.1503,2.1765,50609,0
1989-08-01,2.1857,2.2033,2.1681,2.1681,94857,0
1989-08-02,2.1503,2.2913,2.1503,2.2385,112110,0
1989-08-03,2.2385,2.2385,2.1152,2.1152,124135,0
1989-08-04,2.1503,2.1681,2.1152,2.1681,26098,0
1989-08-07,2.1857,2.2033,2.1765,2.2033,74435,0
1989-08-08,2.2033,2.2033,2.1681,2.1765,34494,0
1989-08-09,2.1765,2.1857,2.1681,2.1765,68535,0
1989-08-10,2.1857,2.1857,2.1765,2.1857,36537,0
1989-08-11,2.2033,2.2033,2.1327,2.1503,132758,0
1989-08-14,2.1503,2.1765,2.1327,2.1681,22693,0
1989-08-15,2.1857,2.1857,2.1327,2.1681,72848,0
1989-08-16,2.1765,2.1857,2.1327,2.1327,98491,0
1989-08-17,2.1503,2.1681,2.0536,2.0536,106437,0
1989-08-18,2.0536,2.0536,1.9565,1.9829,92590,0
1989-08-21,2.0181,2.0536,2.0007,2.0358,72393,0
1989-08-22,2.0181,2.0358,2.0095,2.0181,34040,0
1989-08-23,2.0095,2.0358,1.9124,1.9565,551687,0
1989-08-24,1.9565,1.9829,1.9476,1.9654,105979,0
1989-08-25,2.0007,2.0181,1.9654,2.0095,124135,0
1989-08-28,1.9829,2.0007,1.9654,1.9829,66040,0
1989-08-29,1.9654,1.9829,1.9476,1.9829,70126,0
1989-08-30,1.9829,1.9829,1.9301,1.9301,39487,0
1989-08-31,1.9124,1.9301,1.886,1.8949,63312,0
1989-09-01,1.8949,1.9124,1.8949,1.9124,170204,0
1989-09-05,1.9476,1.9654,1.9476,1.9654,17021,0
1989-09-06,1.9654,2.0095,1.9654,2.0095,109156,0
1989-09-07,2.0181,2.1681,2.0181,2.1152,166345,0
1989-09-08,2.1152,2.23,2.1152,2.23,291840,0
1989-09-11,2.2033,2.3354,2.1503,2.3092,167253,0
1989-09-12,2.5912,2.5912,2.4501,2.4764,632700,0
1989-09-13,2.4501,2.4764,2.4236,2.441,275731,0
1989-09-14,2.4236,2.4236,2.3354,2.3705,214908,0
1989-09-15,2.3531,2.3705,2.3266,2.3266,115739,0
1989-09-18,2.3531,2.3882,2.3266,2.3705,143651,0
1989-09-19,2.3705,2.3705,2.3003,2.3092,151594,0
1989-09-20,2.3266,2.3972,2.3266,2.3531,161125,0
1989-09-21,2.3972,2.4585,2.3972,2.4501,251902,0
1989-09-22,2.4501,2.4585,2.4058,2.4058,65128,0
1989-09-25,2.3972,2.4058,2.3705,2.4058,18610,0
1989-09-26,2.4058,2.441,2.4058,2.4058,90093,0
1989-09-27,2.3882,2.441,2.3882,2.441,26552,0
1989-09-28,2.441,2.441,2.4058,2.441,19516,0
1989-09-29,2.441,2.441,2.4236,2.4236,68308,0
1989-10-02,2.4501,2.4501,2.3972,2.441,31089,0
1989-10-03,2.4236,2.4585,2.4236,2.4585,56508,0
1989-10-04,2.441,2.4939,2.441,2.4939,33813,0
1989-10-05,2.5116,2.5206,2.4764,2.5206,108706,0
1989-10-06,2.5206,2.5732,2.5206,2.5206,95769,0
1989-10-09,2.4939,2.4939,2.4585,2.4585,11121,0
1989-10-10,2.4764,2.556,2.4764,2.556,46524,0
1989-10-11,2.5912,2.6087,2.5116,2.538,235785,0
1989-10-12,2.5206,2.5206,2.3972,2.3972,57415,0
1989-10-13,2.3705,2.3882,2.1503,2.1857,155001,0
1989-10-16,2.1681,2.23,2.1503,2.23,277774,0
1989-10-17,2.1857,2.1857,2.1062,2.1152,103032,0
1989-10-18,2.1152,2.2033,2.1152,2.1765,1102918,0
1989-10-19,2.2033,2.4058,2.1857,2.3705,231021,0
1989-10-20,2.3882,2.3882,2.3266,2.3705,47658,0
1989-10-23,2.3354,2.3705,2.3092,2.3092,30863,0
1989-10-24,2.2913,2.2913,2.0358,2.2033,190177,0
1989-10-25,2.1765,2.2561,2.1503,2.2385,36084,0
1989-10-26,2.2738,2.2738,2.1857,2.2033,43571,0
1989-10-27,2.2033,2.23,2.1327,2.1765,97128,0
1989-10-30,2.1681,2.1857,2.1503,2.1503,32451,0
1989-10-31,2.1503,2.2209,2.1503,2.1765,19290,0
1989-11-01,2.2033,2.2209,2.1857,2.2033,10666,0
1989-11-02,2.1765,2.1857,2.1327,2.1327,63089,0
1989-11-03,2.1062,2.1503,2.1062,2.1327,25420,0
1989-11-06,2.1327,2.1327,2.1062,2.1152,48789,0
1989-11-07,2.1062,2.1503,2.0799,2.0799,206059,0
1989-11-08,2.0974,2.2561,2.0799,2.2209,187905,0
1989-11-09,2.23,2.23,2.1765,2.1765,11804,0
1989-11-10,2.2033,2.2913,2.2033,2.2209,120051,0
1989-11-13,2.2033,2.2385,2.2033,2.2209,39033,0
1989-11-14,2.2209,2.2209,2.2033,2.2033,23149,0
1989-11-15,2.2033,2.23,2.2033,2.2209,101214,0
1989-11-16,2.2033,2.2209,2.2033,2.2033,34494,0
1989-11-17,2.2033,2.2209,2.2033,2.2033,54011,0
1989-11-20,2.2033,2.2209,2.2033,2.2033,88055,0
1989-11-21,2.2209,2.2209,2.1765,2.1765,36537,0
1989-11-22,2.2033,2.2033,2.1681,2.1765,22013,0
1989-11-24,2.1681,2.1765,2.1327,2.1327,10212,0
1989-11-27,2.1327,2.1681,2.1327,2.1681,25872,0
1989-11-28,2.1765,2.2033,2.1765,2.1765,17699,0
1989-11-29,2.1765,2.1765,2.1765,2.1765,3403,0
1989-11-30,2.1503,2.1857,2.1503,2.1857,26098,0
1989-12-01,2.2209,2.2738,2.2209,2.2561,32905,0
1989-12-04,2.2913,2.2913,2.2561,2.2561,58779,0
1989-12-05,2.2561,2.2738,2.2033,2.2209,18155,0
1989-12-06,2.2209,2.23,2.2033,2.2033,42890,0
1989-12-07,2.1857,2.23,2.1857,2.1857,20424,0
1989-12-08,2.2033,2.2033,2.1857,2.1857,14524,0
1989-12-11,2.1857,2.1857,2.1681,2.1681,18838,0
1989-12-12,2.1503,2.2033,2.1503,2.2033,13842,0
1989-12-13,2.2033,2.2913,2.2033,2.2385,79203,0
1989-12-14,2.2385,2.2561,2.2209,2.23,46067,0
1989-12-15,2.2385,2.2738,2.1765,2.1857,47658,0
1989-12-18,2.1765,2.1857,2.1152,2.1152,30635,0
1989-12-19,2.0974,2.1062,2.0707,2.0707,111427,0
1989-12-20,2.0707,2.0707,2.0358,2.0358,34269,0
1989-12-21,2.0358,2.1152,2.0095,2.0974,278000,0
1989-12-22,2.0974,2.1503,2.0974,2.1062,5897,0
1989-12-26,2.1327,2.1503,2.1062,2.1503,22013,0
1989-12-27,2.1152,2.2209,2.1062,2.2209,56734,0
1989-12-28,2.2033,2.2209,2.1765,2.1765,23601,0
1989-12-29,2.1681,2.2561,2.1681,2.2385,28823,0
1990-01-02,2.2385,2.2913,2.2385,2.2738,58548,0
1990-01-03,2.2913,2.3354,2.2738,2.2913,62864,0
1990-01-04,2.2913,2.3266,2.2913,2.3092,89638,0
1990-01-05,2.3003,2.3003,2.2913,2.2913,16112,0
1990-01-08,2.2561,2.2913,2.2561,2.2913,12027,0
1990-01-09,2.2913,2.3531,2.2913,2.3092,17021,0
1990-01-10,2.3003,2.3882,2.3003,2.3705,40166,0
1990-01-11,2.3705,2.3882,2.3705,2.3705,33132,0
1990-01-12,2.3354,2.3354,2.3266,2.3266,22693,0
1990-01-15,2.3266,2.3354,2.2209,2.2385,62407,0
1990-01-16,2.1857,2.2738,2.1857,2.2561,53556,0
1990-01-17,2.2738,2.2913,2.2385,2.2738,19290,0
1990-01-18,2.2385,2.2385,2.2209,2.2209,3403,0
1990-01-19,2.2033,2.2033,2.1765,2.2033,27917,0
1990-01-22,2.1857,2.2033,2.1681,2.1765,18383,0
1990-01-23,2.1503,2.1681,2.1152,2.1681,9986,0
1990-01-24,2.1327,2.1503,2.0974,2.1152,30411,0
1990-01-25,2.1152,2.2913,2.1152,2.2033,226714,0
1990-01-26,2.1765,2.2033,2.1765,2.2033,37446,0
1990-01-29,2.1857,2.1857,2.1327,2.1503,13161,0
1990-01-30,2.1152,2.1152,2.1062,2.1152,124359,0
1990-01-31,2.1152,2.2561,2.1152,2.1681,39487,0
1990-02-01,2.1765,2.2033,2.1765,2.1765,13619,0
1990-02-02,2.1503,2.2209,2.1503,2.2033,34040,0
1990-02-05,2.2033,2.2033,2.1681,2.1681,45615,0
1990-02-06,2.1503,2.1765,2.1503,2.1765,5897,0
1990-02-07,2.1765,2.1765,2.1327,2.1503,76251,0
1990-02-08,2.1503,2.1681,2.1327,2.1327,139114,0
1990-02-09,2.1152,2.1152,2.1152,2.1152,7489,0
1990-02-12,2.1152,2.1765,2.1152,2.1765,55146,0
1990-02-13,2.1503,2.1765,2.1503,2.1765,43346,0
1990-02-14,2.1681,2.2209,2.1681,2.2209,45160,0
1990-02-15,2.2209,2.2561,2.2033,2.2033,68991,0
1990-02-16,2.2033,2.2561,2.2033,2.23,82381,0
1990-02-20,2.2033,2.23,2.1681,2.2033,61728,0
1990-02-21,2.1681,2.1765,2.1503,2.1765,41983,0
1990-02-22,2.1857,2.2913,2.1857,2.2738,54919,0
1990-02-23,2.2738,2.3003,2.2561,2.2738,21103,0
1990-02-26,2.2385,2.2385,2.2209,2.2209,3178,0
1990-02-27,2.2033,2.2913,2.2033,2.2561,30183,0
1990-02-28,2.2561,2.2561,2.2209,2.2209,31769,0
1990-03-01,2.2209,2.2561,2.2209,2.2561,36312,0
1990-03-02,2.2913,2.3092,2.2561,2.3092,39261,0
1990-03-05,2.2913,2.3003,2.2738,2.2913,25872,0
1990-03-06,2.2561,2.2913,2.23,2.2738,17927,0
1990-03-07,2.2913,2.3092,2.2738,2.3092,69669,0
1990-03-08,2.3354,2.441,2.3266,2.3972,32905,0
1990-03-09,2.4058,2.4501,2.3354,2.3354,51061,0
1990-03-12,2.3092,2.3705,2.2913,2.3531,13161,0
1990-03-13,2.3705,2.3705,2.3266,2.3266,1134,0
1990-03-14,2.3531,2.3531,2.3266,2.3266,31769,0
1990-03-15,2.3531,2.3531,2.2913,2.2913,17476,0
1990-03-16,2.2561,2.2738,2.2033,2.23,22238,0
1990-03-19,2.2209,2.2913,2.2033,2.2738,27007,0
1990-03-20,2.2561,2.3354,2.2385,2.3092,26098,0
1990-03-21,2.3092,2.3266,2.3003,2.3003,87597,0
1990-03-22,2.2913,2.3003,2.2913,2.2913,39487,0
1990-03-23,2.2738,2.3003,2.2738,2.2913,4539,0
1990-03-26,2.2913,2.2913,2.2913,2.2913,12935,0
1990-03-27,2.2913,2.2913,2.2913,2.2913,7943,0
1990-03-28,2.2913,2.2913,2.2738,2.2738,7943,0
1990-03-29,2.3003,2.3092,2.2561,2.2561,66492,0
1990-03-30,2.2561,2.2738,2.2561,2.2561,25642,0
1990-04-02,2.23,2.23,2.2033,2.2033,37900,0
1990-04-03,2.2033,2.2385,2.2033,2.2385,71712,0
1990-04-04,2.23,2.2913,2.2209,2.23,14976,0
1990-04-05,2.23,2.2738,2.23,2.2561,17476,0
1990-04-06,2.2561,2.2738,2.2385,2.2385,45391,0
1990-04-09,2.2385,2.2561,2.2385,2.2385,10893,0
1990-04-10,2.2561,2.2913,2.2561,2.2913,10439,0
1990-04-11,2.2913,2.3882,2.2913,2.3531,41529,0
1990-04-12,2.3705,2.3705,2.3266,2.3266,2951,0
1990-04-16,2.3531,2.3882,2.3092,2.3531,74210,0
1990-04-17,2.3531,2.3882,2.3531,2.3705,13161,0
1990-04-18,2.3705,2.3882,2.3531,2.3705,23827,0
1990-04-19,2.3705,2.3972,2.3705,2.3705,16794,0
1990-04-20,2.3705,2.3705,2.3531,2.3531,26552,0
1990-04-23,2.3531,2.3531,2.2913,2.2913,59683,0
1990-04-24,2.3092,2.3266,2.3092,2.3266,8623,0
1990-04-25,2.3266,2.3531,2.3266,2.3354,50834,0
1990-04-26,2.3531,2.3972,2.3531,2.3972,108249,0
1990-04-27,2.3882,2.3972,2.3705,2.3882,13390,0
1990-04-30,2.3882,2.3972,2.3705,2.3705,34719,0
1990-05-01,2.3705,2.3882,2.3705,2.3882,31316,0
1990-05-02,2.3705,2.3972,2.3705,2.3972,94634,0
1990-05-03,2.3882,2.4939,2.3882,2.4501,75571,0
1990-05-04,2.4764,2.4764,2.441,2.441,15430,0
1990-05-07,2.4501,2.4501,2.441,2.4501,32224,0
1990-05-08,2.4585,2.538,2.4585,2.5116,30635,0
1990-05-09,2.538,2.556,2.5116,2.538,65357,0
1990-05-10,2.556,2.5732,2.5469,2.5469,36766,0
1990-05-11,2.538,2.6087,2.538,2.5912,24964,0
1990-05-14,2.556,2.6087,2.5469,2.6087,50154,0
1990-05-15,2.6087,2.697,2.6087,2.6704,79429,0
1990-05-16,2.6704,2.6704,2.6439,2.6704,35858,0
1990-05-17,2.6263,2.6616,2.6263,2.6439,22693,0
1990-05-18,2.6439,2.6616,2.6087,2.6439,41983,0
1990-05-21,2.6616,2.7322,2.6616,2.7144,15430,0
1990-05-22,2.7322,2.7322,2.6704,2.6791,46524,0
1990-05-23,2.6704,2.6791,2.6439,2.6791,19972,0
1990-05-24,2.697,2.697,2.6704,2.6791,8169,0
1990-05-25,2.6616,2.6791,2.5912,2.6175,26552,0
1990-05-29,2.6263,2.6263,2.6175,2.6175,3631,0
1990-05-30,2.6263,2.697,2.6263,2.6791,51288,0
1990-05-31,2.697,2.7322,2.6791,2.6791,39942,0
1990-06-01,2.7144,2.776,2.7144,2.776,80563,0
1990-06-04,2.8378,2.9787,2.8378,2.9522,229436,0
1990-06-05,2.9787,2.9787,2.9349,2.9612,111653,0
1990-06-06,2.9349,2.9612,2.8643,2.9612,69215,0
1990-06-07,2.9522,2.9612,2.9172,2.9172,11346,0
1990-06-08,2.8643,2.8819,2.8378,2.8643,30635,0
1990-06-11,2.8643,2.8905,2.8643,2.8819,7943,0
1990-06-12,2.8905,3.0139,2.8905,2.9967,84872,0
1990-06-13,3.0139,3.0843,3.0139,3.0316,185861,0
1990-06-14,3.0494,3.1376,3.0494,3.1195,68081,0
1990-06-15,3.1376,3.3312,3.0843,3.2523,222399,0
1990-06-18,3.3225,3.4196,3.2171,3.3933,69215,0
1990-06-19,3.3578,3.5251,3.2873,3.2873,344265,0
1990-06-20,3.2523,3.2873,3.1903,3.1903,75340,0
1990-06-21,3.1376,3.2786,3.0581,3.2523,85326,0
1990-06-22,3.2523,3.2786,3.1903,3.1903,65128,0
1990-06-25,3.2171,3.3049,3.2171,3.3049,118463,0
1990-06-26,3.3049,3.3312,3.2523,3.3049,151594,0
1990-06-27,3.2786,3.2873,3.2171,3.2339,15660,0
1990-06-28,3.2171,3.2786,3.1816,3.1903,10666,0
1990-06-29,3.1903,3.2171,3.1728,3.1903,50381,0
1990-07-02,3.208,3.208,3.1024,3.1195,13619,0
1990-07-03,3.1195,3.1376,3.0581,3.0581,12705,0
1990-07-05,3.0581,3.0581,2.9967,3.0581,40622,0
1990-07-06,3.0843,3.0843,2.9522,2.9522,31545,0
1990-07-09,2.9612,3.0139,2.9522,2.9967,32451,0
1990-07-10,2.9967,2.9967,2.9787,2.9876,36766,0
1990-07-11,3.0139,3.0139,2.9787,2.9876,38581,0
1990-07-12,2.9967,3.0316,2.9876,2.9876,39261,0
1990-07-13,2.9876,3.0139,2.9612,2.9876,30635,0
1990-07-16,3.0139,3.0843,2.9876,3.0843,72393,0
1990-07-17,3.0843,3.0843,3.0581,3.0669,72620,0
1990-07-18,3.0581,3.0843,3.0494,3.0494,20653,0
1990-07-19,3.0494,3.0669,3.0494,3.0494,11804,0
1990-07-20,3.0494,3.0669,3.0494,3.0581,11346,0
1990-07-23,3.0494,3.0494,2.9522,2.9522,15889,0
1990-07-24,2.9522,2.9612,2.9349,2.9349,34040,0
1990-07-25,2.9349,2.9967,2.9349,2.9967,13390,0
1990-07-26,3.0316,3.0669,3.0316,3.0494,19062,0
1990-07-27,3.0494,3.0494,3.0316,3.0316,5447,0
1990-07-30,2.9967,2.9967,2.9522,2.9787,34269,0
1990-07-31,2.9967,3.0316,2.9522,2.9787,8850,0
1990-08-01,2.9787,3.0316,2.9522,3.0316,67855,0
1990-08-02,2.9967,2.9967,2.697,2.8467,539662,0
1990-08-03,2.8378,2.8378,2.7407,2.7496,152052,0
1990-08-06,2.697,2.7496,2.5912,2.5912,120051,0
1990-08-07,2.5912,2.6439,2.5912,2.6439,154770,0
1990-08-08,2.6439,2.6791,2.6175,2.6791,71941,0
1990-08-09,2.6791,2.697,2.6704,2.6704,87144,0
1990-08-10,2.6439,2.6439,2.6263,2.6263,39033,0
1990-08-13,2.6616,2.6704,2.6087,2.6704,29954,0
1990-08-14,2.6704,2.6704,2.6439,2.6704,6127,0
1990-08-15,2.6704,2.6704,2.6439,2.6704,17021,0
1990-08-16,2.6616,2.6704,2.6439,2.6439,26098,0
1990-08-17,2.6175,2.6175,2.4764,2.5206,71484,0
1990-08-20,2.5116,2.538,2.4501,2.4585,35858,0
1990-08-21,2.441,2.441,2.3972,2.4058,40622,0
1990-08-22,2.3972,2.4236,2.3354,2.3354,122999,0
1990-08-23,2.2033,2.2209,2.1503,2.1503,70350,0
1990-08-24,2.1503,2.1765,2.0707,2.1152,73527,0
1990-08-27,2.1765,2.2913,2.1765,2.23,46067,0
1990-08-28,2.2738,2.441,2.2738,2.441,45844,0
1990-08-29,2.4236,2.4501,2.4236,2.4501,16567,0
1990-08-30,2.4236,2.4501,2.3972,2.3972,14976,0
1990-08-31,2.3972,2.4236,2.3972,2.3972,9986,0
1990-09-04,2.3705,2.3972,2.3354,2.3972,15430,0
1990-09-05,2.4058,2.441,2.4058,2.4236,7717,0
1990-09-06,2.4501,2.5116,2.4236,2.4236,43346,0
1990-09-07,2.4236,2.4501,2.4058,2.441,32451,0
1990-09-10,2.4585,2.4585,2.3972,2.3972,9076,0
1990-09-11,2.4236,2.4236,2.3972,2.3972,50154,0
1990-09-12,2.4236,2.4501,2.3354,2.4236,29275,0
1990-09-13,2.4501,2.4501,2.3266,2.3354,18610,0
1990-09-14,2.3092,2.3092,2.3092,2.3092,5221,0
1990-09-17,2.3092,2.3092,2.2561,2.2913,36537,0
1990-09-18,2.23,2.2913,2.23,2.2913,15430,0
1990-09-19,2.2913,2.2913,2.2738,2.2913,2496,0
1990-09-20,2.2561,2.2561,2.1765,2.1765,79429,0
1990-09-21,2.1765,2.1765,2.1503,2.1503,39261,0
1990-09-24,2.1503,2.1503,2.0974,2.0974,43116,0
1990-09-25,2.0974,2.1681,2.0974,2.1152,38805,0
1990-09-26,2.1503,2.1503,2.1152,2.1503,64448,0
1990-09-27,2.1765,2.1765,2.0974,2.1152,36537,0
1990-09-28,2.1152,2.1152,2.0358,2.0799,61955,0
1990-10-01,2.1062,2.1503,2.1062,2.1503,37216,0
1990-10-02,2.1857,2.23,2.1857,2.2209,13390,0
1990-10-03,2.23,2.23,2.1857,2.1857,9986,0
1990-10-04,2.1765,2.1765,2.1765,2.1765,5221,0
1990-10-05,2.1765,2.1765,2.1503,2.1681,63312,0
1990-10-08,2.1857,2.23,2.1857,2.2033,41529,0
1990-10-09,2.2209,2.2209,2.2033,2.2209,37671,0
1990-10-10,2.1857,2.2209,2.1765,2.2033,76251,0
1990-10-11,2.2033,2.2033,2.1503,2.1503,20424,0
1990-10-12,2.1503,2.1503,2.1327,2.1327,5673,0
1990-10-15,2.1503,2.1765,2.1327,2.1765,23374,0
1990-10-16,2.1503,2.1765,2.1062,2.1062,12255,0
1990-10-17,2.1062,2.2033,2.1062,2.1857,17699,0
1990-10-18,2.2033,2.2561,2.2033,2.2561,17699,0
1990-10-19,2.2913,2.538,2.2913,2.5206,46067,0
1990-10-22,2.4939,2.5116,2.4764,2.5116,45615,0
1990-10-23,2.4764,2.4764,2.4236,2.4236,7943,0
1990-10-24,2.4501,2.4501,2.3531,2.3705,30863,0
1990-10-25,2.3705,2.3972,2.3354,2.3354,60821,0
1990-10-26,2.3354,2.3354,2.3092,2.3092,28597,0
1990-10-29,2.3092,2.3092,2.23,2.2561,21785,0
1990-10-30,2.2561,2.2913,2.2561,2.2738,21103,0
1990-10-31,2.2913,2.3092,2.2913,2.3092,2496,0
1990-11-01,2.2913,2.3354,2.2913,2.3354,15889,0
1990-11-02,2.3705,2.4501,2.3705,2.4501,10212,0
1990-11-05,2.5116,2.5116,2.3972,2.5116,36537,0
1990-11-06,2.5116,2.6175,2.5116,2.556,12935,0
1990-11-07,2.556,2.5732,2.4764,2.4764,25642,0
1990-11-08,2.4501,2.4501,2.441,2.441,6356,0
1990-11-09,2.4058,2.4501,2.3882,2.4236,23827,0
1990-11-12,2.4501,2.4585,2.441,2.441,3631,0
1990-11-13,2.4058,2.556,2.4058,2.5116,10212,0
1990-11-14,2.538,2.5912,2.4764,2.4764,11804,0
1990-11-15,2.4501,2.4501,2.3705,2.4058,14068,0
1990-11-16,2.4058,2.4236,2.4058,2.4236,13619,0
1990-11-19,2.4058,2.4236,2.4058,2.4236,10666,0
1990-11-20,2.4236,2.4501,2.4058,2.4058,30863,0
1990-11-21,2.4236,2.4501,2.4236,2.441,2723,0
1990-11-23,2.4501,2.4501,2.4501,2.4501,2042,0
1990-11-26,2.4501,2.4501,2.4501,2.4501,456,0
1990-11-27,2.4236,2.441,2.4058,2.4058,1586,0
1990-11-28,2.4058,2.4236,2.4058,2.4236,8169,0
1990-11-29,2.4236,2.4236,2.4058,2.4058,1365,0
1990-11-30,2.4058,2.4764,2.3705,2.4764,35405,0
1990-12-03,2.4764,2.6087,2.4764,2.5912,35175,0
1990-12-04,2.556,2.556,2.556,2.556,6808,0
1990-12-05,2.5469,2.776,2.5469,2.776,115283,0
1990-12-06,2.7496,2.8995,2.7496,2.8378,167028,0
1990-12-07,2.8114,2.9172,2.776,2.8114,24281,0
1990-12-10,2.8114,2.8643,2.6704,2.8114,73301,0
1990-12-11,2.776,2.776,2.7322,2.7322,4314,0
1990-12-12,2.697,2.697,2.6439,2.6439,14068,0
1990-12-13,2.6175,2.7938,2.6175,2.7671,24508,0
1990-12-14,2.7938,2.7938,2.697,2.697,76931,0
1990-12-17,2.6175,2.6439,2.5912,2.5912,32680,0
1990-12-18,2.6175,2.7322,2.6175,2.697,19516,0
1990-12-19,2.6704,2.7322,2.6439,2.7144,70126,0
1990-12-20,2.697,2.7322,2.697,2.7322,7262,0
1990-12-21,2.7322,2.7322,2.7144,2.7144,4993,0
1990-12-24,2.6791,2.6791,2.6791,2.6791,3631,0
1990-12-26,2.6791,2.7322,2.6791,2.7322,5673,0
1990-12-27,2.7144,2.7322,2.7144,2.7322,4763,0
1990-12-28,2.7496,2.7496,2.7322,2.7322,29730,0
1990-12-31,2.7322,2.7496,2.7322,2.7496,12705,0
1991-01-02,2.7322,2.7496,2.697,2.697,42890,0
1991-01-03,2.697,2.697,2.6704,2.6704,68308,0
1991-01-04,2.6704,2.6704,2.6704,2.6704,1365,0
1991-01-07,2.6704,2.6704,2.556,2.5912,8623,0
1991-01-08,2.6175,2.6616,2.6175,2.6175,72393,0
1991-01-09,2.6263,2.697,2.6263,2.6439,71259,0
1991-01-10,2.6263,2.6263,2.5469,2.556,34269,0
1991-01-11,2.538,2.538,2.3972,2.4236,17247,0
1991-01-14,2.3972,2.4236,2.3882,2.4236,17476,0
1991-01-15,2.4501,2.5116,2.4501,2.4764,8623,0
1991-01-16,2.5116,2.5116,2.4764,2.4764,14295,0
1991-01-17,2.6439,2.6439,2.556,2.5912,144561,0
1991-01-18,2.556,2.556,2.5116,2.556,10666,0
1991-01-21,2.5469,2.556,2.5469,2.5469,8398,0
1991-01-22,2.5469,2.6175,2.5469,2.6087,12027,0
1991-01-23,2.6263,2.7496,2.6263,2.7322,49245,0
1991-01-24,2.7322,2.8905,2.7322,2.8905,113241,0
1991-01-25,2.9172,2.9522,2.8643,2.9172,34269,0
1991-01-28,2.9522,2.9787,2.9349,2.9612,109611,0
1991-01-29,2.9612,3.0139,2.9612,3.0139,63995,0
1991-01-30,3.0494,3.2171,3.0494,3.1903,85784,0
1991-01-31,3.2523,3.2523,3.1903,3.2339,157949,0
1991-02-01,3.3312,3.3754,3.2873,3.3312,96223,0
1991-02-04,3.3312,3.437,3.2786,3.3754,174289,0
1991-02-05,3.3402,3.3578,3.3225,3.3225,51969,0
1991-02-06,3.3049,3.3402,3.3049,3.3312,71259,0
1991-02-07,3.3312,3.437,3.3225,3.3312,89415,0
1991-02-08,3.3578,3.3578,3.3225,3.3225,6579,0
1991-02-11,3.2873,3.3225,3.2786,3.3049,31545,0
1991-02-12,3.3049,3.3225,3.3049,3.3225,169295,0
1991-02-13,3.3049,3.3402,3.3049,3.3402,23827,0
1991-02-14,3.3402,3.3578,3.3225,3.3225,126177,0
1991-02-15,3.3402,3.3578,3.3312,3.3578,16794,0
1991-02-19,3.3933,3.4987,3.3754,3.437,57415,0
1991-02-20,3.4987,3.4987,3.3578,3.3578,51061,0
1991-02-21,3.3578,3.3578,3.3402,3.3402,59683,0
1991-02-22,3.3402,3.4196,3.3402,3.4019,60594,0
1991-02-25,3.4283,3.4722,3.4019,3.4549,31545,0
1991-02-26,3.437,3.437,3.3578,3.3933,20194,0
1991-02-27,3.4019,3.4019,3.3933,3.3933,21103,0
1991-02-28,3.3754,3.5342,3.3754,3.49,65810,0
1991-03-01,3.49,3.49,3.437,3.4722,52423,0
1991-03-04,3.4549,3.5076,3.4549,3.49,19516,0
1991-03-05,3.49,3.5342,3.49,3.5342,230342,0
1991-03-06,3.6045,3.6045,3.5342,3.5515,91683,0
1991-03-07,3.5251,3.5251,3.4722,3.4722,80563,0
1991-03-08,3.49,3.4987,3.437,3.4722,216726,0
1991-03-11,3.437,3.5251,3.437,3.5251,59459,0
1991-03-12,3.5515,3.6045,3.5515,3.5515,40622,0
1991-03-13,3.578,3.6928,3.578,3.6486,33813,0
1991-03-14,3.6311,3.71,3.6311,3.6928,60364,0
1991-03-15,3.71,3.8159,3.71,3.7807,78523,0
1991-03-18,3.7544,3.7544,3.6311,3.6311,47658,0
1991-03-19,3.6311,3.6311,3.6045,3.6221,11804,0
1991-03-20,3.6045,3.6045,3.5342,3.5604,49245,0
1991-03-21,3.578,3.6045,3.578,3.578,52650,0
1991-03-22,3.5604,3.578,3.4987,3.4987,10666,0
1991-03-25,3.5076,3.5076,3.3754,3.4019,343583,0
1991-03-26,3.3933,3.49,3.3933,3.49,13390,0
1991-03-27,3.49,3.4987,3.4722,3.4987,18155,0
1991-04-01,3.4987,3.5342,3.4987,3.5251,41529,0
1991-04-02,3.5251,3.5515,3.5251,3.5515,4314,0
1991-04-03,3.578,3.6045,3.578,3.5956,6127,0
1991-04-04,3.6221,3.6749,3.6221,3.6749,9076,0
1991-04-05,3.71,3.7367,3.71,3.7367,8623,0
1991-04-08,3.7455,3.7544,3.7367,3.7455,24508,0
1991-04-09,3.7455,3.7455,3.7367,3.7367,10666,0
1991-04-10,3.7455,3.7719,3.719,3.719,52423,0
1991-04-11,3.7367,3.7455,3.719,3.719,83059,0
1991-04-12,3.7455,3.7719,3.7455,3.7544,6808,0
1991-04-15,3.7544,3.7719,3.7544,3.7719,3178,0
1991-04-16,3.7807,3.8424,3.7719,3.8424,12255,0
1991-04-17,3.8602,3.8689,3.8159,3.8246,63089,0
1991-04-18,3.7986,3.8246,3.7986,3.8246,66266,0
1991-04-19,3.8246,3.8424,3.8159,3.8424,13390,0
1991-04-22,3.8159,3.8159,3.7455,3.7455,76479,0
1991-04-23,3.719,3.719,3.6486,3.6486,11121,0
1991-04-24,3.6486,3.719,3.6311,3.719,43800,0
1991-04-25,3.6928,3.71,3.6661,3.6661,5897,0
1991-04-26,3.6311,3.6311,3.49,3.49,36766,0
1991-04-29,3.4722,3.4722,3.3933,3.4196,37671,0
1991-04-30,3.3933,3.437,3.3933,3.3933,69446,0
1991-05-01,3.3933,3.3933,3.3402,3.3578,133893,0
1991-05-02,3.3933,3.4722,3.3754,3.4549,9986,0
1991-05-03,3.4722,3.5342,3.4722,3.5251,27917,0
1991-05-06,3.5342,3.6486,3.5342,3.6486,9533,0
1991-05-07,3.6749,3.6928,3.6045,3.6045,3631,0
1991-05-08,3.6045,3.6045,3.578,3.578,4314,0
1991-05-09,3.5604,3.6045,3.5604,3.6045,4763,0
1991-05-10,3.6311,3.6928,3.6311,3.6928,5221,0
1991-05-13,3.71,3.7719,3.71,3.7719,29500,0
1991-05-14,3.7986,3.7986,3.7719,3.7719,31089,0
1991-05-15,3.7455,3.7455,3.71,3.7455,7036,0
1991-05-16,3.7455,3.7455,3.719,3.7367,20424,0
1991-05-17,3.71,3.8689,3.71,3.8689,31316,0
1991-05-20,3.8424,3.8952,3.8424,3.8864,80336,0
1991-05-21,3.8602,3.913,3.8602,3.913,279132,0
1991-05-22,3.8864,3.8864,3.8424,3.8602,28823,0
1991-05-23,3.8602,3.8689,3.8602,3.8602,45844,0
1991-05-24,3.8689,3.8689,3.7986,3.7986,10439,0
1991-05-28,3.7719,3.8159,3.7719,3.8159,13161,0
1991-05-29,3.8159,3.8159,3.7986,3.7986,22920,0
1991-05-30,3.7986,3.8424,3.7986,3.8424,26552,0
1991-05-31,3.7719,3.7719,3.6661,3.719,56054,0
1991-06-03,3.7367,3.7719,3.7367,3.7719,22238,0
1991-06-05,3.7807,3.7807,3.7719,3.7807,1134,0
1991-06-06,3.7544,3.7986,3.7455,3.7719,71941,0
1991-06-07,3.7807,3.7807,3.7367,3.7367,7036,0
1991-06-10,3.719,3.719,3.719,3.719,33359,0
1991-06-11,3.7455,3.7455,3.719,3.7455,25420,0
1991-06-12,3.719,3.7367,3.6749,3.6928,18383,0
1991-06-13,3.7367,3.7544,3.719,3.7544,90773,0
1991-06-14,3.7719,3.7807,3.7544,3.7719,243731,0
1991-06-17,3.7719,3.7986,3.7719,3.7807,19062,0
1991-06-18,3.7986,3.8602,3.7986,3.8246,33813,0
1991-06-19,3.7986,3.7986,3.7455,3.7455,6808,0
1991-06-20,3.7719,3.7719,3.7719,3.7719,77386,0
1991-06-21,3.7719,3.7719,3.719,3.719,7943,0
1991-06-24,3.6928,3.6928,3.6661,3.6661,6127,0
1991-06-25,3.6661,3.6661,3.6221,3.6221,14751,0
1991-06-26,3.6045,3.6045,3.6045,3.6045,45391,0
1991-06-27,3.6045,3.6045,3.5956,3.5956,50154,0
1991-06-28,3.578,3.578,3.5515,3.5515,38805,0
1991-07-01,3.5515,3.578,3.5251,3.5515,93270,0
1991-07-02,3.5251,3.5604,3.5251,3.5515,14068,0
1991-07-03,3.578,3.6928,3.578,3.6928,15204,0
1991-07-05,3.719,3.719,3.6928,3.6928,14524,0
1991-07-08,3.6661,3.6928,3.6661,3.6928,55601,0
1991-07-09,3.6928,3.6928,3.6311,3.6749,86239,0
1991-07-10,3.6928,3.6928,3.6661,3.6661,24739,0
1991-07-11,3.6486,3.6486,3.6311,3.6311,4993,0
1991-07-12,3.6221,3.6221,3.6045,3.6045,44707,0
1991-07-15,3.6045,3.6045,3.578,3.6045,38581,0
1991-07-16,3.6311,3.6661,3.6311,3.6311,92365,0
1991-07-17,3.6486,3.8689,3.6311,3.8689,90093,0
1991-07-18,3.8602,3.8864,3.8246,3.8689,36312,0
1991-07-19,3.8952,3.8952,3.8602,3.8689,17476,0
1991-07-22,3.8602,3.8689,3.8602,3.8689,10212,0
1991-07-23,3.8689,3.8689,3.8424,3.8424,15889,0
1991-07-24,3.8602,3.8602,3.8602,3.8602,5221,0
1991-07-25,3.8689,3.913,3.8689,3.913,11121,0
1991-07-26,3.9395,3.9395,3.9395,3.9395,11804,0
1991-07-29,3.9658,4.0011,3.9658,3.9923,19972,0
1991-07-30,4.0011,4.0188,4.0011,4.0188,66720,0
1991-07-31,4.0452,4.0893,4.0188,4.0893,20424,0
1991-08-01,4.0629,4.0629,4.0363,4.0629,11804,0
1991-08-02,4.0893,4.1775,4.0713,4.1775,90322,0
1991-08-05,4.1597,4.1861,4.1597,4.1861,21785,0
1991-08-06,4.1597,4.195,4.1597,4.1861,55601,0
1991-08-07,4.195,4.2391,4.195,4.2214,68764,0
1991-08-08,4.2214,4.2391,4.2214,4.2391,1586,0
1991-08-09,4.2391,4.2657,4.2214,4.2657,32905,0
1991-08-12,4.2391,4.336,4.2214,4.336,31545,0
1991-08-13,4.3537,4.3537,4.2566,4.2657,22238,0
1991-08-14,4.2832,4.2832,4.2391,4.2566,50154,0
1991-08-15,4.2657,4.3007,4.2657,4.3007,31998,0
1991-08-16,4.3274,4.336,4.3007,4.336,16112,0
1991-08-19,4.3537,4.3537,4.2391,4.2391,70126,0
1991-08-20,4.2391,4.2566,4.2391,4.2478,144786,0
1991-08-21,4.2566,4.2657,4.195,4.2214,81016,0
1991-08-22,4.2214,4.2214,4.195,4.195,6356,0
1991-08-23,4.195,4.195,4.1861,4.195,7036,0
1991-08-26,4.1861,4.2126,4.1861,4.1861,25420,0
1991-08-27,4.1861,4.1861,4.1775,4.1775,8398,0
1991-08-28,4.1861,4.1861,4.1597,4.1597,3631,0
1991-08-29,4.1597,4.1597,4.1597,4.1597,15889,0
1991-08-30,4.1775,4.2126,4.1775,4.2126,4314,0
1991-09-03,4.2391,4.2391,4.2214,4.2391,7489,0
1991-09-04,4.2214,4.2391,4.2214,4.2391,9076,0
1991-09-06,4.2126,4.2214,4.1861,4.1861,9076,0
1991-09-09,4.195,4.195,4.1861,4.1861,906,0
1991-09-10,4.1775,4.1861,4.151,4.151,17476,0
1991-09-11,4.1334,4.1334,4.1334,4.1334,679,0
1991-09-12,4.151,4.151,4.151,4.151,2951,0
1991-09-13,4.151,4.151,4.151,4.151,1134,0
1991-09-16,4.1158,4.1158,4.0713,4.0893,34269,0
1991-09-17,4.1067,4.151,4.0893,4.1334,26098,0
1991-09-18,4.151,4.151,4.1158,4.1334,9303,0
1991-09-19,4.1334,4.1334,4.1334,4.1334,231,0
1991-09-20,4.151,4.151,4.1067,4.1067,8398,0
1991-09-23,4.1067,4.1067,4.0363,4.0363,6127,0
1991-09-24,4.0188,4.0188,4.0011,4.0188,2723,0
1991-09-25,3.9923,4.0188,3.9923,4.0011,40622,0
1991-09-26,4.0188,4.0452,4.0188,4.0452,4539,0
1991-09-27,4.0452,4.0713,4.0363,4.0363,44025,0
1991-09-30,4.0363,4.0713,4.0363,4.0629,14068,0
1991-10-01,4.0188,4.151,4.0188,4.151,47205,0
1991-10-02,4.151,4.2214,4.151,4.1861,31769,0
1991-10-03,4.1861,4.2214,4.1861,4.195,99400,0
1991-10-04,4.2126,4.2126,4.0629,4.0629,32224,0
1991-10-07,4.0452,4.0452,4.0188,4.0363,138660,0
1991-10-08,4.0629,4.0629,4.0188,4.0188,7036,0
1991-10-09,4.0188,4.0452,4.0188,4.0452,65128,0
1991-10-10,4.0629,4.0893,4.0452,4.0452,52875,0
1991-10-11,4.0629,4.0629,4.0188,4.0452,356291,0
1991-10-14,4.0713,4.0713,4.0629,4.0629,5447,0
1991-10-15,4.0452,4.0452,4.0188,4.0452,13390,0
1991-10-16,4.0629,4.0893,4.0452,4.0713,59914,0
1991-10-17,4.1067,4.3007,4.1067,4.2566,57643,0
1991-10-18,4.2832,4.3096,4.2566,4.3096,11346,0
1991-10-21,4.2832,4.2832,4.195,4.2566,47658,0
1991-10-22,4.2832,4.3007,4.2832,4.3007,11346,0
1991-10-23,4.3096,4.336,4.3096,4.3274,18155,0
1991-10-24,4.336,4.336,4.3274,4.3274,2271,0
1991-10-25,4.3274,4.4064,4.3274,4.4064,65128,0
1991-10-28,4.4064,4.4064,4.3712,4.3712,3631,0
1991-10-29,4.336,4.336,4.336,4.336,2271,0
1991-10-30,4.336,4.3978,4.336,4.3978,54919,0
1991-10-31,4.4064,4.53,4.4064,4.53,73527,0
1991-11-01,4.5564,4.6531,4.5564,4.574,51288,0
1991-11-04,4.6004,4.6004,4.574,4.574,2723,0
1991-11-05,4.5915,4.5915,4.574,4.574,17247,0
1991-11-06,4.5564,4.5564,4.5475,4.5564,5447,0
1991-11-07,4.574,4.574,4.5564,4.5564,906,0
1991-11-08,4.53,4.5564,4.53,4.5475,3403,0
1991-11-11,4.5475,4.5475,4.53,4.53,1365,0
1991-11-12,4.5123,4.5123,4.4858,4.5036,4314,0
1991-11-13,4.477,4.4858,4.477,4.4858,2042,0
1991-11-14,4.5123,4.5123,4.4858,4.5036,2042,0
1991-11-15,4.5123,4.5475,4.5123,4.5475,59009,0
1991-11-18,4.5123,4.5123,4.4417,4.4417,6356,0
1991-11-19,4.4593,4.4593,4.3537,4.3978,21785,0
1991-11-20,4.3712,4.3978,4.3537,4.3978,3178,0
1991-11-21,4.3712,4.3978,4.336,4.3978,5897,0
1991-11-25,4.3978,4.4593,4.3978,4.4593,7943,0
1991-11-26,4.433,4.4593,4.433,4.4593,115968,0
1991-11-27,4.4417,4.4593,4.4417,4.4593,29047,0
1991-11-29,4.4593,4.4593,4.4593,4.4593,2271,0
1991-12-02,4.4858,4.5036,4.4858,4.5036,5673,0
1991-12-03,4.4153,4.4593,4.4153,4.433,47658,0
1991-12-04,4.433,4.4417,4.4153,4.4417,6808,0
1991-12-05,4.4593,4.4858,4.4593,4.4858,30863,0
1991-12-06,4.4858,4.574,4.4858,4.53,126404,0
1991-12-09,4.5564,4.574,4.5123,4.5123,56508,0
1991-12-10,4.5475,4.5915,4.5475,4.574,22466,0
1991-12-11,4.6004,4.6004,4.5564,4.574,37671,0
1991-12-12,4.5915,4.5915,4.5915,4.5915,679,0
1991-12-13,4.6004,4.6268,4.5475,4.5475,44025,0
1991-12-16,4.5123,4.53,4.5123,4.53,906,0
1991-12-17,4.5123,4.5123,4.5123,4.5123,28597,0
1991-12-18,4.5123,4.5123,4.477,4.4858,3631,0
1991-12-19,4.4593,4.4593,4.4593,4.4593,2042,0
1991-12-20,4.4858,4.4858,4.4593,4.4593,14524,0
1991-12-23,4.4417,4.4417,4.4064,4.4064,17699,0
1991-12-24,4.4064,4.4417,4.4064,4.4417,6127,0
1991-12-26,4.4593,4.5036,4.4593,4.4858,8850,0
1991-12-27,4.5036,4.6004,4.5036,4.6004,5897,0
1991-12-30,4.6004,4.706,4.6004,4.706,43800,0
1991-12-31,4.8206,4.9883,4.794,4.9883,52195,0
1992-01-02,4.9883,5.0586,4.9883,5.0586,128902,0
1992-01-03,5.0412,5.0586,5.0412,5.0586,25642,0
1992-01-06,5.0675,5.1469,5.0675,5.1469,38127,0
1992-01-07,5.1469,5.1643,5.1027,5.1027,7036,0
1992-01-08,5.0764,5.1027,5.0675,5.1027,3631,0
1992-01-09,5.0764,5.1027,5.0764,5.094,59009,0
1992-01-10,5.094,5.094,5.0147,5.0147,38805,0
1992-01-13,5.0321,5.0321,4.9531,4.9704,11804,0
1992-01-14,4.9883,4.9883,4.944,4.9531,111198,0
1992-01-15,4.9704,4.9883,4.9531,4.9531,32905,0
1992-01-16,4.9531,5.0675,4.9531,5.0586,48339,0
1992-01-17,5.0675,5.1469,5.0675,5.1469,25872,0
1992-01-20,5.1469,5.2085,5.1469,5.1822,28141,0
1992-01-21,5.1469,5.1469,5.0321,5.0675,12935,0
1992-01-22,5.0675,5.0675,5.0412,5.0412,20194,0
1992-01-23,5.0675,5.094,5.0412,5.094,38353,0
1992-01-24,5.1203,5.2085,5.1203,5.2085,62634,0
1992-01-27,5.2085,5.3231,5.2085,5.235,17699,0
1992-01-28,5.2085,5.2877,5.2085,5.2877,24055,0
1992-01-29,5.314,5.3936,5.314,5.3847,38353,0
1992-01-30,5.3936,5.3936,5.314,5.3847,85784,0
1992-01-31,5.3583,5.3847,5.3583,5.3583,21103,0
1992-02-03,5.3671,5.4551,5.3671,5.4551,67174,0
1992-02-04,5.4817,5.7548,5.4817,5.7019,105525,0
1992-02-05,5.7283,5.8076,5.7283,5.7991,176105,0
1992-02-06,5.8256,5.8343,5.7813,5.8076,7036,0
1992-02-07,5.8256,5.94,5.8256,5.9221,28141,0
1992-02-10,5.949,6.0634,5.9221,6.0634,56054,0
1992-02-11,6.0897,6.1957,6.0897,6.1957,39942,0
1992-02-12,6.1692,6.2218,6.0634,6.1957,24055,0
1992-02-13,6.2218,6.266,6.178,6.1957,13161,0
1992-02-14,6.2218,6.2395,6.1957,6.2395,5897,0
1992-02-18,6.1692,6.1692,6.1428,6.1692,73752,0
1992-02-19,6.1428,6.1692,6.0985,6.1339,98264,0
1992-02-20,6.1602,6.1602,5.9752,6.0192,29730,0
1992-02-21,6.0192,6.0192,6.0192,6.0192,4539,0
1992-02-24,6.0985,6.0985,5.9752,6.072,132985,0
1992-02-25,6.0456,6.0456,5.949,5.949,8850,0
1992-02-26,5.9752,5.9752,5.9221,5.9221,24281,0
1992-02-27,5.9221,5.9574,5.9221,5.949,73527,0
1992-02-28,5.9752,5.9752,5.9136,5.94,27007,0
1992-03-02,5.9221,5.9221,5.8694,5.8694,48565,0
1992-03-03,5.8343,5.8343,5.6758,5.6758,17021,0
1992-03-04,5.5608,5.6491,5.5608,5.6491,24281,0
1992-03-05,5.6313,5.7197,5.6313,5.7019,12255,0
1992-03-06,5.7019,5.7548,5.6758,5.7019,50834,0
1992-03-09,5.6758,5.6931,5.658,5.658,5673,0
1992-03-10,5.6051,5.6491,5.5433,5.6491,12483,0
1992-03-11,5.6491,5.6758,5.5608,5.6227,19290,0
1992-03-12,5.5874,5.7019,5.5608,5.7019,16794,0
1992-03-13,5.7283,5.8343,5.7283,5.8343,14295,0
1992-03-16,5.8959,5.8959,5.7991,5.7991,25189,0
1992-03-17,5.8076,5.8517,5.7283,5.7813,26781,0
1992-03-18,5.7636,5.9221,5.7636,5.9221,9533,0
1992-03-19,5.949,5.9752,5.94,5.94,5673,0
1992-03-20,5.94,5.94,5.8076,5.8076,7262,0
1992-03-23,5.7813,5.7813,5.658,5.658,21332,0
1992-03-24,5.6313,5.6931,5.6227,5.6227,36993,0
1992-03-25,5.6227,5.6227,5.5874,5.5874,80336,0
1992-03-26,5.6051,5.6051,5.5608,5.5786,28366,0
1992-03-27,5.5433,5.5433,5.5168,5.5346,65357,0
1992-03-30,5.4817,5.5346,5.4817,5.5168,59229,0
1992-03-31,5.5346,5.5433,5.5168,5.5168,22920,0
1992-04-01,5.5079,5.5608,5.4113,5.5608,232614,0
1992-04-02,5.5346,5.5346,5.5346,5.5346,231,0
1992-04-03,5.5608,5.6227,5.5608,5.6227,14068,0
1992-04-06,5.6227,5.6227,5.5079,5.5346,61501,0
1992-04-07,5.5079,5.5079,5.4113,5.4377,119370,0
1992-04-08,5.4551,5.4551,5.3583,5.4113,23149,0
1992-04-09,5.4377,5.5168,5.4377,5.5079,13161,0
1992-04-10,5.5346,5.6227,5.5168,5.5433,19290,0
1992-04-13,5.5786,5.5786,5.4996,5.5433,7036,0
1992-04-14,5.5168,5.5433,5.5168,5.5346,7717,0
1992-04-15,5.5433,5.5433,5.5168,5.5168,29730,0
1992-04-16,5.5168,5.658,5.5168,5.6227,51288,0
1992-04-20,5.5874,5.5874,5.4817,5.4817,7943,0
1992-04-21,5.5079,5.6227,5.4996,5.5608,32451,0
1992-04-22,5.5786,5.5786,5.5168,5.5168,5673,0
1992-04-23,5.5168,5.5168,5.5168,5.5168,3859,0
1992-04-24,5.5433,5.5433,5.5079,5.5079,26552,0
1992-04-27,5.5079,5.5168,5.5079,5.5168,8398,0
1992-04-28,5.5433,5.5433,5.5433,5.5433,2042,0
1992-04-29,5.5433,5.6051,5.5168,5.6051,10666,0
1992-04-30,5.5786,5.6051,5.5608,5.5608,4763,0
1992-05-01,5.5786,5.5874,5.5433,5.5874,44481,0
1992-05-04,5.5608,5.5608,5.4288,5.4817,23374,0
1992-05-05,5.5079,5.5346,5.5079,5.5346,3403,0
1992-05-06,5.5608,5.7197,5.5608,5.7019,26098,0
1992-05-07,5.6758,5.6758,5.5608,5.5608,8398,0
1992-05-08,5.5786,5.6931,5.5786,5.6931,17476,0
1992-05-11,5.658,5.7197,5.658,5.7197,3859,0
1992-05-12,5.7283,5.8343,5.7283,5.8343,17247,0
1992-05-13,5.8076,5.8076,5.7548,5.7636,23827,0
1992-05-14,5.7374,5.7991,5.7197,5.7991,2723,0
1992-05-15,5.8256,5.8256,5.7636,5.7636,23374,0
1992-05-18,5.7991,5.7991,5.7636,5.7991,9533,0
1992-05-19,5.7636,5.7636,5.7374,5.7636,51288,0
1992-05-20,5.8076,5.8076,5.7197,5.7197,114831,0
1992-05-21,5.7197,5.7197,5.6931,5.7019,41299,0
1992-05-22,5.7197,5.7197,5.7197,5.7197,2496,0
1992-05-26,5.6931,5.6931,5.6931,5.6931,3859,0
1992-05-27,5.6931,5.7283,5.6931,5.7283,4085,0
1992-05-28,5.7548,5.7548,5.7019,5.7283,2042,0
1992-05-29,5.7548,5.7548,5.7197,5.7548,4763,0
1992-06-01,5.7374,5.7374,5.6931,5.7019,28141,0
1992-06-02,5.7283,5.7813,5.7019,5.7813,12705,0
1992-06-03,5.7548,5.7813,5.7283,5.7548,6579,0
1992-06-04,5.7813,5.7813,5.6758,5.6758,14524,0
1992-06-05,5.6931,5.6931,5.6491,5.6758,51515,0
1992-06-08,5.6758,5.6758,5.5608,5.5608,118238,0
1992-06-09,5.5874,5.5874,5.3847,5.5079,23374,0
1992-06-10,5.4996,5.5608,5.3936,5.3936,15660,0
1992-06-11,5.3671,5.3671,5.2967,5.314,23149,0
1992-06-12,5.3407,5.3407,5.3231,5.3231,6356,0
1992-06-15,5.3231,5.3583,5.3231,5.3231,28366,0
1992-06-16,5.3583,5.3583,5.3407,5.3407,2723,0
1992-06-17,5.3407,5.3583,5.3407,5.3407,1134,0
1992-06-18,5.3231,5.3231,5.314,5.314,9303,0
1992-06-19,5.314,5.314,5.314,5.314,12705,0
1992-06-22,5.2614,5.2614,5.2614,5.2614,4993,0
1992-06-23,5.235,5.2524,5.2085,5.2085,17927,0
1992-06-24,5.1909,5.1909,5.0675,5.0764,17699,0
1992-06-25,5.0586,5.0586,4.9266,4.9266,30635,0
1992-06-26,4.9,4.9179,4.8206,4.8473,104391,0
1992-06-29,4.8734,4.9967,4.8473,4.9,80563,0
1992-06-30,4.9,4.9883,4.9,4.9531,81016,0
1992-07-01,4.9883,5.1822,4.9883,5.1643,45615,0
1992-07-02,5.1822,5.1909,5.1027,5.1822,19516,0
1992-07-06,5.1909,5.2173,5.1909,5.2085,28597,0
1992-07-07,5.235,5.235,5.1909,5.2173,69446,0
1992-07-08,5.2085,5.2173,5.2085,5.2173,1365,0
1992-07-09,5.2173,5.2614,5.1822,5.1822,22920,0
1992-07-10,5.1376,5.2173,5.1376,5.2173,28366,0
1992-07-13,5.1909,5.1909,5.1376,5.1469,7262,0
1992-07-14,5.1822,5.314,5.1822,5.314,3859,0
1992-07-15,5.314,5.3231,5.2967,5.314,23827,0
1992-07-16,5.3407,5.4288,5.3407,5.4113,7717,0
1992-07-17,5.4113,5.4551,5.4113,5.4551,8398,0
1992-07-20,5.4817,5.4817,5.4551,5.473,4314,0
1992-07-21,5.4996,5.5433,5.473,5.4996,38805,0
1992-07-22,5.4817,5.4817,5.473,5.473,16112,0
1992-07-23,5.5608,5.6313,5.5608,5.5786,38353,0
1992-07-24,5.5433,5.6227,5.5433,5.6227,11346,0
1992-07-27,5.6227,5.6758,5.6227,5.6313,10893,0
1992-07-28,5.658,5.7019,5.6491,5.658,7717,0
1992-07-29,5.6758,5.6931,5.6051,5.658,29275,0
1992-07-30,5.6931,5.6931,5.6758,5.6931,26552,0
1992-07-31,5.7197,5.7548,5.7197,5.7374,23601,0
1992-08-03,5.7374,5.7374,5.6758,5.6931,11121,0
1992-08-04,5.7019,5.7374,5.7019,5.7283,26326,0
1992-08-05,5.7019,5.7197,5.6931,5.6931,906,0
1992-08-06,5.7019,5.7019,5.6491,5.6758,131398,0
1992-08-07,5.7019,5.7019,5.658,5.7019,12027,0
1992-08-10,5.6758,5.7197,5.6758,5.7197,7036,0
1992-08-11,5.6227,5.6313,5.6227,5.6227,20653,0
1992-08-12,5.6227,5.6227,5.6227,5.6227,456,0
1992-08-13,5.5874,5.5874,5.4817,5.4817,8850,0
1992-08-14,5.4551,5.4551,5.314,5.314,269830,0
1992-08-17,5.2877,5.3407,5.2788,5.2788,46976,0
1992-08-18,5.2173,5.2173,5.0675,5.0675,21103,0
1992-08-19,5.0675,5.1643,5.0675,5.1643,96223,0
1992-08-20,5.1909,5.1909,5.094,5.1376,18155,0
1992-08-21,5.1643,5.2085,5.1643,5.2085,46976,0
1992-08-24,5.2085,5.2085,5.1909,5.1909,3631,0
1992-08-25,5.2085,5.2085,5.2085,5.2085,1365,0
1992-08-26,5.2085,5.2085,5.1203,5.1469,8398,0
1992-08-27,5.1469,5.1469,5.0675,5.0675,8169,0
1992-08-28,5.0412,5.0675,5.0147,5.0412,14295,0
1992-08-31,5.0147,5.0147,4.944,4.9531,20653,0
1992-09-01,4.9531,4.9531,4.8826,4.9,20653,0
1992-09-02,4.9,4.9,4.8734,4.8734,71033,0
1992-09-03,4.8826,4.9883,4.8826,4.9704,121183,0
1992-09-04,4.9883,4.9883,4.9266,4.9704,16112,0
1992-09-08,4.944,4.9531,4.9,4.9,3403,0
1992-09-09,4.9266,4.944,4.9179,4.9266,2496,0
1992-09-10,4.9531,4.9883,4.9531,4.9883,43116,0
1992-09-11,4.9704,4.9704,4.944,4.944,12255,0
1992-09-14,4.9704,4.9883,4.9531,4.9883,28141,0
1992-09-15,4.9704,5.1469,4.9704,5.0147,87374,0
1992-09-16,4.9883,5.0147,4.944,4.9967,20877,0
1992-09-17,4.9967,4.9967,4.9531,4.9531,1586,0
1992-09-18,4.9883,5.1822,4.9883,5.1822,31316,0
1992-09-21,5.2085,5.3671,5.0675,5.0675,73527,0
1992-09-22,5.0675,5.1822,5.0675,5.1822,11574,0
1992-09-23,5.2085,5.235,5.1469,5.1822,16341,0
1992-09-24,5.1822,5.1822,5.1822,5.1822,14295,0
1992-09-25,5.1822,5.1822,5.1203,5.1203,33813,0
1992-09-28,5.1203,5.1469,5.094,5.1203,31316,0
1992-09-29,5.0675,5.094,5.0147,5.094,52875,0
1992-09-30,5.0675,5.094,5.0675,5.094,90322,0
1992-10-01,5.094,5.094,5.0147,5.0412,9076,0
1992-10-02,5.0412,5.0412,4.9883,4.9883,4085,0
1992-10-05,4.9266,4.9266,4.8206,4.9266,24739,0
1992-10-06,4.8473,4.8734,4.8473,4.8734,11574,0
1992-10-07,4.8734,4.8734,4.7416,4.7416,78746,0
1992-10-08,4.6268,4.6795,4.6004,4.6531,55601,0
1992-10-09,4.6531,4.8473,4.6531,4.7676,55825,0
1992-10-12,4.794,4.794,4.794,4.794,1365,0
1992-10-13,4.794,4.794,4.6531,4.6795,33586,0
1992-10-14,4.6531,4.6531,4.5123,4.5475,208559,0
1992-10-15,4.6004,4.6795,4.6004,4.6004,155904,0
1992-10-16,4.6268,4.7676,4.6268,4.6531,101443,0
1992-10-19,4.6795,4.7416,4.6795,4.6795,103711,0
1992-10-20,4.7416,4.9531,4.7416,4.794,192899,0
1992-10-21,4.8473,4.9266,4.8473,4.9,37216,0
1992-10-22,5.0675,5.1822,5.0675,5.094,81016,0
1992-10-23,5.1203,5.3407,5.1203,5.3407,35405,0
1992-10-26,5.3407,5.3407,5.314,5.3407,39261,0
1992-10-27,5.3407,5.3407,5.2614,5.2877,6356,0
1992-10-28,5.2877,5.2877,5.2877,5.2877,1134,0
1992-10-29,5.2877,5.314,5.2614,5.2614,18155,0
1992-10-30,5.2877,5.2877,5.2877,5.2877,906,0
1992-11-02,5.235,5.314,5.235,5.2877,13390,0
1992-11-03,5.2877,5.2877,5.235,5.235,10893,0
1992-11-04,5.2614,5.2614,5.1203,5.1203,29954,0
1992-11-05,5.1203,5.1203,5.094,5.094,5673,0
1992-11-06,5.094,5.094,5.0412,5.0675,4539,0
1992-11-09,5.0675,5.0675,4.9531,4.9531,20877,0
1992-11-10,4.9531,5.0147,4.9266,5.0147,66040,0
1992-11-11,5.0147,5.2085,5.0147,5.1822,27687,0
1992-11-12,5.235,5.235,5.0675,5.0675,68991,0
1992-11-13,5.1203,5.1203,5.094,5.1203,73980,0
1992-11-16,5.0675,5.0675,5.0147,5.0412,4993,0
1992-11-17,5.0147,5.094,5.0147,5.0412,14068,0
1992-11-18,5.0675,5.0675,4.9531,4.9531,62184,0
1992-11-19,4.9,5.0147,4.9,5.0147,18838,0
1992-11-20,4.9531,5.0147,4.9531,5.0147,7036,0
1992-11-23,5.0147,5.1469,5.0147,5.0412,17021,0
1992-11-24,5.1203,5.1822,5.1203,5.1203,4763,0
1992-11-25,5.1469,5.1469,5.0675,5.094,5221,0
1992-11-27,5.0675,5.1469,5.0675,5.1469,7489,0
1992-11-30,5.2877,5.2877,5.235,5.2614,164528,0
1992-12-01,5.2614,5.2614,5.235,5.2614,543515,0
1992-12-02,5.235,5.2877,5.235,5.235,32905,0
1992-12-03,5.2877,5.3671,5.2614,5.3671,75340,0
1992-12-04,5.3671,5.3671,5.2877,5.2877,20653,0
1992-12-07,5.314,5.314,5.2877,5.314,201522,0
1992-12-08,5.314,5.314,5.2614,5.2877,80563,0
1992-12-09,5.314,5.3936,5.314,5.3407,156136,0
1992-12-10,5.3407,5.3936,5.3407,5.3407,27232,0
1992-12-11,5.3936,5.4288,5.3671,5.3936,10212,0
1992-12-14,5.3936,5.3936,5.3671,5.3671,10893,0
1992-12-15,5.3936,5.4288,5.3671,5.4288,35858,0
1992-12-16,5.4288,5.4551,5.3936,5.4288,130263,0
1992-12-17,5.4817,5.5079,5.4551,5.5079,73301,0
1992-12-18,5.5608,5.5874,5.5346,5.5874,12705,0
1992-12-21,5.6227,5.6227,5.4817,5.4817,52423,0
1992-12-22,5.5346,5.6758,5.5346,5.5346,68081,0
1992-12-23,5.4817,5.7283,5.4817,5.7019,57643,0
1992-12-24,5.7283,5.7283,5.5608,5.5608,12255,0
1992-12-28,5.5874,5.6227,5.4817,5.4817,51738,0
1992-12-29,5.5079,5.5079,5.4551,5.5079,35175,0
1992-12-30,5.5079,5.5346,5.4551,5.5079,28366,0
1992-12-31,5.5079,5.5608,5.4817,5.5346,19972,0
1993-01-04,5.5079,5.6491,5.5079,5.6227,99172,0
1993-01-05,5.5874,5.5874,5.5346,5.5874,3631,0
1993-01-06,5.5346,5.5874,5.4551,5.4817,100986,0
1993-01-07,5.5346,5.5874,5.5079,5.5874,23601,0
1993-01-08,5.5346,5.5874,5.4817,5.5874,60139,0
1993-01-11,5.5608,5.6227,5.5608,5.6227,8398,0
1993-01-12,5.6227,5.6491,5.6227,5.6491,7943,0
1993-01-13,5.6491,5.6491,5.6227,5.6227,10439,0
1993-01-14,5.6491,5.6491,5.4288,5.5608,41299,0
1993-01-15,5.5608,5.5874,5.5079,5.5874,49474,0
1993-01-18,5.5874,5.5874,5.5874,5.5874,679,0
1993-01-19,5.5874,5.6227,5.5874,5.6227,16112,0
1993-01-20,5.6491,5.6491,5.6227,5.6227,12483,0
1993-01-21,5.6227,5.6491,5.6227,5.6491,134349,0
1993-01-22,5.6491,5.7283,5.6491,5.6758,114149,0
1993-01-25,5.7019,5.7019,5.6491,5.6758,19972,0
1993-01-26,5.6491,5.6491,5.5608,5.5608,54463,0
1993-01-27,5.5874,5.5874,5.4551,5.5346,61048,0
1993-01-28,5.5608,5.5608,5.3936,5.3936,35631,0
1993-01-29,5.4288,5.4288,4.9531,5.2085,73752,0
1993-02-01,5.314,5.3671,5.314,5.3407,32680,0
1993-02-02,5.2877,5.2877,5.1822,5.1822,76705,0
1993-02-03,5.1822,5.235,5.0675,5.1203,42212,0
1993-02-04,5.0675,5.0675,4.9531,5.0675,41757,0
1993-02-05,5.0675,5.0675,5.0147,5.0147,66720,0
1993-02-08,4.9883,5.0412,4.794,4.794,418244,0
1993-02-09,4.9266,4.9531,4.8473,4.8473,264158,0
1993-02-10,4.8473,4.8473,4.7416,4.8206,449111,0
1993-02-11,4.8473,4.9531,4.8206,4.9266,54463,0
1993-02-12,4.9266,4.9531,4.9,4.9531,143195,0
1993-02-16,5.0147,5.0147,4.9,4.9,203337,0
1993-02-17,4.9,4.9266,4.8734,4.8734,46748,0
1993-02-18,4.9266,4.9531,4.8473,4.8734,191762,0
1993-02-19,4.8473,4.8734,4.8473,4.8734,44253,0
1993-02-22,4.8473,4.8734,4.7416,4.7416,480201,0
1993-02-23,4.7676,4.9266,4.6268,4.8734,142294,0
1993-02-24,4.8734,4.8734,4.7416,4.794,122092,0
1993-02-25,4.794,4.9,4.794,4.9,57189,0
1993-02-26,4.8734,4.9,4.8734,4.9,10666,0
1993-03-01,4.9,4.9531,4.9,4.9,232839,0
1993-03-02,4.8734,4.9266,4.8206,4.9,11346,0
1993-03-03,4.9266,4.9883,4.9,4.9,66266,0
1993-03-04,4.9266,4.9883,4.9266,4.9531,102577,0
1993-03-05,4.9266,4.9883,4.9266,4.9883,30635,0
1993-03-08,4.9531,5.1203,4.9531,5.1203,14751,0
1993-03-09,5.1203,5.1203,5.0147,5.0147,19516,0
1993-03-10,4.9883,5.0147,4.9531,5.0147,74889,0
1993-03-11,5.0675,5.0675,5.0675,5.0675,4085,0
1993-03-12,5.0675,5.1822,5.0675,5.1469,80791,0
1993-03-15,5.2085,5.2085,5.1822,5.2085,7036,0
1993-03-16,5.1822,5.2877,5.1822,5.2877,12255,0
1993-03-17,5.235,5.235,5.1469,5.1822,83512,0
1993-03-18,5.1203,5.1822,5.1203,5.1822,39713,0
1993-03-19,5.1822,5.1822,5.094,5.1469,52875,0
1993-03-22,5.094,5.094,5.0675,5.0675,14751,0
1993-03-23,5.0675,5.1203,5.0675,5.0675,3631,0
1993-03-24,5.094,5.1469,5.094,5.1203,15204,0
1993-03-25,5.1822,5.1822,5.1822,5.1822,6808,0
1993-03-26,5.4551,5.4551,5.314,5.3407,68764,0
1993-03-29,5.314,5.314,5.2877,5.2877,66950,0
1993-03-30,5.2877,5.3936,5.2877,5.3936,13390,0
1993-03-31,5.3936,5.4288,5.3671,5.3936,64677,0
1993-04-01,5.3671,5.4288,5.3407,5.3407,39713,0
1993-04-02,5.3671,5.3671,5.2877,5.2877,64906,0
1993-04-05,5.2614,5.2877,5.235,5.2614,46067,0
1993-04-06,5.2085,5.235,5.1822,5.235,42212,0
1993-04-07,5.235,5.235,5.1203,5.1203,92136,0
1993-04-08,5.094,5.1469,5.094,5.094,10893,0
1993-04-12,5.0675,5.0675,5.0147,5.0412,82829,0
1993-04-13,5.0412,5.0412,4.8734,4.8734,54011,0
1993-04-14,4.8734,4.8734,4.794,4.8473,33359,0
1993-04-15,4.794,4.8473,4.794,4.8473,94180,0
1993-04-16,4.8206,4.8734,4.794,4.8734,46067,0
1993-04-19,4.8473,4.9531,4.8473,4.9531,36993,0
1993-04-20,5.0675,5.1203,5.0147,5.094,48339,0
1993-04-21,5.1469,5.235,5.0675,5.094,60821,0
1993-04-22,5.094,5.2085,5.094,5.1822,10439,0
1993-04-23,5.1822,5.235,4.9531,5.1203,450699,0
1993-04-26,5.1203,5.1203,5.0412,5.0412,27232,0
1993-04-27,5.0675,5.1469,5.0675,5.094,141158,0
1993-04-28,5.0675,5.0675,5.0675,5.0675,19745,0
1993-04-29,5.0675,5.2085,5.0675,5.1822,82606,0
1993-04-30,5.2085,5.2614,5.1822,5.2085,33359,0
1993-05-03,5.235,5.235,5.1203,5.1469,70805,0
1993-05-04,5.1822,5.235,5.1822,5.2085,47885,0
1993-05-05,5.235,5.235,5.1469,5.1822,130492,0
1993-05-06,5.1822,5.235,5.1469,5.1822,21560,0
1993-05-07,5.1822,5.1822,5.094,5.1203,45391,0
1993-05-10,5.1822,5.2614,5.1822,5.2614,30411,0
1993-05-11,5.2614,5.2614,5.1469,5.1469,18610,0
1993-05-12,5.094,5.1203,5.0675,5.1203,51288,0
1993-05-13,5.1203,5.1822,5.1203,5.1469,4085,0
1993-05-14,5.3407,5.3407,5.235,5.2877,91004,0
1993-05-17,5.2614,5.2877,5.2614,5.2877,32224,0
1993-05-18,5.3407,5.4551,5.2877,5.4551,42663,0
1993-05-19,5.3936,5.3936,5.2877,5.3671,51515,0
1993-05-20,5.3671,5.4288,5.3407,5.3671,47658,0
1993-05-21,5.4288,5.7019,5.4288,5.6227,83287,0
1993-05-24,5.5608,5.5874,5.5608,5.5608,37671,0
1993-05-25,5.5608,5.5874,5.5079,5.5874,42663,0
1993-05-26,5.5346,5.5608,5.5079,5.5608,41299,0
1993-05-27,5.5874,5.6227,5.5608,5.5608,118691,0
1993-05-28,5.6227,5.6227,5.5079,5.5608,24964,0
1993-06-01,5.5608,5.5608,5.4817,5.4817,13619,0
1993-06-02,5.4551,5.4551,5.3671,5.4288,93501,0
1993-06-03,5.3936,5.5874,5.3936,5.5874,100309,0
1993-06-04,5.5874,5.5874,5.5079,5.5079,28366,0
1993-06-07,5.5608,5.5608,5.5079,5.5608,36993,0
1993-06-08,5.5608,5.5874,5.4288,5.4288,31769,0
1993-06-09,5.4551,5.5079,5.3407,5.5079,59683,0
1993-06-10,5.5079,5.5079,5.314,5.3407,25642,0
1993-06-11,5.314,5.3407,5.314,5.314,37671,0
1993-06-14,5.314,5.4551,5.314,5.4551,38353,0
1993-06-15,5.4288,5.4288,5.2877,5.314,50381,0
1993-06-16,5.3407,5.3407,5.314,5.3407,5897,0
1993-06-17,5.3671,5.3671,5.2877,5.314,81696,0
1993-06-18,5.3936,5.5608,5.3936,5.4817,29047,0
1993-06-21,5.5079,5.5079,5.4817,5.4817,61728,0
1993-06-22,5.5079,5.5079,5.4288,5.4288,18838,0
1993-06-23,5.4551,5.5079,5.4551,5.4817,11804,0
1993-06-24,5.4817,5.4817,5.4551,5.4817,14751,0
1993-06-25,5.4551,5.4817,5.4551,5.4817,39033,0
1993-06-28,5.4551,5.5079,5.3936,5.4817,47432,0
1993-06-29,5.5079,5.5608,5.5079,5.5608,79655,0
1993-06-30,5.5874,5.5874,5.3407,5.3407,28366,0
1993-07-01,5.3936,5.5079,5.3936,5.5079,87597,0
1993-07-02,5.5079,5.5079,5.4551,5.4817,117101,0
1993-07-06,5.4817,5.4817,5.4288,5.4288,63995,0
1993-07-07,5.4288,5.4551,5.4288,5.4551,6127,0
1993-07-08,5.4817,5.4817,5.1822,5.2085,104618,0
1993-07-09,5.2614,5.3936,5.2614,5.3407,49927,0
1993-07-12,5.314,5.314,5.2877,5.2877,8169,0
1993-07-13,5.314,5.4288,5.314,5.3936,82606,0
1993-07-14,5.3936,5.3936,5.3671,5.3671,36084,0
1993-07-15,5.3671,5.3671,5.3407,5.3671,15430,0
1993-07-16,5.3671,5.3671,5.2877,5.2877,171113,0
1993-07-19,5.235,5.235,5.094,5.1469,36312,0
1993-07-20,5.2085,5.235,5.1822,5.235,3859,0
1993-07-21,5.2877,5.2877,5.235,5.235,17247,0
1993-07-22,5.235,5.3936,5.235,5.3936,36537,0
1993-07-23,5.3936,5.7019,5.3936,5.6227,368548,0
1993-07-26,5.6227,5.6227,5.5079,5.5079,175878,0
1993-07-27,5.5079,5.5608,5.4817,5.4817,174743,0
1993-07-28,5.5346,5.6227,5.5346,5.6227,5221,0
1993-07-29,5.5874,5.5874,5.5608,5.5874,55146,0
1993-07-30,5.5346,5.5608,5.4817,5.5608,5673,0
1993-08-02,5.5346,5.6758,5.5346,5.6227,35405,0
1993-08-03,5.7019,5.7019,5.6227,5.6491,65586,0
1993-08-04,5.6227,5.6491,5.6227,5.6491,7262,0
1993-08-05,5.6227,5.6758,5.6227,5.6758,61273,0
1993-08-06,5.6758,5.6758,5.6227,5.6491,5447,0
1993-08-09,5.6491,5.6491,5.5346,5.5608,42438,0
1993-08-10,5.5874,5.7019,5.5874,5.6491,14976,0
1993-08-11,5.6758,5.6758,5.5608,5.5874,94180,0
1993-08-12,5.6227,5.6227,5.5346,5.5608,154770,0
1993-08-13,5.5346,5.6758,5.5346,5.6491,133211,0
1993-08-16,5.6227,6.0018,5.6227,5.8694,118463,0
1993-08-17,5.9221,6.0634,5.8694,6.0282,70350,0
1993-08-18,6.0897,6.1161,6.0282,6.1161,228981,0
1993-08-19,6.0634,6.1428,6.0282,6.1428,55146,0
1993-08-20,6.1428,6.2486,6.1161,6.2486,44025,0
1993-08-23,6.2486,6.3366,6.2218,6.2486,102577,0
1993-08-24,6.1957,6.2486,6.1957,6.2486,18383,0
1993-08-25,6.2486,6.2486,6.1957,6.2486,43346,0
1993-08-26,6.2486,6.2748,6.1957,6.2486,12255,0
1993-08-27,6.2486,6.2748,6.2486,6.2748,7489,0
1993-08-30,6.2748,6.2748,6.2486,6.2748,27232,0
1993-08-31,6.2218,6.2486,6.1428,6.2486,91004,0
1993-09-01,6.2486,6.3366,6.2218,6.2748,59914,0
1993-09-02,6.3896,6.3896,6.3896,6.3896,100534,0
1993-09-03,6.3628,6.3896,6.3366,6.3896,27687,0
1993-09-07,6.4424,6.4424,6.2486,6.2748,18838,0
1993-09-08,6.3102,6.3628,6.2218,6.2748,50834,0
1993-09-09,6.2748,6.4424,6.2748,6.3896,203562,0
1993-09-10,6.4424,6.4424,6.3896,6.4424,25189,0
1993-09-13,6.4424,6.4424,6.416,6.4424,23827,0
1993-09-14,6.3896,6.4424,6.3896,6.3896,61728,0
1993-09-15,6.3896,6.3896,6.2748,6.3896,77841,0
1993-09-16,6.3366,6.3896,6.3366,6.3896,202658,0
1993-09-17,6.3896,6.3896,6.3366,6.3896,38805,0
1993-09-20,6.3628,6.3896,6.3366,6.3628,41299,0
1993-09-21,6.3628,6.3896,6.3102,6.3628,24281,0
1993-09-22,6.3628,6.3628,6.2748,6.3102,90322,0
1993-09-23,6.2486,6.3102,6.2218,6.2748,37900,0
1993-09-24,6.2748,6.3102,6.2486,6.2748,8398,0
1993-09-27,6.3102,6.3102,6.2218,6.2486,25189,0
1993-09-28,6.2218,6.3366,6.2218,6.3366,17021,0
1993-09-29,6.3102,6.3366,6.2748,6.3102,90093,0
1993-09-30,6.3628,6.4424,6.3628,6.4424,126635,0
1993-10-01,6.4686,6.5304,6.3896,6.5304,73301,0
1993-10-04,6.5304,6.5304,6.5038,6.5304,106211,0
1993-10-05,6.5304,6.5571,6.5038,6.5038,116418,0
1993-10-06,6.5038,6.5834,6.5038,6.5834,33813,0
1993-10-07,6.5834,6.5834,6.5304,6.5571,14524,0
1993-10-08,6.5571,6.5571,6.5038,6.5571,15889,0
1993-10-11,6.5571,6.5571,6.5038,6.5038,13390,0
1993-10-12,6.5571,6.6628,6.5571,6.6628,63995,0
1993-10-13,6.6628,6.6893,6.6362,6.6628,40622,0
1993-10-14,6.6098,6.6362,6.5834,6.5834,159308,0
1993-10-15,6.6098,6.6098,6.5304,6.5571,35175,0
1993-10-18,6.5571,6.5834,6.5571,6.5571,23149,0
1993-10-19,6.5571,6.5571,6.3896,6.416,52650,0
1993-10-20,6.416,6.416,6.2748,6.3628,27232,0
1993-10-21,6.3628,6.3628,6.3102,6.3628,13161,0
1993-10-22,6.3628,6.3896,6.3366,6.3896,63995,0
1993-10-25,6.4424,6.5571,6.3896,6.5571,74889,0
1993-10-26,6.5571,6.5571,6.416,6.5038,30863,0
1993-10-27,6.4686,6.5571,6.4686,6.5571,37671,0
1993-10-28,6.5571,6.5834,6.5304,6.5834,13619,0
1993-10-29,6.5304,6.5834,6.5304,6.5834,45160,0
1993-11-01,6.5834,6.5834,6.5571,6.5834,35175,0
1993-11-02,6.5834,6.5834,6.5304,6.5834,29954,0
1993-11-03,6.5304,6.5571,6.3366,6.3628,108706,0
1993-11-04,6.3366,6.3896,6.3102,6.3896,286625,0
1993-11-05,6.3366,6.3896,6.2748,6.3102,7262,0
1993-11-08,6.2748,6.2748,6.2486,6.2486,46524,0
1993-11-09,6.2748,6.2748,6.2748,6.2748,16567,0
1993-11-10,6.2748,6.5038,6.2748,6.5038,32680,0
1993-11-11,6.5038,6.5038,6.3628,6.3896,9533,0
1993-11-12,6.3896,6.4686,6.3896,6.4424,12483,0
1993-11-15,6.416,6.4686,6.416,6.4686,43116,0
1993-11-16,6.4424,6.4424,6.3628,6.3628,49245,0
1993-11-17,6.3896,6.4686,6.3366,6.3366,201975,0
1993-11-18,6.3366,6.3366,6.1957,6.2486,64221,0
1993-11-19,6.2748,6.2748,6.2486,6.2748,64906,0
1993-11-22,6.2748,6.2748,6.2218,6.2218,7036,0
1993-11-23,6.1692,6.1957,6.1692,6.1692,164756,0
1993-11-24,6.1957,6.2218,6.1692,6.2218,38805,0
1993-11-26,6.1957,6.1957,6.1692,6.1692,1365,0
1993-11-29,6.1428,6.1692,6.0897,6.1161,12483,0
1993-11-30,6.0897,6.1692,6.0282,6.1428,40622,0
1993-12-01,6.1161,6.1428,6.0634,6.1428,71259,0
1993-12-02,6.1161,6.1428,6.0634,6.0634,16567,0
1993-12-03,6.0018,6.0634,5.949,6.0634,194940,0
1993-12-06,6.0282,6.2748,6.0018,6.2748,255077,0
1993-12-07,6.3896,6.4686,6.3896,6.4424,151140,0
1993-12-08,6.416,6.416,6.3896,6.416,56734,0
1993-12-09,6.416,6.4424,6.416,6.416,15430,0
1993-12-10,6.416,6.4686,6.416,6.4686,8398,0
1993-12-13,6.4686,6.6628,6.4686,6.5571,41983,0
1993-12-14,6.5571,6.5571,6.5304,6.5304,15889,0
1993-12-15,6.5038,6.5571,6.5038,6.5571,22920,0
1993-12-16,6.5304,6.5304,6.5038,6.5038,12255,0
1993-12-17,6.5571,6.6098,6.5571,6.5834,57643,0
1993-12-20,6.6098,6.6362,6.4686,6.5304,65357,0
1993-12-21,6.5834,6.5834,6.5038,6.5038,58097,0
1993-12-22,6.5038,6.5834,6.4686,6.5834,76705,0
1993-12-23,6.6098,6.7507,6.5834,6.7507,61955,0
1993-12-27,6.7772,6.9092,6.7772,6.9092,17476,0
1993-12-28,6.8565,7.0506,6.8565,6.9712,50154,0
1993-12-29,6.9712,6.9712,6.8565,6.9445,46067,0
1993-12-30,6.8832,6.9445,6.8832,6.9445,15889,0
1993-12-31,6.9712,6.9712,6.9092,6.9712,7262,0
1994-01-03,6.9712,6.9712,6.7507,6.7507,263930,0
1994-01-04,6.7507,6.7507,6.6098,6.6098,169069,0
1994-01-05,6.6098,6.6362,6.5834,6.6098,124589,0
1994-01-06,6.6098,6.6362,6.6098,6.6098,41983,0
1994-01-07,6.6098,6.6362,6.6098,6.6362,42663,0
1994-01-10,6.6362,6.6893,6.6362,6.6893,9757,0
1994-01-11,6.6098,6.6628,6.6098,6.6628,48565,0
1994-01-12,6.6362,6.7155,6.6098,6.6098,77386,0
1994-01-13,6.6098,6.6098,6.5571,6.5834,64221,0
1994-01-14,6.6098,6.6362,6.5571,6.5571,47205,0
1994-01-17,6.5834,6.6098,6.5571,6.6098,16794,0
1994-01-18,6.6098,6.6628,6.6098,6.6362,21103,0
1994-01-19,6.6098,6.6628,6.5834,6.6628,37900,0
1994-01-20,6.6362,6.6893,6.6098,6.6893,65128,0
1994-01-21,6.5571,6.5571,6.3896,6.4686,143651,0
1994-01-24,6.4424,6.4686,6.3896,6.416,99625,0
1994-01-25,6.416,6.5304,6.3896,6.5038,38805,0
1994-01-26,6.5571,6.6098,6.5571,6.6098,111653,0
1994-01-27,6.6098,6.6628,6.5834,6.6362,90773,0
1994-01-28,6.6628,6.7507,6.6628,6.7507,42212,0
1994-01-31,6.8036,6.8036,6.7155,6.8036,58779,0
1994-02-01,6.8302,6.8302,6.8036,6.8302,71712,0
1994-02-02,6.8302,6.8565,6.7772,6.8302,34269,0
1994-02-03,6.8832,6.8832,6.8302,6.8302,25642,0
1994-02-04,6.8565,6.8832,6.5571,6.5571,51288,0
1994-02-07,6.5571,6.5834,6.5304,6.5304,56734,0
1994-02-08,6.5834,6.5834,6.4424,6.5304,46067,0
1994-02-09,6.5304,6.5571,6.4686,6.5571,41299,0
1994-02-10,6.5304,6.5571,6.416,6.4424,44707,0
1994-02-11,6.4424,6.5038,6.416,6.4686,3859,0
1994-02-14,6.5038,6.5038,6.4424,6.4686,38127,0
1994-02-15,6.4424,6.5571,6.4424,6.5304,59009,0
1994-02-16,6.5571,6.5571,6.5304,6.5571,16794,0
1994-02-17,6.5038,6.5038,6.4686,6.4686,113016,0
1994-02-18,6.5304,6.5304,6.4686,6.4686,7717,0
1994-02-22,6.4424,6.5834,6.4424,6.5304,46976,0
1994-02-23,6.5834,6.5834,6.4686,6.5038,82829,0
1994-02-24,6.4686,6.5038,6.3896,6.416,407580,0
1994-02-25,6.416,6.4686,6.416,6.4424,89638,0
1994-02-28,6.4424,6.5038,6.4424,6.4686,6579,0
1994-03-01,6.4686,6.5834,6.4686,6.5571,42212,0
1994-03-02,6.5038,6.5834,6.5038,6.5834,21785,0
1994-03-03,6.5571,6.5834,6.5571,6.5834,55374,0
1994-03-04,6.6098,6.6098,6.5038,6.5834,151594,0
1994-03-07,6.5834,6.6362,6.5571,6.6362,102577,0
1994-03-08,6.6362,6.6362,6.5834,6.6362,4539,0
1994-03-09,6.6098,6.6628,6.6098,6.6628,19290,0
1994-03-10,6.6628,6.6628,6.5571,6.5571,60364,0
1994-03-11,6.5571,6.5834,6.5571,6.5571,17247,0
1994-03-14,6.5834,6.6098,6.5571,6.5834,17927,0
1994-03-15,6.5834,6.6098,6.5571,6.5834,17247,0
1994-03-16,6.5834,6.5834,6.5571,6.5834,14976,0
1994-03-17,6.5571,6.5834,6.5571,6.5571,66720,0
1994-03-18,6.5834,6.6362,6.5571,6.6362,44707,0
1994-03-21,6.5834,6.6098,6.5834,6.6098,7489,0
1994-03-22,6.5834,6.6098,6.5571,6.5571,36993,0
1994-03-23,6.5571,6.6098,6.5304,6.6098,164303,0
1994-03-24,6.5834,6.6098,6.5571,6.5571,48108,0
1994-03-25,6.5571,6.6098,6.5571,6.5571,87825,0
1994-03-28,6.5038,6.5304,6.4686,6.5038,33586,0
1994-03-29,6.5038,6.5038,6.4424,6.4424,70350,0
1994-03-30,6.4424,6.4686,6.3102,6.3102,111198,0
1994-03-31,6.2748,6.2748,6.1957,6.1957,112563,0
1994-04-04,6.0634,6.1161,6.0018,6.0018,163622,0
1994-04-05,6.0018,6.0282,6.0018,6.0018,355386,0
1994-04-06,6.0282,6.0634,6.0282,6.0634,80563,0
1994-04-07,6.0634,6.2218,6.0634,6.1692,142744,0
1994-04-08,6.1161,6.2218,6.0897,6.0897,39487,0
1994-04-11,6.1161,6.1428,6.0282,6.0282,108022,0
1994-04-12,6.0282,6.0634,6.0018,6.0634,78296,0
1994-04-13,6.0634,6.1161,6.0282,6.0282,36537,0
1994-04-14,6.0634,6.0897,6.0018,6.0018,28823,0
1994-04-15,5.9752,6.0634,5.9752,6.0018,12483,0
1994-04-18,6.0282,6.0282,6.0018,6.0282,8623,0
1994-04-19,6.0282,6.1161,5.9752,6.0018,11804,0
1994-04-20,6.0018,6.0018,5.8694,5.949,102349,0
1994-04-21,5.8959,6.0282,5.8959,6.0282,19516,0
1994-04-22,6.0282,6.1692,6.0282,6.1692,12483,0
1994-04-25,6.1957,6.3366,6.1692,6.3366,64221,0
1994-04-26,6.3366,6.3896,6.3366,6.3896,24281,0
1994-04-28,6.416,6.5038,6.416,6.5038,18610,0
1994-04-29,6.5304,6.5304,6.3896,6.416,29730,0
1994-05-02,6.416,6.4424,6.3896,6.416,75115,0
1994-05-03,6.3896,6.416,6.3896,6.416,91004,0
1994-05-04,6.416,6.5038,6.416,6.5038,8169,0
1994-05-05,6.5304,6.5304,6.5038,6.5038,20877,0
1994-05-06,6.4424,6.4424,6.3628,6.3628,88731,0
1994-05-09,6.3366,6.3366,6.1161,6.1161,40850,0
1994-05-10,6.1692,6.1957,6.1428,6.1957,12935,0
1994-05-11,6.1692,6.2218,5.9752,5.9752,38805,0
1994-05-12,6.0282,6.0634,5.949,6.0282,127769,0
1994-05-13,6.0018,6.0018,5.9752,6.0018,5897,0
1994-05-16,6.0018,6.1692,6.0018,6.1692,24739,0
1994-05-17,6.1692,6.1692,6.1161,6.1161,49245,0
1994-05-18,6.1428,6.1428,6.1161,6.1428,16112,0
1994-05-19,6.1428,6.1428,6.0018,6.0282,21560,0
1994-05-20,6.0634,6.0634,6.0018,6.0018,23149,0
1994-05-23,6.0018,6.0018,5.949,5.949,73752,0
1994-05-24,5.9752,6.0282,5.9752,6.0018,125269,0
1994-05-25,6.0018,6.0282,5.949,5.949,80336,0
1994-05-26,5.949,6.0018,5.949,5.949,19062,0
1994-05-27,5.9752,6.0018,5.949,6.0018,35858,0
1994-05-31,6.0018,6.0634,5.949,6.0634,57869,0
1994-06-01,6.0897,6.1428,6.0634,6.1428,146374,0
1994-06-02,6.1692,6.1692,6.1428,6.1692,40166,0
1994-06-03,6.1428,6.2486,6.1428,6.2486,10666,0
1994-06-06,6.2486,6.3102,6.2486,6.3102,3859,0
1994-06-07,6.2748,6.3102,6.2486,6.3102,29730,0
1994-06-08,6.3366,6.3628,6.2748,6.3102,17927,0
1994-06-09,6.3102,6.3102,6.3102,6.3102,2271,0
1994-06-10,6.2748,6.2748,6.2486,6.2486,17476,0
1994-06-13,6.3628,6.3896,6.3628,6.3896,16341,0
1994-06-14,6.3896,6.416,6.3102,6.3102,20424,0
1994-06-15,6.3102,6.416,6.3102,6.3102,20877,0
1994-06-16,6.3366,6.4424,6.2748,6.4424,47432,0
1994-06-17,6.6098,6.6362,6.3628,6.3896,95087,0
1994-06-20,6.3628,6.3628,6.1692,6.1692,76705,0
1994-06-21,6.1692,6.1692,6.1161,6.1161,105296,0
1994-06-22,6.1692,6.1692,6.1428,6.1692,61728,0
1994-06-23,6.1692,6.2218,6.1692,6.1692,12935,0
1994-06-24,6.1692,6.2218,6.1692,6.1957,28366,0
1994-06-27,6.1428,6.1692,6.1161,6.1161,7036,0
1994-06-28,6.1428,6.1957,6.1161,6.1692,18155,0
1994-06-29,6.1428,6.1957,6.1161,6.1161,26781,0
1994-06-30,6.1161,6.1692,6.1161,6.1161,35175,0
1994-07-01,6.1428,6.2218,6.1161,6.2218,104845,0
1994-07-05,6.1692,6.178,6.0897,6.1161,53786,0
1994-07-06,6.1428,6.1428,6.1161,6.1161,48565,0
1994-07-07,6.1692,6.2218,6.1161,6.1957,68764,0
1994-07-08,6.1692,6.2486,6.1692,6.1957,25189,0
1994-07-11,6.1957,6.2218,6.1692,6.1692,48789,0
1994-07-12,6.2218,6.3102,6.1957,6.3102,15430,0
1994-07-13,6.3366,6.3628,6.3366,6.3366,4993,0
1994-07-14,6.3896,6.5304,6.3896,6.5038,16567,0
1994-07-15,6.4424,6.5571,6.4424,6.4424,19972,0
1994-07-18,6.5038,6.5038,6.4686,6.4686,18383,0
1994-07-19,6.5038,6.5571,6.5038,6.5304,35405,0
1994-07-20,6.5038,6.5571,6.5038,6.5571,14524,0
1994-07-21,6.5571,6.5571,6.5038,6.5038,20194,0
1994-07-22,6.5038,6.8832,6.5038,6.8302,185182,0
1994-07-25,6.8832,6.9976,6.8832,6.9976,83287,0
1994-07-26,6.9092,6.9445,6.7507,6.7507,56054,0
1994-07-27,6.7772,6.8565,6.7507,6.8036,95997,0
1994-07-28,6.8302,6.8565,6.8036,6.8302,77386,0
1994-07-29,6.8565,6.9445,6.8302,6.9445,25872,0
1994-08-01,6.9445,7.0238,6.9445,6.9445,45615,0
1994-08-02,6.9445,6.9976,6.9445,6.9445,118463,0
1994-08-03,6.9445,7.1386,6.9445,7.0506,52423,0
1994-08-04,7.0506,7.0506,6.9445,7.0506,180415,0
1994-08-05,7.0506,7.0506,6.9445,7.0506,22920,0
1994-08-08,6.9976,7.0238,6.9976,7.0238,8169,0
1994-08-09,7.0238,7.0506,6.9976,7.0506,26781,0
1994-08-10,7.0506,7.0769,6.9712,6.9712,64677,0
1994-08-11,7.0238,7.0506,6.9976,7.0506,5673,0
1994-08-12,7.0769,7.1033,7.0506,7.0506,22693,0
1994-08-15,7.0506,7.0769,7.0506,7.0769,3403,0
1994-08-16,7.0506,7.1825,7.0238,7.1562,25420,0
1994-08-17,7.1825,7.1825,7.1386,7.1386,163394,0
1994-08-18,7.1562,7.2179,7.1562,7.1825,14524,0
1994-08-19,7.1562,7.2972,7.1562,7.2972,76479,0
1994-08-22,7.2179,7.2179,7.1386,7.1825,149779,0
1994-08-23,7.1562,7.4029,7.1562,7.4029,94180,0
1994-08-24,7.4647,7.5175,7.4647,7.5175,68535,0
1994-08-25,7.5175,7.5441,7.4029,7.5441,62184,0
1994-08-26,7.5175,7.5175,7.3853,7.4647,23149,0
1994-08-29,7.4909,7.5175,7.4647,7.5175,56734,0
1994-08-30,7.4909,7.6851,7.4909,7.6585,57189,0
1994-08-31,7.6585,7.7995,7.6585,7.7644,69215,0
1994-09-01,7.7644,7.9579,7.7644,7.9053,317261,0
1994-09-02,7.9314,7.9579,7.9314,7.9314,191987,0
1994-09-06,7.9848,7.9848,7.7995,7.826,204244,0
1994-09-07,7.826,7.8439,7.826,7.826,121639,0
1994-09-08,7.826,7.8439,7.826,7.8439,95997,0
1994-09-09,7.826,7.826,7.5441,7.5793,130715,0
1994-09-12,7.5793,7.5793,7.4029,7.4647,173606,0
1994-09-13,7.4647,7.4647,7.4381,7.4381,17476,0
1994-09-14,7.4381,7.4381,7.3853,7.3853,58097,0
1994-09-15,7.4381,7.4381,7.2972,7.2972,82381,0
1994-09-16,7.3853,7.3853,7.2972,7.3589,143195,0
1994-09-19,7.3853,7.3853,7.2972,7.3589,86010,0
1994-09-20,7.3236,7.3236,7.2972,7.2972,2496,0
1994-09-21,7.2972,7.3589,7.2972,7.3236,79203,0
1994-09-22,7.3236,7.3589,7.2446,7.2708,150006,0
1994-09-23,7.3589,7.3853,7.1033,7.1033,222627,0
1994-09-26,7.1825,7.2708,7.1562,7.2708,105979,0
1994-09-27,7.2972,7.3853,7.1825,7.1825,52423,0
1994-09-28,7.2446,7.3589,7.2446,7.2708,167028,0
1994-09-29,7.2446,7.2446,6.9445,7.0506,91910,0
1994-09-30,7.1033,7.1033,7.0769,7.1033,34040,0
1994-10-03,7.0506,7.0769,7.0506,7.0506,45844,0
1994-10-04,7.0506,7.0506,6.9976,6.9976,24508,0
1994-10-05,7.0238,7.0238,6.9092,6.9445,78746,0
1994-10-06,6.9092,6.9092,6.7155,6.7772,15660,0
1994-10-07,6.8302,6.9445,6.8302,6.8832,23149,0
1994-10-10,6.8565,7.1033,6.8565,6.9712,35405,0
1994-10-11,7.0238,7.1386,7.0238,7.1386,26552,0
1994-10-12,7.1386,7.1562,7.1386,7.1386,37900,0
1994-10-13,7.1386,7.1562,7.1386,7.1562,51288,0
1994-10-14,7.1562,7.1562,7.0769,7.1562,126857,0
1994-10-17,7.1386,7.1386,7.0769,7.1033,70578,0
1994-10-18,7.1033,7.1033,7.0769,7.1033,81924,0
1994-10-19,7.1033,7.2972,7.1033,7.2446,102122,0
1994-10-20,7.2708,7.5441,7.2708,7.2708,189947,0
1994-10-21,7.2708,7.597,7.2446,7.4909,103711,0
1994-10-24,7.4909,7.5175,7.4381,7.4647,78067,0
1994-10-25,7.4647,7.5175,7.4647,7.4647,144561,0
1994-10-26,7.4909,7.4909,7.3236,7.3236,132532,0
1994-10-27,7.3853,7.4381,7.3853,7.4029,6808,0
1994-10-28,7.4381,7.7113,7.4381,7.597,64448,0
1994-10-31,7.6232,7.6232,7.5175,7.5175,47885,0
1994-11-01,7.4647,7.5441,7.4647,7.5441,32905,0
1994-11-02,7.597,7.597,7.5175,7.5793,36766,0
1994-11-03,7.6232,7.7379,7.6232,7.7379,105296,0
1994-11-04,7.826,7.826,7.7644,7.7995,33132,0
1994-11-07,7.8439,7.8439,7.7379,7.7379,31769,0
1994-11-08,7.7644,7.7644,7.7113,7.7113,116647,0
1994-11-09,7.6851,7.7113,7.597,7.597,83287,0
1994-11-10,7.6585,7.6851,7.6585,7.6851,17927,0
1994-11-11,7.6232,7.6851,7.597,7.6232,58097,0
1994-11-14,7.6851,7.6851,7.5793,7.6585,32680,0
1994-11-15,7.6851,7.826,7.6851,7.7644,24964,0
1994-11-16,7.7644,7.879,7.7644,7.7995,47205,0
1994-11-17,7.7995,7.826,7.7995,7.826,82381,0
1994-11-18,7.826,7.9848,7.7995,7.826,30863,0
1994-11-21,7.8439,7.9053,7.826,7.9053,34040,0
1994-11-22,7.9053,7.9053,7.826,7.826,11574,0
1994-11-23,7.826,7.826,7.6585,7.6851,104618,0
1994-11-25,7.6585,7.6851,7.6585,7.6851,22466,0
1994-11-28,7.7113,7.7379,7.597,7.6585,46748,0
1994-11-29,7.6585,7.6585,7.597,7.6232,30635,0
1994-11-30,7.6585,7.7113,7.6585,7.6851,150234,0
1994-12-01,7.6851,7.6851,7.5793,7.5793,32224,0
1994-12-02,7.5441,7.5793,7.2972,7.5793,39487,0
1994-12-05,7.5793,7.5793,7.3589,7.3589,27462,0
1994-12-06,7.3589,7.4381,7.3589,7.3589,38353,0
1994-12-07,7.3236,7.4029,7.2972,7.3853,14751,0
1994-12-08,7.3853,7.3853,7.1033,7.1033,57415,0
1994-12-09,7.1386,7.1386,6.8832,6.8832,46748,0
1994-12-12,6.9445,7.0506,6.8302,7.0238,150913,0
1994-12-13,7.0769,7.1386,7.0506,7.1033,20424,0
1994-12-14,7.1562,7.2446,7.1562,7.2179,79429,0
1994-12-15,7.2708,7.597,7.2708,7.597,39261,0
1994-12-16,7.597,7.6585,7.5793,7.597,71484,0
1994-12-19,7.5793,7.6585,7.5441,7.5441,23374,0
1994-12-20,7.4909,7.6851,7.4909,7.6851,42212,0
1994-12-21,7.7113,7.9848,7.7113,7.8439,55601,0
1994-12-22,7.9053,7.9579,7.9053,7.9053,26098,0
1994-12-23,7.9053,7.9314,7.9053,7.9314,10893,0
1994-12-27,7.9314,7.9314,7.9053,7.9053,8169,0
1994-12-28,7.879,7.9053,7.7113,7.7379,26326,0
1994-12-29,7.7379,7.7379,7.6851,7.6851,10212,0
1994-12-30,7.6585,7.9848,7.6585,7.9848,86239,0
1995-01-03,8.0199,8.099,7.9314,7.9314,121867,0
1995-01-04,7.9314,7.9579,7.9053,7.9314,22238,0
1995-01-05,7.9848,7.9848,7.9579,7.9848,58779,0
1995-01-06,8.0199,8.2047,8.0199,8.2047,83059,0
1995-01-09,8.2047,8.2047,8.0373,8.0638,40396,0
1995-01-10,8.099,8.2047,8.099,8.1784,45160,0
1995-01-11,8.1518,8.1518,7.9314,8.1518,65586,0
1995-01-12,8.1254,8.2842,8.1254,8.2842,94180,0
1995-01-13,8.2842,8.4252,8.2399,8.4252,74435,0
1995-01-16,8.4252,8.866,8.4252,8.8131,319527,0
1995-01-17,8.7599,8.8131,8.6454,8.6809,187454,0
1995-01-18,8.7074,8.8131,8.5927,8.7248,262340,0
1995-01-19,8.7599,8.866,8.6809,8.6809,82606,0
1995-01-20,8.6809,8.7867,8.6634,8.7867,41529,0
1995-01-23,8.8131,8.9187,8.8131,8.8131,99172,0
1995-01-24,8.8131,8.9187,8.8131,8.866,120504,0
1995-01-25,8.901,8.9451,8.7074,8.7074,45391,0
1995-01-26,8.7599,8.866,8.6454,8.866,81470,0
1995-01-27,8.866,8.866,8.5663,8.8131,80107,0
1995-01-30,8.8392,8.901,8.7599,8.7867,80791,0
1995-01-31,8.8131,8.8392,8.7599,8.8131,79884,0
1995-02-01,8.8131,8.866,8.7074,8.8131,84872,0
1995-02-02,8.8131,8.866,8.7867,8.7867,23601,0
1995-02-03,8.8131,9.0865,8.8131,8.901,27007,0
1995-02-06,8.9451,8.9451,8.866,8.9187,136164,0
1995-02-07,8.9805,9.0069,8.9187,8.9805,84422,0
1995-02-08,9.0334,9.0334,8.9805,9.0334,36084,0
1995-02-09,9.0069,9.1216,9.0069,9.0865,56054,0
1995-02-10,9.1216,9.1474,9.0597,9.1474,13390,0
1995-02-13,9.1474,9.1474,9.0597,9.0597,25642,0
1995-02-14,9.0597,9.0597,8.866,8.9187,77841,0
1995-02-15,8.9805,9.0334,8.9451,9.0069,127769,0
1995-02-16,9.0334,9.2018,9.0334,9.1474,60594,0
1995-02-17,9.0865,9.2018,9.0865,9.1474,72393,0
1995-02-21,9.1474,9.1474,9.0597,9.0865,42438,0
1995-02-22,9.0865,9.0865,9.0069,9.0334,91456,0
1995-02-23,9.0334,9.2543,9.0334,9.1657,67400,0
1995-02-24,9.2018,9.2263,9.1657,9.2018,19516,0
1995-02-27,9.2018,9.2263,9.0865,9.1216,36993,0
1995-02-28,9.1657,9.3401,9.1657,9.2263,182910,0
1995-03-01,9.2263,9.2263,9.1657,9.2018,54689,0
1995-03-02,9.2018,9.2808,9.2018,9.2808,50154,0
1995-03-03,9.2263,9.2543,9.0334,9.2018,85555,0
1995-03-06,9.1216,9.2543,9.0686,9.2543,76479,0
1995-03-07,9.305,9.3401,9.0865,9.3401,76251,0
1995-03-08,9.305,9.4744,9.2543,9.3401,101214,0
1995-03-09,9.3401,9.3401,9.1474,9.1657,39261,0
1995-03-10,9.2263,9.3847,9.2263,9.3847,69897,0
1995-03-13,9.3587,9.528,9.3587,9.4474,149553,0
1995-03-14,9.502,9.694,9.4744,9.642,51969,0
1995-03-15,9.642,9.801,9.642,9.747,195165,0
1995-03-16,9.747,10.029,9.747,9.826,342222,0
1995-03-17,9.801,9.889,9.747,9.826,105296,0
1995-03-20,9.861,9.861,9.747,9.801,72167,0
1995-03-21,9.826,9.916,9.747,9.747,350846,0
1995-03-22,9.694,9.72,9.606,9.606,34040,0
1995-03-23,9.642,9.642,9.4744,9.563,170431,0
1995-03-24,9.606,9.606,9.502,9.528,59009,0
1995-03-27,9.642,9.642,9.502,9.528,41529,0
1995-03-28,9.563,9.563,9.4744,9.502,87144,0
1995-03-29,9.587,9.587,9.4744,9.4744,51969,0
1995-03-30,9.502,9.502,9.4474,9.502,38353,0
1995-03-31,9.502,9.587,9.4744,9.502,56054,0
1995-04-03,9.4474,9.4474,9.305,9.4474,150913,0
1995-04-04,9.502,9.528,9.4474,9.4474,45844,0
1995-04-05,9.4474,9.528,9.305,9.3587,159086,0
1995-04-06,9.4198,9.4198,9.305,9.3847,316575,0
1995-04-07,9.4198,9.4474,9.3401,9.3401,96451,0
1995-04-10,9.2543,9.3587,9.2543,9.3587,94634,0
1995-04-11,9.3401,9.3401,9.2263,9.2543,45391,0
1995-04-12,9.2263,9.3587,9.2263,9.2808,33813,0
1995-04-13,9.305,9.305,9.2018,9.2263,21332,0
1995-04-17,9.2543,9.305,9.2263,9.2263,27687,0
1995-04-18,9.2263,9.2263,9.0865,9.1216,42212,0
1995-04-19,9.1216,9.1216,8.9805,9.0597,66950,0
1995-04-20,9.0069,9.0334,8.9805,8.9805,117780,0
1995-04-21,8.9805,9.0069,8.866,8.9187,233971,0
1995-04-24,9.0069,9.4744,9.0069,9.4744,258935,0
1995-04-25,9.4744,9.4744,9.3587,9.4474,38127,0
1995-04-26,9.4474,9.4744,9.3587,9.3847,31769,0
1995-04-27,9.3401,9.3587,9.2018,9.305,70805,0
1995-04-28,9.3401,9.4474,9.305,9.4474,47658,0
1995-05-01,9.3587,9.528,9.3587,9.4744,68535,0
1995-05-02,9.528,9.861,9.502,9.801,386477,0
1995-05-03,9.801,10.003,9.747,10.003,80791,0
1995-05-04,9.941,9.941,9.801,9.826,142514,0
1995-05-05,9.783,9.801,9.694,9.783,62634,0
1995-05-08,9.528,9.606,9.4474,9.587,135255,0
1995-05-09,9.606,9.642,9.563,9.642,42663,0
1995-05-10,9.642,9.694,9.587,9.667,19972,0
1995-05-11,9.606,9.606,9.563,9.587,46067,0
1995-05-12,9.563,9.587,9.502,9.502,78523,0
1995-05-15,9.4474,9.528,9.4474,9.528,65357,0
1995-05-16,9.528,9.528,9.4474,9.4744,342674,0
1995-05-17,9.4744,9.4744,9.4198,9.4198,46067,0
1995-05-18,9.4474,9.4744,9.4198,9.4744,53556,0
1995-05-19,9.4198,9.502,9.4198,9.4744,91230,0
1995-05-22,9.4744,9.528,9.4744,9.502,92365,0
1995-05-23,9.563,9.606,9.502,9.606,33813,0
1995-05-24,9.667,9.747,9.606,9.747,49927,0
1995-05-25,9.801,9.801,9.563,9.694,69897,0
1995-05-26,9.72,9.72,9.667,9.667,20877,0
1995-05-30,9.642,9.747,9.642,9.72,76479,0
1995-05-31,9.72,9.826,9.72,9.826,25642,0
1995-06-01,9.801,9.861,9.587,9.694,129808,0
1995-06-02,9.642,9.642,9.606,9.642,34719,0
1995-06-05,9.606,9.642,9.587,9.642,113920,0
1995-06-06,9.642,9.72,9.587,9.72,126635,0
1995-06-07,9.72,9.826,9.72,9.783,12255,0
1995-06-08,9.72,9.916,9.72,9.916,80107,0
1995-06-09,9.826,9.861,9.747,9.801,44253,0
1995-06-12,9.747,9.826,9.667,9.747,20194,0
1995-06-13,9.783,9.941,9.783,9.801,30635,0
1995-06-14,9.861,9.861,9.694,9.72,27917,0
1995-06-15,9.694,9.861,9.694,9.826,21332,0
1995-06-16,9.826,9.861,9.72,9.747,43116,0
1995-06-19,9.747,9.889,9.694,9.783,22693,0
1995-06-20,9.826,9.941,9.783,9.783,70126,0
1995-06-21,9.783,9.826,9.783,9.826,83968,0
1995-06-22,9.861,10.082,9.826,10.082,103484,0
1995-06-23,10.082,10.082,10.003,10.029,57415,0
1995-06-26,9.916,9.941,9.72,9.747,47885,0
1995-06-27,9.801,9.861,9.694,9.694,65810,0
1995-06-28,9.747,9.861,9.694,9.783,206059,0
1995-06-29,9.783,9.861,9.747,9.783,94407,0
1995-06-30,9.801,9.801,9.694,9.694,37671,0
1995-07-03,9.747,9.889,9.747,9.889,4993,0
1995-07-05,9.889,10.003,9.889,9.969,39942,0
1995-07-06,9.941,10.003,9.932,10.003,70350,0
1995-07-07,9.969,10.603,9.969,10.488,346309,0
1995-07-10,10.55,10.795,10.55,10.708,142063,0
1995-07-11,10.664,10.821,10.629,10.821,71259,0
1995-07-12,10.795,10.929,10.795,10.911,80336,0
1995-07-13,10.911,10.929,10.77,10.77,91683,0
1995-07-14,10.795,10.884,10.664,10.821,34269,0
1995-07-17,10.795,10.795,10.488,10.55,31998,0
1995-07-18,10.603,10.603,10.301,10.382,46748,0
1995-07-19,10.382,10.382,10.224,10.224,68764,0
1995-07-20,10.189,10.488,10.107,10.488,87597,0
1995-07-21,10.47,10.848,10.47,10.664,170204,0
1995-07-24,10.629,10.629,10.405,10.405,161581,0
1995-07-25,10.357,10.488,10.357,10.488,627935,0
1995-07-26,10.47,10.68,10.405,10.68,29047,0
1995-07-27,10.629,10.848,10.629,10.848,113698,0
1995-07-28,10.848,10.989,10.848,10.911,36084,0
1995-07-31,10.911,11.183,10.911,11.183,106211,0
1995-08-01,11.183,11.21,11.07,11.104,27462,0
1995-08-02,11.104,11.21,11.104,11.21,22013,0
1995-08-03,11.236,11.236,10.963,11.07,53786,0
1995-08-04,11.043,11.07,10.963,11.015,52423,0
1995-08-07,10.989,11.183,10.989,11.183,39713,0
1995-08-08,11.122,11.509,11.122,11.431,169973,0
1995-08-09,11.352,11.457,11.324,11.431,74889,0
1995-08-10,11.431,11.483,11.405,11.405,28141,0
1995-08-11,11.405,11.457,11.183,11.21,21103,0
1995-08-14,11.183,11.405,11.183,11.405,62184,0
1995-08-15,11.352,11.457,11.324,11.431,36084,0
1995-08-16,11.405,11.483,11.352,11.483,253717,0
1995-08-17,11.483,11.677,11.405,11.405,133211,0
1995-08-18,11.509,11.73,11.509,11.705,166800,0
1995-08-21,11.765,12.028,11.765,12.004,132985,0
1995-08-22,11.986,12.004,11.924,11.924,104165,0
1995-08-23,11.924,11.951,11.791,11.871,125497,0
1995-08-24,11.924,12.232,11.871,11.899,101893,0
1995-08-25,11.899,11.951,11.809,11.809,28366,0
1995-08-28,11.809,11.809,11.509,11.626,49245,0
1995-08-29,11.368,11.561,11.368,11.561,86918,0
1995-08-30,11.561,11.561,11.509,11.561,94634,0
1995-08-31,11.561,11.626,11.561,11.626,36312,0
1995-09-01,11.561,11.561,11.457,11.483,75115,0
1995-09-05,11.509,11.589,11.457,11.589,122317,0
1995-09-06,11.652,11.924,11.652,11.844,29730,0
1995-09-07,11.791,11.871,11.765,11.871,37671,0
1995-09-08,11.871,12.117,11.871,12.117,39033,0
1995-09-11,12.117,12.117,12.028,12.064,45160,0
1995-09-12,12.091,12.287,12.091,12.287,93044,0
1995-09-13,12.311,12.445,12.311,12.311,57415,0
1995-09-14,12.311,12.311,12.172,12.172,58097,0
1995-09-15,12.004,12.206,12.004,12.206,83968,0
1995-09-18,12.144,12.172,12.091,12.117,82829,0
1995-09-19,12.172,12.232,12.144,12.206,68535,0
1995-09-20,12.232,12.232,12.172,12.206,71484,0
1995-09-21,12.172,12.232,12.172,12.172,127311,0
1995-09-22,12.117,12.117,11.986,12.117,58548,0
1995-09-25,12.172,12.232,12.064,12.172,63089,0
1995-09-26,12.172,12.206,12.004,12.004,164986,0
1995-09-27,12.004,12.028,12.004,12.004,28597,0
1995-09-28,12.004,12.064,11.951,12.064,66266,0
1995-09-29,11.986,12.39,11.986,12.144,107797,0
1995-10-02,12.117,12.117,12.064,12.064,115283,0
1995-10-03,12.004,12.064,11.899,11.951,133893,0
1995-10-04,11.951,12.232,11.951,12.117,221723,0
1995-10-05,12.117,12.287,11.457,11.509,137072,0
1995-10-06,11.509,11.626,11.183,11.626,210599,0
1995-10-09,11.561,11.561,11.122,11.352,53332,0
1995-10-10,11.352,11.352,10.68,10.848,151594,0
1995-10-11,11.015,11.122,10.963,10.963,184045,0
1995-10-12,11.015,11.07,10.743,11.015,589133,0
1995-10-13,11.236,11.405,11.236,11.236,237832,0
1995-10-16,11.352,11.405,11.289,11.352,310904,0
1995-10-17,11.352,11.405,11.236,11.352,53556,0
1995-10-18,11.457,11.457,11.236,11.236,132303,0
1995-10-19,11.236,11.352,11.236,11.352,167706,0
1995-10-20,11.405,11.405,11.07,11.183,427777,0
1995-10-23,11.236,11.352,11.122,11.236,184275,0
1995-10-24,11.236,11.352,11.122,11.289,95543,0
1995-10-25,11.236,11.352,10.911,10.911,145694,0
1995-10-26,10.963,10.963,10.68,10.911,400318,0
1995-10-27,10.795,11.183,10.795,11.015,322025,0
1995-10-30,10.911,11.236,10.911,11.07,227391,0
1995-10-31,11.07,11.791,11.015,11.626,300013,0
1995-11-01,11.626,11.844,11.561,11.561,303189,0
1995-11-02,11.626,11.677,11.457,11.677,261204,0
1995-11-03,11.561,11.844,11.509,11.791,122772,0
1995-11-06,11.677,12.172,11.561,12.172,113920,0
1995-11-07,12.064,12.338,12.064,12.338,98491,0
1995-11-08,12.338,12.338,11.899,11.899,91004,0
1995-11-09,12.004,12.39,12.004,12.338,307276,0
1995-11-10,12.338,12.445,12.338,12.39,212641,0
1995-11-13,12.39,12.612,12.338,12.559,133211,0
1995-11-14,12.559,12.886,12.505,12.779,439808,0
1995-11-15,12.886,13.274,12.886,13.218,774538,0
1995-11-16,13.274,13.491,13.274,13.491,314989,0
1995-11-17,13.389,13.389,12.886,13.167,358787,0
1995-11-20,13.218,13.218,13.167,13.218,250310,0
1995-11-21,13.274,13.274,13.167,13.218,725747,0
1995-11-22,13.274,13.274,13.274,13.274,120959,0
1995-11-24,13.274,13.274,13.218,13.218,32905,0
1995-11-27,13.218,13.274,13.052,13.274,392829,0
1995-11-28,13.274,13.44,13.218,13.389,91910,0
1995-11-29,13.389,13.389,13.326,13.389,134119,0
1995-11-30,13.389,13.44,13.274,13.44,82151,0
1995-12-01,13.44,13.555,13.218,13.274,225804,0
1995-12-04,13.326,13.44,13.218,13.44,330648,0
1995-12-05,13.44,13.555,13.44,13.491,153866,0
1995-12-06,13.555,13.555,13.389,13.44,96901,0
1995-12-07,13.326,13.389,13.326,13.389,83739,0
1995-12-08,13.001,13.167,12.673,12.779,1393855,0
1995-12-11,12.779,12.779,12.505,12.559,381257,0
1995-12-12,12.673,12.673,12.39,12.39,248271,0
1995-12-13,12.445,12.725,12.445,12.725,115057,0
1995-12-14,12.725,12.725,12.445,12.445,153866,0
1995-12-15,12.338,12.338,12.232,12.232,199932,0
1995-12-18,11.122,11.561,11.122,11.509,356066,0
1995-12-19,11.791,12.232,11.791,11.899,485873,0
1995-12-20,11.899,12.004,11.844,12.004,240326,0
1995-12-21,12.004,12.172,11.791,11.791,444118,0
1995-12-22,11.561,11.951,11.561,11.951,208559,0
1995-12-26,11.951,11.951,11.899,11.899,80107,0
1995-12-27,12.004,12.232,12.004,12.172,256213,0
1995-12-28,12.172,12.172,12.004,12.117,205831,0
1995-12-29,12.232,12.39,12.064,12.338,85784,0
1996-01-02,12.338,12.39,12.232,12.39,124589,0
1996-01-03,12.39,12.673,12.117,12.172,347217,0
1996-01-04,12.287,12.338,12.117,12.172,428232,0
1996-01-05,12.064,12.338,12.064,12.232,385340,0
1996-01-08,12.117,12.172,12.117,12.172,70126,0
1996-01-09,12.064,12.064,11.791,11.844,158629,0
1996-01-10,11.899,11.899,11.457,11.457,313401,0
1996-01-11,11.561,11.951,11.561,11.844,100759,0
1996-01-12,11.791,11.844,11.73,11.791,68991,0
1996-01-15,11.73,12.004,11.73,11.899,236925,0
1996-01-16,11.899,12.232,11.791,11.951,217860,0
1996-01-17,11.899,12.117,11.899,11.899,178824,0
1996-01-18,11.951,12.338,11.951,12.172,539662,0
1996-01-19,12.287,12.39,12.172,12.39,287304,0
1996-01-22,12.39,12.559,12.287,12.505,241460,0
1996-01-23,12.559,12.779,12.559,12.779,157497,0
1996-01-24,12.831,13.114,12.831,13.114,144330,0
1996-01-25,13.114,13.114,13.052,13.114,255987,0
1996-01-26,13.114,13.389,13.114,13.274,136618,0
1996-01-29,13.326,13.326,13.114,13.114,238056,0
1996-01-30,13.001,13.114,12.779,12.946,249631,0
1996-01-31,13.001,13.001,12.831,12.946,275731,0
1996-02-01,13.052,13.389,13.001,13.326,179962,0
1996-02-02,13.389,13.389,13.274,13.389,57869,0
1996-02-05,13.326,13.933,13.326,13.88,225121,0
1996-02-06,13.88,14.375,13.826,14.375,217860,0
1996-02-07,14.322,14.322,13.715,13.715,108931,0
1996-02-08,13.765,13.933,13.389,13.66,470893,0
1996-02-09,13.715,13.715,13.389,13.389,297745,0
1996-02-12,13.389,14.048,13.389,13.826,583003,0
1996-02-13,13.826,13.826,13.274,13.326,155677,0
1996-02-14,13.326,13.326,13.114,13.218,394872,0
1996-02-15,13.218,13.218,13.114,13.167,357199,0
1996-02-16,13.167,13.167,12.946,13.001,684216,0
1996-02-20,12.779,12.886,12.612,12.779,1011689,0
1996-02-21,12.831,13.218,12.831,13.218,1075006,0
1996-02-22,13.114,13.66,13.114,13.44,932942,0
1996-02-23,13.555,13.66,13.274,13.491,242594,0
1996-02-26,13.44,13.607,13.389,13.555,113470,0
1996-02-27,13.555,13.66,13.001,13.001,108022,0
1996-02-28,13.114,13.274,13.052,13.114,746170,0
1996-02-29,13.114,13.167,12.886,13.001,91683,0
1996-03-01,12.886,12.946,12.445,12.946,192442,0
1996-03-04,12.886,13.389,12.886,13.389,99625,0
1996-03-05,13.326,13.389,12.831,12.946,132985,0
1996-03-06,13.052,13.052,13.001,13.001,78296,0
1996-03-07,13.114,13.114,13.001,13.052,86918,0
1996-03-08,13.114,13.114,12.831,12.831,265063,0
1996-03-11,12.725,13.114,12.725,13.001,150913,0
1996-03-12,13.052,13.052,12.946,13.001,124359,0
1996-03-13,13.001,13.114,13.001,13.052,109382,0
1996-03-14,13.114,13.44,13.114,13.167,525815,0
1996-03-15,13.114,13.114,13.001,13.052,56961,0
1996-03-18,13.44,13.826,13.389,13.555,1397939,0
1996-03-19,13.555,14.436,13.555,14.322,671508,0
1996-03-20,14.375,14.646,14.322,14.646,421651,0
1996-03-21,14.646,14.928,14.542,14.709,234425,0
1996-03-22,14.763,14.877,14.763,14.877,292976,0
1996-03-25,14.928,15.526,14.928,15.477,262112,0
1996-03-26,15.424,15.477,15.036,15.036,770454,0
1996-03-27,15.09,15.09,14.542,14.763,216043,0
1996-03-28,14.709,14.763,14.542,14.646,223080,0
1996-03-29,14.646,15.149,14.542,15.036,244410,0
1996-04-01,15.09,15.09,14.709,14.814,65357,0
1996-04-02,14.877,14.877,14.436,14.436,294564,0
1996-04-03,14.542,14.646,14.488,14.646,194940,0
1996-04-04,14.981,15.317,14.981,15.254,132303,0
1996-04-08,14.877,15.202,14.542,15.202,305229,0
1996-04-09,15.202,15.372,14.928,14.981,153412,0
1996-04-10,14.981,14.981,14.595,14.646,100309,0
1996-04-11,14.488,14.542,14.269,14.375,214000,0
1996-04-12,14.436,14.436,14.322,14.436,120051,0
1996-04-15,14.436,14.877,14.436,14.877,194483,0
1996-04-16,15.09,15.09,14.877,14.928,421651,0
1996-04-17,14.928,14.981,14.814,14.877,221036,0
1996-04-18,14.542,15.09,14.436,14.814,549872,0
1996-04-19,14.814,15.09,14.814,15.036,77386,0
1996-04-22,14.981,15.254,14.928,15.254,72167,0
1996-04-23,15.372,15.424,15.254,15.317,223533,0
1996-04-24,14.981,15.372,14.928,15.317,240100,0
1996-04-25,15.372,15.372,15.202,15.254,44253,0
1996-04-26,15.372,15.372,14.646,14.709,154091,0
1996-04-29,14.928,15.317,14.928,15.317,123680,0
1996-04-30,15.424,15.758,15.424,15.59,255987,0
1996-05-01,15.59,15.644,15.317,15.59,231931,0
1996-05-02,15.59,15.644,14.981,15.202,136391,0
1996-05-03,15.202,16.85,15.202,16.137,462954,0
1996-05-06,16.082,16.082,15.477,15.59,113016,0
1996-05-07,15.644,15.811,15.59,15.59,195620,0
1996-05-08,15.696,15.696,15.317,15.372,154316,0
1996-05-09,15.477,15.526,15.372,15.424,66040,0
1996-05-10,15.424,15.424,15.202,15.202,98946,0
1996-05-13,15.254,15.644,15.254,15.424,189039,0
1996-05-14,15.477,15.644,15.254,15.59,245773,0
1996-05-15,15.59,15.861,15.526,15.861,184275,0
1996-05-16,15.811,15.861,15.696,15.861,98946,0
1996-05-17,15.861,15.861,15.424,15.477,74435,0
1996-05-20,15.477,15.526,15.254,15.526,143424,0
1996-05-21,15.59,15.861,15.526,15.758,196302,0
1996-05-22,15.644,15.758,15.59,15.644,39942,0
1996-05-23,15.696,15.696,15.59,15.644,110744,0
1996-05-24,15.59,15.758,15.59,15.758,60821,0
1996-05-28,15.811,16.031,15.811,15.969,287076,0
1996-05-29,15.969,15.969,15.526,15.526,278907,0
1996-05-30,15.59,15.644,15.526,15.644,63089,0
1996-05-31,15.644,15.644,15.424,15.644,134799,0
1996-06-03,15.59,15.59,15.424,15.424,122999,0
1996-06-04,15.424,15.811,15.424,15.59,228071,0
1996-06-05,15.644,15.811,15.59,15.811,168163,0
1996-06-06,15.861,15.861,15.758,15.758,69446,0
1996-06-07,15.758,15.811,15.424,15.811,48565,0
1996-06-10,15.811,15.811,15.59,15.644,37671,0
1996-06-11,15.644,15.758,15.372,15.372,126404,0
1996-06-12,15.424,15.526,15.372,15.424,140700,0
1996-06-13,15.477,15.526,15.424,15.477,183820,0
1996-06-14,15.526,15.59,15.424,15.477,71033,0
1996-06-17,15.477,15.644,15.372,15.644,98946,0
1996-06-18,15.644,15.758,15.424,15.526,272325,0
1996-06-19,15.526,15.59,15.202,15.202,60139,0
1996-06-20,15.254,15.317,15.09,15.09,81016,0
1996-06-21,15.09,15.09,14.646,14.763,362191,0
1996-06-24,14.928,15.202,14.488,14.542,179509,0
1996-06-25,14.877,14.981,14.488,14.814,88731,0
1996-06-26,14.763,14.814,14.542,14.595,53786,0
1996-06-27,14.709,14.814,14.542,14.763,76025,0
1996-06-28,14.646,14.877,14.595,14.814,129808,0
1996-07-01,14.928,15.254,14.928,15.254,49245,0
1996-07-02,15.254,15.372,15.202,15.254,69215,0
1996-07-03,15.372,15.372,15.254,15.254,19516,0
1996-07-05,15.254,15.317,15.149,15.149,26098,0
1996-07-08,15.036,15.149,14.595,14.595,198344,0
1996-07-09,14.646,14.709,14.205,14.322,128675,0
1996-07-10,14.375,14.375,14.205,14.205,41757,0
1996-07-11,14.322,14.322,13.88,13.933,257348,0
1996-07-12,13.933,14.322,13.933,14.322,61501,0
1996-07-15,14.763,14.763,14.205,14.205,108476,0
1996-07-16,14.205,14.269,13.274,13.715,193122,0
1996-07-17,13.826,14.048,13.826,14.048,117555,0
1996-07-18,14.101,15.477,13.933,15.477,315219,0
1996-07-19,15.202,15.202,14.595,14.814,181096,0
1996-07-22,14.709,15.149,14.646,14.981,88731,0
1996-07-23,15.149,15.149,14.595,14.595,184501,0
1996-07-24,14.488,14.709,14.269,14.595,165891,0
1996-07-25,14.646,14.981,14.595,14.981,47432,0
1996-07-26,14.928,15.036,14.928,14.981,154544,0
1996-07-29,15.036,15.036,14.814,14.877,45844,0
1996-07-30,14.877,14.981,14.877,14.981,196077,0
1996-07-31,15.036,15.372,15.008,15.317,115510,0
1996-08-01,15.372,15.424,15.317,15.372,213094,0
1996-08-02,15.477,16.082,15.477,15.861,166345,0
1996-08-05,15.811,15.916,15.526,15.811,323614,0
1996-08-06,15.861,15.861,15.811,15.811,54463,0
1996-08-07,15.916,16.082,15.916,16.082,223080,0
1996-08-08,16.198,16.198,16.031,16.082,148872,0
1996-08-09,16.082,16.198,16.082,16.198,22693,0
1996-08-12,16.198,16.303,16.082,16.303,176334,0
1996-08-13,16.303,16.355,16.25,16.303,120504,0
1996-08-14,16.41,16.691,16.41,16.575,147284,0
1996-08-15,16.575,16.575,16.41,16.527,753889,0
1996-08-16,16.527,17.187,16.527,17.187,202203,0
1996-08-19,17.132,17.187,16.637,16.691,59229,0
1996-08-20,16.801,16.85,16.637,16.691,145924,0
1996-08-21,16.691,16.691,16.637,16.637,38581,0
1996-08-22,16.746,17.018,16.691,16.911,18383,0
1996-08-23,16.911,16.911,16.691,16.746,58097,0
1996-08-26,16.691,16.85,16.691,16.691,62184,0
1996-08-27,16.691,16.801,16.637,16.691,81924,0
1996-08-28,16.746,16.911,16.746,16.911,190177,0
1996-08-29,16.911,16.911,16.691,16.801,198344,0
1996-08-30,16.801,16.801,16.527,16.691,87825,0
1996-09-03,16.303,16.637,16.198,16.303,110744,0
1996-09-04,16.527,16.746,16.527,16.575,55601,0
1996-09-05,16.637,16.691,16.198,16.25,239873,0
1996-09-06,16.25,16.527,16.198,16.473,93953,0
1996-09-09,16.527,16.85,16.473,16.637,211278,0
1996-09-10,16.575,16.691,16.527,16.527,51738,0
1996-09-11,16.527,16.527,16.355,16.527,53556,0
1996-09-12,16.527,16.746,16.527,16.746,48339,0
1996-09-13,16.911,17.081,16.85,16.963,107116,0
1996-09-16,16.911,16.963,16.746,16.801,147509,0
1996-09-17,16.746,16.801,16.637,16.691,120733,0
1996-09-18,16.746,16.746,16.41,16.41,97357,0
1996-09-19,16.473,16.746,16.473,16.637,49474,0
1996-09-20,16.527,16.746,16.473,16.746,76705,0
1996-09-23,16.637,16.691,16.527,16.691,44253,0
1996-09-24,16.691,16.746,16.637,16.691,39942,0
1996-09-25,16.746,16.746,16.41,16.575,177015,0
1996-09-26,16.637,16.691,16.41,16.41,204700,0
1996-09-27,16.137,16.25,15.811,16.198,1178939,0
1996-09-30,16.303,16.691,16.303,16.41,145468,0
1996-10-01,16.473,16.473,16.355,16.41,149324,0
1996-10-02,16.303,16.637,16.303,16.575,145468,0
1996-10-03,16.473,16.575,16.473,16.527,120959,0
1996-10-04,16.575,16.85,16.575,16.691,231705,0
1996-10-07,16.691,17.237,16.691,17.081,114605,0
1996-10-08,17.081,17.132,16.963,17.081,442531,0
1996-10-09,17.132,17.132,16.691,16.85,54463,0
1996-10-10,16.963,17.018,16.911,17.018,90093,0
1996-10-11,17.018,17.132,17.018,17.081,122772,0
1996-10-14,17.187,17.187,17.018,17.081,31089,0
1996-10-15,17.018,17.081,16.637,16.637,200840,0
1996-10-16,16.637,16.691,16.527,16.575,108022,0
1996-10-17,16.691,16.746,16.637,16.746,310680,0
1996-10-18,16.691,17.018,16.691,17.018,228753,0
1996-10-21,17.132,17.187,16.85,16.911,78976,0
1996-10-22,17.018,17.29,16.746,16.746,113241,0
1996-10-23,16.85,17.237,16.801,17.237,88959,0
1996-10-24,17.237,17.459,17.187,17.29,228300,0
1996-10-25,17.187,17.459,17.187,17.353,62634,0
1996-10-28,17.405,17.459,17.353,17.459,99625,0
1996-10-29,17.405,17.459,17.237,17.237,47885,0
1996-10-30,17.29,17.353,17.187,17.187,204925,0
1996-10-31,17.29,17.29,17.132,17.132,38127,0
1996-11-01,17.187,17.405,17.187,17.237,49927,0
1996-11-04,17.29,17.731,17.29,17.626,103032,0
1996-11-05,17.626,17.847,17.521,17.793,228981,0
1996-11-06,17.847,18.119,17.793,17.96,118463,0
1996-11-07,18.013,18.561,18.013,18.453,160443,0
1996-11-08,18.339,18.453,18.066,18.119,171113,0
1996-11-11,18.066,18.508,18.066,18.4,43116,0
1996-11-12,18.561,18.615,18.508,18.615,93721,0
1996-11-13,18.561,19.053,18.561,18.999,108476,0
1996-11-14,18.999,19.223,18.949,19.223,113470,0
1996-11-15,19.444,19.444,19.053,19.114,185635,0
1996-11-18,19.053,19.114,18.013,18.066,1151029,0
1996-11-19,18.066,18.285,18.066,18.119,180867,0
1996-11-20,18.013,18.173,17.902,17.96,203337,0
1996-11-21,18.013,18.013,17.847,17.96,199478,0
1996-11-22,17.96,17.96,17.847,17.847,108022,0
1996-11-25,17.847,18.561,17.847,18.561,211505,0
1996-11-26,18.561,19.053,18.285,18.285,343583,0
1996-11-27,18.4,18.4,18.119,18.236,59459,0
1996-11-29,18.119,18.453,18.119,18.285,49927,0
1996-12-02,18.4,18.615,18.285,18.615,68535,0
1996-12-03,18.561,18.779,18.4,18.615,68308,0
1996-12-04,18.675,18.675,18.119,18.119,145924,0
1996-12-05,18.173,18.4,18.119,18.236,41299,0
1996-12-06,18.119,18.119,17.847,18.119,99625,0
1996-12-09,18.236,18.285,18.173,18.236,90093,0
1996-12-10,18.339,18.339,18.066,18.066,414388,0
1996-12-11,18.066,18.285,18.013,18.013,58779,0
1996-12-12,18.013,18.173,17.96,18.013,53556,0
1996-12-13,17.96,17.96,17.521,17.626,89868,0
1996-12-16,17.731,17.847,17.677,17.731,21560,0
1996-12-17,17.626,17.96,17.521,17.847,59914,0
1996-12-18,17.793,18.066,17.626,18.066,92819,0
1996-12-19,18.173,18.285,17.96,17.96,106211,0
1996-12-20,17.731,18.236,17.626,18.173,150234,0
1996-12-23,18.236,18.236,18.013,18.119,56281,0
1996-12-24,18.066,18.119,18.013,18.066,13842,0
1996-12-26,18.013,18.236,18.013,18.173,87144,0
1996-12-27,18.066,18.285,17.96,18.236,136845,0
1996-12-30,18.285,18.285,18.066,18.236,45844,0
1996-12-31,18.236,18.339,17.847,18.339,114375,0
1997-01-02,18.285,18.4,18.066,18.285,102349,0
1997-01-03,18.4,18.615,18.339,18.508,65128,0
1997-01-06,18.4,18.897,18.339,18.561,66040,0
1997-01-07,18.508,18.842,18.508,18.675,102349,0
1997-01-08,18.726,18.842,18.4,18.508,90093,0
1997-01-09,18.615,18.615,18.285,18.453,86239,0
1997-01-10,18.4,18.4,18.066,18.173,82151,0
1997-01-13,18.236,18.4,18.066,18.285,89868,0
1997-01-14,18.339,18.4,18.066,18.119,50154,0
1997-01-15,18.119,18.119,17.731,17.731,142514,0
1997-01-16,17.847,17.847,17.521,17.573,249403,0
1997-01-17,17.677,17.847,17.573,17.677,193803,0
1997-01-20,17.731,18.173,17.677,18.066,316351,0
1997-01-21,18.013,18.508,17.96,18.508,73301,0
1997-01-22,18.4,18.508,18.285,18.453,158629,0
1997-01-23,18.508,18.561,18.4,18.453,92590,0
1997-01-24,18.339,18.508,18.119,18.508,133211,0
1997-01-27,18.615,18.615,18.4,18.561,221263,0
1997-01-28,18.675,18.675,18.173,18.285,82151,0
1997-01-29,18.285,18.4,18.119,18.173,122999,0
1997-01-30,18.236,18.897,18.236,18.615,485193,0
1997-01-31,18.842,18.949,18.236,18.842,180415,0
1997-02-03,18.842,18.999,18.339,18.999,93501,0
1997-02-04,19.053,19.114,18.615,18.675,295247,0
1997-02-05,18.675,18.779,18.508,18.508,113698,0
1997-02-06,18.615,18.615,18.119,18.4,73074,0
1997-02-07,18.453,18.726,18.453,18.561,129583,0
1997-02-10,18.615,18.615,18.285,18.285,30635,0
1997-02-11,18.339,18.675,18.285,18.339,27007,0
1997-02-12,18.4,18.453,18.173,18.236,59229,0
1997-02-13,18.339,18.508,18.285,18.508,93270,0
1997-02-14,18.561,18.561,18.066,18.4,101666,0
1997-02-18,18.4,18.453,18.236,18.4,161352,0
1997-02-19,18.4,18.561,18.4,18.508,543742,0
1997-02-20,18.453,18.561,18.4,18.453,314308,0
1997-02-21,18.453,18.453,17.847,18.4,711674,0
1997-02-24,18.4,18.453,18.339,18.453,55825,0
1997-02-25,18.508,18.615,18.339,18.453,100079,0
1997-02-26,18.453,18.508,18.339,18.508,273911,0
1997-02-27,18.508,18.508,18.066,18.119,67400,0
1997-02-28,18.236,18.339,18.119,18.119,25642,0
1997-03-03,18.119,18.173,17.847,18.013,104845,0
1997-03-04,18.013,18.013,17.731,17.731,110974,0
1997-03-05,17.731,17.902,17.731,17.793,97357,0
1997-03-06,17.902,18.173,17.793,18.066,146828,0
1997-03-07,18.119,18.236,17.96,18.066,158858,0
1997-03-10,18.066,18.066,17.847,18.013,181096,0
1997-03-11,18.013,18.561,17.902,18.561,262793,0
1997-03-12,18.675,18.675,18.236,18.236,88055,0
1997-03-13,18.285,18.842,18.173,18.726,164528,0
1997-03-14,18.615,18.675,18.508,18.561,127311,0
1997-03-17,18.508,18.508,18.173,18.508,118010,0
1997-03-18,18.615,18.842,18.561,18.726,304779,0
1997-03-19,18.779,18.842,18.615,18.726,224893,0
1997-03-20,18.726,18.726,18.173,18.453,106211,0
1997-03-21,18.508,18.999,18.508,18.949,143651,0
1997-03-24,18.949,20.27,18.949,20.217,304779,0
1997-03-25,20.27,20.49,19.88,19.936,249403,0
1997-03-26,20.049,21.152,20.049,20.762,234199,0
1997-03-27,20.762,21.045,19.829,20.049,295473,0
1997-03-31,19.997,19.997,18.119,18.119,503802,0
1997-04-01,18.236,19.169,18.173,18.949,187454,0
1997-04-02,18.999,19.829,18.842,19.725,258708,0
1997-04-03,19.662,19.662,19.114,19.389,268919,0
1997-04-04,19.389,19.494,19.282,19.389,209691,0
1997-04-07,19.494,20.049,19.494,19.997,139793,0
1997-04-08,20.049,20.217,19.936,19.936,236243,0
1997-04-09,19.997,19.997,19.389,19.389,180415,0
1997-04-10,19.389,19.554,19.389,19.494,71484,0
1997-04-11,19.494,19.494,18.897,18.949,226483,0
1997-04-14,18.949,18.999,18.561,18.999,169295,0
1997-04-15,19.223,19.662,19.223,19.609,125269,0
1997-04-16,19.609,19.662,19.334,19.609,112786,0
1997-04-17,19.609,20.27,19.609,19.88,272781,0
1997-04-18,19.936,20.324,19.936,20.102,162486,0
1997-04-21,20.102,20.164,19.444,19.494,69446,0
1997-04-22,19.494,20.217,19.494,20.217,157042,0
1997-04-23,20.49,20.657,19.829,19.88,253488,0
1997-04-24,19.88,20.102,19.88,20.102,134349,0
1997-04-25,20.049,20.049,19.494,19.554,137526,0
1997-04-28,19.554,19.829,19.554,19.662,98716,0
1997-04-29,19.829,20.049,19.829,19.936,175647,0
1997-04-30,19.88,20.436,19.88,20.375,162263,0
1997-05-01,20.436,20.657,20.324,20.49,235785,0
1997-05-02,20.545,21.045,20.49,20.817,251221,0
1997-05-05,20.817,21.045,20.708,20.762,343813,0
1997-05-06,20.657,20.932,20.49,20.762,287304,0
1997-05-07,20.817,20.817,20.607,20.762,266652,0
1997-05-08,20.817,20.932,20.708,20.708,60364,0
1997-05-09,20.708,20.762,20.27,20.27,224669,0
1997-05-12,20.375,20.436,20.164,20.324,295473,0
1997-05-13,20.375,20.375,20.102,20.102,235563,0
1997-05-14,20.217,20.27,20.049,20.049,187454,0
1997-05-15,20.102,20.545,20.049,20.545,200159,0
1997-05-16,20.545,20.545,20.049,20.164,144786,0
1997-05-19,20.217,20.217,19.936,19.997,66266,0
1997-05-20,20.049,20.27,19.829,20.164,124359,0
1997-05-21,20.217,20.436,20.217,20.375,129357,0
1997-05-22,20.49,20.708,20.102,20.217,159995,0
1997-05-23,20.27,20.436,20.27,20.436,71941,0
1997-05-27,20.49,20.708,20.375,20.436,163622,0
1997-05-28,20.545,20.607,20.27,20.49,76705,0
1997-05-29,20.436,20.436,20.164,20.27,50381,0
1997-05-30,20.217,20.27,20.102,20.217,94180,0
1997-06-02,20.27,20.27,20.102,20.102,45615,0
1997-06-03,20.164,20.164,19.88,20.164,243959,0
1997-06-04,20.27,20.324,20.049,20.164,169524,0
1997-06-05,20.436,20.708,20.324,20.708,200613,0
1997-06-06,20.657,21.045,20.657,21.045,174289,0
1997-06-09,21.045,21.539,21.045,21.539,183139,0
1997-06-10,21.592,21.592,21.205,21.257,162263,0
1997-06-11,21.257,21.539,21.257,21.257,103938,0
1997-06-12,21.318,21.699,21.318,21.699,112786,0
1997-06-13,21.699,21.864,21.539,21.592,177237,0
1997-06-16,21.539,21.539,21.257,21.423,74662,0
1997-06-17,21.372,21.486,21.257,21.257,43571,0
1997-06-18,21.372,21.539,21.257,21.539,98264,0
1997-06-19,21.372,21.539,21.257,21.257,80563,0
1997-06-20,21.318,21.318,20.982,21.045,89189,0
1997-06-23,21.045,21.205,20.982,20.982,79429,0
1997-06-24,21.152,21.318,20.982,20.982,98946,0
1997-06-25,20.982,21.257,20.817,21.008,70578,0
1997-06-26,21.071,21.098,20.817,20.817,70805,0
1997-06-27,20.817,21.045,20.708,20.88,73980,0
1997-06-30,20.88,20.982,20.657,20.932,202203,0
1997-07-01,21.045,21.152,20.708,20.817,120733,0
1997-07-02,20.906,20.932,20.817,20.906,140020,0
1997-07-03,20.957,20.957,20.817,20.932,86010,0
1997-07-07,20.932,20.982,20.817,20.932,78296,0
1997-07-08,20.817,21.045,20.817,20.932,99847,0
1997-07-09,20.932,20.932,20.657,20.708,116418,0
1997-07-10,20.708,21.008,20.571,21.008,186994,0
1997-07-11,20.932,20.932,20.607,20.817,249403,0
1997-07-14,20.708,21.071,20.708,21.008,384888,0
1997-07-15,21.125,21.486,21.125,21.292,348804,0
1997-07-16,21.23,21.318,21.098,21.23,172473,0
1997-07-17,21.292,21.318,21.045,21.098,130036,0
1997-07-18,21.071,21.23,20.932,21.045,205379,0
1997-07-21,20.762,20.762,20.324,20.545,177919,0
1997-07-22,20.607,21.23,20.518,21.205,199932,0
1997-07-23,21.152,21.539,21.098,21.098,84872,0
1997-07-24,21.152,21.257,21.045,21.045,133211,0
1997-07-25,21.071,21.071,20.657,20.708,214229,0
1997-07-28,20.762,21.372,20.708,21.23,142514,0
1997-07-29,21.152,21.178,20.571,20.571,127540,0
1997-07-30,20.683,21.045,20.683,20.853,153638,0
1997-07-31,20.762,21.152,20.632,20.657,104618,0
1997-08-01,20.683,20.708,20.545,20.708,111882,0
1997-08-04,20.762,20.762,20.375,20.409,1619204,0
1997-08-05,20.409,20.436,20.244,20.244,991263,0
1997-08-06,20.349,20.545,20.324,20.436,195849,0
1997-08-07,20.462,20.49,20.244,20.409,464088,0
1997-08-08,20.409,20.49,20.27,20.349,125724,0
1997-08-11,20.349,20.708,20.349,20.545,517193,0
1997-08-12,20.607,21.205,20.571,20.906,273233,0
1997-08-13,20.957,21.098,20.932,20.982,112563,0
1997-08-14,21.045,21.257,20.436,20.518,317713,0
1997-08-15,22.033,23.899,21.982,23.409,7039612,0
1997-08-18,23.381,23.691,23.136,23.275,1995467,0
1997-08-19,23.275,23.275,22.694,23.11,1639853,0
1997-08-20,23.083,23.46,22.966,23.433,1672078,0
1997-08-21,23.46,23.627,23.328,23.495,1886536,0
1997-08-22,23.409,23.433,23.301,23.381,1477820,0
1997-08-25,23.381,23.381,23.275,23.275,1306029,0
1997-08-26,23.275,23.46,23.275,23.328,2130264,0
1997-08-27,23.433,23.433,23.301,23.328,1951440,0
1997-08-28,23.355,23.355,22.966,22.966,382390,0
1997-08-29,22.994,22.994,22.835,22.862,528539,0
1997-09-02,22.862,22.966,22.835,22.862,465901,0
1997-09-03,22.862,23.25,22.773,23.25,969478,0
1997-09-04,23.25,23.25,22.966,23.136,494954,0
1997-09-05,23.185,23.25,23.055,23.055,156815,0
1997-09-08,23.055,23.301,23.055,23.301,945652,0
1997-09-09,23.185,23.46,23.185,23.381,1302169,0
1997-09-10,23.381,23.381,22.912,22.94,511292,0
1997-09-11,22.912,22.94,22.809,22.94,668105,0
1997-09-12,22.94,23.11,22.912,23.11,339727,0
1997-09-15,23.136,23.136,22.912,22.994,1154206,0
1997-09-16,23.02,23.185,23.02,23.185,526044,0
1997-09-17,23.158,23.549,23.158,23.549,537387,0
1997-09-18,23.6,23.796,23.495,23.627,380575,0
1997-09-19,23.627,23.627,23.6,23.6,347217,0
1997-09-22,23.714,23.714,23.522,23.522,245544,0
1997-09-23,23.575,23.627,23.575,23.627,662884,0
1997-09-24,23.627,24.042,23.627,23.796,523771,0
1997-09-25,23.796,24.157,23.654,24.095,563264,0
1997-09-26,24.131,24.403,24.131,24.342,258708,0
1997-09-29,24.342,24.342,23.964,23.964,423922,0
1997-09-30,23.989,24.208,23.989,24.208,268013,0
1997-10-01,24.157,24.342,23.936,24.342,389199,0
1997-10-02,24.377,24.622,24.377,24.456,609100,0
1997-10-03,24.677,24.844,24.377,24.377,416886,0
1997-10-06,24.403,24.622,24.342,24.569,526721,0
1997-10-07,24.622,24.73,24.569,24.704,402815,0
1997-10-08,24.704,24.704,24.236,24.236,266197,0
1997-10-09,24.236,24.403,24.183,24.377,451381,0
1997-10-10,24.314,24.535,24.288,24.535,185182,0
1997-10-13,24.535,24.535,24.288,24.314,230797,0
1997-10-14,24.342,24.456,23.899,23.989,242594,0
1997-10-15,23.964,24.095,23.872,23.964,163850,0
1997-10-16,23.964,24.015,23.6,23.654,162035,0
1997-10-17,23.654,23.654,23.11,23.275,242594,0
1997-10-20,23.328,23.6,23.275,23.575,478158,0
1997-10-21,23.627,23.899,23.522,23.714,614774,0
1997-10-22,23.769,23.964,23.741,23.824,279132,0
1997-10-23,23.824,23.824,23.46,23.6,295473,0
1997-10-24,23.627,23.769,23.575,23.575,412801,0
1997-10-27,23.46,23.46,22.472,22.668,466358,0
1997-10-28,22.253,22.912,21.927,22.862,870081,0
1997-10-29,22.862,22.912,22.694,22.72,564168,0
1997-10-30,22.747,22.862,22.694,22.72,567572,0
1997-10-31,22.835,23.185,22.694,22.72,447296,0
1997-11-03,22.747,23.355,22.747,23.25,805401,0
1997-11-04,23.25,23.25,22.994,23.02,144786,0
1997-11-05,23.083,23.46,22.994,23.46,627711,0
1997-11-06,23.522,23.899,23.433,23.627,241460,0
1997-11-07,23.627,23.627,23.381,23.549,109611,0
1997-11-10,23.575,23.654,23.433,23.654,157720,0
1997-11-11,23.769,23.899,23.654,23.691,355156,0
1997-11-12,23.627,23.741,23.575,23.714,199250,0
1997-11-13,23.741,23.847,23.714,23.741,135708,0
1997-11-14,23.769,23.899,23.627,23.796,168617,0
1997-11-17,23.796,23.989,23.796,23.824,265969,0
1997-11-18,23.847,24.677,23.796,24.43,479977,0
1997-11-19,24.342,24.949,24.342,24.87,587085,0
1997-11-20,24.896,25.506,24.896,25.478,828550,0
1997-11-21,25.478,25.894,25.45,25.832,692387,0
1997-11-24,25.86,25.86,25.363,25.39,379213,0
1997-11-25,25.39,25.45,24.896,25.337,339046,0
1997-11-26,25.416,25.45,25.169,25.224,175878,0
1997-11-28,25.286,25.286,24.949,25.065,154316,0
1997-12-01,25.117,25.224,25.065,25.065,452059,0
1997-12-02,25.117,25.699,25.065,25.699,378078,0
1997-12-03,25.723,26.05,25.586,25.723,590267,0
1997-12-04,25.778,26.414,25.778,26.414,137297,0
1997-12-05,26.414,26.492,26.219,26.332,91230,0
1997-12-08,26.387,26.439,26.246,26.414,147058,0
1997-12-09,26.414,26.713,26.246,26.633,522184,0
1997-12-10,26.659,26.659,26.359,26.387,288893,0
1997-12-11,26.332,26.439,26.219,26.387,645410,0
1997-12-12,26.439,26.659,26.439,26.58,266426,0
1997-12-15,26.607,26.772,26.467,26.58,143879,0
1997-12-16,26.517,27.072,26.439,26.467,1864295,0
1997-12-17,26.517,26.544,26.104,26.219,185182,0
1997-12-18,26.219,26.607,26.104,26.414,377853,0
1997-12-19,26.296,26.387,25.832,26.332,800637,0
1997-12-22,26.359,26.659,26.296,26.439,658347,0
1997-12-23,26.467,26.878,26.467,26.633,653128,0
1997-12-24,26.633,26.825,26.633,26.687,235785,0
1997-12-26,26.687,26.878,26.544,26.825,60594,0
1997-12-29,26.878,27.54,26.878,27.54,389880,0
1997-12-30,27.514,27.655,27.215,27.621,388973,0
1997-12-31,27.682,27.761,27.215,27.215,326335,0
1998-01-02,27.215,27.215,26.934,27.215,698514,0
1998-01-05,27.268,27.709,27.215,27.514,509024,0
1998-01-06,27.514,27.514,27.047,27.241,396686,0
1998-01-07,27.151,27.178,26.492,26.772,233066,0
1998-01-08,26.713,26.713,25.804,26.077,319527,0
1998-01-09,26.077,26.077,24.949,25.039,548963,0
1998-01-12,24.922,24.922,24.649,24.677,663111,0
1998-01-13,24.677,24.704,24.314,24.595,749123,0
1998-01-14,24.704,25.224,24.704,25.117,518322,0
1998-01-15,25.065,25.416,24.949,25.416,663569,0
1998-01-16,25.416,26.359,25.416,26.141,927723,0
1998-01-20,26.246,27.047,26.219,26.934,916601,0
1998-01-21,26.825,27.151,26.467,26.517,273007,0
1998-01-22,26.517,26.544,26.104,26.272,1440374,0
1998-01-23,26.296,26.387,26.141,26.272,330877,0
1998-01-26,26.296,26.296,25.778,25.894,461592,0
1998-01-27,25.894,27.151,25.894,26.659,515828,0
1998-01-28,26.659,27.54,26.659,27.322,467266,0
1998-01-29,27.099,27.595,27.099,27.426,853516,0
1998-01-30,27.514,27.866,27.486,27.709,326110,0
1998-02-02,27.981,28.281,27.955,27.981,391242,0
1998-02-03,28.033,28.175,27.866,27.981,407354,0
1998-02-04,28.008,28.149,27.866,28.06,425732,0
1998-02-05,28.033,28.421,27.955,28.096,353796,0
1998-02-06,28.06,28.06,27.655,27.734,477252,0
1998-02-09,27.761,27.866,27.022,27.072,419384,0
1998-02-10,27.178,27.595,27.125,27.151,373314,0
1998-02-11,27.268,27.595,27.151,27.151,288213,0
1998-02-12,27.178,27.215,26.633,26.878,484739,0
1998-02-13,26.878,26.878,26.439,26.544,345398,0
1998-02-17,26.544,26.987,26.544,26.659,1453992,0
1998-02-18,26.659,26.906,26.58,26.878,1650515,0
1998-02-19,26.878,26.906,26.58,26.687,739364,0
1998-02-20,26.741,26.772,26.439,26.517,410532,0
1998-02-23,26.544,26.772,26.492,26.517,675823,0
1998-02-24,26.272,26.492,26.167,26.296,1067515,0
1998-02-25,26.659,27.426,26.633,26.878,2236023,0
1998-02-26,26.934,28.642,26.934,28.344,2602979,0
1998-02-27,28.281,29.744,28.281,29.667,2814487,0
1998-03-02,29.549,30.184,29.549,29.667,1172817,0
1998-03-03,29.632,29.632,29.223,29.469,1242258,0
1998-03-04,29.469,29.469,29.162,29.187,637921,0
1998-03-05,29.187,29.418,28.863,29.385,457506,0
1998-03-06,29.358,29.858,29.358,29.604,759332,0
1998-03-09,29.522,30.184,29.418,29.418,278228,0
1998-03-10,29.632,30.844,29.632,30.623,1323049,0
1998-03-11,30.677,30.677,30.069,30.298,343583,0
1998-03-12,30.324,30.324,29.912,30.042,1831616,0
1998-03-13,30.157,30.238,29.912,29.991,491776,0
1998-03-16,30.104,30.352,29.966,29.991,825371,0
1998-03-17,30.018,30.432,29.991,30.324,1475099,0
1998-03-18,30.324,30.324,29.858,29.886,371724,0
1998-03-19,29.886,29.966,29.083,29.249,684673,0
1998-03-20,29.358,29.577,29.358,29.418,475435,0
1998-03-23,29.522,29.604,29.418,29.443,659028,0
1998-03-24,29.469,29.522,28.976,29.249,928630,0
1998-03-25,30.184,30.184,29.496,29.604,2762742,0
1998-03-26,29.604,29.604,29.277,29.304,812666,0
1998-03-27,29.418,29.469,28.976,29.187,1124250,0
1998-03-30,29.187,29.418,28.889,29.162,1458984,0
1998-03-31,29.187,29.187,28.67,28.863,5996153,0
1998-04-01,29.304,29.304,28.308,28.501,1534101,0
1998-04-02,28.615,28.863,27.761,28.811,951096,0
1998-04-03,28.916,29.058,28.721,28.721,658572,0
1998-04-06,28.836,28.863,28.253,28.396,625215,0
1998-04-07,28.501,28.501,27.981,28.253,478839,0
1998-04-08,28.149,28.281,27.813,27.955,1037336,0
1998-04-09,27.981,27.981,27.621,27.761,1274257,0
1998-04-13,27.866,27.902,27.241,27.46,1393855,0
1998-04-14,27.568,28.253,27.568,28.175,1566550,0
1998-04-15,28.281,28.369,28.008,28.008,1438557,0
1998-04-16,28.033,28.06,27.514,27.621,672190,0
1998-04-17,27.595,27.595,26.607,27.268,1650747,0
1998-04-20,27.268,27.929,27.268,27.568,2374906,0
1998-04-21,27.621,27.813,27.54,27.709,1244076,0
1998-04-22,27.682,27.682,27.022,27.022,1587203,0
1998-04-23,27.047,27.099,26.544,26.934,820380,0
1998-04-24,26.906,26.906,25.662,25.662,584591,0
1998-04-27,25.39,26.104,25.224,25.894,2285490,0
1998-04-28,26.544,26.544,26.246,26.359,1859982,0
1998-04-29,26.387,27.268,26.387,27.099,2079659,0
1998-04-30,27.099,27.813,27.099,27.621,1774202,0
1998-05-01,27.655,27.929,27.486,27.866,907068,0
1998-05-04,27.788,28.175,27.788,27.788,598663,0
1998-05-05,27.761,27.929,27.621,27.709,360149,0
1998-05-06,24.236,24.342,23.25,24.042,13085466,0
1998-05-07,24.042,24.403,23.796,23.824,3693866,0
1998-05-08,23.847,23.872,22.809,23.02,3270856,0
1998-05-11,23.25,24.183,23.136,24.157,1501879,0
1998-05-12,24.131,24.183,23.769,24.015,2497224,0
1998-05-13,24.042,24.649,24.042,24.377,1623513,0
1998-05-14,24.342,24.403,24.131,24.208,981279,0
1998-05-15,24.157,24.314,23.989,23.989,1605585,0
1998-05-18,23.989,24.131,23.714,23.847,530355,0
1998-05-19,23.964,24.068,23.824,24.015,927723,0
1998-05-20,24.342,24.43,24.015,24.068,423690,0
1998-05-21,24.015,24.095,23.714,23.847,637242,0
1998-05-22,23.796,23.989,23.796,23.964,479064,0
1998-05-26,23.964,23.964,23.627,23.627,496086,0
1998-05-27,23.522,23.522,23.02,23.25,481563,0
1998-05-28,23.355,23.847,23.355,23.769,427322,0
1998-05-29,23.796,23.872,23.522,23.575,762511,0
1998-06-01,23.46,23.796,23.46,23.627,688301,0
1998-06-02,23.549,23.627,22.912,23.02,2024969,0
1998-06-03,22.994,23.381,22.912,23.355,983548,0
1998-06-04,23.355,23.381,22.912,23.02,1706802,0
1998-06-05,23.02,23.055,22.614,22.64,1478955,0
1998-06-08,22.694,22.694,22.308,22.498,2652450,0
1998-06-09,22.58,22.64,22.368,22.368,2048342,0
1998-06-10,22.253,22.42,22.086,22.137,1241804,0
1998-06-11,22.112,22.172,21.699,21.864,1077502,0
1998-06-12,21.891,22.086,21.511,21.565,532171,0
1998-06-15,21.257,21.346,21.045,21.071,752753,0
1998-06-16,21.125,21.23,20.571,20.657,952231,0
1998-06-17,21.045,21.098,17.459,17.847,10598228,0
1998-06-18,17.626,17.626,16.691,16.85,6775684,0
1998-06-19,16.963,17.106,16.109,16.527,4146613,0
1998-06-22,16.527,16.575,16.198,16.303,1868834,0
1998-06-23,16.41,17.081,16.41,16.719,2108252,0
1998-06-24,16.85,16.911,16.331,16.331,1957339,0
1998-06-25,16.331,16.527,16.137,16.303,2641558,0
1998-06-26,16.303,16.331,15.969,16.058,1863612,0
1998-06-29,16.165,16.746,16.082,16.109,2054242,0
1998-06-30,16.198,16.25,15.889,16.198,1223650,0
1998-07-01,16.198,16.41,15.758,15.836,2531495,0
1998-07-02,15.758,15.969,15.59,15.758,1794851,0
1998-07-06,15.696,15.696,15.424,15.526,2465453,0
1998-07-07,15.424,16.165,15.036,15.889,2571664,0
1998-07-08,16.137,16.575,16.082,16.575,3157163,0
1998-07-09,16.575,16.963,16.5,16.637,2990132,0
1998-07-10,16.746,17.521,16.746,17.521,2447295,0
1998-07-13,17.573,17.847,17.573,17.677,1720419,0
1998-07-14,17.677,17.731,17.521,17.652,557588,0
1998-07-15,17.626,18.066,17.626,17.96,984453,0
1998-07-16,17.847,17.96,17.521,17.926,754568,0
1998-07-17,17.926,17.96,17.187,17.187,1139228,0
1998-07-20,17.187,17.353,17.018,17.16,721209,0
1998-07-21,17.16,17.187,16.575,16.637,1605358,0
1998-07-22,16.663,16.691,15.59,16.691,2519465,0
1998-07-23,16.719,16.911,16.082,16.109,1270623,0
1998-07-24,16.137,16.25,15.861,16.25,1583120,0
1998-07-27,16.303,17.626,16.303,17.599,1406561,0
1998-07-28,17.549,17.549,16.85,16.885,1135596,0
1998-07-29,16.963,17.767,16.963,17.521,2560316,0
1998-07-30,17.521,18.236,17.521,18.066,1214573,0
1998-07-31,18.013,18.066,17.521,17.626,926588,0
1998-08-03,17.573,17.731,17.353,17.353,625440,0
1998-08-04,17.405,18.066,17.263,17.902,1432658,0
1998-08-05,17.902,17.96,17.459,17.96,2006131,0
1998-08-06,17.847,18.262,17.731,17.767,1040284,0
1998-08-07,17.793,18.648,17.677,18.561,1145811,0
1998-08-10,18.561,18.999,18.4,18.702,432771,0
1998-08-11,18.675,18.675,18.066,18.147,1511180,0
1998-08-12,18.119,18.453,18.119,18.4,897313,0
1998-08-13,18.481,18.702,18.218,18.285,856235,0
1998-08-14,18.4,18.675,18.4,18.615,2007949,0
1998-08-17,18.561,18.702,18.428,18.587,769772,0
1998-08-18,18.587,18.842,18.535,18.807,552594,0
1998-08-19,18.975,19.114,18.949,18.949,1393174,0
1998-08-20,18.923,19.053,18.842,19.053,688301,0
1998-08-21,18.949,18.949,18.726,18.897,641555,0
1998-08-24,18.923,19.053,18.897,19.026,610690,0
1998-08-25,19.053,19.554,19.053,19.361,1165328,0
1998-08-26,19.053,19.114,18.87,18.923,1395439,0
1998-08-27,18.726,18.726,17.96,17.96,2128451,0
1998-08-28,18.066,18.066,17.132,17.237,1697721,0
1998-08-31,17.237,17.237,15.861,15.861,1040737,0
1998-09-01,15.861,16.198,14.981,15.124,3015095,0
1998-09-02,15.226,16.25,15.202,16.082,1195055,0
1998-09-03,15.969,16.137,15.644,15.861,618403,0
1998-09-04,15.836,15.861,15.202,15.226,1447864,0
1998-09-08,15.345,16.303,15.345,16.303,1771024,0
1998-09-09,16.198,16.198,15.696,15.916,464318,0
1998-09-10,15.696,15.696,14.84,14.877,1965508,0
1998-09-11,14.79,14.981,14.375,14.953,1334170,0
1998-09-14,14.981,15.889,14.928,15.396,753433,0
1998-09-15,15.317,15.396,15.09,15.226,856235,0
1998-09-16,15.226,15.254,15.09,15.226,790880,0
1998-09-17,14.814,15.202,14.153,15.149,711903,0
1998-09-18,15.149,15.372,14.79,15.149,525134,0
1998-09-21,14.622,15.254,14.542,15.09,738456,0
1998-09-22,15.202,15.254,14.814,14.981,1233179,0
1998-09-23,15.09,15.396,15.09,15.396,1153981,0
1998-09-24,15.396,15.424,15.202,15.254,551463,0
1998-09-25,15.09,15.09,14.461,14.461,1211165,0
1998-09-28,14.542,15.064,14.488,14.84,1234995,0
1998-09-29,14.953,14.953,14.567,14.763,1024170,0
1998-09-30,14.709,14.737,13.907,14.048,1110634,0
1998-10-01,13.826,13.997,13.607,13.907,1393174,0
1998-10-02,13.969,14.048,13.765,13.765,1170319,0
1998-10-05,13.765,13.765,12.886,13.026,779987,0
1998-10-06,13.274,13.326,13.052,13.086,922958,0
1998-10-07,13.052,13.086,12.886,12.911,1999326,0
1998-10-08,12.725,12.725,12.064,12.287,890049,0
1998-10-09,12.559,12.673,12.232,12.673,2310003,0
1998-10-12,13.218,13.218,13.026,13.114,1043232,0
1998-10-13,13.052,13.88,13.052,13.792,1012825,0
1998-10-14,13.66,13.687,13.114,13.114,1044596,0
1998-10-15,13.026,13.853,12.973,13.826,703734,0
1998-10-16,13.88,15.499,13.826,15.396,4663572,0
1998-10-19,15.424,15.477,14.814,14.928,709408,0
1998-10-20,14.981,15.59,14.981,15.372,1286283,0
1998-10-21,15.424,15.424,14.877,14.981,1058440,0
1998-10-22,14.953,14.953,14.205,14.205,507433,0
1998-10-23,14.269,14.595,14.269,14.461,1332578,0
1998-10-26,14.205,14.763,14.101,14.763,493589,0
1998-10-27,14.048,14.763,13.44,14.763,3074780,0
1998-10-28,14.542,15.064,14.375,15.008,2046526,0
1998-10-29,15.09,15.202,14.737,14.953,1529787,0
1998-10-30,15.008,15.758,14.981,15.617,1179395,0
1998-11-02,15.723,15.916,15.317,15.345,1395897,0
1998-11-03,15.345,15.526,15.008,15.064,1594464,0
1998-11-04,15.149,15.836,15.008,15.811,1638264,0
1998-11-05,15.696,16.527,15.562,16.277,1780103,0
1998-11-06,16.41,17.29,16.41,17.106,1629412,0
1998-11-09,17.106,17.106,16.473,16.5,454104,0
1998-11-10,16.551,16.85,16.303,16.447,774538,0
1998-11-11,16.473,17.405,16.473,17.29,1198686,0
1998-11-12,17.29,17.626,17.132,17.626,1133325,0
1998-11-13,17.626,18.066,17.626,18.039,676956,0
1998-11-16,18.066,18.119,17.521,17.549,1431979,0
1998-11-17,17.599,17.677,17.521,17.599,984453,0
1998-11-18,17.767,18.702,17.767,18.508,1787362,0
1998-11-19,18.481,18.587,18.119,18.119,1223198,0
1998-11-20,18.119,18.508,18.119,18.236,1290369,0
1998-11-23,18.236,18.702,18.147,18.648,725522,0
1998-11-24,18.285,19.361,18.285,19.169,1046182,0
1998-11-25,19.169,19.936,19.09,19.804,1515039,0
1998-11-27,19.804,19.88,19.777,19.829,202427,0
1998-11-30,20.164,20.545,19.444,19.444,1859756,0
1998-12-01,19.282,19.88,19.169,19.88,1129242,0
1998-12-02,19.804,20.632,19.494,20.607,949508,0
1998-12-03,20.607,20.906,20.27,20.708,1129924,0
1998-12-04,20.734,20.79,19.829,20.217,759106,0
1998-12-07,20.324,21.372,20.324,21.125,2073305,0
1998-12-08,21.098,22.033,21.098,21.372,2821972,0
1998-12-09,21.4,21.759,21.098,21.592,987634,0
1998-12-10,21.647,21.784,20.462,20.545,817881,0
1998-12-11,20.657,20.657,20.075,20.375,1739478,0
1998-12-14,20.545,20.607,19.662,19.997,1034838,0
1998-12-15,19.997,19.997,19.389,19.829,1891074,0
1998-12-16,19.936,20.164,19.854,20.128,602293,0
1998-12-17,20.128,21.045,20.075,20.244,1531150,0
1998-12-18,20.324,20.853,20.27,20.762,702598,0
1998-12-21,20.762,21.565,20.607,21.346,649724,0
1998-12-22,21.23,21.423,20.932,21.372,600479,0
1998-12-23,21.318,21.954,21.292,21.784,568934,0
1998-12-24,21.619,21.759,21.486,21.759,205152,0
1998-12-28,21.759,21.759,21.071,21.372,392829,0
1998-12-29,21.372,22.172,21.372,22.172,624761,0
1998-12-30,22.226,22.835,22.199,22.614,606829,0
1998-12-31,22.58,22.614,22.226,22.498,567345,0
1999-01-04,22.498,22.614,21.699,21.954,1756046,0
1999-01-05,21.954,22.525,21.927,22.332,1469195,0
1999-01-06,22.368,23.11,22.308,22.994,1528653,0
1999-01-07,22.809,23.213,22.58,23.213,538750,0
1999-01-08,23.136,23.495,23.02,23.275,942702,0
1999-01-11,23.328,23.495,23.055,23.381,1171907,0
1999-01-12,23.355,23.575,23.25,23.355,4401913,0
1999-01-13,22.525,22.773,22.172,22.64,1770342,0
1999-01-14,22.525,23.25,22.472,22.835,999890,0
1999-01-15,22.835,23.055,22.58,23.055,780441,0
1999-01-19,23.136,23.136,22.58,23.11,594351,0
1999-01-20,23.02,23.083,22.525,22.94,514017,0
1999-01-21,23.136,23.136,22.835,23.02,1130604,0
1999-01-22,22.966,23.02,22.694,22.94,606152,0
1999-01-25,22.885,23.11,22.885,23.11,414161,0
1999-01-26,23.11,24.015,23.055,24.015,1259961,0
1999-01-27,24.015,24.183,23.847,24.157,1233179,0
1999-01-28,24.569,25.013,23.627,23.627,1958249,0
1999-01-29,23.847,23.847,23.02,23.381,1792808,0
1999-02-01,23.46,23.899,23.355,23.714,1364805,0
1999-02-02,23.691,23.796,23.549,23.691,1034838,0
1999-02-03,23.575,23.769,23.522,23.691,971978,0
1999-02-04,23.769,23.989,23.691,23.796,1630092,0
1999-02-05,23.847,23.899,23.46,23.847,929537,0
1999-02-08,23.847,23.899,23.769,23.824,584363,0
1999-02-09,23.796,23.899,23.627,23.654,1059346,0
1999-02-10,23.654,23.654,22.747,23.11,1173496,0
1999-02-11,23.409,23.46,23.11,23.328,241914,0
1999-02-12,23.355,23.409,22.994,23.301,404404,0
1999-02-16,23.25,23.549,22.668,22.668,299557,0
1999-02-17,22.553,23.46,22.525,22.525,517873,0
1999-02-18,22.64,22.747,22.525,22.668,908884,0
1999-02-19,22.809,23.328,22.368,22.472,662432,0
1999-02-22,22.472,22.64,22.086,22.308,1401342,0
1999-02-23,22.42,22.747,21.81,22.253,848746,0
1999-02-24,22.58,22.773,22.42,22.472,373542,0
1999-02-25,22.368,22.64,22.086,22.64,565300,0
1999-02-26,22.58,22.58,21.954,22.368,824694,0
1999-03-01,22.368,22.42,21.927,22.033,657210,0
1999-03-02,22.033,22.086,21.619,21.734,493816,0
1999-03-03,21.982,21.982,20.88,21.4,837855,0
1999-03-04,21.423,21.423,20.607,21.372,1210488,0
1999-03-05,21.486,22.253,21.486,22.137,1572679,0
1999-03-08,22.253,22.308,21.619,21.784,1289461,0
1999-03-09,22.033,22.199,21.699,21.954,648586,0
1999-03-10,22.059,22.059,21.734,22.033,343356,0
1999-03-11,22.033,22.199,21.152,21.423,897084,0
1999-03-12,21.423,22.42,21.423,22.199,875075,0
1999-03-15,22.199,23.549,22.199,23.549,1104960,0
1999-03-16,23.549,23.549,22.64,23.11,1485084,0
1999-03-17,22.994,23.381,22.809,23.213,743676,0
1999-03-18,22.994,23.409,22.862,23.355,612053,0
1999-03-19,22.694,23.495,22.694,23.055,669922,0
1999-03-22,23.136,23.25,22.809,22.809,435265,0
1999-03-23,22.835,22.835,21.292,21.647,1493251,0
1999-03-24,21.734,22.033,21.045,21.45,688528,0
1999-03-25,21.565,22.137,21.539,22.059,554635,0
1999-03-26,21.982,22.137,21.592,21.927,626121,0
1999-03-29,21.982,22.912,21.982,22.72,826962,0
1999-03-30,22.809,22.809,21.423,21.734,691251,0
1999-03-31,21.838,22.253,21.486,21.672,623626,0
1999-04-01,21.699,21.699,21.205,21.539,1823673,0
1999-04-05,21.592,22.498,21.257,22.472,841032,0
1999-04-06,22.472,22.912,22.308,22.553,926588,0
1999-04-07,22.64,22.885,21.672,21.784,712587,0
1999-04-08,21.759,22.172,21.539,22.172,788155,0
1999-04-09,22.086,22.368,21.891,22.007,514468,0
1999-04-12,21.891,22.033,21.372,21.592,568482,0
1999-04-13,21.257,22.747,21.257,22.393,1447184,0
1999-04-14,22.42,23.213,22.199,22.912,1344833,0
1999-04-15,23.575,24.456,23.328,24.377,1090891,0
1999-04-16,25.224,26.439,25.144,25.363,4138439,0
1999-04-19,25.363,25.998,25.363,25.45,1265406,0
1999-04-20,25.506,25.723,24.704,25.61,922958,0
1999-04-21,25.506,25.586,25.224,25.363,325882,0
1999-04-22,25.286,25.39,24.042,24.236,1151710,0
1999-04-23,24.342,24.569,24.015,24.403,934984,0
1999-04-26,24.342,24.342,23.409,23.627,671964,0
1999-04-27,23.847,25.506,23.691,24.87,1861572,0
1999-04-28,24.949,25.998,24.949,25.723,2689441,0
1999-04-29,25.723,27.268,25.723,26.934,3270405,0
1999-04-30,27.322,27.322,26.58,26.798,1250205,0
1999-05-03,26.741,26.987,26.544,26.878,1444686,0
1999-05-04,26.906,27.241,26.687,26.713,1130831,0
1999-05-05,26.713,27.178,26.633,26.906,2005452,0
1999-05-06,27.426,27.902,26.934,27.734,2436631,0
1999-05-07,27.813,28.308,27.761,28.253,2602979,0
1999-05-10,28.281,28.941,28.281,28.615,983323,0
1999-05-11,28.615,29.604,28.615,29.031,3236364,0
1999-05-12,29.031,29.031,28.476,28.642,1323957,0
1999-05-13,28.67,28.811,27.981,28.096,872347,0
1999-05-14,28.06,28.06,27.54,27.734,1535917,0
1999-05-17,27.621,27.621,27.215,27.595,889141,0
1999-05-18,27.54,27.813,27.426,27.54,868720,0
1999-05-19,27.54,27.981,27.514,27.981,1822764,0
1999-05-20,27.981,28.476,27.981,28.06,1063206,0
1999-05-21,28.124,28.811,27.866,28.748,717578,0
1999-05-24,29.003,29.443,28.811,29.003,1200275,0
1999-05-25,28.916,29.385,28.916,29.33,1279476,0
1999-05-26,29.277,29.418,28.642,28.748,1407015,0
1999-05-27,28.694,28.694,27.682,27.761,1405652,0
1999-05-28,27.761,27.929,27.322,27.372,1245889,0
1999-06-01,27.54,27.595,27.322,27.568,988542,0
1999-06-02,27.655,28.149,27.4,28.124,730511,0
1999-06-03,28.033,29.496,27.981,29.187,1429706,0
1999-06-04,29.522,30.157,29.418,29.858,1089302,0
1999-06-07,29.744,29.822,29.522,29.632,1602862,0
1999-06-08,29.522,29.858,29.083,29.249,4289354,0
1999-06-09,29.249,29.249,28.694,28.863,1004200,0
1999-06-10,28.096,28.281,27.709,27.955,770454,0
1999-06-11,28.308,28.811,27.981,28.033,591855,0
1999-06-14,28.096,28.344,27.655,27.709,1684557,0
1999-06-15,27.929,28.033,27.709,27.841,877796,0
1999-06-16,27.955,28.308,27.709,27.955,718033,0
1999-06-17,27.866,28.421,27.655,28.175,910249,0
1999-06-18,28.202,28.476,28.175,28.369,1702036,0
1999-06-21,28.563,28.811,28.308,28.67,1337799,0
1999-06-22,28.615,28.863,28.202,28.253,745717,0
1999-06-23,28.253,28.642,27.4,28.536,910928,0
1999-06-24,28.589,28.589,27.929,27.955,826282,0
1999-06-25,27.866,28.369,27.813,28.06,506979,0
1999-06-28,28.227,28.421,27.655,27.788,590947,0
1999-06-29,28.008,28.863,27.866,28.694,804269,0
1999-06-30,28.642,28.721,27.709,28.589,887325,0
1999-07-01,28.476,28.721,28.369,28.448,1035062,0
1999-07-02,28.563,28.721,28.448,28.615,334961,0
1999-07-06,28.615,28.694,28.096,28.694,600022,0
1999-07-07,28.694,28.916,28.563,28.642,517646,0
1999-07-08,28.536,28.536,28.033,28.06,1338250,0
1999-07-09,28.175,28.396,28.096,28.175,585726,0
1999-07-12,28.253,28.253,27.813,28.202,778395,0
1999-07-13,28.202,28.253,27.761,27.955,1227959,0
1999-07-14,27.955,27.955,27.486,27.734,346534,0
1999-07-15,27.761,27.761,26.878,26.962,1842735,0
1999-07-16,27.099,27.709,27.099,27.54,950415,0
1999-07-19,27.655,27.655,26.272,26.713,1384778,0
1999-07-20,26.633,27.215,26.492,26.825,1486669,0
1999-07-21,26.934,28.06,26.934,28.06,1449679,0
1999-07-22,28.06,28.721,28.033,28.589,1325998,0
1999-07-23,28.476,28.694,27.866,28.563,832407,0
1999-07-26,28.476,28.589,27.372,27.761,589585,0
1999-07-27,27.813,28.369,27.621,27.788,1685465,0
1999-07-28,28.096,28.096,27.761,27.929,748212,0
1999-07-29,27.761,28.976,27.682,28.096,1249519,0
1999-07-30,28.124,28.369,27.955,28.308,373766,0
1999-08-02,28.253,29.031,28.227,28.448,692614,0
1999-08-03,28.563,28.863,27.929,28.06,435722,0
1999-08-04,28.149,28.202,27.655,27.734,282991,0
1999-08-05,27.761,27.761,26.104,26.332,2484060,0
1999-08-06,26.332,26.359,25.559,25.662,2075576,0
1999-08-09,24.677,25.723,24.569,25.416,2449566,0
1999-08-10,25.662,26.023,24.896,25.144,1843188,0
1999-08-11,25.144,25.723,24.73,25.636,1979352,0
1999-08-12,25.532,25.944,25.532,25.804,390333,0
1999-08-13,25.919,26.387,25.919,26.193,715081,0
1999-08-16,26.296,26.332,26.023,26.246,327470,0
1999-08-17,26.332,26.439,26.141,26.332,370814,0
1999-08-18,26.332,26.544,26.246,26.439,463404,0
1999-08-19,26.387,26.58,26.219,26.387,844664,0
1999-08-20,26.492,26.853,26.467,26.741,500855,0
1999-08-23,26.687,27.125,26.687,26.878,259388,0
1999-08-24,26.987,27.047,26.659,26.772,653128,0
1999-08-25,26.713,27.178,26.713,26.798,454329,0
1999-08-26,26.825,27.047,26.332,26.359,538072,0
1999-08-27,26.387,26.934,25.998,26.023,883696,0
1999-08-30,26.104,26.332,26.05,26.05,455690,0
1999-08-31,26.167,26.544,25.75,25.894,651313,0
1999-09-01,25.832,26.387,25.832,26.296,483606,0
1999-09-02,26.414,26.414,25.723,25.972,658802,0
1999-09-03,26.167,26.659,26.167,26.193,541473,0
1999-09-07,26.077,26.492,26.077,26.439,1458759,0
1999-09-08,26.439,26.517,26.272,26.359,1705439,0
1999-09-09,26.272,26.414,25.778,26.077,1108590,0
1999-09-10,26.05,26.772,25.778,26.607,536705,0
1999-09-13,26.633,26.633,26.332,26.517,422333,0
1999-09-14,26.517,26.517,25.699,25.723,863497,0
1999-09-15,25.699,25.778,25.065,25.065,1218655,0
1999-09-16,25.117,25.45,24.183,24.261,1389315,0
1999-09-17,24.288,24.677,24.157,24.157,1182121,0
1999-09-20,24.157,24.183,23.627,24.183,715081,0
1999-09-21,24.068,24.068,23.355,23.627,755250,0
1999-09-22,23.549,23.899,23.409,23.433,521275,0
1999-09-23,23.522,23.575,22.58,22.835,991719,0
1999-09-24,22.809,23.301,22.525,22.747,746852,0
1999-09-27,22.694,23.796,22.694,23.055,698061,0
1999-09-28,23.158,23.25,22.58,22.809,942473,0
1999-09-29,22.773,23.055,22.525,22.58,1325775,0
1999-09-30,22.694,22.862,22.58,22.614,677865,0
1999-10-01,22.58,23.575,22.393,23.328,1775334,0
1999-10-04,23.433,24.288,23.433,24.095,1089530,0
1999-10-05,24.095,24.622,24.068,24.183,759564,0
1999-10-06,24.288,24.595,23.741,24.511,606380,0
1999-10-07,25.065,25.61,25.039,25.478,1392490,0
1999-10-08,25.506,25.506,25.144,25.258,503119,0
1999-10-11,25.258,25.258,24.73,25.013,464996,0
1999-10-12,24.896,25.039,24.677,24.677,1045049,0
1999-10-13,24.569,24.595,24.068,24.068,540341,0
1999-10-14,24.042,24.677,23.691,24.068,735959,0
1999-10-15,24.068,24.456,23.714,24.095,580734,0
1999-10-18,23.964,23.964,23.575,23.796,606152,0
1999-10-19,24.131,24.403,23.872,24.068,944059,0
1999-10-20,24.068,24.068,23.741,23.847,879386,0
1999-10-21,23.796,24.015,23.381,23.872,592306,0
1999-10-22,24.015,24.131,23.899,24.042,644955,0
1999-10-25,24.042,25.559,24.042,25.196,838079,0
1999-10-26,24.677,24.677,23.02,23.136,2408946,0
1999-10-27,23.136,24.456,22.862,24.236,3041193,0
1999-10-28,24.456,24.782,23.964,24.157,898673,0
1999-10-29,24.403,24.649,24.288,24.403,784977,0
1999-11-01,24.622,24.649,24.068,24.236,341315,0
1999-11-02,23.899,24.456,23.691,23.769,493816,0
1999-11-03,23.654,24.183,23.46,24.095,349937,0
1999-11-04,24.095,24.183,23.46,23.549,703279,0
1999-11-05,23.741,24.068,23.627,23.627,713948,0
1999-11-08,23.575,23.741,23.575,23.654,352435,0
1999-11-09,23.769,23.847,23.522,23.627,296834,0
1999-11-10,23.409,23.741,23.355,23.522,1039601,0
1999-11-11,23.46,23.627,23.355,23.409,596849,0
1999-11-12,23.433,23.433,23.275,23.355,699197,0
1999-11-15,23.355,23.46,23.185,23.301,1655513,0
1999-11-17,22.94,23.328,22.94,23.11,528768,0
1999-11-18,23.355,23.627,22.966,23.02,950415,0
1999-11-19,22.253,22.912,22.033,22.862,730967,0
1999-11-22,22.747,22.912,22.58,22.694,473163,0
1999-11-23,22.525,22.58,22.007,22.059,637242,0
1999-11-24,21.759,21.784,21.045,21.257,1706120,0
1999-11-26,21.292,21.372,21.098,21.346,291389,0
1999-11-29,21.318,21.346,20.683,20.683,759788,0
1999-11-30,20.375,20.88,20.049,20.708,1598323,0
1999-12-01,20.683,20.683,20.27,20.49,1369344,0
1999-12-02,20.49,20.657,20.217,20.297,2101900,0
1999-12-03,20.297,21.372,20.297,20.88,1434023,0
1999-12-06,20.817,21.257,20.545,20.632,696700,0
1999-12-07,20.708,20.906,19.725,19.88,1678434,0
1999-12-08,20.545,21.539,20.27,21.098,4114158,0
1999-12-09,21.098,21.098,20.657,20.708,1443778,0
1999-12-10,20.708,20.708,20.049,20.075,1192782,0
1999-12-13,20.075,20.217,19.829,19.997,981958,0
1999-12-14,20.102,20.102,19.804,19.829,949508,0
1999-12-15,19.777,20.906,19.609,20.88,1456713,0
1999-12-16,20.906,21.152,20.571,20.657,1520711,0
1999-12-17,20.632,21.045,20.632,20.88,1079090,0
1999-12-20,20.88,20.957,20.27,20.324,864179,0
1999-12-21,20.436,20.436,19.88,19.88,792241,0
1999-12-22,19.908,20.982,19.908,20.734,781800,0
1999-12-23,20.817,22.007,20.79,21.759,1449452,0
1999-12-27,21.784,22.007,21.619,21.734,492229,0
1999-12-28,21.699,22.58,21.672,22.112,509249,0
1999-12-29,22.112,22.809,22.112,22.64,934984,0
1999-12-30,22.694,22.809,22.58,22.747,575287,0
1999-12-31,22.747,22.885,22.747,22.835,221036,0
2000-01-03,22.64,23.083,22.42,22.994,1120620,0
2000-01-04,22.747,24.288,22.747,23.872,1934190,0
2000-01-05,23.899,24.042,23.46,23.872,1173042,0
2000-01-06,23.964,24.622,23.899,24.511,1050498,0
2000-01-07,24.896,25.45,24.782,25.39,1358676,0
2000-01-10,25.662,26.332,25.487,26.141,1996372,0
2000-01-11,26.05,26.104,25.75,25.804,1067062,0
2000-01-12,25.894,26.607,25.723,26.332,1397256,0
2000-01-13,26.359,27.268,26.296,26.772,4420296,0
2000-01-14,26.878,26.934,25.972,26.517,2290937,0
2000-01-18,26.517,26.517,25.662,26.077,889141,0
2000-01-19,25.778,25.894,25.065,25.39,1111544,0
2000-01-20,25.286,25.337,24.015,24.43,1541587,0
2000-01-21,24.896,25.013,24.157,24.208,1042100,0
2000-01-24,24.236,24.456,23.575,23.796,1362760,0
2000-01-25,23.796,24.131,23.355,23.495,532171,0
2000-01-26,24.236,25.117,24.131,24.704,1609896,0
2000-01-27,24.622,25.532,24.622,25.224,1038924,0
2000-01-28,25.224,25.894,24.622,25.258,1065699,0
2000-01-31,25.144,25.144,23.899,24.73,1047320,0
2000-02-01,24.622,24.73,24.131,24.288,617498,0
2000-02-02,24.403,24.677,23.796,23.964,685582,0
2000-02-03,24.068,24.288,23.355,23.549,920006,0
2000-02-04,23.654,23.769,22.912,23.136,975833,0
2000-02-07,23.02,23.02,22.253,22.472,874162,0
2000-02-08,21.81,22.809,21.81,22.525,1642806,0
2000-02-09,22.966,23.355,22.747,22.835,1147398,0
2000-02-10,22.94,23.522,22.525,22.835,2158633,0
2000-02-11,22.912,22.912,22.253,22.332,890049,0
2000-02-14,22.199,22.42,22.007,22.033,455466,0
2000-02-15,22.308,22.525,22.007,22.368,693297,0
2000-02-16,22.253,22.42,21.565,21.592,935893,0
2000-02-17,21.486,22.137,21.372,21.672,1426080,0
2000-02-18,21.565,21.592,20.49,21.045,1037336,0
2000-02-22,21.257,21.891,21.152,21.784,600479,0
2000-02-23,21.784,22.137,21.784,22.007,616590,0
2000-02-24,22.007,22.007,21.346,21.423,1149667,0
2000-02-25,21.4,21.864,21.257,21.257,551233,0
2000-02-28,21.045,21.098,20.79,20.853,688528,0
2000-02-29,20.853,22.172,20.853,21.891,1403609,0
2000-03-01,22.253,22.835,22.137,22.668,1301941,0
2000-03-02,22.668,22.966,22.42,22.472,1270400,0
2000-03-03,22.445,22.966,22.308,22.525,1108364,0
2000-03-06,22.525,22.525,21.672,21.864,785204,0
2000-03-07,22.033,22.086,21.008,21.178,3751737,0
2000-03-08,20.88,20.932,19.494,19.554,5322600,0
2000-03-09,19.829,20.102,19.554,19.804,1843416,0
2000-03-10,19.777,20.27,19.662,19.725,1156249,0
2000-03-13,19.282,20.102,19.114,19.88,1456491,0
2000-03-14,19.908,20.462,19.361,19.554,2088737,0
2000-03-15,19.609,20.462,19.142,20.024,2424378,0
2000-03-16,20.49,22.033,20.375,21.619,2080341,0
2000-03-17,21.647,21.81,21.098,21.152,1002610,0
2000-03-20,21.4,22.033,21.372,21.423,964484,0
2000-03-21,21.423,22.137,21.318,22.086,1515494,0
2000-03-22,22.059,22.112,21.486,21.539,2967440,0
2000-03-23,21.486,23.185,21.486,22.72,3440152,0
2000-03-24,22.72,23.136,22.472,22.912,928630,0
2000-03-27,22.912,22.994,21.759,21.954,1017364,0
2000-03-28,22.059,22.525,21.81,22.007,775445,0
2000-03-29,22.007,22.332,21.23,21.864,1416095,0
2000-03-30,22.472,23.627,22.445,23.213,1643939,0
2000-03-31,23.11,24.261,23.02,23.936,1381146,0
2000-04-03,24.042,24.569,23.847,24.342,815157,0
2000-04-04,24.456,24.595,23.46,24.131,1744243,0
2000-04-05,24.456,24.456,23.522,23.654,590723,0
2000-04-06,23.741,23.989,23.522,23.6,413710,0
2000-04-07,24.288,24.87,23.741,24.757,984003,0
2000-04-10,25.311,25.998,25.169,25.86,2046071,0
2000-04-11,25.75,25.894,25.416,25.832,1411779,0
2000-04-12,25.998,26.219,25.45,25.478,1231591,0
2000-04-13,25.532,25.532,24.87,25.09,710088,0
2000-04-14,24.757,24.844,23.899,24.157,747989,0
2000-04-17,24.042,24.042,23.301,23.522,974698,0
2000-04-18,23.522,24.677,23.02,23.769,1307161,0
2000-04-19,23.714,23.964,23.522,23.769,420064,0
2000-04-20,23.495,24.131,23.355,24.095,791330,0
2000-04-24,23.989,24.236,23.872,24.131,1150123,0
2000-04-25,24.015,25.45,24.015,25.286,838307,0
2000-04-26,25.286,25.45,24.622,25.144,866447,0
2000-04-27,24.535,25.039,23.381,24.87,2405087,0
2000-04-28,25.117,25.117,24.208,24.511,857599,0
2000-05-01,24.511,24.782,24.377,24.757,747077,0
2000-05-02,24.456,24.677,23.6,23.936,868720,0
2000-05-03,23.847,24.042,23.575,23.769,1377966,0
2000-05-04,23.691,23.899,23.6,23.654,1044140,0
2000-05-05,23.6,23.847,23.213,23.714,1212757,0
2000-05-08,23.6,24.208,23.575,23.936,936346,0
2000-05-09,23.872,24.456,23.549,23.549,1851132,0
2000-05-10,23.355,23.654,22.525,23.185,2006811,0
2000-05-11,23.185,24.288,23.185,23.899,942245,0
2000-05-12,23.796,24.015,23.355,23.522,720981,0
2000-05-15,23.522,24.511,23.46,24.236,1271759,0
2000-05-16,24.342,24.511,24.208,24.456,975833,0
2000-05-17,24.183,24.649,24.183,24.403,674686,0
2000-05-18,24.342,24.844,24.288,24.622,599118,0
2000-05-19,24.622,24.677,24.377,24.377,596849,0
2000-05-22,24.483,24.976,24.377,24.403,830819,0
2000-05-23,24.844,25.662,24.677,24.896,2474076,0
2000-05-24,24.922,25.559,24.844,25.506,1322137,0
2000-05-25,25.506,25.778,24.976,25.416,3055490,0
2000-05-26,25.416,25.636,24.757,24.87,1798028,0
2000-05-30,24.949,25.224,24.622,25.013,655397,0
2000-05-31,24.896,25.224,24.677,24.677,1087033,0
2000-06-01,24.677,24.844,24.377,24.757,2457507,0
2000-06-02,25.337,25.478,24.949,25.169,1709525,0
2000-06-05,25.065,25.363,25.065,25.169,1293090,0
2000-06-06,25.065,25.09,24.43,24.677,1181437,0
2000-06-07,24.677,24.677,24.403,24.403,5026901,0
2000-06-08,24.456,24.896,24.456,24.704,5428581,0
2000-06-09,24.73,24.782,24.403,24.569,699197,0
2000-06-12,24.511,24.73,24.342,24.377,1280156,0
2000-06-13,24.261,24.456,23.575,23.654,823782,0
2000-06-14,23.769,24.403,23.769,24.157,998755,0
2000-06-15,24.157,24.236,23.575,23.796,1379331,0
2000-06-16,23.575,24.068,23.575,23.724,1477140,0
2000-06-19,23.741,23.741,23.185,23.409,694885,0
2000-06-20,23.301,23.409,22.862,22.966,718939,0
2000-06-21,22.912,23.083,22.525,23.055,1609896,0
2000-06-22,22.912,23.02,22.668,22.72,583232,0
2000-06-23,22.72,22.912,22.368,22.668,605014,0
2000-06-26,22.668,22.694,22.308,22.553,813119,0
2000-06-27,22.668,23.25,22.368,22.994,1198460,0
2000-06-28,22.94,23.549,22.308,23.372,1131515,0
2000-06-29,23.355,23.575,22.912,23.381,481563,0
2000-06-30,23.355,23.381,23.073,23.083,863497,0
2000-07-03,23.185,23.769,23.185,23.691,393057,0
2000-07-05,23.654,24.131,23.627,23.847,776125,0
2000-07-06,21.486,21.982,19.389,21.982,13952371,0
2000-07-07,21.864,21.864,21.125,21.511,4080795,0
2000-07-10,21.292,21.486,20.957,21.372,2630891,0
2000-07-11,21.292,21.647,20.982,21.592,2959269,0
2000-07-12,21.864,21.864,21.125,21.372,2128451,0
2000-07-13,21.372,21.539,21.292,21.511,2482246,0
2000-07-14,21.647,21.954,21.486,21.759,1785775,0
2000-07-17,21.759,21.891,21.486,21.829,1534780,0
2000-07-18,21.759,21.982,21.699,21.927,4166126,0
2000-07-19,21.927,22.368,21.784,22.332,916829,0
2000-07-20,22.368,22.42,21.982,22.086,1021451,0
2000-07-21,22.112,22.472,21.982,22.368,1503692,0
2000-07-24,22.368,22.368,21.81,22.033,1076366,0
2000-07-25,22.033,22.332,21.954,22.112,671508,0
2000-07-26,22.086,22.112,21.318,21.45,3579944,0
2000-07-27,21.372,22.809,21.346,22.472,1862476,0
2000-07-28,22.525,22.862,22.308,22.332,637467,0
2000-07-31,22.332,22.747,21.81,22.199,874162,0
2000-08-01,22.086,22.668,22.086,22.58,585047,0
2000-08-02,22.472,22.773,22.086,22.668,429595,0
2000-08-03,22.809,23.328,22.668,23.055,813345,0
2000-08-04,22.94,22.94,22.472,22.58,444798,0
2000-08-07,22.58,23.275,22.58,22.994,427777,0
2000-08-08,23.11,23.301,22.885,22.966,467492,0
2000-08-09,22.966,23.083,22.773,22.966,452516,0
2000-08-10,22.994,23.185,22.553,22.668,289119,0
2000-08-11,22.694,23.409,22.668,23.136,533529,0
2000-08-14,23.158,23.46,23.158,23.25,296606,0
2000-08-15,23.25,23.409,23.185,23.355,661526,0
2000-08-16,23.46,23.872,23.409,23.6,753433,0
2000-08-17,23.627,24.015,23.627,23.714,1160788,0
2000-08-18,23.627,23.741,22.885,23.275,547601,0
2000-08-21,23.185,23.409,22.137,22.747,6565997,0
2000-08-22,22.809,23.741,22.72,23.46,1151710,0
2000-08-23,23.355,23.46,22.694,22.809,560538,0
2000-08-24,22.809,23.02,22.614,22.912,2732107,0
2000-08-25,23.25,23.25,22.809,22.966,1050498,0
2000-08-28,22.912,23.083,22.72,22.773,748441,0
2000-08-29,22.668,22.966,22.553,22.668,420519,0
2000-08-30,22.553,22.668,22.137,22.226,677865,0
2000-08-31,22.199,22.72,22.112,22.614,556905,0
2000-09-01,22.58,22.58,22.033,22.226,664475,0
2000-09-05,22.253,22.253,21.954,21.982,837855,0
2000-09-06,21.982,22.614,21.982,22.472,3650750,0
2000-09-07,22.308,22.308,21.205,21.759,4145246,0
2000-09-08,21.759,21.759,21.45,21.45,1947130,0
2000-09-11,21.486,22.033,21.318,21.486,1287192,0
2000-09-12,21.423,21.423,20.708,20.932,1908321,0
2000-09-13,20.607,21.152,20.545,20.932,1572679,0
2000-09-14,20.932,21.098,20.708,20.817,1493477,0
2000-09-15,20.607,20.817,20.409,20.409,1459892,0
2000-09-18,19.936,20.297,19.936,20.102,2004995,0
2000-09-19,20.049,20.244,19.829,19.854,1297404,0
2000-09-20,19.88,19.88,19.334,19.444,3758773,0
2000-09-21,19.309,19.725,19.309,19.582,1738119,0
2000-09-22,19.554,19.829,19.444,19.609,1486669,0
2000-09-25,19.829,20.244,19.777,20.075,1203451,0
2000-09-26,19.997,20.571,19.725,19.936,1593328,0
2000-09-27,19.829,20.375,19.609,19.688,1214118,0
2000-09-28,19.777,20.102,19.662,20.075,1342796,0
2000-09-29,20.049,20.244,19.725,19.936,1306482,0
2000-10-02,20.049,20.164,19.282,19.725,1445139,0
2000-10-03,19.725,20.853,19.494,20.409,2112565,0
2000-10-04,20.27,20.734,20.27,20.683,1757635,0
2000-10-05,20.607,20.817,20.375,20.49,2824699,0
2000-10-06,20.518,21.292,20.518,20.734,960629,0
2000-10-09,20.817,21.098,20.27,20.409,1348240,0
2000-10-10,20.518,20.932,20.462,20.853,1635313,0
2000-10-11,20.734,20.906,19.997,20.102,1454445,0
2000-10-12,20.164,20.164,19.47,19.75,1170771,0
2000-10-13,19.725,19.804,19.47,19.688,902988,0
2000-10-16,19.688,20.075,19.142,19.88,1175536,0
2000-10-17,19.936,20.102,19.09,19.114,849655,0
2000-10-18,19.142,19.416,18.339,19.389,1396804,0
2000-10-19,19.309,19.997,19.309,19.829,546919,0
2000-10-20,19.725,19.777,19.195,19.688,892548,0
2000-10-23,19.609,19.609,18.675,18.842,1284245,0
2000-10-24,18.949,19.361,18.339,19.361,2462504,0
2000-10-25,19.249,19.88,18.675,19.142,1481223,0
2000-10-26,18.949,20.708,18.453,20.518,2671742,0
2000-10-27,20.708,20.957,20.217,20.932,1426534,0
2000-10-30,20.932,21.982,20.932,21.927,1196191,0
2000-10-31,21.891,21.891,21.071,21.205,1018953,0
2000-11-01,21.205,21.372,20.657,21.045,1306710,0
2000-11-02,21.045,21.423,20.957,21.257,847159,0
2000-11-03,21.178,21.759,20.762,21.045,939292,0
2000-11-06,21.178,21.954,21.178,21.891,1148991,0
2000-11-07,21.891,23.136,21.891,22.912,2482473,0
2000-11-08,22.525,22.614,22.086,22.498,1831162,0
2000-11-09,22.553,22.553,21.759,22.172,1548397,0
2000-11-10,22.059,22.525,21.592,21.982,1426534,0
2000-11-13,21.864,22.58,21.759,22.368,1062068,0
2000-11-14,22.368,22.525,22.226,22.332,470215,0
2000-11-15,22.445,22.64,22.308,22.445,2338821,0
2000-11-16,21.372,22.033,21.372,21.647,3273349,0
2000-11-17,21.647,21.647,19.88,20.409,3727454,0
2000-11-20,20.375,20.375,18.561,18.615,5895164,0
2000-11-21,18.999,19.334,17.405,17.626,8160230,0
2000-11-22,17.599,17.626,16.551,16.602,9198703,0
2000-11-24,16.637,16.936,15.59,16.575,2378537,0
2000-11-27,16.85,16.911,15.783,15.861,5063891,0
2000-11-28,15.526,15.562,13.88,14.205,6811767,0
2000-11-29,14.205,14.814,13.88,14.595,8472272,0
2000-11-30,14.622,15.064,13.933,14.014,6682864,0
2000-12-01,14.179,14.928,14.179,14.681,4765239,0
2000-12-04,14.681,15.176,14.101,14.295,3041653,0
2000-12-05,14.295,14.79,14.295,14.646,2613419,0
2000-12-06,14.646,15.176,14.322,14.401,4051976,0
2000-12-07,14.179,14.375,13.907,14.014,7786237,0
2000-12-08,14.127,14.349,14.014,14.048,3072511,0
2000-12-11,14.205,14.269,13.765,13.765,2999440,0
2000-12-12,13.66,13.749,13.131,13.218,4451389,0
2000-12-13,13.44,13.555,13.086,13.246,2411669,0
2000-12-14,13.218,13.218,12.779,12.868,2211057,0
2000-12-15,12.973,13.052,12.39,12.427,3195515,0
2000-12-18,12.505,12.779,12.427,12.532,1890624,0
2000-12-19,12.559,12.559,11.626,11.791,3648481,0
2000-12-20,11.791,12.287,11.626,12.004,3205954,0
2000-12-21,12.064,12.39,11.899,12.004,3348921,0
2000-12-22,11.899,11.986,11.626,11.844,2779310,0
2000-12-26,12.338,12.692,12.064,12.505,1771478,0
2000-12-27,12.505,12.946,12.505,12.804,2673782,0
2000-12-28,12.692,13.218,12.692,13.114,2066044,0
2000-12-29,13.218,13.853,13.218,13.44,2703964,0
2001-01-02,13.491,13.88,13.191,13.715,2585729,0
2001-01-03,14.153,14.981,13.792,14.295,3379789,0
2001-01-04,14.375,15.202,14.375,14.877,2904124,0
2001-01-05,14.981,15.09,13.66,14.567,3151939,0
2001-01-08,14.567,14.646,14.101,14.461,998978,0
2001-01-09,14.646,14.709,13.853,14.205,2732107,0
2001-01-10,14.153,14.737,14.153,14.709,2285946,0
2001-01-11,14.488,14.681,14.375,14.622,1611713,0
2001-01-12,14.709,14.709,14.322,14.542,1189834,0
2001-01-16,14.436,15.036,14.349,15.008,1217293,0
2001-01-17,15.317,15.317,14.84,15.064,1408832,0
2001-01-18,14.953,15.202,14.814,14.877,2214231,0
2001-01-19,14.709,14.79,13.88,14.205,1929427,0
2001-01-22,14.322,14.515,14.048,14.153,1103373,0
2001-01-23,14.241,14.241,13.997,14.101,1506641,0
2001-01-24,14.101,14.127,13.765,14.075,1528201,0
2001-01-25,14.322,14.436,14.127,14.269,2524682,0
2001-01-26,14.269,14.269,13.326,13.572,7135382,0
2001-01-29,13.66,14.075,13.44,13.835,1644619,0
2001-01-30,12.779,14.161,12.692,14.118,8275743,0
2001-01-31,13.941,14.745,13.897,14.022,3166012,0
2001-02-01,14.118,14.224,13.835,13.969,2843984,0
2001-02-02,14.075,14.144,13.924,13.988,1640760,0
2001-02-05,13.835,13.88,13.723,13.765,1694543,0
2001-02-06,13.88,14.075,13.705,14.014,2190637,0
2001-02-07,13.969,14.241,13.8,13.889,2171569,0
2001-02-08,13.88,13.897,13.732,13.783,1070693,0
2001-02-09,13.678,13.765,13.572,13.635,850791,0
2001-02-12,13.705,13.817,13.44,13.723,1593107,0
2001-02-13,13.765,14.259,13.765,14.057,1862476,0
2001-02-14,14.232,14.232,14.04,14.093,883015,0
2001-02-15,15.861,16.483,15.626,16.312,7776937,0
2001-02-16,16.041,16.1,15.82,16.024,3274937,0
2001-02-20,16.041,16.483,16.041,16.082,1886762,0
2001-02-21,16.1,16.382,15.845,15.845,2084650,0
2001-02-22,15.82,16.259,15.775,16.128,1676846,0
2001-02-23,16.128,16.303,15.758,16.198,1384093,0
2001-02-26,16.303,16.663,16.287,16.542,1436064,0
2001-02-27,16.583,17.29,16.583,16.791,1726998,0
2001-02-28,16.92,17.405,16.878,17.245,2225122,0
2001-03-01,17.205,17.212,16.637,16.885,1720869,0
2001-03-02,16.885,17.45,16.746,17.187,1293773,0
2001-03-05,17.187,17.521,16.755,17.45,2233296,0
2001-03-06,17.45,17.643,17.317,17.45,2551461,0
2001-03-07,17.459,17.926,17.459,17.786,3223653,0
2001-03-08,17.829,18.066,17.722,17.943,2808129,0
2001-03-09,18.128,18.419,18.048,18.048,2002500,0
2001-03-12,17.759,17.759,17.353,17.362,1879728,0
2001-03-13,17.254,17.45,16.583,17.308,1595828,0
2001-03-14,16.981,16.981,16.182,16.382,2149330,0
2001-03-15,16.5,16.527,16.303,16.41,701466,0
2001-03-16,16.128,16.41,16.082,16.165,1403386,0
2001-03-19,16.128,16.146,15.742,16.109,1909002,0
2001-03-20,16.198,16.885,15.907,16.155,1436516,0
2001-03-21,16.041,16.05,15.47,15.758,1289007,0
2001-03-22,15.599,15.599,14.727,15.553,1759451,0
2001-03-23,15.599,16.082,15.424,15.783,1650974,0
2001-03-26,15.783,16.364,15.775,15.987,1623057,0
2001-03-27,15.987,16.364,15.82,16.346,1481903,0
2001-03-28,16.455,16.878,15.202,15.996,2508796,0
2001-03-29,15.88,16.165,15.653,15.733,1386139,0
2001-03-30,15.09,15.291,14.542,14.681,5077965,0
2001-04-02,14.205,14.408,13.792,14.339,6983107,0
2001-04-03,14.232,14.278,13.406,14.014,3150578,0
2001-04-04,14.014,14.452,13.969,14.401,2145471,0
2001-04-05,14.936,15.124,14.542,14.981,2063091,0
2001-04-06,14.981,14.981,14.542,14.664,1159425,0
2001-04-09,14.664,15.47,14.664,15.008,1016682,0
2001-04-10,15.124,15.47,15.072,15.336,797913,0
2001-04-11,15.553,15.553,15.018,15.158,796100,0
2001-04-12,15.244,15.508,15.202,15.379,1130604,0
2001-04-16,15.336,15.733,15.263,15.442,1283788,0
2001-04-17,15.442,15.775,15.424,15.775,908884,0
2001-04-18,15.88,16.509,15.678,16.437,2660391,0
2001-04-19,16.791,16.81,16.464,16.682,2574838,0
2001-04-20,16.963,17.151,16.527,16.801,2667885,0
2001-04-23,16.801,17.187,16.746,16.818,1590606,0
2001-04-24,16.825,17.187,16.7,16.893,1193013,0
2001-04-25,16.682,17.027,16.455,17.027,1914448,0
2001-04-26,16.911,16.927,16.728,16.825,1437424,0
2001-04-27,16.927,17.123,16.746,16.893,848522,0
2001-04-30,16.981,17.29,16.944,17.099,1257463,0
2001-05-01,17.099,17.099,16.868,17.081,819245,0
2001-05-02,17.081,17.16,16.902,17.063,1295814,0
2001-05-03,17.178,17.178,16.62,17.151,717354,0
2001-05-04,17.081,17.565,16.765,17.539,949283,0
2001-05-07,17.539,17.866,17.539,17.722,1147398,0
2001-05-08,17.626,17.977,17.405,17.96,1815051,0
2001-05-09,17.96,18.2,17.935,18.11,2183140,0
2001-05-10,18.508,18.508,18.285,18.472,2696250,0
2001-05-11,18.552,18.596,18.445,18.587,1097242,0
2001-05-14,18.587,18.639,18.278,18.375,1921483,0
2001-05-15,18.525,18.525,18.357,18.508,936346,0
2001-05-16,18.508,19.343,18.445,19.317,1504372,0
2001-05-17,19.325,19.609,19.223,19.564,1894022,0
2001-05-18,19.573,19.777,19.564,19.671,1326453,0
2001-05-21,19.671,19.715,19.265,19.582,1276071,0
2001-05-22,19.59,19.59,19.043,19.352,1148532,0
2001-05-23,19.3,19.352,19.151,19.186,520370,0
2001-05-24,19.169,19.169,18.508,18.932,802679,0
2001-05-25,18.932,18.941,18.375,18.807,679450,0
2001-05-29,18.726,18.807,18.173,18.322,1923982,0
2001-05-30,18.331,18.331,17.686,18.004,1556112,0
2001-05-31,18.004,18.463,17.977,18.285,675366,0
2001-06-01,18.066,18.27,17.626,18.164,1719281,0
2001-06-04,18.278,18.348,17.838,18.128,1499832,0
2001-06-05,18.147,18.147,17.75,18.128,940431,0
2001-06-06,18.022,18.147,17.713,17.96,2457734,0
2001-06-07,18.066,18.128,17.952,18.066,1828666,0
2001-06-08,18.066,18.066,17.573,17.909,501079,0
2001-06-11,17.847,17.847,17.45,17.626,847613,0
2001-06-12,17.626,17.626,17.317,17.565,702145,0
2001-06-13,17.669,17.686,17.389,17.45,1236585,0
2001-06-14,17.45,17.45,16.765,17.009,1161241,0
2001-06-15,16.878,17.054,16.746,16.953,1096562,0
2001-06-18,17.063,17.063,16.527,16.746,776354,0
2001-06-19,17.141,17.495,16.92,17.229,1210716,0
2001-06-20,17.197,17.539,17.197,17.308,1066154,0
2001-06-21,17.081,17.081,16.791,16.791,1068423,0
2001-06-22,16.791,16.832,16.583,16.637,1440374,0
2001-06-25,16.41,16.583,16.401,16.428,948372,0
2001-06-26,16.364,16.464,16.241,16.391,1343470,0
2001-06-27,16.382,16.41,15.959,16.287,1196191,0
2001-06-28,16.56,16.878,16.483,16.5,924547,0
2001-06-29,16.527,16.527,16.207,16.41,1501420,0
2001-07-02,16.7,16.7,16.268,16.602,526948,0
2001-07-03,16.575,16.583,16.182,16.509,504710,0
2001-07-05,16.611,16.832,16.473,16.575,640646,0
2001-07-06,16.637,16.637,16.182,16.346,399641,0
2001-07-09,16.241,16.492,16.198,16.303,419607,0
2001-07-10,16.303,16.527,16.216,16.527,1049815,0
2001-07-11,16.509,16.654,16.303,16.346,745717,0
2001-07-12,16.437,16.765,16.391,16.746,674457,0
2001-07-13,16.654,16.92,16.56,16.868,863497,0
2001-07-16,16.963,17.027,16.7,16.818,314538,0
2001-07-17,16.818,17.009,16.7,17,512198,0
2001-07-18,17.054,17.106,16.746,17.099,639283,0
2001-07-19,17.169,17.486,17.169,17.263,552138,0
2001-07-20,17.326,17.405,17.205,17.308,553501,0
2001-07-23,17.273,17.273,16.981,17.009,425056,0
2001-07-24,17.123,17.141,16.509,16.682,490413,0
2001-07-25,16.682,17.802,16.527,17.652,1263818,0
2001-07-26,17.389,18.004,17.389,17.599,1556568,0
2001-07-27,17.616,18.004,17.539,17.686,884151,0
2001-07-30,17.713,17.96,17.643,17.731,290704,0
2001-07-31,17.96,18.164,17.909,18.156,503348,0
2001-08-01,18.048,18.057,17.786,17.847,553728,0
2001-08-02,17.935,18.128,17.802,18.057,485193,0
2001-08-03,18.101,18.252,17.977,18.245,756835,0
2001-08-06,18.227,18.236,18.066,18.128,408945,0
2001-08-07,18.066,18.191,17.977,18.092,399867,0
2001-08-08,18.066,18.191,17.786,17.847,667425,0
2001-08-09,17.847,17.987,17.643,17.892,309774,0
2001-08-10,17.926,18.066,17.607,17.767,733236,0
2001-08-13,17.713,17.96,17.59,17.926,462726,0
2001-08-14,18.022,18.066,17.892,17.943,190627,0
2001-08-15,17.847,18.173,17.802,18.11,587541,0
2001-08-16,18.066,18.083,17.759,18.013,445475,0
2001-08-17,18.013,18.227,18.013,18.227,775674,0
2001-08-20,18.245,18.252,17.786,18.066,705776,0
2001-08-21,18.066,18.348,17.935,17.977,322478,0
2001-08-22,18.083,18.156,17.847,18.156,413029,0
2001-08-23,18.27,18.27,17.866,17.943,380575,0
2001-08-24,17.987,18.227,17.96,18.083,1683195,0
2001-08-27,18.173,18.252,17.866,17.987,690570,0
2001-08-28,17.987,18.156,17.786,17.802,353568,0
2001-08-29,17.686,17.909,17.643,17.686,391013,0
2001-08-30,17.607,17.802,17.582,17.626,607057,0
2001-08-31,17.539,17.786,17.521,17.703,415296,0
2001-09-04,17.731,17.926,17.59,17.643,1001933,0
2001-09-05,17.669,17.75,17.229,17.722,2135485,0
2001-09-06,17.422,17.607,17.308,17.343,1828666,0
2001-09-07,17.009,17.187,16.832,16.911,767730,0
2001-09-10,16.85,17.141,16.765,16.85,532397,0
2001-09-17,16.728,16.728,15.553,15.705,1816411,0
2001-09-18,15.705,16.268,15.424,15.599,1260639,0
2001-09-19,15.662,15.758,14.436,15.442,1523433,0
2001-09-20,15.244,15.244,14.763,14.772,1592877,0
2001-09-21,14.144,14.894,14.066,14.576,1278115,0
2001-09-24,14.894,15.47,14.894,15.141,785434,0
2001-09-25,15.045,15.508,14.999,15.309,521504,0
2001-09-26,15.336,15.433,14.805,15.326,516282,0
2001-09-27,15.433,15.484,15.158,15.461,479293,0
2001-09-28,15.678,16.165,15.644,16.082,940204,0
2001-10-01,15.907,16.128,15.553,16.058,630660,0
2001-10-02,15.861,16.198,15.687,15.943,1122208,0
2001-10-03,16.041,16.583,15.951,16.527,999890,0
2001-10-04,16.583,16.92,16.346,16.567,1171000,0
2001-10-05,16.567,16.81,16.56,16.691,783845,0
2001-10-08,16.682,16.682,16.207,16.268,1264726,0
2001-10-09,16.437,17.009,16.391,16.963,924091,0
2001-10-10,17.389,17.643,17.081,17.616,1497333,0
2001-10-11,17.626,18.331,17.616,17.96,1811643,0
2001-10-12,18.039,18.083,17.643,17.987,744127,0
2001-10-15,17.987,18.004,17.59,17.926,539431,0
2001-10-16,17.926,17.96,17.626,17.909,645183,0
2001-10-17,17.935,18.083,17.573,17.669,857371,0
2001-10-18,17.669,17.82,17.413,17.582,1124475,0
2001-10-19,17.686,17.75,17.53,17.626,1176900,0
2001-10-22,17.635,17.977,17.539,17.977,625440,0
2001-10-23,18.083,18.173,17.802,17.96,560763,0
2001-10-24,17.909,18.164,17.669,18.164,574610,0
2001-10-25,18.066,18.285,17.802,18.262,738000,0
2001-10-26,18.11,18.508,18.11,18.419,579828,0
2001-10-29,18.49,18.49,17.686,17.987,1264273,0
2001-10-30,17.987,18.022,17.521,17.793,677634,0
2001-10-31,17.686,17.866,17.599,17.643,492912,0
2001-11-01,17.713,18.348,17.626,18.278,598434,0
2001-11-02,18.278,18.587,17.892,18.348,620675,0
2001-11-05,18.357,18.833,18.227,18.631,954045,0
2001-11-06,18.666,19.107,18.463,19.09,972657,0
2001-11-07,19.09,19.407,18.861,19.398,977196,0
2001-11-08,19.47,19.645,19.169,19.257,744358,0
2001-11-09,19.265,19.343,18.949,19.098,633160,0
2001-11-12,19.214,19.214,18.77,18.932,276865,0
2001-11-13,19.008,19.343,19.008,19.325,774538,0
2001-11-14,19.3,19.609,19.169,19.564,1442643,0
2001-11-15,19.453,19.813,19.334,19.626,1538186,0
2001-11-16,19.546,19.813,19.512,19.654,893453,0
2001-11-19,19.768,19.786,19.59,19.688,745038,0
2001-11-20,19.742,19.813,19.564,19.662,1382279,0
2001-11-21,19.671,19.671,19.343,19.461,895044,0
2001-11-23,19.564,19.871,19.512,19.821,265292,0
2001-11-26,19.917,19.971,19.609,19.871,638379,0
2001-11-27,19.871,19.936,19.645,19.829,715760,0
2001-11-28,19.829,19.862,19.645,19.688,905255,0
2001-11-29,19.688,19.871,19.389,19.829,841032,0
2001-11-30,19.829,20.34,19.733,20.226,1408832,0
2001-12-03,20.164,20.164,19.829,20.094,1524342,0
2001-12-04,20.049,20.306,20.049,20.209,642235,0
2001-12-05,20.226,20.753,20.226,20.607,1941227,0
2001-12-06,20.607,20.708,20.358,20.667,1062978,0
2001-12-07,20.623,20.667,18.348,18.631,6887793,0
2001-12-10,18.745,19.053,16.259,16.782,13275869,0
2001-12-11,17.405,18.11,16.953,18.048,4939530,0
2001-12-12,18.048,18.048,17.123,17.469,2797236,0
2001-12-13,17.379,17.786,17.16,17.178,2189951,0
2001-12-14,17.187,17.205,16.878,17.046,1408150,0
2001-12-17,17.071,17.469,17.027,17.237,907752,0
2001-12-18,17.45,17.902,17.405,17.643,1635770,0
2001-12-19,17.643,17.643,17.046,17.413,1150576,0
2001-12-20,17.405,17.902,17.405,17.661,1584024,0
2001-12-21,17.926,17.977,17.299,17.486,1514354,0
2001-12-24,17.405,17.626,17.405,17.495,292976,0
2001-12-26,17.503,17.669,17.379,17.582,584823,0
2001-12-27,17.521,17.81,17.495,17.793,667197,0
2001-12-28,17.909,17.977,17.495,17.802,736639,0
2001-12-31,17.892,18.322,17.847,17.987,1022810,0
2002-01-02,18.066,18.147,17.607,18.022,907299,0
2002-01-03,17.909,18.543,17.909,18.525,1671399,0
2002-01-04,18.726,18.815,17.626,17.875,2459781,0
2002-01-07,17.582,18.331,17.521,17.82,1327360,0
2002-01-08,17.866,17.96,17.521,17.643,763648,0
2002-01-09,17.643,18.366,17.626,17.802,1752415,0
2002-01-10,17.829,17.829,17.106,17.469,1616252,0
2002-01-11,17.626,17.661,17.123,17.326,1113583,0
2002-01-14,17.29,17.334,16.801,16.953,1271075,0
2002-01-15,16.953,17.29,16.464,16.62,1845006,0
2002-01-16,16.654,16.654,15.996,16.128,3008290,0
2002-01-17,16.174,16.542,15.951,16.483,1468968,0
2002-01-18,16.483,16.567,16.259,16.346,729152,0
2002-01-22,16.542,16.611,16.198,16.303,925452,0
2002-01-23,16.216,16.646,16.198,16.527,1062750,0
2002-01-24,17.187,17.205,16.527,16.765,2743907,0
2002-01-25,16.832,17.669,16.654,17.549,3558611,0
2002-01-28,17.582,17.802,17.521,17.786,2182690,0
2002-01-29,17.892,17.995,17.389,17.573,1640986,0
2002-01-30,17.389,17.96,17.123,17.82,1786680,0
2002-01-31,18.022,18.294,18.004,18.294,3030076,0
2002-02-01,18.285,18.428,17.892,18.066,1913314,0
2002-02-04,18.066,18.083,17.892,17.902,1709525,0
2002-02-05,17.847,18.156,17.847,18.022,1092251,0
2002-02-06,18.083,18.209,18.004,18.173,2586410,0
2002-02-07,18.066,18.164,17.669,17.722,1024399,0
2002-02-08,17.731,18.463,17.643,18.445,2975838,0
2002-02-11,18.949,19.725,18.905,19.512,3500520,0
2002-02-12,19.407,19.645,19.169,19.453,1326226,0
2002-02-13,19.494,19.829,19.494,19.733,1192558,0
2002-02-14,19.742,19.742,19.389,19.617,882333,0
2002-02-15,20.164,20.471,19.813,20.066,2122323,0
2002-02-19,19.829,19.953,19.654,19.706,1150345,0
2002-02-20,19.706,19.768,19.453,19.485,1795761,0
2002-02-21,19.485,19.609,19.232,19.325,2757299,0
2002-02-22,19.325,19.485,19.169,19.398,1310793,0
2002-02-25,19.434,19.786,19.282,19.546,1366164,0
2002-02-26,19.609,19.609,19.325,19.477,1693636,0
2002-02-27,19.512,19.936,19.389,19.671,1076366,0
2002-02-28,19.908,19.936,19.654,19.821,4531268,0
2002-03-01,19.846,20.049,19.697,19.979,632021,0
2002-03-04,20.209,20.649,20.145,20.614,1882901,0
2002-03-05,20.692,20.692,20.28,20.508,1198232,0
2002-03-06,20.614,20.79,20.49,20.734,3107008,0
2002-03-07,20.817,21.187,20.799,20.916,2049478,0
2002-03-08,21.089,21.327,20.771,20.771,2233071,0
2002-03-11,20.799,20.799,20.375,20.614,559854,0
2002-03-12,20.58,20.844,20.426,20.79,724609,0
2002-03-13,20.79,20.916,19.821,20.032,3695910,0
2002-03-14,20.27,20.436,19.813,20.375,2060366,0
2002-03-15,20.49,20.932,20.182,20.708,1380918,0
2002-03-18,20.708,20.844,20.536,20.743,790880,0
2002-03-19,20.753,21.23,20.753,20.836,1556794,0
2002-03-20,20.836,21.152,20.676,21.071,1447413,0
2002-03-21,21.017,21.107,20.614,20.871,1381598,0
2002-03-22,20.817,20.817,20.453,20.632,613188,0
2002-03-25,20.676,20.889,20.426,20.453,478158,0
2002-03-26,20.401,20.817,20.367,20.632,754116,0
2002-03-27,20.708,20.836,20.607,20.771,727336,0
2002-03-28,20.799,21.008,20.649,20.743,430728,0
2002-04-01,20.743,20.844,20.324,20.753,560311,0
2002-04-02,20.725,20.889,20.708,20.743,926134,0
2002-04-03,20.725,20.808,20.527,20.589,1342111,0
2002-04-04,20.375,20.481,20.226,20.426,829683,0
2002-04-05,20.536,20.932,20.536,20.649,746627,0
2002-04-08,20.358,20.771,20.332,20.676,534212,0
2002-04-09,20.676,21.152,20.554,20.708,799958,0
2002-04-10,20.916,21.212,20.889,21.212,3105874,0
2002-04-11,21.212,21.318,20.799,20.932,1028935,0
2002-04-12,21.017,21.062,20.614,20.844,417790,0
2002-04-15,20.725,20.771,20.471,20.571,2092596,0
2002-04-16,20.817,20.932,20.708,20.88,891184,0
2002-04-17,20.916,21.017,20.708,20.799,829232,0
2002-04-18,20.649,20.897,20.589,20.692,1126747,0
2002-04-19,20.753,20.844,20.375,20.471,754339,0
2002-04-22,20.173,20.201,19.564,19.68,3303536,0
2002-04-23,19.742,19.908,19.609,19.768,915694,0
2002-04-24,19.936,20.27,19.654,19.829,1198460,0
2002-04-25,19.671,19.768,19.282,19.626,862138,0
2002-04-26,19.742,19.871,19.564,19.671,766143,0
2002-04-29,19.829,19.829,19.434,19.503,1373882,0
2002-04-30,19.59,19.971,19.546,19.688,814254,0
2002-05-01,19.688,19.786,19.08,19.151,3587433,0
2002-05-02,19.169,19.434,19.053,19.398,1128793,0
2002-05-03,19.425,19.425,19.214,19.282,1024170,0
2002-05-06,19.309,19.609,19.232,19.434,759106,0
2002-05-07,19.494,19.829,19.407,19.564,1023489,0
2002-05-08,19.725,19.854,19.59,19.626,528994,0
2002-05-09,19.635,20.007,19.529,19.725,826282,0
2002-05-10,19.725,19.829,19.461,19.47,418475,0
2002-05-13,19.573,19.871,19.546,19.645,750486,0
2002-05-14,19.813,20.226,19.768,20.094,1072739,0
2002-05-15,20.27,20.445,19.89,20.226,1052764,0
2002-05-16,20.136,20.182,19.953,20.015,473394,0
2002-05-17,20.11,20.136,19.829,19.988,512879,0
2002-05-20,20.049,20.094,19.917,20.015,559176,0
2002-05-21,20.049,20.349,19.854,19.927,581642,0
2002-05-22,19.963,20.164,19.654,19.908,571884,0
2002-05-23,20.049,20.316,19.917,20.289,837400,0
2002-05-24,20.332,20.445,20.058,20.058,397823,0
2002-05-28,20.27,20.49,20.11,20.253,1143996,0
2002-05-29,20.27,20.27,19.786,19.813,1424945,0
2002-05-30,19.813,19.871,19.546,19.645,587314,0
2002-05-31,19.645,19.871,19.645,19.725,599571,0
2002-06-03,19.786,19.829,19.257,19.265,536936,0
2002-06-04,19.282,19.521,18.975,19.053,636559,0
2002-06-05,19.151,19.434,19.114,19.434,1983211,0
2002-06-06,19.434,19.453,19.008,19.053,1857035,0
2002-06-07,19.053,19.282,18.905,19.214,622263,0
2002-06-10,19.257,19.371,19.133,19.257,248044,0
2002-06-11,19.249,19.325,18.941,18.966,799276,0
2002-06-12,18.983,19.282,18.861,19.195,1089753,0
2002-06-13,19.282,19.389,19.257,19.309,851243,0
2002-06-14,19.309,19.371,18.788,18.941,1107911,0
2002-06-17,19.043,19.282,18.932,19.169,932713,0
2002-06-18,19.169,19.232,18.905,19.123,1132421,0
2002-06-19,19.123,19.214,18.932,18.983,1045049,0
2002-06-20,18.949,19.214,18.861,19.035,670374,0
2002-06-21,18.77,18.914,18.463,18.49,951324,0
2002-06-24,18.49,18.49,17.229,17.786,2873038,0
2002-06-25,17.902,18.066,17.75,17.802,998978,0
2002-06-26,17.626,17.892,17.389,17.626,1398845,0
2002-06-27,17.626,17.713,17.53,17.669,1534555,0
2002-06-28,17.669,17.909,17.521,17.75,759564,0
2002-07-01,17.802,17.926,17.661,17.661,977876,0
2002-07-02,17.669,17.776,17.063,17.063,691707,0
2002-07-03,17.141,17.389,16.62,17.027,551687,0
2002-07-05,17.046,17.759,17.027,17.731,415296,0
2002-07-08,17.713,17.786,17.343,17.422,502667,0
2002-07-09,17.422,17.599,17.141,17.16,760015,0
2002-07-10,17.343,17.362,16.483,16.56,802453,0
2002-07-11,16.509,16.56,15.987,16.382,926361,0
2002-07-12,16.382,16.719,16.259,16.428,816521,0
2002-07-15,16.346,16.346,15.09,15.87,1388860,0
2002-07-16,15.767,15.951,15.244,15.662,820154,0
2002-07-17,15.801,16.1,15.499,15.696,656757,0
2002-07-18,15.696,16.066,15.326,15.326,1341656,0
2002-07-19,15.326,15.484,14.604,14.612,1649384,0
2002-07-22,14.612,14.781,13.765,14.066,2479297,0
2002-07-23,14.066,14.436,13.783,13.8,1414960,0
2002-07-24,13.792,15.581,13.308,15.562,3024630,0
2002-07-25,15.581,16.198,15.544,16.006,2250092,0
2002-07-26,16.024,16.024,15.544,15.775,1144446,0
2002-07-29,15.88,16.646,15.775,16.646,1228189,0
2002-07-30,16.303,16.303,9.042,9.694,16380154,0
2002-07-31,8.7248,8.7248,5.8517,6.3896,44555399,0
2002-08-01,6.9007,8.399,6.3896,7.597,27895887,0
2002-08-02,7.826,7.879,7.2353,7.4205,8228089,0
2002-08-05,7.4029,7.4029,6.5656,6.6009,5890629,0
2002-08-06,6.7685,6.9182,6.6362,6.7067,4587096,0
2002-08-07,6.8213,6.9712,6.1692,6.6009,3529341,0
2002-08-08,6.6362,6.6362,6.3896,6.6098,3434476,0
2002-08-09,6.6098,6.7859,6.3896,6.6538,3226149,0
2002-08-12,6.539,6.742,6.5038,6.7067,1479179,0
2002-08-13,6.7067,6.8476,6.522,6.6712,2062866,0
2002-08-14,6.6802,7.0328,6.6098,6.9886,2260527,0
2002-08-16,6.5744,6.8036,6.539,6.7507,1612844,0
2002-08-19,6.7155,7.2179,6.6538,7.0855,2675144,0
2002-08-20,7.0591,7.3325,6.8917,7.1386,2672422,0
2002-08-21,7.2446,7.2708,6.6979,6.9182,3114725,0
2002-08-22,6.9182,7.1386,6.9182,7.0064,2425061,0
2002-08-23,6.9007,7.1825,6.874,6.9712,3000799,0
2002-08-26,7.0064,7.2179,6.9712,7.1474,1243621,0
2002-08-27,7.2266,7.3236,6.8917,6.9623,2166124,0
2002-08-28,6.9182,6.9535,6.7155,6.7245,1304209,0
2002-08-29,6.7245,6.7772,6.6362,6.7067,879160,0
2002-08-30,6.6185,6.9623,6.6098,6.8302,859186,0
2002-09-03,6.8302,6.8302,6.5482,6.5482,1398390,0
2002-09-04,6.5571,6.7598,6.5127,6.6893,2030416,0
2002-09-05,6.6893,6.7331,6.5127,6.6362,2235338,0
2002-09-06,6.742,6.9445,6.7245,6.9445,2557816,0
2002-09-09,6.9092,6.9712,6.7155,6.8653,1704984,0
2002-09-10,6.927,7.2617,6.8565,7.121,2824241,0
2002-09-11,7.3853,7.5793,7.2446,7.3941,2420746,0
2002-09-12,7.3763,7.5351,7.2179,7.2179,2419386,0
2002-09-13,7.1121,7.5527,7.1121,7.5527,2280727,0
2002-09-17,7.3325,7.4029,7.0855,7.1825,1146491,0
2002-09-18,7.0506,7.1649,6.874,7.0943,1172360,0
2002-09-19,7.015,7.1562,6.8565,6.8565,865540,0
2002-09-20,6.874,6.9623,6.6538,6.7598,1834113,0
2002-09-23,6.7155,7.015,6.6362,6.9535,1594012,0
2002-09-24,6.9182,8.5927,6.6979,7.8962,12734847,0
2002-09-25,8.1518,8.2488,7.3853,7.6585,5174410,0
2002-09-26,7.6761,7.8346,7.4909,7.826,1685695,0
2002-09-27,7.826,7.826,7.6145,7.65,957223,0
2002-09-30,7.4909,7.4909,7.2797,7.4468,2499951,0
2002-10-01,7.4559,7.9226,7.3853,7.9226,2054923,0
2002-10-02,7.8346,8.0462,7.6408,7.65,3013738,0
2002-10-03,7.5793,7.6232,7.0769,7.1562,4280502,0
2002-10-04,7.209,7.2708,6.7859,6.7859,2338594,0
2002-10-07,6.7859,6.795,6.2486,6.3275,2962676,0
2002-10-08,6.3718,6.522,5.9047,6.2046,3468063,0
2002-10-09,5.9926,6.1073,5.7813,5.8517,1905371,0
2002-10-10,5.8429,5.8783,5.5963,5.7991,3774203,0
2002-10-11,5.9926,6.2395,5.9574,6.1692,2387159,0
2002-10-14,6.1514,6.3013,6.1251,6.1339,1204359,0
2002-10-15,6.3718,6.5127,6.3541,6.416,3191880,0
2002-10-16,6.3896,6.3979,6.2131,6.2748,1537504,0
2002-10-17,6.4072,6.522,6.3718,6.5127,2751396,0
2002-10-18,6.4775,6.539,6.3453,6.4863,2084197,0
2002-10-21,6.46,6.8565,6.3366,6.7685,1189834,0
2002-10-22,6.7685,6.7685,6.319,6.5656,1489392,0
2002-10-23,6.46,6.874,6.46,6.6098,3857037,0
2002-10-24,6.7155,6.7155,6.319,6.3896,4212420,0
2002-10-25,6.319,6.3979,6.1692,6.3541,2031548,0
2002-10-28,6.3896,6.6185,6.2395,6.6098,2137074,0
2002-10-29,6.539,6.5834,6.266,6.5038,1201181,0
2002-10-30,6.3979,6.5656,6.3275,6.5304,1512315,0
2002-10-31,6.5038,6.7772,6.5038,6.7507,3136056,0
2002-11-01,6.7507,7.0943,6.742,7.0064,2700563,0
2002-11-04,7.1649,7.2972,6.8917,6.9623,2157273,0
2002-11-05,6.9007,7.1738,6.8036,7.1738,1512086,0
2002-11-06,7.4468,7.9935,7.4294,7.9494,3397487,0
2002-11-07,7.7909,8.1082,7.6851,7.826,2725977,0
2002-11-08,7.826,7.826,7.4029,7.4559,1957112,0
2002-11-11,7.4559,7.5086,7.3589,7.3763,1500741,0
2002-11-12,7.5175,7.5264,7.3763,7.4381,1864975,0
2002-11-13,7.4029,7.826,7.3675,7.6851,2072173,0
2002-11-14,7.7554,8.2665,7.7379,8.2399,4924780,0
2002-11-15,8.1082,8.2578,7.8524,8.0462,2143657,0
2002-11-18,8.0462,8.1082,7.8875,8.0199,2548739,0
2002-11-19,8.0373,8.1697,7.8962,8.0373,2982190,0
2002-11-20,7.8875,8.0904,7.8439,8.0638,1879497,0
2002-11-21,8.2665,9.737,8.2665,9.624,6944298,0
2002-11-22,9.2543,9.555,8.9451,9.3937,4762748,0
2002-11-25,9.694,10.47,9.694,10.206,7983675,0
2002-11-26,10.243,10.84,10.142,10.142,5597651,0
2002-11-27,10.433,10.804,10.397,10.786,2896183,0
2002-11-29,15.202,16.832,14.962,16.832,29285884,0
2002-12-02,16.765,17.187,15.3,16.146,16912546,0
2002-12-03,16.146,16.391,15.553,15.758,4566672,0
2002-12-04,15.484,16.233,15.115,15.969,3897206,0
2002-12-05,15.82,15.82,15.47,15.742,2608424,0
2002-12-06,15.526,16.287,15.477,16.118,3194380,0
2002-12-09,16.109,16.109,15.217,15.263,2987635,0
2002-12-10,15.291,15.723,15.291,15.653,1849776,0
2002-12-11,15.499,15.599,15.336,15.461,1581074,0
2002-12-12,15.508,15.516,15.244,15.272,2600935,0
2002-12-13,15.107,15.562,15.107,15.317,2950646,0
2002-12-16,15.508,17.141,15.477,16.92,4851251,0
2002-12-17,16.791,16.832,16.391,16.483,2845346,0
2002-12-18,16.382,16.791,16.128,16.682,2557588,0
2002-12-19,16.527,16.963,16.428,16.483,1909907,0
2002-12-20,16.534,16.791,16.509,16.746,2412804,0
2002-12-23,16.654,16.7,16.551,16.673,1675257,0
2002-12-24,16.602,16.682,16.56,16.646,379894,0
2002-12-26,16.654,16.902,16.611,16.663,1210488,0
2002-12-27,16.663,16.737,16.191,16.224,1436743,0
2002-12-30,16.233,16.346,15.969,16.165,1016454,0
2002-12-31,16.207,16.542,16.198,16.437,1427212,0
2003-01-02,16.447,16.81,16.428,16.791,1487124,0
2003-01-03,16.709,16.791,16.637,16.765,1129242,0
2003-01-06,16.542,16.868,16.542,16.791,1726544,0
2003-01-07,16.746,16.911,16.464,16.902,2316356,0
2003-01-08,16.902,17.132,16.765,16.85,2866679,0
2003-01-09,16.981,17.141,16.746,17.009,4637925,0
2003-01-10,17.009,17.405,16.868,17.299,1383865,0
2003-01-13,17.389,17.405,17.099,17.343,1108815,0
2003-01-14,17.396,17.626,17.326,17.549,1985479,0
2003-01-15,17.59,17.59,17.106,17.29,639283,0
2003-01-16,17.37,17.513,17.317,17.405,3557708,0
2003-01-17,17.405,17.405,16.92,17,1513449,0
2003-01-21,17.063,17.187,16.611,16.682,1150576,0
2003-01-22,16.682,16.765,16.391,16.483,1314426,0
2003-01-23,16.637,16.842,16.542,16.663,799276,0
2003-01-24,16.682,16.682,16.401,16.492,1484175,0
2003-01-27,16.41,16.41,16.006,16.1,1445821,0
2003-01-28,16.428,17.009,16.428,16.85,3502788,0
2003-01-29,16.7,16.963,16.483,16.81,1375244,0
2003-01-30,16.902,16.902,16.391,16.391,1548851,0
2003-01-31,16.303,16.92,16.303,16.62,1860212,0
2003-02-03,16.602,16.7,16.447,16.62,1379099,0
2003-02-04,16.62,16.646,16.287,16.583,1513449,0
2003-02-05,16.567,16.801,16.321,16.483,985818,0
2003-02-06,16.287,16.455,15.943,16.312,1085216,0
2003-02-07,16.382,16.41,16.066,16.198,1283335,0
2003-02-10,16.198,16.464,16.041,16.216,789743,0
2003-02-11,16.216,16.428,16.05,16.128,657210,0
2003-02-12,16.092,16.241,15.705,15.836,780441,0
2003-02-13,15.836,15.898,15.526,15.783,1507554,0
2003-02-14,15.783,16.066,15.687,16.006,769319,0
2003-02-18,16.05,16.373,16.05,16.287,937028,0
2003-02-19,16.287,16.391,16.146,16.233,698742,0
2003-02-20,16.241,16.303,16.024,16.082,999890,0
2003-02-21,16.082,16.437,15.829,16.321,751846,0
2003-02-24,16.321,16.321,15.969,15.969,720755,0
2003-02-25,15.969,16.024,15.742,15.943,1547490,0
2003-02-26,15.943,16.241,15.87,15.926,888918,0
2003-02-27,15.996,16.066,15.907,15.996,2122776,0
2003-02-28,16.066,16.073,15.889,15.987,2019519,0
2003-03-03,16.082,16.303,15.87,15.926,2608424,0
2003-03-04,15.898,15.907,15.571,15.608,1879270,0
2003-03-05,15.508,15.662,15.433,15.626,1617839,0
2003-03-06,15.626,15.758,15.424,15.696,1806878,0
2003-03-07,15.59,15.978,15.442,15.943,1481677,0
2003-03-10,15.907,16.041,15.767,15.829,1447637,0
2003-03-11,15.88,16.041,15.767,15.907,1770570,0
2003-03-12,15.861,16.041,15.644,15.751,1109275,0
2003-03-13,15.926,16.174,15.82,16.128,2288667,0
2003-03-14,16.241,16.509,16.073,16.224,1274936,0
2003-03-17,16.259,16.746,16.128,16.663,2111883,0
2003-03-18,16.746,17.362,16.663,17.308,1899017,0
2003-03-19,17.273,17.486,17.205,17.45,1112905,0
2003-03-20,17.469,17.722,17.254,17.686,1447864,0
2003-03-21,17.829,18.517,17.703,18.499,1608766,0
2003-03-24,18.285,18.285,17.703,17.82,2019748,0
2003-03-25,17.802,18.11,17.759,17.977,1338027,0
2003-03-26,17.977,18.173,17.703,17.926,1187341,0
2003-03-27,17.892,17.909,17.686,17.802,1278796,0
2003-03-28,17.767,17.767,17.565,17.607,1232045,0
2003-03-31,17.607,17.767,17.221,17.686,1330537,0
2003-04-01,17.686,17.703,17.29,17.486,1606947,0
2003-04-02,17.686,18.182,17.626,18.066,1881769,0
2003-04-03,18.066,18.11,17.838,17.847,966754,0
2003-04-04,17.977,18.227,17.607,17.829,988998,0
2003-04-07,18.173,18.508,17.977,18.022,1108139,0
2003-04-08,18.156,18.164,17.686,17.892,750032,0
2003-04-09,17.943,18.11,17.405,17.486,1426760,0
2003-04-10,17.53,18.004,17.45,18.004,1540906,0
2003-04-11,18.004,18.147,17.722,17.786,1465566,0
2003-04-14,17.866,18.022,17.866,17.987,1130604,0
2003-04-15,17.987,18.313,17.847,18.245,1077272,0
2003-04-16,18.245,18.366,17.829,17.875,1451947,0
2003-04-17,17.96,18.066,17.926,17.987,1391583,0
2003-04-21,18.057,18.083,17.847,17.902,1654148,0
2003-04-22,17.902,18.285,17.856,18.245,2422336,0
2003-04-23,18.285,18.605,18.083,18.383,5589709,0
2003-04-24,18.383,18.631,18.304,18.304,1534330,0
2003-04-25,18.445,18.472,18.285,18.339,1714512,0
2003-04-28,18.428,18.77,18.409,18.631,1899698,0
2003-04-29,18.683,18.726,18.409,18.428,1420860,0
2003-04-30,18.428,18.958,18.366,18.887,1626236,0
2003-05-01,18.87,18.932,18.639,18.788,1550437,0
2003-05-02,18.788,19.151,18.77,19.071,1385227,0
2003-05-05,19.169,19.214,18.842,18.999,743451,0
2003-05-06,18.966,19.151,18.788,18.87,769548,0
2003-05-07,18.788,19.133,18.683,19.123,2536936,0
2003-05-08,19.071,19.071,18.683,18.683,1574041,0
2003-05-09,18.683,18.861,18.648,18.788,897084,0
2003-05-12,18.77,19.053,18.648,19.043,995124,0
2003-05-13,18.949,19.017,18.77,18.87,897540,0
2003-05-14,18.87,19.053,18.807,18.966,1170089,0
2003-05-15,19.035,19.169,18.949,19.169,1933284,0
2003-05-16,19.09,19.425,19.008,19.425,1552711,0
2003-05-19,19.371,19.829,19.053,19.123,1157610,0
2003-05-20,19.151,19.223,18.137,18.331,4158183,0
2003-05-21,18.445,18.77,18.285,18.711,2239422,0
2003-05-22,18.683,18.905,18.596,18.878,1212078,0
2003-05-23,18.825,19.107,18.726,18.905,1243621,0
2003-05-27,18.905,19.434,18.861,19.352,1510952,0
2003-05-28,19.38,19.47,19.114,19.389,1529109,0
2003-05-29,19.343,19.494,19.035,19.123,1397256,0
2003-05-30,19.16,19.343,19.123,19.343,1088620,0
2003-06-02,19.343,19.453,19.142,19.16,1588339,0
2003-06-03,19.204,19.371,19.123,19.291,827870,0
2003-06-04,19.282,19.343,18.941,19.291,1514813,0
2003-06-05,19.257,19.272,19.017,19.204,935665,0
2003-06-06,19.265,19.554,19.232,19.389,1506415,0
2003-06-09,19.343,19.389,18.815,18.842,1281744,0
2003-06-10,18.887,19.257,18.87,19.232,1581074,0
2003-06-11,19.232,19.609,19.178,19.609,1803020,0
2003-06-12,19.609,19.725,19.512,19.564,2038130,0
2003-06-13,19.6,19.626,19.485,19.626,1311247,0
2003-06-16,19.688,19.917,19.645,19.88,1167367,0
2003-06-17,19.89,19.997,19.813,19.89,1354590,0
2003-06-18,19.89,20.066,19.871,19.988,794965,0
2003-06-19,19.988,20.049,19.635,19.697,1238852,0
2003-06-20,19.706,19.715,19.3,19.3,1471691,0
2003-06-23,19.282,19.282,18.842,18.905,1119258,0
2003-06-24,18.905,19.917,18.842,19.282,3969146,0
2003-06-25,19.3,19.564,19.09,19.09,1974359,0
2003-06-26,19.485,21.117,19.485,20.853,14603683,0
2003-06-27,20.844,20.991,20.708,20.808,5041196,0
2003-06-30,20.844,21.17,20.844,20.999,2266203,0
2003-07-01,20.999,21.257,20.853,21.257,2065135,0
2003-07-02,21.257,21.415,21.221,21.415,1658462,0
2003-07-03,21.355,21.415,21.117,21.31,724386,0
2003-07-07,21.415,21.583,21.415,21.556,2107347,0
2003-07-08,21.556,21.972,21.45,21.699,2963355,0
2003-07-09,21.699,21.699,21.284,21.468,2153641,0
2003-07-10,21.468,21.468,20.836,20.973,3094752,0
2003-07-11,21.152,21.152,20.753,20.844,1781688,0
2003-07-14,20.623,20.889,20.471,20.471,2794285,0
2003-07-15,20.471,20.676,20.289,20.471,2149555,0
2003-07-16,20.49,20.632,20.332,20.632,1226145,0
2003-07-17,20.58,20.844,20.383,20.481,1652106,0
2003-07-18,20.667,20.771,20.445,20.708,1116987,0
2003-07-21,20.614,20.64,20.367,20.453,803359,0
2003-07-22,20.49,21.008,20.445,20.889,1180079,0
2003-07-23,20.316,20.58,19.846,20.049,4322941,0
2003-07-24,20.049,20.771,19.988,20.297,1403157,0
2003-07-25,20.297,20.725,20.226,20.667,1237945,0
2003-07-28,20.667,20.932,20.667,20.808,1352776,0
2003-07-29,20.844,21.284,20.58,21.107,1584024,0
2003-07-30,21.107,21.355,20.871,21.008,1386364,0
2003-07-31,21.053,21.257,20.973,21.026,1026895,0
2003-08-01,21.008,21.008,20.527,20.808,864404,0
2003-08-04,20.708,20.844,20.217,20.657,1156475,0
2003-08-05,20.743,20.991,20.554,20.571,1089530,0
2003-08-06,20.554,20.717,20.358,20.508,987861,0
2003-08-07,20.426,20.657,20.383,20.445,856691,0
2003-08-08,20.554,20.79,20.453,20.743,1679112,0
2003-08-11,20.771,21.292,20.771,21.239,1536821,0
2003-08-12,21.239,21.239,20.991,21.17,1179622,0
2003-08-13,21.17,21.196,20.871,21.026,824013,0
2003-08-14,21.008,21.372,20.916,21.107,738908,0
2003-08-15,21.117,21.152,20.614,20.966,469536,0
2003-08-18,20.966,21.355,20.957,21.336,876205,0
2003-08-19,21.336,21.511,21.212,21.477,754339,0
2003-08-20,21.459,21.699,21.45,21.656,780209,0
2003-08-21,21.759,22.033,21.75,21.909,860545,0
2003-08-22,21.937,21.972,21.196,21.248,1034383,0
2003-08-25,21.292,21.292,21.045,21.239,894364,0
2003-08-26,21.212,21.239,20.808,21.196,823331,0
2003-08-27,21.152,21.432,21.134,21.301,657437,0
2003-08-28,21.336,21.486,21.17,21.432,701466,0
2003-08-29,21.432,21.459,21.221,21.441,524000,0
2003-09-02,21.548,21.75,21.327,21.734,866674,0
2003-09-03,21.699,22.033,21.61,21.901,1067515,0
2003-09-04,21.954,22.128,21.672,21.901,1039601,0
2003-09-05,21.882,22.051,21.75,21.81,1097700,0
2003-09-08,21.829,22.068,21.734,21.792,538750,0
2003-09-09,21.725,21.734,21.355,21.592,805855,0
2003-09-10,21.529,21.672,21.355,21.468,1245210,0
2003-09-11,21.52,21.601,21.45,21.511,1596963,0
2003-09-12,21.459,21.716,21.459,21.716,1053898,0
2003-09-15,21.734,21.829,21.529,21.638,504710,0
2003-09-16,21.592,22.051,21.592,22.033,1099512,0
2003-09-17,22.033,22.051,21.855,21.909,1031886,0
2003-09-18,21.99,22.033,21.891,21.99,710088,0
2003-09-19,22.051,22.077,21.829,22.016,1063657,0
2003-09-22,22.016,22.033,21.75,21.918,908884,0
2003-09-23,21.946,22.068,21.829,22.051,523093,0
2003-09-24,21.99,22.162,21.556,21.638,757746,0
2003-09-25,21.638,21.743,21.071,21.071,857371,0
2003-09-26,21.017,21.071,20.743,20.916,1030298,0
2003-09-29,20.932,21.23,20.808,21.221,620675,0
2003-09-30,21.107,21.107,20.49,20.808,1791677,0
2003-10-01,20.973,21.31,20.897,21.31,615456,0
2003-10-02,21.257,21.638,21.098,21.548,1121298,0
2003-10-03,21.699,22.119,21.699,21.855,880748,0
2003-10-06,21.855,22.128,21.775,22.095,481337,0
2003-10-07,22.016,22.35,21.963,22.35,1128793,0
2003-10-08,22.35,22.42,22.033,22.077,880291,0
2003-10-09,22.077,22.332,21.937,22.068,1234088,0
2003-10-10,22.068,22.086,21.829,21.891,770910,0
2003-10-13,22.007,22.244,22.007,22.119,1143768,0
2003-10-14,22.033,22.077,21.81,21.81,888006,0
2003-10-15,21.855,22.086,21.81,21.972,962898,0
2003-10-16,22.051,22.208,21.901,21.998,789743,0
2003-10-17,21.99,22.016,21.592,21.638,761829,0
2003-10-20,21.725,21.838,21.548,21.656,556905,0
2003-10-21,21.548,21.672,21.23,21.248,1181212,0
2003-10-22,21.248,23.176,21.239,23.055,3530928,0
2003-10-23,22.94,23.046,22.516,22.835,1283564,0
2003-10-24,22.58,22.738,22.208,22.553,1468968,0
2003-10-27,22.472,22.862,22.472,22.853,1181664,0
2003-10-28,22.871,23.372,22.871,23.372,1139454,0
2003-10-29,23.266,23.531,23.167,23.487,1482359,0
2003-10-30,23.618,23.663,23.433,23.6,795417,0
2003-10-31,23.691,23.706,23.425,23.451,628392,0
2003-11-03,23.566,23.645,23.292,23.592,941349,0
2003-11-04,23.618,23.75,23.531,23.714,926789,0
2003-11-05,23.609,23.645,23.433,23.583,516737,0
2003-11-06,23.583,23.6,23.39,23.566,846707,0
2003-11-07,23.566,23.75,23.477,23.654,827644,0
2003-11-10,23.699,23.699,23.213,23.222,701692,0
2003-11-11,23.194,23.399,23.15,23.25,852381,0
2003-11-12,23.222,23.531,23.204,23.522,826505,0
2003-11-13,23.522,23.531,23.31,23.495,965849,0
2003-11-14,23.592,23.699,23.036,23.11,467266,0
2003-11-17,23.11,23.11,22.217,22.589,1284245,0
2003-11-18,22.694,22.809,22.412,22.507,473845,0
2003-11-19,22.516,22.535,22.095,22.19,863497,0
2003-11-20,22.253,22.623,22.051,22.19,580055,0
2003-11-21,22.299,22.316,22.033,22.235,672642,0
2003-11-24,22.299,22.694,22.272,22.694,510611,0
2003-11-25,22.711,22.894,22.614,22.871,470215,0
2003-11-26,22.876,23.25,22.876,23.231,587085,0
2003-11-28,23.213,23.337,23.204,23.257,176105,0
2003-12-01,23.337,23.732,23.31,23.732,693748,0
2003-12-02,23.691,23.691,23.399,23.504,707594,0
2003-12-03,23.425,23.891,23.425,23.815,769319,0
2003-12-04,23.824,23.998,23.672,23.998,772723,0
2003-12-05,23.918,23.918,23.399,23.425,420519,0
2003-12-08,23.433,23.724,23.319,23.699,648586,0
2003-12-09,23.714,23.815,23.635,23.672,470667,0
2003-12-10,23.635,23.672,23.176,23.25,773406,0
2003-12-11,23.292,23.54,23.194,23.512,496540,0
2003-12-12,23.495,23.714,23.355,23.706,573244,0
2003-12-15,23.815,23.891,23.54,23.627,831049,0
2003-12-16,23.627,23.75,23.54,23.714,698287,0
2003-12-17,23.672,23.672,23.275,23.512,669922,0
2003-12-18,23.557,23.635,23.31,23.575,648816,0
2003-12-19,23.54,23.54,23.055,23.292,907752,0
2003-12-22,23.355,23.46,23.31,23.381,1224557,0
2003-12-23,23.399,23.549,23.231,23.337,925452,0
2003-12-24,22.809,23.185,22.393,23.073,2159091,0
2003-12-26,23.091,23.418,23.091,23.31,425284,0
2003-12-29,23.292,23.46,23.176,23.433,929537,0
2003-12-30,23.487,23.741,23.346,23.672,666514,0
2003-12-31,23.618,23.872,23.477,23.856,755021,0
2004-01-02,23.84,23.899,23.31,23.372,746170,0
2004-01-05,23.477,23.76,23.39,23.76,808354,0
2004-01-06,23.76,23.787,23.25,23.477,1459211,0
2004-01-07,23.531,23.682,23.31,23.682,519686,0
2004-01-08,23.682,23.955,23.663,23.891,640646,0
2004-01-09,23.882,23.882,23.425,23.477,510837,0
2004-01-12,23.477,23.672,23.418,23.6,681268,0
2004-01-13,23.663,23.699,23.222,23.487,535345,0
2004-01-14,23.575,23.592,23.362,23.39,555547,0
2004-01-15,23.39,23.75,23.257,23.654,1316238,0
2004-01-16,23.732,24.059,23.635,24.033,1507321,0
2004-01-20,24.078,24.191,23.815,23.833,664475,0
2004-01-21,23.84,23.936,23.477,23.732,1260184,0
2004-01-22,23.732,23.732,23.418,23.46,532623,0
2004-01-23,23.443,23.443,22.516,22.553,3069108,0
2004-01-26,21.927,22.676,21.838,22.659,2895275,0
2004-01-27,22.676,22.729,22.235,22.42,1036196,0
2004-01-28,22.385,22.535,21.855,22.033,1702485,0
2004-01-29,22.208,22.208,21.68,21.792,1170319,0
2004-01-30,21.699,21.972,21.415,21.937,934304,0
2004-02-02,21.927,22.033,21.601,21.82,883015,0
2004-02-03,21.82,21.954,21.432,21.539,1127429,0
2004-02-04,21.539,21.592,21.196,21.23,1055943,0
2004-02-05,21.187,21.477,21.152,21.327,959266,0
2004-02-06,21.284,21.792,21.248,21.759,873485,0
2004-02-09,21.759,21.855,21.529,21.592,522412,0
2004-02-10,21.592,21.664,21.346,21.494,803813,0
2004-02-11,21.432,21.601,21.161,21.565,959266,0
2004-02-12,21.565,21.81,21.415,21.459,685355,0
2004-02-13,21.503,21.511,20.871,20.924,1444914,0
2004-02-17,21.017,21.107,20.799,20.916,2036538,0
2004-02-18,21.017,21.391,20.973,21.071,839215,0
2004-02-19,21.134,21.408,20.889,20.924,1205946,0
2004-02-20,21.045,21.152,20.632,20.799,763648,0
2004-02-23,20.799,20.889,20.725,20.844,866221,0
2004-02-24,21.638,22.368,21.529,21.972,3735171,0
2004-02-25,21.972,22.19,21.592,21.629,1160561,0
2004-02-26,21.629,21.716,21.239,21.459,886419,0
2004-02-27,21.573,22.146,21.503,21.972,1815051,0
2004-03-01,22.077,22.299,22.025,22.217,828098,0
2004-03-02,22.217,22.472,22.208,22.368,1294908,0
2004-03-03,22.208,22.377,21.954,22.033,1396804,0
2004-03-04,22.033,22.19,21.838,22.119,803359,0
2004-03-05,22.128,22.289,22.051,22.235,763420,0
2004-03-08,22.208,22.235,21.81,21.918,788155,0
2004-03-09,21.927,22.077,21.672,21.873,1404520,0
2004-03-10,21.873,21.873,21.196,21.257,1202090,0
2004-03-11,21.257,21.336,20.889,20.932,1668901,0
2004-03-12,20.932,21.23,20.932,21.134,1472827,0
2004-03-15,21.161,21.161,20.708,20.743,1153753,0
2004-03-16,21.017,21.355,20.64,20.999,1838198,0
2004-03-17,21.036,21.391,21.017,21.265,1259731,0
2004-03-18,21.17,21.573,21.152,21.494,1589243,0
2004-03-19,21.415,21.45,21.17,21.257,1527973,0
2004-03-22,21.265,21.265,20.676,20.853,1758766,0
2004-03-23,20.932,21.196,20.844,21.071,1365260,0
2004-03-24,20.991,21.107,20.827,20.999,1105641,0
2004-03-25,21.107,21.699,21.107,21.573,966528,0
2004-03-26,21.468,21.716,21.327,21.629,1106324,0
2004-03-29,21.672,22.051,21.672,21.972,872347,0
2004-03-30,21.972,22.051,21.792,21.99,766369,0
2004-03-31,21.927,22.051,21.689,21.909,1009193,0
2004-04-01,21.99,22.377,21.937,22.35,1515263,0
2004-04-02,22.553,22.912,22.472,22.826,1423583,0
2004-04-05,22.738,22.835,22.472,22.614,814480,0
2004-04-06,22.562,22.694,22.385,22.632,484060,0
2004-04-07,22.562,22.614,22.289,22.402,557361,0
2004-04-08,22.516,22.659,22.146,22.272,452286,0
2004-04-12,22.272,22.553,22.272,22.393,511745,0
2004-04-13,22.472,22.516,22.007,22.041,734373,0
2004-04-14,21.937,22.208,21.61,21.725,989220,0
2004-04-15,21.75,22.051,21.664,21.716,1199367,0
2004-04-16,21.766,21.972,21.592,21.829,1279928,0
2004-04-19,21.81,21.81,21.573,21.716,999207,0
2004-04-20,21.699,21.775,21.196,21.196,954729,0
2004-04-21,21.239,21.548,20.982,21.423,1095887,0
2004-04-22,21.239,22.095,21.239,22.051,1155114,0
2004-04-23,22.033,22.119,21.672,21.882,629526,0
2004-04-26,21.901,22.077,21.901,21.998,762059,0
2004-04-27,22.077,22.153,21.864,22.033,806759,0
2004-04-28,22.208,22.42,21.75,21.792,1407924,0
2004-04-29,21.829,22.095,21.248,21.45,2029278,0
2004-04-30,21.548,21.927,21.548,21.629,2044709,0
2004-05-03,21.592,21.699,21.391,21.656,1744926,0
2004-05-04,21.592,21.82,21.363,21.573,1728813,0
2004-05-05,21.573,21.909,21.459,21.716,891412,0
2004-05-06,21.548,21.61,21.212,21.592,867355,0
2004-05-07,21.592,21.766,21.196,21.212,1085216,0
2004-05-10,21.134,21.212,20.771,20.991,1608766,0
2004-05-11,21.045,21.511,21.045,21.257,1116535,0
2004-05-12,21.212,21.372,21.045,21.372,1638264,0
2004-05-13,21.372,21.592,21.327,21.415,698287,0
2004-05-14,21.372,21.672,21.142,21.408,854198,0
2004-05-17,21.292,21.372,21.017,21.026,1472148,0
2004-05-18,21.152,21.336,21.134,21.327,1273573,0
2004-05-19,21.592,21.829,21.372,21.432,1220019,0
2004-05-20,21.432,21.75,21.327,21.408,851924,0
2004-05-21,21.468,21.909,21.45,21.699,898898,0
2004-05-24,21.81,22.068,21.61,21.716,624988,0
2004-05-25,21.68,22.068,21.556,22.016,913199,0
2004-05-26,21.946,22.128,21.891,22.077,553274,0
2004-05-27,22.153,22.455,22.103,22.253,738456,0
2004-05-28,22.208,22.28,21.972,22.153,540792,0
2004-06-01,22.119,22.235,22.033,22.172,748212,0
2004-06-02,22.253,22.553,22.119,22.535,750712,0
2004-06-03,22.402,22.412,22.146,22.153,610690,0
2004-06-04,22.217,22.623,22.208,22.553,1119031,0
2004-06-07,22.589,22.958,22.562,22.958,686036,0
2004-06-08,22.958,22.958,22.711,22.958,583003,0
2004-06-09,22.894,22.958,22.754,22.791,787701,0
2004-06-10,22.912,23.531,22.912,23.433,2021109,0
2004-06-14,23.257,23.257,22.876,22.885,785884,0
2004-06-15,22.976,23.176,22.876,23.012,895949,0
2004-06-16,23.012,23.257,22.809,23.101,632252,0
2004-06-17,22.994,23.136,22.862,23.002,512425,0
2004-06-18,23.346,23.381,23.176,23.266,1092026,0
2004-06-21,23.25,23.25,23.036,23.036,445251,0
2004-06-22,22.931,23.101,22.844,23.091,846476,0
2004-06-23,23.355,23.531,23.091,23.531,790198,0
2004-06-24,23.531,23.575,23.399,23.409,515148,0
2004-06-25,23.433,23.796,23.319,23.319,1419264,0
2004-06-28,23.328,23.328,23.036,23.101,896181,0
2004-06-29,23.143,23.522,23.118,23.46,624310,0
2004-06-30,23.433,23.512,23.136,23.477,943154,0
2004-07-01,23.477,23.54,23.073,23.136,722797,0
2004-07-02,22.809,22.809,22.332,22.498,1563146,0
2004-07-06,22.438,22.472,22.253,22.35,870761,0
2004-07-07,22.272,22.463,22.19,22.368,685805,0
2004-07-08,22.299,22.308,22.137,22.146,650857,0
2004-07-09,22.146,22.235,22.086,22.112,533759,0
2004-07-12,22.119,22.153,21.946,22.095,403268,0
2004-07-13,22.068,22.146,22.016,22.051,319072,0
2004-07-14,21.99,22.051,21.775,21.873,1045732,0
2004-07-15,21.873,22.051,21.792,22.016,762284,0
2004-07-16,22.208,22.235,21.954,21.998,895044,0
2004-07-19,21.99,22.095,21.734,21.784,656304,0
2004-07-20,21.734,21.901,21.689,21.838,658572,0
2004-07-21,21.882,21.901,21.23,21.23,1112677,0
2004-07-22,21.152,21.31,20.844,21.31,1807788,0
2004-07-23,21.239,21.372,21.045,21.089,1107230,0
2004-07-26,21.134,21.248,20.871,20.916,616590,0
2004-07-27,20.973,21.089,20.589,21.071,1007833,0
2004-07-28,20.49,20.683,20.007,20.58,4014982,0
2004-07-29,20.667,21.036,20.649,20.949,1430843,0
2004-07-30,20.949,20.973,20.762,20.906,1325998,0
2004-08-02,20.889,20.889,20.536,20.743,1720419,0
2004-08-03,20.79,20.932,20.527,20.889,1159425,0
2004-08-04,20.799,21.107,20.632,20.957,1091116,0
2004-08-05,20.957,20.957,20.632,20.632,1069331,0
2004-08-06,20.571,20.799,20.182,20.683,1906283,0
2004-08-09,20.676,20.871,20.649,20.817,1028484,0
2004-08-10,20.827,20.973,20.725,20.957,1245210,0
2004-08-11,20.871,21.117,20.554,21.117,1026895,0
2004-08-12,21.071,21.071,20.667,20.771,774766,0
2004-08-13,20.808,20.817,20.614,20.78,606380,0
2004-08-16,20.78,21.239,20.753,21.23,753662,0
2004-08-17,21.239,21.372,21.196,21.275,615456,0
2004-08-18,21.275,21.592,21.161,21.592,671281,0
2004-08-19,21.592,21.592,21.152,21.196,1088166,0
2004-08-20,21.221,21.327,21.062,21.31,840351,0
2004-08-23,21.31,21.363,21.142,21.178,356066,0
2004-08-24,21.196,21.327,21.125,21.125,690120,0
2004-08-25,21.17,21.408,20.966,21.408,856691,0
2004-08-26,21.432,21.656,21.257,21.503,773178,0
2004-08-27,21.529,21.573,21.355,21.511,399183,0
2004-08-30,21.415,21.573,21.391,21.391,718712,0
2004-08-31,21.432,21.672,21.423,21.647,842621,0
2004-09-01,21.61,21.734,21.432,21.45,798822,0
2004-09-02,21.45,21.864,21.415,21.855,611822,0
2004-09-03,21.864,21.99,21.775,21.972,478158,0
2004-09-07,21.998,22.217,21.99,22.172,641330,0
2004-09-08,22.095,22.208,21.734,21.99,816974,0
2004-09-09,21.998,22.033,21.638,21.647,934758,0
2004-09-10,21.75,21.909,21.592,21.901,469536,0
2004-09-13,21.901,21.909,21.619,21.775,636559,0
2004-09-14,21.734,21.766,21.477,21.629,667197,0
2004-09-15,21.638,22.172,21.503,22.016,1753777,0
2004-09-16,22.007,22.226,22.007,22.172,640873,0
2004-09-17,20.49,21.152,20.032,20.049,8935228,0
2004-09-20,19.846,20.445,19.777,20.349,2531495,0
2004-09-21,20.349,20.49,20.316,20.358,1168050,0
2004-09-22,20.306,20.306,20.049,20.164,941791,0
2004-09-23,20.136,20.136,19.862,19.945,1256329,0
2004-09-24,19.953,20.226,19.871,20.136,760244,0
2004-09-27,19.917,19.945,19.494,19.512,1290141,0
2004-09-28,19.6,19.768,19.416,19.662,2396690,0
2004-09-29,19.671,20.164,19.645,20.164,1342335,0
2004-09-30,20.173,20.462,20.145,20.426,1288327,0
2004-10-01,20.471,20.545,20.316,20.508,896406,0
2004-10-04,20.607,20.649,20.392,20.392,1001251,0
2004-10-05,20.392,20.536,20.289,20.508,858053,0
2004-10-06,20.445,20.862,20.445,20.844,1074098,0
2004-10-07,20.853,20.853,20.554,20.58,612506,0
2004-10-08,20.563,20.667,20.27,20.375,1044825,0
2004-10-11,20.375,20.536,20.358,20.392,462499,0
2004-10-12,20.289,20.367,20.066,20.34,620902,0
2004-10-13,20.34,20.401,19.862,20.024,1013279,0
2004-10-14,19.988,20.182,19.88,19.927,910249,0
2004-10-15,20.049,20.306,19.971,20.066,957904,0
2004-10-18,20.007,20.332,19.963,20.234,709864,0
2004-10-19,20.332,20.332,19.733,19.871,1158292,0
2004-10-20,19.871,20.11,19.846,20.085,858507,0
2004-10-21,20.015,20.436,19.871,20.332,696243,0
2004-10-22,20.332,20.599,20.015,20.049,785204,0
2004-10-25,20.209,20.316,20.066,20.164,605244,0
2004-10-26,20.136,20.392,19.988,20.324,906389,0
2004-10-27,20.324,21.45,20.324,21.275,1936460,0
2004-10-28,21.275,21.548,21.071,21.548,1351416,0
2004-10-29,21.548,21.927,21.529,21.829,1446957,0
2004-11-01,21.829,22.033,21.759,21.99,1278570,0
2004-11-02,21.99,22.299,21.954,22.119,1235676,0
2004-11-03,22.316,22.632,22.316,22.489,1412234,0
2004-11-04,22.481,23.136,22.472,23.091,710770,0
2004-11-05,23.091,23.167,22.912,23.136,1153071,0
2004-11-08,23.15,23.185,22.949,23.02,2055829,0
2004-11-09,23.012,23.31,22.994,23.275,767956,0
2004-11-10,23.275,23.337,23.101,23.143,682402,0
2004-11-11,23.194,23.583,23.02,23.575,669013,0
2004-11-12,23.512,23.531,23.083,23.275,1280156,0
2004-11-15,23.337,23.337,22.994,23.118,1174858,0
2004-11-16,23.136,23.167,22.773,22.799,1478955,0
2004-11-17,22.782,23.194,22.782,22.871,1296497,0
2004-11-18,22.885,22.958,21.918,22.172,3953940,0
2004-11-19,22.208,22.324,22.119,22.299,1337799,0
2004-11-22,22.299,22.596,22.19,22.596,663111,0
2004-11-23,22.507,22.614,22.235,22.429,783845,0
2004-11-24,22.604,23.02,22.604,22.966,800411,0
2004-11-26,22.931,22.931,22.711,22.809,243731,0
2004-11-29,22.817,23.027,22.614,22.871,621812,0
2004-11-30,22.871,22.894,22.64,22.65,744127,0
2004-12-01,22.659,23.012,22.632,23.012,676956,0
2004-12-02,23.002,23.046,22.729,22.791,742313,0
2004-12-03,22.738,23.167,22.711,23.167,740952,0
2004-12-06,23.073,23.194,23.02,23.143,601384,0
2004-12-07,23.143,23.143,22.507,22.535,892323,0
2004-12-08,22.507,22.763,22.507,22.676,362875,0
2004-12-09,22.676,22.912,22.429,22.782,611595,0
2004-12-10,22.738,22.853,22.571,22.738,715081,0
2004-12-13,22.773,22.894,22.65,22.782,622946,0
2004-12-14,22.799,23.504,22.782,23.399,1007600,0
2004-12-15,23.319,23.39,23.02,23.136,638602,0
2004-12-16,23.091,23.231,22.912,23.02,469761,0
2004-12-17,22.885,22.994,22.817,22.894,958811,0
2004-12-20,22.976,23.167,22.817,22.949,404859,0
2004-12-21,23.355,23.504,23.231,23.31,706005,0
2004-12-22,23.355,23.635,23.213,23.399,675596,0
2004-12-23,23.433,23.46,23.136,23.167,415296,0
2004-12-27,23.231,23.275,23.012,23.02,367413,0
2004-12-28,23.136,23.557,23.136,23.557,401000,0
2004-12-29,23.477,23.531,23.355,23.46,256668,0
2004-12-30,23.443,23.654,23.399,23.575,308408,0
2004-12-31,23.54,23.635,23.433,23.477,478613,0
2005-01-03,23.627,23.908,23.575,23.663,1671853,0
2005-01-04,23.654,23.654,22.817,22.885,1638720,0
2005-01-05,22.976,23.036,22.208,22.308,2032683,0
2005-01-06,22.412,22.463,22.146,22.35,742769,0
2005-01-07,22.385,22.623,22.332,22.472,671964,0
2005-01-10,22.385,22.958,22.368,22.791,917284,0
2005-01-11,22.729,22.754,22.19,22.244,1151938,0
2005-01-12,22.299,22.377,21.901,22.19,1314651,0
2005-01-13,22.19,22.19,21.716,21.766,876661,0
2005-01-14,21.873,21.937,21.638,21.75,863270,0
2005-01-18,21.707,22.095,21.656,22.095,831049,0
2005-01-19,21.982,22.051,21.672,21.68,787022,0
2005-01-20,21.638,21.672,21.503,21.573,934304,0
2005-01-21,21.565,21.61,21.23,21.248,662203,0
2005-01-24,21.248,21.372,21.125,21.125,908433,0
2005-01-25,21.152,21.459,21.152,21.239,785661,0
2005-01-26,21.23,21.355,20.906,20.991,1403157,0
2005-01-27,21.008,21.017,20.853,20.932,1306254,0
2005-01-28,20.991,21.045,20.614,20.771,1154661,0
2005-01-31,23.02,23.31,22.272,22.604,6097139,0
2005-02-01,22.65,23.118,22.596,23.012,1702940,0
2005-02-02,23.073,23.073,22.894,22.976,882788,0
2005-02-03,22.871,23.002,22.809,22.994,716895,0
2005-02-04,22.994,23.194,22.931,23.02,587314,0
2005-02-07,22.912,23.073,22.685,22.694,1105189,0
2005-02-08,22.791,23.002,22.676,22.958,830140,0
2005-02-09,22.931,23.02,22.826,22.862,969027,0
2005-02-10,22.903,22.94,22.659,22.826,476342,0
2005-02-11,22.809,23.292,22.809,23.083,622490,0
2005-02-14,22.994,23.091,22.931,23.002,451605,0
2005-02-15,23.002,23.285,22.894,23.118,684216,0
2005-02-16,23.118,23.118,22.871,23.055,717578,0
2005-02-17,22.994,23.055,22.835,23.012,883466,0
2005-02-18,23.073,23.477,23.073,23.418,871668,0
2005-02-22,23.266,23.319,22.835,22.862,1447864,0
2005-02-23,22.912,23.091,22.853,23.036,690345,0
2005-02-24,22.958,23.319,22.871,23.292,856915,0
2005-02-25,23.25,23.355,23.136,23.319,838536,0
2005-02-28,23.275,23.319,22.949,23.036,957677,0
2005-03-01,23.101,23.39,22.976,23.091,1153753,0
2005-03-02,23.091,23.337,22.894,23.027,1199142,0
2005-03-03,23.055,23.176,22.871,23.002,985137,0
2005-03-04,23.091,23.495,23.091,23.285,835588,0
2005-03-07,23.292,23.495,23.176,23.194,656982,0
2005-03-08,23.194,23.194,22.994,23.036,733917,0
2005-03-09,23.055,23.231,22.949,22.958,519005,0
2005-03-10,22.958,23.055,22.773,23.027,845119,0
2005-03-11,22.985,23.25,22.817,22.853,700559,0
2005-03-14,22.949,23.118,22.773,22.894,786337,0
2005-03-15,22.994,23.231,22.826,22.894,735508,0
2005-03-16,22.871,22.976,22.632,22.659,1019858,0
2005-03-17,22.711,23.02,22.703,22.931,842846,0
2005-03-18,22.912,22.912,22.604,22.763,1289461,0
2005-03-21,22.763,22.912,22.703,22.738,599118,0
2005-03-22,22.738,22.958,22.571,22.604,659486,0
2005-03-23,22.65,22.676,22.35,22.455,1008283,0
2005-03-24,22.516,22.711,22.472,22.632,534212,0
2005-03-28,22.676,22.817,22.393,22.429,1186432,0
2005-03-29,22.368,22.632,22.181,22.199,1233638,0
2005-03-30,22.272,22.738,22.217,22.738,1022583,0
2005-03-31,22.65,22.958,22.65,22.885,934077,0
2005-04-01,23.136,23.451,22.659,22.931,2546923,0
2005-04-04,22.931,23.11,22.809,23.073,901400,0
2005-04-05,23.036,23.346,23.02,23.31,1022127,0
2005-04-06,23.399,23.451,23.31,23.372,883015,0
2005-04-07,23.409,23.495,23.355,23.46,715307,0
2005-04-08,23.443,23.575,23.31,23.319,1006695,0
2005-04-11,23.15,23.158,22.604,22.763,3616485,0
2005-04-12,23.118,24.236,22.871,24.015,4664484,0
2005-04-13,23.796,23.796,23.046,23.101,3489850,0
2005-04-14,23.167,23.469,22.894,23.213,2308186,0
2005-04-15,23.213,23.425,22.799,22.912,2111204,0
2005-04-18,22.885,23.136,22.614,23.002,1480315,0
2005-04-19,23.002,23.46,22.994,23.15,1478727,0
2005-04-20,23.194,23.194,22.316,22.472,2300698,0
2005-04-21,22.516,22.871,22.472,22.844,1428122,0
2005-04-22,22.844,22.844,22.137,22.377,1346195,0
2005-04-25,22.455,22.738,22.299,22.596,672419,0
2005-04-26,22.562,22.571,21.954,21.954,1756046,0
2005-04-27,21.221,22.033,20.79,21.855,5314658,0
2005-04-28,21.792,21.792,21.196,21.336,2181781,0
2005-04-29,21.415,21.486,21.134,21.346,1692956,0
2005-05-02,21.355,21.699,21.355,21.656,1621472,0
2005-05-03,21.699,21.775,21.327,21.45,1560654,0
2005-05-04,21.45,21.672,21.372,21.672,944516,0
2005-05-05,21.61,21.792,21.61,21.707,836947,0
2005-05-06,21.801,21.891,21.592,21.61,770227,0
2005-05-09,21.619,21.766,21.459,21.573,937935,0
2005-05-10,21.372,21.716,21.372,21.548,1191425,0
2005-05-11,21.548,21.927,21.494,21.784,1453538,0
2005-05-12,21.81,21.873,21.212,21.336,1333940,0
2005-05-13,21.415,21.432,20.949,21.045,1244530,0
2005-05-16,21.089,21.909,21.062,21.829,1714741,0
2005-05-17,21.829,21.927,21.629,21.864,835358,0
2005-05-18,22.912,23.292,22.571,23.158,3085900,0
2005-05-19,23.176,23.213,22.871,23.036,968798,0
2005-05-20,23.073,23.136,22.738,22.782,508113,0
2005-05-23,22.754,22.791,22.341,22.65,1313062,0
2005-05-24,22.931,23.25,22.826,23.091,1545219,0
2005-05-25,23.073,23.073,22.553,22.791,883926,0
2005-05-26,22.853,23.101,22.853,23.073,851698,0
2005-05-27,23.02,23.275,23.02,23.091,463179,0
2005-05-31,23.02,23.02,22.738,22.817,747077,0
2005-06-01,22.817,23.194,22.791,23.073,553501,0
2005-06-02,23.036,23.036,22.809,22.871,779758,0
2005-06-03,22.853,22.958,22.58,22.912,815842,0
2005-06-06,22.885,23.036,22.876,22.931,604336,0
2005-06-07,22.958,23.143,22.632,22.668,730511,0
2005-06-08,22.754,22.809,22.562,22.614,324292,0
2005-06-09,22.862,22.862,22.412,22.65,450927,0
2005-06-10,22.782,22.912,22.429,22.659,537387,0
2005-06-13,22.604,23.046,22.429,22.931,1221833,0
2005-06-14,22.931,23.118,22.835,22.94,573018,0
2005-06-15,23.055,23.091,22.632,22.729,428914,0
2005-06-16,22.773,23.118,22.773,22.976,585047,0
2005-06-17,23.136,23.176,22.871,22.994,843527,0
2005-06-20,22.912,22.949,22.685,22.876,410986,0
2005-06-21,22.835,22.835,22.562,22.596,624310,0
2005-06-22,22.676,22.844,22.65,22.694,624079,0
2005-06-23,22.694,22.703,22.199,22.316,1339841,0
2005-06-24,22.272,22.272,21.766,21.891,1064341,0
2005-06-27,21.855,21.855,21.529,21.638,715536,0
2005-06-28,21.68,21.937,21.68,21.873,917508,0
2005-06-29,21.972,22.095,21.909,21.99,582548,0
2005-06-30,22.095,22.253,21.909,21.937,596394,0
2005-07-01,22.033,22.112,21.792,22.051,601384,0
2005-07-05,22.033,22.272,21.829,21.891,757518,0
2005-07-06,21.846,21.891,21.672,21.699,518781,0
2005-07-07,21.529,21.664,21.355,21.638,759106,0
2005-07-08,21.432,22.172,21.432,22.119,856466,0
2005-07-11,22.208,22.412,22.172,22.324,529674,0
2005-07-12,22.332,22.385,22.068,22.172,1069105,0
2005-07-13,22.199,22.316,21.954,21.972,1471918,0
2005-07-14,22.077,22.368,22.051,22.068,535117,0
2005-07-15,22.137,22.172,21.982,22.112,907299,0
2005-07-18,22.112,22.128,21.972,22.033,571658,0
2005-07-19,22.137,22.455,22.137,22.289,773406,0
2005-07-20,22.272,22.694,22.272,22.596,659486,0
2005-07-21,22.58,22.685,22.35,22.516,865540,0
2005-07-22,22.429,22.676,22.429,22.65,400093,0
2005-07-25,22.64,22.949,22.64,22.809,1054807,0
2005-07-26,22.809,22.976,22.623,22.871,843756,0
2005-07-27,22.853,23.11,22.782,23.055,1667993,0
2005-07-28,23.055,23.39,23.055,23.372,870536,0
2005-07-29,23.337,23.609,23.257,23.381,721661,0
2005-08-01,23.381,23.583,23.292,23.54,690801,0
2005-08-02,23.522,23.796,23.522,23.769,942925,0
2005-08-03,23.778,23.847,23.618,23.778,578236,0
2005-08-04,23.778,23.796,23.609,23.672,587768,0
2005-08-05,23.575,23.635,23.512,23.575,815842,0
2005-08-08,23.618,23.732,23.504,23.575,568253,0
2005-08-09,23.575,23.635,23.355,23.531,1381824,0
2005-08-10,23.531,23.872,23.531,23.618,893230,0
2005-08-11,23.691,23.796,23.654,23.714,1189610,0
2005-08-12,23.714,23.769,23.355,23.495,1591288,0
2005-08-15,23.495,23.531,23.275,23.487,1508910,0
2005-08-16,23.487,23.487,23.136,23.194,1034609,0
2005-08-17,22.976,23.213,22.976,23.046,1189381,0
2005-08-18,22.835,22.835,22.385,22.489,2327929,0
2005-08-19,22.535,22.632,22.429,22.455,1062524,0
2005-08-22,22.455,22.571,22.316,22.463,946103,0
2005-08-23,22.489,22.507,22.137,22.253,1107456,0
2005-08-24,22.253,22.289,22.051,22.086,583232,0
2005-08-25,22.112,22.235,22.007,22.226,731420,0
2005-08-26,22.162,22.208,21.937,22.051,532623,0
2005-08-29,21.937,21.99,21.75,21.954,1057984,0
2005-08-30,22.172,22.272,21.81,22.068,898223,0
2005-08-31,22.016,22.368,21.982,22.368,938387,0
2005-09-01,22.324,22.516,22.172,22.316,757518,0
2005-09-02,22.316,22.332,22.025,22.033,837628,0
2005-09-06,22.033,22.393,22.033,22.341,580055,0
2005-09-07,22.244,22.472,22.235,22.368,508341,0
2005-09-08,22.299,22.412,22.112,22.153,608194,0
2005-09-09,22.153,22.153,22.007,22.016,885738,0
2005-09-12,22.016,22.016,21.937,21.954,795189,0
2005-09-13,21.954,21.954,21.107,21.415,2219907,0
2005-09-14,21.391,21.391,20.973,21.017,1535917,0
2005-09-15,21.017,21.053,20.871,20.949,1519345,0
2005-09-16,20.836,21.257,20.799,21.257,3608313,0
2005-09-19,21.17,21.187,20.836,20.916,1193240,0
2005-09-20,20.916,20.932,20.527,20.599,1116306,0
2005-09-21,20.554,20.554,20.244,20.28,1088620,0
2005-09-22,20.28,20.445,20.066,20.436,1053218,0
2005-09-23,20.392,20.817,20.375,20.708,792919,0
2005-09-26,20.897,20.973,20.753,20.753,1055488,0
2005-09-27,20.743,20.871,20.692,20.743,485417,0
2005-09-28,20.916,21.026,20.632,20.7,580055,0
2005-09-29,20.657,20.725,20.332,20.692,757518,0
2005-09-30,20.692,20.949,20.692,20.916,679906,0
2005-10-03,20.957,20.991,20.554,20.607,1007149,0
2005-10-04,20.667,20.708,20.375,20.375,1607401,0
2005-10-05,20.375,20.426,20.253,20.28,1239760,0
2005-10-06,20.28,20.683,20.28,20.426,1730855,0
2005-10-07,20.471,20.753,20.426,20.445,1212299,0
2005-10-10,20.58,20.632,20.445,20.445,1035062,0
2005-10-11,20.417,20.614,20.409,20.453,1272895,0
2005-10-12,20.453,20.667,20.28,20.28,1376381,0
2005-10-13,20.28,20.332,20.164,20.289,1113132,0
2005-10-14,20.289,20.589,20.085,20.571,1224328,0
2005-10-17,20.623,20.799,20.58,20.725,1239307,0
2005-10-18,20.725,20.889,20.667,20.725,721209,0
2005-10-19,20.64,20.753,20.27,20.743,1319641,0
2005-10-20,20.632,21.117,20.632,20.725,1234766,0
2005-10-21,20.897,20.973,20.571,20.649,1205042,0
2005-10-24,20.649,20.991,20.649,20.991,958360,0
2005-10-25,21.008,21.45,21.008,21.257,1842509,0
2005-10-26,21.31,22.137,21.31,21.725,1825941,0
2005-10-27,21.638,21.81,21.468,21.511,827644,0
2005-10-28,21.511,21.838,21.494,21.81,832864,0
2005-10-31,22.016,22.253,22.016,22.172,1000341,0
2005-11-01,22.208,22.368,22.033,22.128,1143996,0
2005-11-02,22.128,22.299,22.016,22.28,876434,0
2005-11-03,22.368,22.393,21.891,21.937,681039,0
2005-11-04,22.016,22.172,21.775,21.927,538750,0
2005-11-07,21.99,22.253,21.972,22.137,428914,0
2005-11-08,22.077,22.077,21.864,21.954,391471,0
2005-11-09,21.937,22.137,21.909,22.007,227391,0
2005-11-10,22.007,22.332,21.81,22.253,800637,0
2005-11-11,22.235,22.507,22.137,22.393,457735,0
2005-11-14,22.489,22.596,22.332,22.385,383302,0
2005-11-15,22.299,22.429,22.253,22.35,480428,0
2005-11-16,22.385,22.571,22.341,22.455,716666,0
2005-11-17,22.535,22.853,22.535,22.835,525362,0
2005-11-18,23.02,23.02,22.738,22.871,441169,0
2005-11-21,22.835,22.958,22.791,22.903,373086,0
2005-11-22,22.871,22.912,22.553,22.799,860777,0
2005-11-23,22.782,22.844,22.632,22.773,333372,0
2005-11-25,22.809,22.871,22.738,22.773,108476,0
2005-11-28,22.754,22.817,22.614,22.632,367183,0
2005-11-29,22.729,23.136,22.729,23.02,568025,0
2005-11-30,23.012,23.055,22.711,22.791,709864,0
2005-12-01,22.853,23.355,22.853,23.204,692387,0
2005-12-02,23.136,23.31,23.091,23.275,373314,0
2005-12-05,23.231,23.285,22.885,23.036,464088,0
2005-12-06,23.118,23.222,23.002,23.036,438445,0
2005-12-07,23.046,23.627,23.046,23.337,803813,0
2005-12-08,23.337,23.557,23.257,23.275,789288,0
2005-12-09,23.275,23.355,23.055,23.231,672871,0
2005-12-12,23.337,23.557,23.231,23.418,319302,0
2005-12-13,23.372,23.618,23.372,23.46,382390,0
2005-12-14,23.469,24.015,23.443,24.015,1166461,0
2005-12-15,24.015,24.175,23.76,23.856,525815,0
2005-12-16,23.872,24.078,23.75,23.908,877568,0
2005-12-19,23.864,23.998,23.672,23.699,465901,0
2005-12-20,23.769,24.36,23.769,24.36,1584480,0
2005-12-21,24.456,24.782,24.342,24.595,966754,0
2005-12-22,24.553,24.791,24.535,24.632,1022356,0
2005-12-23,24.632,24.765,24.501,24.613,847159,0
2005-12-27,24.658,24.765,24.492,24.632,509249,0
2005-12-28,24.765,24.791,24.64,24.722,602973,0
2005-12-29,24.722,24.958,24.686,24.861,573927,0
2005-12-30,24.87,24.87,24.695,24.757,361054,0
2006-01-03,24.474,24.474,23.557,24.394,3542727,0
2006-01-04,24.394,24.649,24.253,24.492,1186432,0
2006-01-05,24.456,24.519,24.236,24.447,830140,0
2006-01-06,24.544,24.995,24.501,24.896,1051404,0
2006-01-09,24.826,24.939,24.677,24.738,592534,0
2006-01-10,24.677,24.722,24.377,24.519,828322,0
2006-01-11,24.236,24.562,24.236,24.314,947469,0
2006-01-12,24.314,24.342,24.078,24.078,829913,0
2006-01-13,24.112,24.175,23.955,24.023,523546,0
2006-01-17,23.918,24.033,23.796,23.872,561672,0
2006-01-18,23.882,23.981,23.75,23.891,585047,0
2006-01-19,23.936,24.342,23.936,24.297,1005108,0
2006-01-20,24.297,24.297,23.908,24.236,1922844,0
2006-01-23,24.342,24.595,24.201,24.253,799049,0
2006-01-24,24.36,24.519,24.271,24.377,1096111,0
2006-01-25,24.412,24.632,24.342,24.36,910928,0
2006-01-26,24.456,24.577,24.288,24.394,710088,0
2006-01-27,24.501,24.677,24.253,24.677,960175,0
2006-01-30,24.782,25.072,24.342,24.896,1062297,0
2006-01-31,24.835,24.958,24.324,24.36,1078864,0
2006-02-01,24.201,24.595,24.166,24.501,978783,0
2006-02-02,24.456,24.483,23.806,23.84,1034383,0
2006-02-03,23.796,23.908,23.54,23.908,935213,0
2006-02-06,23.864,24.175,23.769,24.175,925224,0
2006-02-07,24.175,24.342,23.955,24.023,871215,0
2006-02-08,24.023,24.059,23.899,24.015,765462,0
2006-02-09,24.015,24.28,23.972,24.05,335864,0
2006-02-10,23.955,24.261,23.796,24.112,590947,0
2006-02-13,24.191,24.191,23.945,24.148,600479,0
2006-02-14,24.157,24.474,24.015,24.314,739364,0
2006-02-15,24.148,24.501,24.086,24.466,468173,0
2006-02-16,24.466,24.632,24.28,24.632,346082,0
2006-02-17,24.632,24.757,24.519,24.714,345172,0
2006-02-21,24.879,24.896,24.528,24.722,353116,0
2006-02-22,24.8,24.976,24.658,24.695,612957,0
2006-02-23,24.677,25.295,24.569,25.055,655169,0
2006-02-24,25.055,25.169,24.861,24.922,381029,0
2006-02-27,24.913,25.117,24.904,24.967,445475,0
2006-02-28,24.939,25.072,24.861,25.065,931579,0
2006-03-01,24.995,25.303,24.995,25.286,545103,0
2006-03-02,25.249,25.442,25.177,25.416,888460,0
2006-03-03,25.354,25.541,25.232,25.46,632476,0
2006-03-06,25.442,25.45,24.976,25.055,349483,0
2006-03-07,25.055,25.205,24.995,25.196,445707,0
2006-03-08,25.196,25.196,24.622,24.931,654036,0
2006-03-09,24.922,25.177,24.896,24.958,251221,0
2006-03-10,24.931,25.241,24.931,25.187,408488,0
2006-03-13,25.196,25.416,24.995,25.065,973108,0
2006-03-14,25.021,25.515,25.021,25.426,355156,0
2006-03-15,25.496,25.814,25.478,25.778,519005,0
2006-03-16,25.778,25.981,25.759,25.894,814932,0
2006-03-17,25.894,25.989,25.768,25.894,600931,0
2006-03-20,25.841,25.981,25.742,25.919,310222,0
2006-03-21,25.814,25.989,25.595,25.595,211961,0
2006-03-22,25.55,25.742,25.496,25.636,359012,0
2006-03-23,25.559,25.742,25.416,25.602,423238,0
2006-03-24,25.602,25.68,25.214,25.354,855557,0
2006-03-27,25.277,25.841,25.196,25.804,555547,0
2006-03-28,25.733,25.894,25.628,25.778,491093,0
2006-03-29,25.778,26.04,25.644,25.989,602067,0
2006-03-30,25.013,25.662,24.985,25.416,1682064,0
2006-03-31,25.371,25.628,25.371,25.496,747989,0
2006-04-03,25.515,25.86,25.515,25.795,839671,0
2006-04-04,25.778,26.015,25.778,25.998,736186,0
2006-04-05,25.998,26.104,25.841,26.015,774538,0
2006-04-06,26.015,26.05,25.878,25.944,435493,0
2006-04-07,25.944,26.04,25.568,25.586,546013,0
2006-04-10,25.654,25.654,25.371,25.442,411437,0
2006-04-11,25.532,25.602,25.039,25.117,669013,0
2006-04-12,25.177,25.224,24.835,25.117,514241,0
2006-04-13,25.072,25.295,25.055,25.177,438445,0
2006-04-17,25.214,25.363,25.03,25.196,295247,0
2006-04-18,25.258,25.568,25.135,25.478,565756,0
2006-04-19,25.478,25.778,25.46,25.662,1198914,0
2006-04-20,25.717,25.832,25.469,25.662,531262,0
2006-04-21,25.795,25.795,25.399,25.496,374447,0
2006-04-24,25.515,25.559,25.295,25.478,443890,0
2006-04-25,25.919,25.972,25.363,25.478,1082040,0
2006-04-26,25.152,25.16,24.553,24.677,2638381,0
2006-04-27,24.236,24.456,23.872,24.015,1714059,0
2006-04-28,23.955,24.033,23.691,23.732,1130831,0
2006-05-01,23.732,23.945,23.691,23.699,874162,0
2006-05-02,23.699,24.191,23.691,24.059,1023038,0
2006-05-03,24.157,24.403,24.095,24.297,1123570,0
2006-05-04,24.324,24.501,24.297,24.394,779081,0
2006-05-05,24.456,24.87,24.456,24.765,828098,0
2006-05-08,24.632,24.632,24.36,24.43,684444,0
2006-05-09,24.456,24.474,24.217,24.377,924998,0
2006-05-10,24.377,24.421,24.033,24.05,1084763,0
2006-05-11,24.05,24.175,23.691,23.76,962671,0
2006-05-12,23.76,23.76,23.176,23.231,1274936,0
2006-05-15,23.257,23.355,22.958,23.167,1041645,0
2006-05-16,23.158,23.167,22.773,22.94,635427,0
2006-05-17,22.862,22.871,22.35,22.385,965165,0
2006-05-18,22.393,22.42,22.162,22.253,898446,0
2006-05-19,22.299,22.763,22.033,22.429,1089530,0
2006-05-22,22.377,22.65,22.253,22.412,1556112,0
2006-05-23,22.516,22.835,22.299,22.359,1082040,0
2006-05-24,22.341,22.429,21.946,22.263,1145581,0
2006-05-25,22.429,22.604,22.332,22.525,715989,0
2006-05-26,22.535,22.711,22.498,22.668,762511,0
2006-05-30,22.596,22.596,22.341,22.385,820380,0
2006-05-31,22.377,22.94,22.377,22.729,1249519,0
2006-06-01,22.676,22.985,22.553,22.958,637693,0
2006-06-02,22.931,23.091,22.729,23.083,834451,0
2006-06-05,23.036,23.046,22.489,22.516,867355,0
2006-06-06,22.58,22.623,22.35,22.516,719848,0
2006-06-07,22.489,22.614,22.341,22.377,804269,0
2006-06-08,22.377,22.614,21.954,22.525,1138772,0
2006-06-09,22.507,22.676,22.377,22.489,725292,0
2006-06-12,22.544,22.58,22.146,22.253,714854,0
2006-06-13,22.253,22.58,22.153,22.263,1150123,0
2006-06-14,22.19,22.472,22.19,22.438,837174,0
2006-06-15,22.412,22.958,22.412,22.903,715307,0
2006-06-16,22.844,22.958,22.711,22.912,762284,0
2006-06-19,22.931,22.958,22.289,22.377,723251,0
2006-06-20,22.332,22.377,22.095,22.324,654717,0
2006-06-21,22.253,22.912,22.253,22.711,502895,0
2006-06-22,22.65,22.809,22.438,22.571,440712,0
2006-06-23,22.544,22.72,22.445,22.596,382619,0
2006-06-26,22.632,22.894,22.632,22.773,529443,0
2006-06-27,22.773,22.773,22.316,22.332,486556,0
2006-06-28,22.393,22.393,22.077,22.253,597300,0
2006-06-29,22.412,22.949,22.385,22.931,558039,0
2006-06-30,22.958,23.073,22.782,22.949,555547,0
2006-07-03,23.012,23.118,22.912,23.091,207648,0
2006-07-05,22.976,23.027,22.738,22.844,504256,0
2006-07-06,22.853,22.912,22.562,22.65,249631,0
2006-07-07,22.604,22.64,22.332,22.385,329967,0
2006-07-10,22.385,22.596,22.377,22.455,238056,0
2006-07-11,22.35,22.393,22.077,22.385,406672,0
2006-07-12,22.455,22.472,21.99,22.172,627482,0
2006-07-13,22.172,22.235,21.846,21.972,1089753,0
2006-07-14,21.972,22.137,21.494,21.743,556452,0
2006-07-17,21.699,21.937,21.689,21.864,367866,0
2006-07-18,21.864,21.99,21.556,21.734,625894,0
2006-07-19,21.775,22.181,21.775,22.119,1278570,0
2006-07-20,22.095,22.324,21.901,21.901,738456,0
2006-07-21,21.99,22.077,21.503,21.716,664700,0
2006-07-24,21.699,21.909,21.432,21.882,1293544,0
2006-07-25,21.855,22.289,21.81,22.244,948149,0
2006-07-26,21.937,21.937,20.102,20.401,2943160,0
2006-07-27,20.409,20.871,20.192,20.192,1964601,0
2006-07-28,20.367,20.78,20.367,20.667,1116306,0
2006-07-31,20.623,21.089,20.563,20.817,971295,0
2006-08-01,20.817,21.045,20.771,20.889,947237,0
2006-08-02,20.973,21.336,20.889,21.257,852381,0
2006-08-03,21.257,21.734,21.248,21.689,1465336,0
2006-08-04,21.864,22.068,21.81,22.033,1655060,0
2006-08-07,21.937,22.033,21.716,21.963,943609,0
2006-08-08,22.016,22.244,21.846,21.891,1011237,0
2006-08-09,21.937,22.153,21.734,21.838,804269,0
2006-08-10,21.838,22.112,21.81,22.051,1036196,0
2006-08-11,22.051,22.137,21.954,22.033,833089,0
2006-08-14,22.095,22.472,22.077,22.137,614547,0
2006-08-15,22.272,22.341,22.086,22.316,925907,0
2006-08-16,22.332,22.738,22.332,22.58,570972,0
2006-08-17,22.58,22.931,22.516,22.773,656532,0
2006-08-18,22.773,22.931,22.571,22.72,531262,0
2006-08-21,22.694,22.694,22.472,22.507,467719,0
2006-08-22,22.507,22.58,22.402,22.516,375808,0
2006-08-23,22.516,22.659,22.316,22.472,292296,0
2006-08-24,22.544,22.711,22.235,22.324,481563,0
2006-08-25,22.316,22.516,22.217,22.463,367866,0
2006-08-28,22.472,22.623,22.472,22.562,334280,0
2006-08-29,22.632,22.949,22.525,22.912,562128,0
2006-08-30,22.912,22.958,22.694,22.782,410760,0
2006-08-31,22.826,22.894,22.694,22.853,523771,0
2006-09-01,22.876,23.355,22.791,23.194,734599,0
2006-09-05,23.222,23.222,23.012,23.02,485648,0
2006-09-06,23.012,23.083,22.791,22.853,502213,0
2006-09-07,22.853,22.853,22.535,22.782,829232,0
2006-09-08,22.791,23.136,22.791,23.036,277774,0
2006-09-11,23.036,23.036,22.516,22.835,381486,0
2006-09-12,22.885,23.319,22.826,23.292,325430,0
2006-09-13,23.213,23.618,23.167,23.549,791106,0
2006-09-14,23.487,23.512,23.319,23.399,458192,0
2006-09-15,23.487,23.592,23.328,23.337,683991,0
2006-09-18,23.337,23.337,23.036,23.118,552366,0
2006-09-19,23.091,23.257,22.966,23.194,607966,0
2006-09-20,23.301,23.46,23.15,23.362,619087,0
2006-09-21,23.362,23.522,23.257,23.399,848292,0
2006-09-22,23.399,23.495,23.337,23.425,891642,0
2006-09-25,23.46,23.872,23.355,23.787,832178,0
2006-09-26,23.672,24.201,23.618,24.095,565756,0
2006-09-27,23.998,24.175,23.806,23.847,390107,0
2006-09-28,23.882,24.068,23.796,23.955,364916,0
2006-09-29,23.998,24.033,23.815,23.847,466130,0
2006-10-02,23.847,23.899,23.575,23.699,250085,0
2006-10-03,23.699,23.872,23.433,23.75,523319,0
2006-10-04,23.699,24.297,23.654,24.139,732330,0
2006-10-05,24.059,24.244,23.918,24.122,589133,0
2006-10-06,24.112,24.553,23.972,24.492,848292,0
2006-10-09,24.474,24.595,24.36,24.456,334506,0
2006-10-10,24.456,24.501,24.324,24.421,622263,0
2006-10-11,24.421,24.474,24.131,24.271,715081,0
2006-10-12,23.899,24.28,23.872,24.191,730967,0
2006-10-13,24.191,24.36,24.059,24.342,960175,0
2006-10-16,24.394,24.569,24.394,24.535,477476,0
2006-10-17,24.394,24.394,23.815,24.226,599798,0
2006-10-18,24.139,24.412,23.998,24.191,455466,0
2006-10-19,24.148,24.439,24.122,24.394,344947,0
2006-10-20,24.474,24.474,24.236,24.342,533529,0
2006-10-23,24.28,24.677,24.244,24.658,526498,0
2006-10-24,24.658,25.021,24.604,24.835,866221,0
2006-10-25,25.381,26.219,25.117,25.841,2719171,0
2006-10-26,25.936,26.332,25.919,26.263,1532059,0
2006-10-27,25.998,26.35,25.998,26.04,981733,0
2006-10-30,26.077,26.439,26.04,26.323,577330,0
2006-10-31,26.387,26.423,26.095,26.228,618633,0
2006-11-01,26.201,26.458,25.911,25.962,782483,0
2006-11-02,25.962,26.193,25.936,25.981,548283,0
2006-11-03,25.981,26.201,25.86,25.953,466586,0
2006-11-06,25.953,26.193,25.953,26.122,424372,0
2006-11-07,26.122,26.482,26.113,26.159,574835,0
2006-11-08,26.132,26.517,26.132,26.431,401449,0
2006-11-09,26.439,26.651,26.359,26.423,459550,0
2006-11-10,26.439,26.535,26.35,26.5,403949,0
2006-11-13,26.395,26.741,26.359,26.562,700784,0
2006-11-14,26.607,26.749,26.35,26.616,365142,0
2006-11-15,26.659,26.87,26.58,26.696,391013,0
2006-11-16,26.723,26.897,26.659,26.772,487234,0
2006-11-17,26.772,26.834,26.616,26.789,416203,0
2006-11-20,26.772,26.807,26.562,26.677,204469,0
2006-11-21,26.677,26.878,26.668,26.772,376264,0
2006-11-22,26.732,26.979,26.624,26.772,289573,0
2006-11-24,26.677,26.789,26.607,26.616,123680,0
2006-11-27,26.562,26.562,26.095,26.177,497903,0
2006-11-28,26.122,26.341,26.122,26.177,539887,0
2006-11-29,26.104,26.272,25.998,26.237,544876,0
2006-11-30,26.263,26.395,26.132,26.219,608194,0
2006-12-01,26.104,26.296,25.795,26.059,592081,0
2006-12-04,26.772,27.337,26.687,27.224,1900150,0
2006-12-05,27.241,27.603,27.178,27.495,1283335,0
2006-12-06,27.495,27.629,27.364,27.54,900490,0
2006-12-07,27.54,27.805,27.495,27.655,898673,0
2006-12-08,27.672,27.893,27.523,27.805,581413,0
2006-12-11,27.699,27.981,27.682,27.884,635651,0
2006-12-12,27.884,27.963,27.478,27.568,864635,0
2006-12-13,27.716,27.751,27.452,27.54,445251,0
2006-12-14,27.523,27.805,27.46,27.716,413482,0
2006-12-15,27.796,28.106,27.585,27.805,884376,0
2006-12-18,27.99,28.185,27.963,28.07,600022,0
2006-12-19,28.07,28.244,27.858,28.202,538750,0
2006-12-20,28.167,28.405,28.033,28.218,350846,0
2006-12-21,28.209,28.281,27.945,28.051,363555,0
2006-12-22,28.051,28.124,27.884,28.042,363555,0
2006-12-26,28.289,28.721,28.227,28.66,821289,0
2006-12-27,28.686,28.925,28.625,28.881,423468,0
2006-12-28,28.845,28.976,28.651,28.686,462726,0
2006-12-29,28.686,28.941,28.536,28.606,498811,0
2007-01-03,28.845,29.102,28.405,28.73,874620,0
2007-01-04,28.73,28.811,28.353,28.527,489053,0
2007-01-05,28.527,28.571,28.024,28.158,501760,0
2007-01-08,28.096,28.272,27.77,28.218,939976,0
2007-01-09,28.227,28.308,28.06,28.244,514241,0
2007-01-10,28.158,28.405,28.079,28.334,363327,0
2007-01-11,28.378,28.775,28.378,28.694,437764,0
2007-01-12,28.625,28.881,28.598,28.793,686036,0
2007-01-16,28.853,28.941,28.651,28.712,306365,0
2007-01-17,28.66,28.853,28.606,28.686,772270,0
2007-01-18,28.775,28.775,28.589,28.686,706229,0
2007-01-19,28.818,28.976,28.571,28.949,599798,0
2007-01-22,28.949,28.994,28.686,28.757,678544,0
2007-01-23,28.818,29.012,28.775,28.881,617271,0
2007-01-24,28.976,29.135,28.793,28.818,842393,0
2007-01-25,28.818,28.818,27.981,28.209,1444008,0
2007-01-26,28.244,28.334,27.938,28.262,820610,0
2007-01-29,28.308,28.775,28.262,28.748,797913,0
2007-01-30,28.748,28.836,28.633,28.66,683764,0
2007-01-31,28.739,29.223,28.501,29.04,988542,0
2007-02-01,29.04,29.295,28.721,28.845,973108,0
2007-02-02,28.949,29.083,28.721,28.994,484739,0
2007-02-05,28.881,28.925,28.598,28.633,508113,0
2007-02-06,28.633,28.686,28.493,28.536,720981,0
2007-02-07,28.554,28.651,28.344,28.589,587085,0
2007-02-08,28.589,28.606,28.369,28.527,323388,0
2007-02-09,28.554,28.721,28.175,28.235,890049,0
2007-02-12,28.244,28.476,28.244,28.289,286208,0
2007-02-13,28.396,28.73,28.396,28.66,648739,0
2007-02-14,28.67,29.083,28.67,28.967,548342,0
2007-02-15,28.967,29.154,28.845,29.118,443664,0
2007-02-16,29.003,29.215,28.889,29.187,690120,0
2007-02-20,29.215,29.567,29.215,29.522,857371,0
2007-02-21,29.452,29.822,29.375,29.717,700331,0
2007-02-22,29.803,29.803,29.366,29.586,394189,0
2007-02-23,29.478,29.513,29.187,29.443,395779,0
2007-02-26,29.443,29.849,29.232,29.249,877586,0
2007-02-27,29.232,29.232,28.008,28.369,1459211,0
2007-02-28,28.344,28.679,28.096,28.396,815385,0
2007-03-01,27.955,28.378,27.434,28.235,1211401,0
2007-03-02,28.235,28.235,27.761,27.779,579828,0
2007-03-05,27.734,27.841,27.259,27.259,1167143,0
2007-03-06,27.426,27.639,27.197,27.409,1037106,0
2007-03-07,27.337,27.577,27.178,27.277,796550,0
2007-03-08,27.381,27.779,27.322,27.603,499720,0
2007-03-09,27.709,27.761,27.46,27.585,396913,0
2007-03-12,27.523,28.042,27.478,27.92,491548,0
2007-03-13,27.841,27.938,27.337,27.372,873028,0
2007-03-14,27.409,27.77,27.09,27.734,802679,0
2007-03-15,27.751,28.244,27.725,27.945,577330,0
2007-03-16,27.999,28.06,27.725,27.902,1256329,0
2007-03-19,27.902,28.272,27.813,28.218,747646,0
2007-03-20,28.218,28.686,28.115,28.501,977421,0
2007-03-21,28.484,28.907,28.087,28.793,828776,0
2007-03-22,29.54,29.54,28.52,28.704,634973,0
2007-03-23,28.712,28.872,28.589,28.686,766369,0
2007-03-26,28.67,28.898,28.308,28.863,527602,0
2007-03-27,28.827,28.827,28.386,28.386,834336,0
2007-03-28,28.244,28.467,28.07,28.194,699535,0
2007-03-29,28.194,28.281,27.709,27.938,1377625,0
2007-03-30,27.99,28.218,27.568,27.849,767276,0
2007-04-02,27.779,28.194,27.779,28.079,691139,0
2007-04-03,28.087,28.44,28.024,28.298,432093,0
2007-04-04,28.308,28.467,28.051,28.194,441507,0
2007-04-05,28.202,28.227,28.033,28.149,460912,0
2007-04-09,28.149,28.289,27.999,28.133,393509,0
2007-04-10,28.158,28.158,27.92,27.999,371609,0
2007-04-11,28.06,28.079,27.779,27.929,516282,0
2007-04-12,27.972,28.227,27.709,28.218,500057,0
2007-04-13,28.227,28.244,27.938,28.087,340863,0
2007-04-16,28.14,28.67,28.14,28.67,512198,0
2007-04-17,28.651,28.775,28.396,28.633,538202,0
2007-04-18,28.625,28.633,28.209,28.253,523093,0
2007-04-19,28.66,28.66,27.929,28.235,509249,0
2007-04-20,28.272,28.642,28.272,28.589,712924,0
2007-04-23,28.511,28.793,28.308,28.405,346988,0
2007-04-24,28.448,28.467,27.841,28.209,649836,0
2007-04-25,28.615,29.613,28.615,29.33,1242370,0
2007-04-26,29.33,29.469,28.949,29.34,650632,0
2007-04-27,29.295,29.401,28.845,29.268,658007,0
2007-04-30,29.478,29.641,28.994,28.994,699828,0
2007-05-01,29.003,29.17,28.766,29.083,776154,0
2007-05-02,28.932,29.109,28.73,29.003,858306,0
2007-05-03,29.102,29.249,28.845,29.022,632021,0
2007-05-04,29.154,29.215,28.845,29.145,600137,0
2007-05-07,28.941,29.102,28.721,28.907,894248,0
2007-05-08,28.757,29.102,28.642,29.049,461704,0
2007-05-09,29.058,29.452,28.916,29.426,570691,0
2007-05-10,29.304,29.366,29.04,29.127,590379,0
2007-05-11,29.17,29.604,29.17,29.549,616590,0
2007-05-14,29.567,29.795,29.401,29.478,630774,0
2007-05-15,29.478,29.831,29.469,29.577,572791,0
2007-05-16,29.604,29.849,29.312,29.478,499942,0
2007-05-17,29.358,29.496,29.092,29.127,530467,0
2007-05-18,29.286,29.496,29.196,29.33,693637,0
2007-05-21,29.223,29.632,29.205,29.393,877341,0
2007-05-22,29.366,29.46,29.135,29.249,426756,0
2007-05-23,29.304,29.486,28.272,28.784,1088846,0
2007-05-24,28.766,29.075,28.202,28.227,1000003,0
2007-05-25,28.369,28.651,28.167,28.353,968457,0
2007-05-29,28.476,28.615,27.999,28.115,1576312,0
2007-05-30,28.024,28.344,27.938,28.325,900264,0
2007-05-31,28.448,28.872,28.36,28.467,1060368,0
2007-06-01,28.467,28.739,28.209,28.272,1418473,0
2007-06-04,28.079,28.253,27.813,28.209,847502,0
2007-06-05,28.202,28.209,27.884,28.124,918760,0
2007-06-06,28.079,28.079,27.568,27.568,1353455,0
2007-06-07,27.595,27.69,27.063,27.063,1806767,0
2007-06-08,27.072,27.452,27.072,27.452,1009875,0
2007-06-11,27.426,27.452,27.125,27.313,552594,0
2007-06-12,27.187,27.478,26.979,27.099,773857,0
2007-06-13,27.277,27.523,27.099,27.39,1307502,0
2007-06-14,27.434,27.716,27.4,27.47,692503,0
2007-06-15,27.612,27.92,27.452,27.478,1326564,0
2007-06-18,27.486,27.796,27.337,27.417,1072283,0
2007-06-19,27.381,27.549,27.004,27.504,1495520,0
2007-06-20,27.612,27.92,27.47,27.504,1009305,0
2007-06-21,27.504,27.523,27.169,27.495,2003180,0
2007-06-22,27.372,27.612,27.322,27.54,1151505,0
2007-06-25,27.54,27.805,27.364,27.434,1528995,0
2007-06-26,27.54,27.69,27.197,27.232,1088394,0
2007-06-27,27.099,27.46,26.861,27.46,1083933,0
2007-06-28,27.46,27.612,27.251,27.417,1092251,0
2007-06-29,27.46,27.734,27.197,27.337,810851,0
2007-07-02,27.4,27.734,27.259,27.734,718134,0
2007-07-03,27.742,27.751,27.559,27.568,355841,0
2007-07-05,27.568,27.734,27.46,27.621,614774,0
2007-07-06,27.655,27.699,27.46,27.612,494159,0
2007-07-09,27.585,27.672,27.277,27.346,714171,0
2007-07-10,27.346,27.39,27.047,27.047,1125176,0
2007-07-11,27.056,27.54,27.038,27.4,1001819,0
2007-07-12,27.444,27.612,27.313,27.523,1050043,0
2007-07-13,27.559,27.77,27.426,27.54,823049,0
2007-07-16,27.46,27.478,26.861,27.022,726956,0
2007-07-17,27.004,27.241,26.798,27.056,1015205,0
2007-07-18,26.97,27.081,26.687,26.987,604224,0
2007-07-19,27.108,27.232,27.013,27.197,628533,0
2007-07-20,27.108,27.346,26.263,26.35,1240326,0
2007-07-23,26.535,26.677,26.369,26.475,685921,0
2007-07-24,26.475,26.668,26.077,26.431,1263189,0
2007-07-25,25.381,26.113,25.337,25.804,2909788,0
2007-07-26,25.371,25.39,24.236,24.483,3127931,0
2007-07-27,24.403,24.604,23.872,23.891,1718479,0
2007-07-30,23.864,24.595,23.769,24.439,1807905,0
2007-07-31,24.553,24.73,23.981,24.015,2171912,0
2007-08-01,23.927,24.183,23.425,23.872,1917953,0
2007-08-02,23.891,24.201,22.976,23.046,6230456,0
2007-08-03,23.073,23.15,22.377,22.445,2364334,0
2007-08-06,22.571,22.632,21.699,22.033,3473974,0
2007-08-07,21.937,22.146,21.346,21.539,2796789,0
2007-08-08,22.308,22.308,21.423,21.801,3671061,0
2007-08-09,21.284,22.128,21.257,21.664,3368158,0
2007-08-10,21.766,23.706,21.61,23.292,3453703,0
2007-08-13,24.015,24.483,23.908,24.456,3421085,0
2007-08-14,24.501,24.773,24.28,24.658,3112918,0
2007-08-15,24.314,24.483,23.433,23.504,1674390,0
2007-08-16,23.222,23.522,22.809,23.46,1747298,0
2007-08-17,24.632,26.113,23.504,23.714,1974948,0
2007-08-20,23.741,23.998,23.372,23.769,1160259,0
2007-08-21,23.477,23.806,23.292,23.399,1300469,0
2007-08-22,23.609,24.033,23.583,23.815,1028255,0
2007-08-23,23.972,24.103,23.346,23.399,1266881,0
2007-08-24,23.433,23.609,23.24,23.575,1063999,0
2007-08-27,23.566,23.609,23.036,23.101,1002721,0
2007-08-28,22.921,23.055,22.685,22.72,1299103,0
2007-08-29,22.782,23.118,22.562,23.101,1075006,0
2007-08-30,22.844,23.31,22.782,23.118,891980,0
2007-08-31,23.24,23.583,23.064,23.31,925793,0
2007-09-04,23.337,23.46,22.885,23.176,1208898,0
2007-09-05,23.091,23.091,22.562,22.614,1202204,0
2007-09-06,22.835,22.94,22.604,22.791,528197,0
2007-09-07,22.738,22.844,22.341,22.42,1027576,0
2007-09-10,22.535,22.535,21.629,21.901,1354024,0
2007-09-11,22.025,22.377,21.937,22.19,957223,0
2007-09-12,22.172,22.308,22.025,22.217,1097358,0
2007-09-13,22.412,22.516,22.172,22.308,677865,0
2007-09-14,22.217,22.525,22.112,22.359,709068,0
2007-09-17,22.235,22.463,22.059,22.119,840463,0
2007-09-18,22.103,22.791,21.954,22.791,954959,0
2007-09-19,22.894,23.46,22.894,23.231,1062863,0
2007-09-20,23.158,23.257,22.862,22.976,752638,0
2007-09-21,23.25,23.54,22.976,23.02,1167708,0
2007-09-24,22.976,23.012,22.244,22.412,1410306,0
2007-09-25,22.226,22.35,22.068,22.119,1074550,0
2007-09-26,22.272,22.562,22.226,22.299,958586,0
2007-09-27,22.385,22.835,22.368,22.791,1233179,0
2007-09-28,22.676,22.763,22.217,22.525,1179395,0
2007-10-01,22.589,22.773,22.28,22.754,1021451,0
2007-10-02,22.754,23.84,22.738,23.566,1695680,0
2007-10-03,23.433,23.84,23.213,23.691,1630092,0
2007-10-04,23.566,23.663,23.39,23.512,1379099,0
2007-10-05,23.732,24.059,23.706,23.964,702828,0
2007-10-08,23.964,24.43,23.769,24.28,1048793,0
2007-10-09,24.236,24.261,23.891,24.007,786001,0
2007-10-10,23.964,24.033,23.549,23.714,849543,0
2007-10-11,23.856,24.059,23.346,23.451,942813,0
2007-10-12,23.451,23.618,23.266,23.39,884490,0
2007-10-15,23.477,23.6,22.94,23.012,735054,0
2007-10-16,23.036,23.136,22.747,22.835,713035,0
2007-10-17,22.976,23.064,22.685,22.949,739478,0
2007-10-18,22.931,23.355,22.921,23.083,991605,0
2007-10-19,23.036,23.036,22.341,22.341,1599800,0
2007-10-22,22.199,22.42,22.033,22.368,1401797,0
2007-10-23,22.316,22.58,22.077,22.377,1432773,0
2007-10-24,21.221,22.359,20.827,22.19,2679911,0
2007-10-25,22.051,22.162,21.556,21.792,1508456,0
2007-10-26,21.927,22.119,21.647,21.784,1126974,0
2007-10-29,21.82,21.972,21.583,21.81,900490,0
2007-10-30,21.759,22.208,21.68,21.855,983207,0
2007-10-31,21.909,22.244,21.716,21.972,1441055,0
2007-11-01,21.891,22.059,21.503,21.503,1120053,0
2007-11-02,21.468,21.734,21.212,21.432,816408,0
2007-11-05,21.205,21.511,21.152,21.363,846665,0
2007-11-06,21.346,21.75,21.187,21.699,1328381,0
2007-11-07,21.441,22.059,21.292,21.689,2414392,0
2007-11-08,21.638,21.846,21.336,21.801,2367889,0
2007-11-09,21.511,21.629,21.265,21.318,1804836,0
2007-11-12,21.117,21.592,21.017,21.071,2035640,0
2007-11-13,21.161,21.664,21.071,21.647,1388862,0
2007-11-14,21.725,21.759,20.982,20.991,1410686,0
2007-11-15,20.973,21.257,20.614,20.734,2117686,0
2007-11-16,20.683,20.966,20.471,20.808,2559270,0
2007-11-19,20.667,20.717,20.094,20.164,1540338,0
2007-11-20,20.182,20.7,20.164,20.554,1810736,0
2007-11-21,20.332,20.518,20.136,20.145,1941796,0
2007-11-23,20.262,20.499,20.164,20.426,391192,0
2007-11-26,20.324,20.844,20.155,20.192,1379216,0
2007-11-27,20.234,20.481,20.007,20.316,1492152,0
2007-11-28,20.332,20.999,20.324,20.889,2984702,0
2007-11-29,20.78,20.957,20.383,20.426,1759022,0
2007-11-30,20.623,20.836,20.297,20.599,2018101,0
2007-12-03,20.426,20.853,20.192,20.527,1025101,0
2007-12-04,20.49,20.808,20.436,20.462,1122624,0
2007-12-05,20.753,20.753,20.426,20.599,800523,0
2007-12-06,20.589,20.957,20.409,20.906,1011229,0
2007-12-07,20.906,21.152,20.667,20.771,2198341,0
2007-12-10,20.799,20.808,20.599,20.725,1759952,0
2007-12-11,20.762,20.889,20.481,20.589,2192486,0
2007-12-12,20.916,21.071,20.453,20.717,2051417,0
2007-12-13,20.589,20.817,20.554,20.79,1717366,0
2007-12-14,20.554,20.743,20.453,20.667,1943685,0
2007-12-17,20.623,20.743,20.332,20.445,1385488,0
2007-12-18,20.508,20.554,20.128,20.417,1458871,0
2007-12-19,20.453,20.471,19.75,19.75,1514976,0
2007-12-20,19.854,20.563,19.837,20.563,1851499,0
2007-12-21,20.827,20.889,20.632,20.717,1643576,0
2007-12-24,20.632,21.062,20.571,20.808,606038,0
2007-12-26,20.79,20.889,20.563,20.667,1029391,0
2007-12-27,20.649,20.817,20.518,20.554,887251,0
2007-12-28,20.499,20.762,20.426,20.436,1069519,0
2007-12-31,20.436,20.536,20.297,20.392,745490,0
2008-01-02,20.27,20.708,20.007,20.102,2012823,0
2008-01-03,20.102,20.209,19.871,19.927,1507659,0
2008-01-04,19.871,19.936,19.16,19.16,1605606,0
2008-01-07,19.24,19.494,18.797,18.932,1861948,0
2008-01-08,18.991,19.098,17.883,17.918,1991380,0
2008-01-09,17.935,17.987,17.29,17.918,2176743,0
2008-01-10,17.909,18.419,17.713,18.278,1602407,0
2008-01-11,18.11,18.348,17.82,17.952,1462335,0
2008-01-14,18.173,18.615,18.066,18.561,1321459,0
2008-01-15,18.285,18.499,18.236,18.304,2160129,0
2008-01-16,18.164,18.517,17.952,18.304,2323494,0
2008-01-17,18.4,18.481,18.083,18.147,2539764,0
2008-01-18,18.428,20.226,18.428,19.425,3797485,0
2008-01-22,18.648,20.11,18.648,19.617,3141126,0
2008-01-23,19.16,21.381,18.949,21.292,4085142,0
2008-01-24,21.248,21.855,20.623,20.667,2793427,0
2008-01-25,20.897,20.897,20.192,20.49,2258904,0
2008-01-28,20.426,21.212,20.426,21.152,1620132,0
2008-01-29,21.221,21.583,20.949,21.178,1646531,0
2008-01-30,21.68,22.263,21.548,21.918,2960944,0
2008-01-31,22.332,23.362,22.128,23.046,3132698,0
2008-02-01,23.064,23.372,22.844,23.275,1764865,0
2008-02-04,23.231,23.54,22.862,22.903,2007253,0
2008-02-05,22.623,23.02,22.535,22.72,1452463,0
2008-02-06,22.876,23.231,22.525,22.729,2585269,0
2008-02-07,22.685,23.036,22.571,22.912,1428135,0
2008-02-08,22.747,23.118,22.676,22.921,1167155,0
2008-02-11,22.876,23.355,22.754,23.266,929741,0
2008-02-12,23.372,23.583,22.903,23.101,1113908,0
2008-02-13,23.31,23.487,22.876,23.073,1625500,0
2008-02-14,23.055,23.176,22.498,22.747,1766614,0
2008-02-15,22.729,22.809,22.385,22.72,1446596,0
2008-02-19,22.885,23.027,22.385,22.623,1119566,0
2008-02-20,22.429,22.659,22.393,22.507,1309080,0
2008-02-21,22.614,22.94,22.199,22.263,1229728,0
2008-02-22,22.272,22.332,21.855,22.217,988161,0
2008-02-25,22.208,22.738,22.025,22.738,1369108,0
2008-02-26,22.65,22.903,22.516,22.72,1135993,0
2008-02-27,22.614,22.903,22.393,22.632,1373568,0
2008-02-28,22.412,22.42,21.725,21.855,1171584,0
2008-02-29,21.647,21.707,21.275,21.336,1682587,0
2008-03-03,21.346,21.82,21.107,21.82,1678283,0
2008-03-04,21.601,21.707,21.23,21.511,1318731,0
2008-03-05,21.503,22.112,21.45,21.838,1589901,0
2008-03-06,21.801,21.801,21.52,21.592,1127271,0
2008-03-07,21.391,21.918,21.205,21.327,1680363,0
2008-03-10,21.355,21.408,20.957,21.008,1749912,0
2008-03-11,21.292,22.068,21.292,22.041,1246678,0
2008-03-12,22.051,22.402,21.891,21.954,861891,0
2008-03-13,21.699,22.429,21.539,22.208,998236,0
2008-03-14,22.28,22.332,21.381,21.734,1286598,0
2008-03-17,21.257,21.81,21.257,21.45,1867616,0
2008-03-18,21.734,21.891,21.363,21.873,1906002,0
2008-03-19,22.162,22.162,21.346,21.363,1614219,0
2008-03-20,21.346,21.494,21.107,21.423,2372278,0
2008-03-24,21.4,22.58,21.4,22.308,1367697,0
2008-03-25,22.472,23.136,22.35,22.966,1940014,0
2008-03-26,22.799,23.091,22.429,22.604,1274344,0
2008-03-27,22.747,22.747,22.119,22.181,1024293,0
2008-03-28,22.341,22.42,21.963,22.033,800730,0
2008-03-31,22.025,22.385,21.99,22.253,1561650,0
2008-04-01,22.359,23.512,22.332,23.512,1464137,0
2008-04-02,23.575,23.833,23.362,23.618,928589,0
2008-04-03,23.512,24.059,23.443,23.706,868825,0
2008-04-04,23.6,23.998,23.531,23.847,744411,0
2008-04-07,23.964,24.562,23.908,23.998,1381031,0
2008-04-08,23.927,24.015,23.512,23.682,654202,0
2008-04-09,23.583,23.663,22.966,23.091,1034945,0
2008-04-10,23.027,23.362,22.862,23.143,950949,0
2008-04-11,22.921,23.25,22.782,22.876,807727,0
2008-04-14,22.912,23.083,22.782,22.862,515387,0
2008-04-15,23.036,23.328,22.862,23.213,1106217,0
2008-04-16,23.504,24.456,23.425,24.403,1147636,0
2008-04-17,24.369,24.677,24.015,24.342,1091385,0
2008-04-18,24.595,24.853,24.483,24.773,790920,0
2008-04-21,24.553,24.738,24.297,24.622,689601,0
2008-04-22,24.535,24.553,23.714,24.033,798847,0
2008-04-23,24.314,24.314,23.815,24.033,686604,0
2008-04-24,23.84,24.208,23.592,23.945,1548681,0
2008-04-25,24.042,24.958,24.042,24.835,1210272,0
2008-04-28,24.714,24.714,24.253,24.535,961813,0
2008-04-29,24.668,24.809,24.271,24.271,881762,0
2008-04-30,23.31,24.271,22.016,22.289,3058448,0
2008-05-01,22.903,22.903,21.68,22.535,2005264,0
2008-05-02,21.82,22.544,21.494,21.619,1659121,0
2008-05-05,21.441,21.743,21.284,21.68,1217262,0
2008-05-06,21.423,21.82,21.301,21.82,1223204,0
2008-05-07,21.801,22.007,21.601,21.61,656522,0
2008-05-08,21.363,21.511,21.098,21.205,1550770,0
2008-05-09,21.142,21.391,20.844,21.152,1236973,0
2008-05-12,21.257,21.441,21.08,21.441,1072512,0
2008-05-13,21.52,21.629,21.391,21.529,891919,0
2008-05-14,21.656,22.137,21.511,21.918,1023650,0
2008-05-15,22.033,22.438,21.982,22.438,989418,0
2008-05-16,22.42,22.438,21.99,22.316,1251358,0
2008-05-19,22.244,22.324,22.007,22.095,888269,0
2008-05-20,21.265,21.363,20.64,21.117,1930065,0
2008-05-21,21.212,21.212,20.607,20.692,2446726,0
2008-05-22,20.762,20.889,20.571,20.734,1558091,0
2008-05-23,20.589,20.708,20.375,20.599,1116611,0
2008-05-27,20.676,20.836,20.409,20.808,893926,0
2008-05-28,20.836,21.318,20.58,21.284,1305690,0
2008-05-29,21.363,21.583,21.026,21.548,1134274,0
2008-05-30,21.548,21.592,21.107,21.468,1775783,0
2008-06-02,21.468,21.468,20.836,21.045,1005035,0
2008-06-03,21.036,21.089,20.316,20.499,1574839,0
2008-06-04,20.536,21.107,20.445,20.906,1720530,0
2008-06-05,20.991,21.355,20.889,21.221,920409,0
2008-06-06,21.08,21.08,20.244,20.244,1820177,0
2008-06-09,20.201,20.201,19.697,19.871,2290754,0
2008-06-10,19.512,19.945,19.249,19.617,2273984,0
2008-06-11,19.461,19.662,19.214,19.282,2254431,0
2008-06-12,19.169,20.04,19.142,19.6,1928944,0
2008-06-13,19.837,20.102,19.742,19.945,1336396,0
2008-06-16,19.88,19.88,19.529,19.68,1452694,0
2008-06-17,19.854,19.854,19.444,19.485,913179,0
2008-06-18,19.249,19.361,18.897,18.999,1371450,0
2008-06-19,19.053,19.204,18.833,19.062,1164005,0
2008-06-20,18.878,19.017,18.262,18.313,2172403,0
2008-06-23,18.366,18.383,17.926,17.96,1558119,0
2008-06-24,17.892,17.909,17.539,17.59,1761369,0
2008-06-25,17.802,18.463,17.669,18.101,2512207,0
2008-06-26,17.829,17.935,17.362,17.422,1858418,0
2008-06-27,17.413,17.626,17.123,17.212,2214505,0
2008-06-30,17.212,17.212,16.691,16.755,2485213,0
2008-07-01,16.583,16.902,16.364,16.592,2926432,0
2008-07-02,16.62,16.663,16.216,16.233,1735393,0
2008-07-03,16.382,16.746,16.268,16.646,1440950,0
2008-07-07,16.832,16.85,15.951,16.146,2494523,0
2008-07-08,16.182,16.654,16.031,16.628,2191468,0
2008-07-09,16.646,16.981,16.355,16.364,1692182,0
2008-07-10,16.464,16.755,16.182,16.419,1718102,0
2008-07-11,16.165,16.755,15.943,16.483,1554301,0
2008-07-14,16.542,16.654,15.926,16.1,1199676,0
2008-07-15,16.058,16.567,15.562,16.41,2255363,0
2008-07-16,16.364,16.944,16.118,16.832,1722479,0
2008-07-17,17.326,17.75,16.927,17.652,923045,0
2008-07-18,17.82,17.82,17.334,17.713,1592442,0
2008-07-21,17.82,18.013,17.59,17.722,448270,0
2008-07-22,17.722,18.218,17.441,18.137,1203590,0
2008-07-23,18.2,19.3,18.083,18.975,1975170,0
2008-07-24,18.905,18.966,18.391,18.409,1634747,0
2008-07-25,18.587,18.815,18.313,18.543,1217032,0
2008-07-28,18.525,18.579,18.11,18.27,2108279,0
2008-07-29,18.227,19.017,18.119,18.887,1306996,0
2008-07-30,18.639,20.262,18.294,18.753,3041989,0
2008-07-31,18.878,19.6,17.847,19.123,4284426,0
2008-08-01,19.114,19.317,18.842,19.133,1777129,0
2008-08-04,19.114,19.114,18.675,18.914,1435584,0
2008-08-05,18.958,19.953,18.958,19.908,2035951,0
2008-08-06,19.917,20.049,19.582,19.725,1342638,0
2008-08-07,19.582,19.626,19.214,19.265,1018602,0
2008-08-08,19.142,20.383,19.142,20.375,1263476,0
2008-08-11,20.297,20.667,20.024,20.545,1243492,0
2008-08-12,20.436,20.862,20.34,20.383,1185094,0
2008-08-13,20.392,20.499,19.813,20.217,1459370,0
2008-08-14,20.04,20.462,19.988,20.28,1005720,0
2008-08-15,20.332,20.939,20.182,20.906,1172838,0
2008-08-18,21.008,21.062,20.316,20.409,855221,0
2008-08-19,20.316,20.471,19.862,19.953,962121,0
2008-08-20,19.963,20.12,19.554,19.777,1209606,0
2008-08-21,19.554,20.182,19.554,19.979,1558112,0
2008-08-22,20.007,20.426,20.007,20.409,961321,0
2008-08-25,20.28,20.499,19.979,20.075,1060236,0
2008-08-26,20.04,20.589,19.88,20.49,929961,0
2008-08-27,20.471,21.026,20.471,20.916,766184,0
2008-08-28,21.008,21.601,20.991,21.573,854954,0
2008-08-29,21.432,21.61,21.327,21.355,980622,0
2008-09-02,21.486,22.316,21.486,21.766,1176018,0
2008-09-03,21.707,22.086,21.494,21.963,1127868,0
2008-09-04,21.864,21.937,21.008,21.098,1508925,0
2008-09-05,20.957,21.161,20.58,20.999,1470620,0
2008-09-08,21.548,21.619,20.871,21.573,1425157,0
2008-09-09,21.327,21.75,21.23,21.275,1494999,0
2008-09-10,21.477,22.153,21.31,21.882,1607843,0
2008-09-11,21.882,22.033,21.529,21.954,1513583,0
2008-09-12,22.033,22.068,21.565,22.041,1367996,0
2008-09-15,21.725,22.016,21.134,21.212,1304699,0
2008-09-16,20.808,20.949,20.11,20.844,2974678,0
2008-09-17,20.518,20.518,19.123,19.195,2100983,0
2008-09-18,19.309,20.571,18.842,20.297,2223943,0
2008-09-19,19.453,20.973,19.272,20.49,2112387,0
2008-09-22,20.332,20.708,19.425,19.512,1650156,0
2008-09-23,19.554,20.136,19.38,19.617,1075248,0
2008-09-24,19.804,20.436,19.249,19.979,1418227,0
2008-09-25,20.155,20.708,19.908,20.392,1313866,0
2008-09-26,20.234,20.417,19.971,20.383,1328049,0
2008-09-29,20.289,20.316,18.596,18.842,1676968,0
2008-09-30,19.343,19.529,18.605,19.38,2083704,0
2008-10-01,19.186,19.564,18.999,19.371,1343278,0
2008-10-02,19.24,19.582,19.08,19.107,2251248,0
2008-10-03,19.389,19.821,18.779,18.815,2173207,0
2008-10-06,18.561,18.825,17.573,18.366,3829173,0
2008-10-07,18.366,18.761,17.82,17.952,2979084,0
2008-10-08,17.405,18.887,16.972,17.478,4279536,0
2008-10-09,17.582,19.715,17.539,18.048,5005728,0
2008-10-10,17.661,19.609,16.473,19.214,4315296,0
2008-10-13,19.564,19.829,18.348,19.829,1972922,0
2008-10-14,20.145,20.358,18.807,19.071,3065218,0
2008-10-15,19.098,19.098,16.842,16.92,2799790,0
2008-10-16,16.842,17.573,16.1,17.221,4636332,0
2008-10-17,16.575,17.74,16.575,17.027,2888677,0
2008-10-20,16.92,17.793,16.765,17.793,2091708,0
2008-10-21,17.53,18.366,17.046,17.169,2288871,0
2008-10-22,16.746,16.944,16.233,16.859,2963090,0
2008-10-23,16.893,17.432,16.455,17.099,3667548,0
2008-10-24,16.066,17.169,16.031,16.7,2144152,0
2008-10-27,16.534,16.81,15.889,15.935,1661694,0
2008-10-28,15.853,18.615,15.562,18.517,2792269,0
2008-10-29,14.523,15.553,13.218,14.418,5238838,0
2008-10-30,14.452,14.953,13.792,14.418,3254491,0
2008-10-31,14.269,15.244,14.109,14.912,2567223,0
2008-11-03,14.92,15.379,14.763,14.928,1497814,0
2008-11-04,15.235,15.477,14.962,15.272,1687475,0
2008-11-05,15.09,15.405,14.754,14.805,1543565,0
2008-11-06,14.727,14.944,13.978,14.014,1544482,0
2008-11-07,14.101,14.523,14.04,14.471,1099469,0
2008-11-10,14.737,14.737,13.897,14.075,1123606,0
2008-11-11,13.916,14.232,13.406,13.897,1524582,0
2008-11-12,13.635,13.723,13.237,13.283,1043446,0
2008-11-13,13.316,14.558,12.964,14.558,2151606,0
2008-11-14,14.224,14.981,14.093,14.093,1392772,0
2008-11-17,13.889,14.205,13.652,13.749,1338992,0
2008-11-18,13.715,13.835,13.06,13.509,1983902,0
2008-11-19,13.889,13.907,12.372,12.381,1649541,0
2008-11-20,12.251,12.488,11.07,11.113,2359946,0
2008-11-21,11.316,11.448,10.585,11.192,2740134,0
2008-11-24,11.396,12.929,11.324,12.629,2143726,0
2008-11-25,12.859,13.104,12.4,13.036,1575184,0
2008-11-26,12.841,13.545,12.381,13.509,955127,0
2008-11-28,13.398,14.048,13.398,13.951,722391,0
2008-12-01,13.635,14.048,12.559,12.585,1847720,0
2008-12-02,12.788,13.227,12.692,13.123,1114112,0
2008-12-03,12.831,13.37,12.497,13.316,1199340,0
2008-12-04,13.131,13.572,12.831,13.123,1103897,0
2008-12-05,12.911,13.218,12.181,13.218,1631763,0
2008-12-08,13.555,14.031,13.448,13.66,1947173,0
2008-12-09,13.509,13.792,13.131,13.227,1730801,0
2008-12-10,13.343,13.59,13.131,13.379,1443251,0
2008-12-11,13.167,13.389,12.478,12.594,1560866,0
2008-12-12,12.259,13.183,12.206,13.001,1426339,0
2008-12-15,13.077,13.997,12.886,13.045,2176767,0
2008-12-16,13.308,13.326,12.85,13.159,3628434,0
2008-12-17,13.159,13.326,12.946,13.167,2412052,0
2008-12-18,13.095,13.308,12.77,12.964,2113335,0
2008-12-19,12.982,13.715,12.751,13.086,2262823,0
2008-12-22,13.018,13.167,12.585,12.876,1677459,0
2008-12-23,13.095,13.183,12.629,12.673,1585589,0
2008-12-24,12.708,12.902,12.639,12.804,398150,0
2008-12-26,12.929,13.045,12.751,12.921,609588,0
2008-12-29,12.886,13.095,12.523,12.656,1049573,0
2008-12-30,12.831,13.086,12.682,12.973,1768537,0
2008-12-31,12.921,13.299,12.921,13.167,1664928,0
2009-01-02,13.406,13.545,13.114,13.44,1301384,0
2009-01-05,13.518,13.644,13.183,13.398,1680708,0
2009-01-06,13.509,13.897,13.509,13.835,2927459,0
2009-01-07,13.563,14.093,13.518,13.599,2105680,0
2009-01-08,13.599,13.749,13.398,13.715,1650617,0
2009-01-09,13.723,13.844,13.316,13.316,1981004,0
2009-01-12,13.264,13.572,12.859,12.973,1887048,0
2009-01-13,12.868,13.077,12.682,12.929,2115660,0
2009-01-14,12.577,12.841,12.259,12.418,1857180,0
2009-01-15,12.445,12.841,12.1,12.742,2393007,0
2009-01-16,13.026,13.175,12.287,12.62,3127980,0
2009-01-20,12.418,12.488,11.493,11.509,2543352,0
2009-01-21,11.773,12.073,11.387,12.037,1996202,0
2009-01-22,11.916,12.064,11.561,11.908,2216947,0
2009-01-23,11.668,12.32,11.544,12.091,2123255,0
2009-01-26,12.073,13.104,11.853,12.559,4257815,0
2009-01-27,12.338,12.629,12.117,12.453,3869728,0
2009-01-28,12.788,12.822,12.612,12.77,2325939,0
2009-01-29,12.478,12.734,12.355,12.39,1153866,0
2009-01-30,12.4,12.514,11.818,11.942,2043177,0
2009-02-02,11.783,12.019,11.677,11.899,2466802,0
2009-02-03,12.117,12.427,12.012,12.311,1547156,0
2009-02-04,12.427,12.541,12.056,12.108,1676774,0
2009-02-05,12.037,12.241,11.714,12.091,2214512,0
2009-02-06,12.081,12.505,12.004,12.409,1538691,0
2009-02-09,12.355,12.427,12.144,12.251,1509349,0
2009-02-10,12.073,12.251,11.448,11.526,1783686,0
2009-02-11,11.626,11.818,11.526,11.721,1747718,0
2009-02-12,11.553,11.756,11.289,11.73,2360416,0
2009-02-13,11.696,11.809,11.324,11.324,1901814,0
2009-02-17,10.911,11.096,10.831,10.84,2515836,0
2009-02-18,10.893,10.893,10.423,10.55,2489085,0
2009-02-19,10.603,10.735,10.252,10.284,2171058,0
2009-02-20,10.097,10.284,9.826,10.116,2798883,0
2009-02-23,10.32,10.32,9.808,9.826,1986273,0
2009-02-24,9.907,10.39,9.72,10.357,1975761,0
2009-02-25,10.252,10.433,9.932,10.063,1969184,0
2009-02-26,10.116,10.433,10.029,10.073,1695928,0
2009-02-27,9.898,10.082,9.774,9.835,3482448,0
2009-03-02,9.677,9.783,9.3847,9.4564,2831455,0
2009-03-03,9.528,9.737,9.1474,9.192,2522320,0
2009-03-04,9.3314,10.046,9.2453,9.871,4100680,0
2009-03-05,9.686,9.72,9.368,9.4653,2761150,0
2009-03-06,9.4653,9.792,9.1474,9.377,2297762,0
2009-03-09,9.2018,9.624,9.2018,9.2887,2658292,0
2009-03-10,9.3587,10.082,9.3587,10.073,2562140,0
2009-03-11,10.261,10.292,9.978,10.215,2177578,0
2009-03-12,10.17,10.735,10.097,10.726,1500526,0
2009-03-13,10.795,11.192,10.743,11.096,1817379,0
2009-03-16,11.21,11.448,11.122,11.165,1450895,0
2009-03-17,11.165,11.352,11.034,11.192,2236665,0
2009-03-18,11.043,11.677,10.98,11.526,2801542,0
2009-03-19,11.635,11.899,11.544,11.617,2009509,0
2009-03-20,11.668,11.756,11.289,11.378,1957459,0
2009-03-23,11.589,12.144,11.493,12.144,1344360,0
2009-03-24,11.995,12.469,11.853,12.117,1509114,0
2009-03-25,12.1,12.648,11.773,12.197,1795967,0
2009-03-26,12.287,12.868,12.277,12.813,1442366,0
2009-03-27,12.497,12.779,12.347,12.488,1360987,0
2009-03-30,12.091,12.32,11.791,12.037,1564177,0
2009-03-31,12.117,12.418,12.012,12.162,1316940,0
2009-04-01,11.969,12.514,11.73,12.469,1456390,0
2009-04-02,12.751,13.131,12.742,12.911,1350107,0
2009-04-03,12.973,13.149,12.779,13.149,1085861,0
2009-04-06,13.149,13.191,12.692,12.841,1104661,0
2009-04-07,12.603,12.665,12.372,12.505,1294815,0
2009-04-08,12.541,12.673,12.277,12.665,2006597,0
2009-04-09,13.06,13.299,12.911,13.29,1108179,0
2009-04-13,13.149,13.255,12.742,13.026,1797957,0
2009-04-14,12.841,12.902,12.445,12.445,2157620,0
2009-04-15,12.427,13.5,12.409,13.343,2200859,0
2009-04-16,13.5,13.723,13.191,13.607,1404219,0
2009-04-17,13.652,13.951,13.527,13.862,1392823,0
2009-04-20,13.74,13.749,13.114,13.175,1080065,0
2009-04-21,12.929,13.749,12.929,13.625,1064927,0
2009-04-22,13.555,14.187,13.343,13.88,1258342,0
2009-04-23,14.515,15.244,13.916,15.141,3422120,0
2009-04-24,15.185,16.1,15.158,15.801,3116931,0
2009-04-27,15.59,15.635,15.291,15.499,2589899,0
2009-04-28,15.3,15.669,15.09,15.477,1780264,0
2009-04-29,16.024,17.616,16.015,17.187,5394486,0
2009-04-30,17.45,17.582,16.7,16.801,3070189,0
2009-05-01,16.911,17.081,16.7,16.878,2756494,0
2009-05-04,16.981,18.472,16.878,18.437,2873968,0
2009-05-05,18.419,18.861,18.339,18.717,2338827,0
2009-05-06,18.842,18.949,18.278,18.639,3387910,0
2009-05-07,18.87,19.026,17.759,17.968,2474257,0
2009-05-08,18.304,18.622,17.926,18.472,1743584,0
2009-05-11,17.513,17.731,16.859,17.099,2491120,0
2009-05-12,17.169,17.334,16.719,17.027,1291272,0
2009-05-13,16.911,16.911,16.128,16.268,1751085,0
2009-05-14,16.346,16.728,16.118,16.575,1328166,0
2009-05-15,16.519,16.825,16.355,16.509,1260099,0
2009-05-18,16.646,17.16,16.483,17.16,1095953,0
2009-05-19,17.115,17.343,17,17.132,966693,0
2009-05-20,17.245,17.607,16.972,17.046,1336037,0
2009-05-21,16.81,17.169,16.303,17.009,2539216,0
2009-05-22,17.027,17.557,17,17.317,1531776,0
2009-05-26,17.151,17.786,17.115,17.767,2502424,0
2009-05-27,17.75,17.883,17.132,17.169,2146962,0
2009-05-28,17.326,17.935,17.132,17.731,2054622,0
2009-05-29,16.832,17.635,16.832,17.635,2367787,0
2009-06-01,18.022,18.453,17.968,18.227,1777875,0
2009-06-02,18.252,18.428,18.075,18.27,1283648,0
2009-06-03,18.075,18.182,17.503,17.635,1257115,0
2009-06-04,17.793,17.943,17.503,17.856,1636318,0
2009-06-05,18.101,18.252,17.178,17.396,2371134,0
2009-06-08,17.212,17.495,16.963,17.299,1867463,0
2009-06-09,17.29,17.432,17.09,17.178,1572717,0
2009-06-10,17.317,17.432,16.728,16.911,1840682,0
2009-06-11,17,17.123,16.728,16.902,2026407,0
2009-06-12,16.825,16.936,16.567,16.85,865437,0
2009-06-15,16.583,16.654,16.241,16.346,1069231,0
2009-06-16,16.382,16.437,15.714,15.775,1396867,0
2009-06-17,15.723,15.723,15.081,15.133,3048935,0
2009-06-18,15.133,16.006,15.072,15.861,2140439,0
2009-06-19,16.024,16.024,15.644,15.733,1938604,0
2009-06-22,15.599,15.758,15.387,15.508,2029875,0
2009-06-23,15.516,15.644,15.185,15.387,1645039,0
2009-06-24,15.508,15.792,15.379,15.535,1360790,0
2009-06-25,15.442,15.845,15.226,15.742,1591716,0
2009-06-26,15.723,15.82,15.499,15.696,1499297,0
2009-06-29,15.723,16.321,15.553,16.198,1743108,0
2009-06-30,16.198,16.509,16.092,16.259,1913188,0
2009-07-01,16.382,17.009,16.277,16.859,2255627,0
2009-07-02,16.719,16.885,16.437,16.551,1805101,0
2009-07-06,16.382,16.818,16.339,16.782,1336428,0
2009-07-07,16.646,16.878,16.355,16.401,1775986,0
2009-07-08,16.473,16.654,16.224,16.602,3260345,0
2009-07-09,16.773,16.825,16.401,16.637,2140224,0
2009-07-10,16.492,16.911,16.447,16.85,1493353,0
2009-07-13,16.765,17.027,16.464,16.981,1725612,0
2009-07-14,16.981,17.09,16.801,17.018,1336106,0
2009-07-15,17.539,17.952,17.539,17.935,2423649,0
2009-07-16,17.892,18.27,17.829,18.022,1902893,0
2009-07-17,17.987,18.191,17.96,18.092,1971093,0
2009-07-20,18.227,18.437,18.083,18.366,1386303,0
2009-07-21,18.726,18.861,17.918,18.262,2933026,0
2009-07-22,18.304,18.815,18.164,18.639,1738441,0
2009-07-23,18.726,19.195,18.675,18.897,2196713,0
2009-07-24,18.878,19.107,18.788,19.017,2065317,0
2009-07-27,19.017,19.123,18.788,19.053,1712923,0
2009-07-28,18.983,19.053,18.711,18.932,2224130,0
2009-07-29,17.875,18.147,16.972,17.132,5141935,0
2009-07-30,17.081,17.187,16.542,16.611,3343355,0
2009-07-31,16.602,16.737,16.182,16.207,2445677,0
2009-08-03,16.483,16.737,16.118,16.7,1972894,0
2009-08-04,16.782,16.818,16.464,16.682,1439345,0
2009-08-05,16.637,16.818,16.216,16.428,2664485,0
2009-08-06,16.455,16.592,16.146,16.287,1186110,0
2009-08-07,16.41,16.534,16.165,16.382,1516074,0
2009-08-10,16.233,16.364,16.109,16.287,1664152,0
2009-08-11,16.216,16.473,16.092,16.355,1175088,0
2009-08-12,16.428,16.746,16.295,16.575,1381261,0
2009-08-13,16.628,16.859,16.437,16.859,1220458,0
2009-08-14,16.92,16.92,16.058,16.191,1342235,0
2009-08-17,15.907,16.024,15.653,15.801,1069160,0
2009-08-18,15.82,15.978,15.617,15.926,902601,0
2009-08-19,15.723,15.969,15.626,15.907,1325659,0
2009-08-20,15.987,16.118,15.811,16.1,925810,0
2009-08-21,16.109,16.611,16.092,16.551,1317297,0
2009-08-24,16.646,16.719,16.346,16.401,813523,0
2009-08-25,16.534,17.132,16.5,16.936,1875366,0
2009-08-26,16.868,17.123,16.691,16.878,1206178,0
2009-08-27,17.018,17.018,16.592,16.927,624373,0
2009-08-28,17.09,17.115,16.801,16.953,766692,0
2009-08-31,16.782,16.818,16.492,16.663,714376,0
2009-09-01,16.575,16.663,16.031,16.058,2476017,0
2009-09-02,15.978,16.1,15.758,15.959,871587,0
2009-09-03,15.987,16.25,15.783,16.241,810525,0
2009-09-04,16.224,16.455,16.1,16.373,815936,0
2009-09-08,16.509,16.567,16.25,16.527,630111,0
2009-09-09,16.492,17.018,16.364,16.791,1301361,0
2009-09-10,16.719,16.885,16.455,16.878,826031,0
2009-09-11,16.859,16.911,16.527,16.791,898570,0
2009-09-14,17.197,17.829,17.081,17.767,1935896,0
2009-09-15,17.935,18.182,17.802,18.083,1242945,0
2009-09-16,18.137,18.366,17.847,18.285,875974,0
2009-09-17,18.191,18.437,17.892,18.004,1319838,0
2009-09-18,18.313,18.313,17.943,18.137,1132777,0
2009-09-21,18.031,18.031,17.759,17.943,766407,0
2009-09-22,18.048,18.066,17.866,17.943,455470,0
2009-09-23,18.031,18.031,17.565,17.59,645346,0
2009-09-24,17.635,17.713,17.212,17.254,816798,0
2009-09-25,17.221,17.362,16.944,17.106,697350,0
2009-09-28,17.221,17.557,17.099,17.459,578522,0
2009-09-29,17.29,17.686,17.29,17.53,820840,0
2009-09-30,17.582,17.626,17.063,17.299,971566,0
2009-10-01,17.29,17.29,16.646,16.7,1343696,0
2009-10-02,16.663,16.755,16.419,16.551,1165239,0
2009-10-05,16.602,16.944,16.509,16.92,1086525,0
2009-10-06,17.115,17.212,16.663,16.902,1200566,0
2009-10-07,16.818,17.081,16.737,17.081,885501,0
2009-10-08,17.237,17.478,17.123,17.343,1006240,0
2009-10-09,17.379,17.45,17.169,17.45,490687,0
2009-10-12,17.459,17.669,17.413,17.469,405009,0
2009-10-13,17.45,17.713,17.405,17.661,798941,0
2009-10-14,17.866,18.101,17.75,17.977,878147,0
2009-10-15,17.838,18.066,17.759,18.048,895302,0
2009-10-16,17.977,18.022,17.607,17.82,741416,0
2009-10-19,17.81,18.147,17.75,18.11,696408,0
2009-10-20,18.666,18.815,18.285,18.453,1386580,0
2009-10-21,18.453,18.761,18.022,18.057,1272065,0
2009-10-22,18.101,18.252,17.892,18.227,1112946,0
2009-10-23,18.262,18.262,17.643,17.838,1101601,0
2009-10-26,17.829,18.137,17.362,17.539,948231,0
2009-10-27,17.635,17.96,17.45,17.503,1588440,0
2009-10-28,18.726,18.842,17.037,17.273,3705833,0
2009-10-29,17.441,17.661,17.343,17.549,1709128,0
2009-10-30,17.459,17.599,16.691,16.944,2493705,0
2009-11-02,17.027,17.652,17,17.317,2276871,0
2009-11-03,17.229,18.2,17.141,18.101,2943104,0
2009-11-04,18.27,18.615,17.847,17.909,2396521,0
2009-11-05,17.935,18.49,17.935,18.463,2133384,0
2009-11-06,18.339,18.639,18.252,18.472,1264056,0
2009-11-09,18.666,19.3,18.658,19.282,1469729,0
2009-11-10,19.223,19.361,19.142,19.214,1485586,0
2009-11-11,19.389,19.609,19.223,19.371,1867618,0
2009-11-12,19.389,19.697,19.035,19.08,1604507,0
2009-11-13,19.008,19.24,18.958,19.214,2136826,0
2009-11-16,19.309,19.862,19.309,19.75,1652640,0
2009-11-17,19.742,19.917,19.521,19.854,1279265,0
2009-11-18,19.846,19.979,19.654,19.795,1218759,0
2009-11-19,19.503,19.662,19.257,19.494,915777,0
2009-11-20,19.282,19.635,19.24,19.521,1022141,0
2009-11-23,19.846,20.11,19.813,19.908,1051061,0
2009-11-24,19.979,20.102,19.697,19.758,955042,0
2009-11-25,19.795,20.11,19.75,19.963,1151872,0
2009-11-27,19.521,19.813,19.325,19.662,484064,0
2009-11-30,19.6,19.758,19.453,19.645,1127287,0
2009-12-01,19.846,19.908,19.688,19.829,1415311,0
2009-12-02,19.777,20.049,19.725,19.963,1535203,0
2009-12-03,19.945,20.085,19.609,19.68,1229523,0
2009-12-04,20.049,20.262,19.626,19.936,1283961,0
2009-12-07,19.871,20.173,19.813,19.963,754389,0
2009-12-08,19.899,19.917,19.617,19.733,1096585,0
2009-12-09,19.75,19.837,19.503,19.786,971791,0
2009-12-10,19.927,20.015,19.635,19.671,1031587,0
2009-12-11,19.795,19.837,19.485,19.654,961703,0
2009-12-14,19.733,19.733,19.546,19.626,1163868,0
2009-12-15,19.554,19.654,19.343,19.434,1044906,0
2009-12-16,19.47,19.635,19.334,19.444,858827,0
2009-12-17,19.343,19.407,19.107,19.204,774959,0
2009-12-18,19.282,19.371,18.905,19.169,1642079,0
2009-12-21,19.249,19.521,19.223,19.24,884373,0
2009-12-22,19.24,19.416,19.09,19.114,1248047,0
2009-12-23,19.204,19.317,19.017,19.257,1005068,0
2009-12-24,19.309,19.6,19.3,19.564,315445,0
2009-12-28,19.626,19.758,19.214,19.38,950567,0
2009-12-29,19.389,19.564,19.361,19.47,634410,0
2009-12-30,19.361,19.47,19.272,19.272,662135,0
2009-12-31,19.343,19.485,19.178,19.265,873000,0
2010-01-04,19.398,19.477,19.317,19.407,1044332,0
2010-01-05,19.38,19.461,19.062,19.204,943280,0
2010-01-06,19.195,19.249,18.745,18.833,1514073,0
2010-01-07,18.807,19.053,18.726,19.026,1582719,0
2010-01-08,18.991,19.123,18.914,19.107,797465,0
2010-01-11,19.223,19.334,18.991,19.098,724982,0
2010-01-12,18.897,18.975,18.711,18.949,822298,0
2010-01-13,18.914,19.043,18.726,18.949,669429,0
2010-01-14,18.958,18.975,18.658,18.788,1036242,0
2010-01-15,18.736,18.788,18.579,18.615,994507,0
2010-01-19,18.639,19.107,18.543,19.09,1787036,0
2010-01-20,18.999,19.026,18.683,18.815,1164687,0
2010-01-21,18.788,18.991,18.428,18.453,1474629,0
2010-01-22,18.348,18.535,17.987,18.013,1498383,0
2010-01-25,18.262,18.409,17.334,17.686,3381279,0
2010-01-26,17.549,17.943,17.441,17.686,2214979,0
2010-01-27,17.582,17.883,17.282,17.793,2561947,0
2010-01-28,17.909,17.909,17.343,17.422,1976730,0
2010-01-29,17.503,17.847,17.396,17.486,2293029,0
2010-02-01,17.599,17.793,17.353,17.539,2285684,0
2010-02-02,17.582,17.81,17.441,17.731,1768970,0
2010-02-03,17.573,17.677,17.115,17.343,1487575,0
2010-02-04,17.197,17.205,16.602,16.602,1341419,0
2010-02-05,16.62,16.81,16.241,16.791,1662484,0
2010-02-08,16.773,16.953,16.534,16.85,3323952,0
2010-02-09,17.106,17.334,16.85,17.132,1969362,0
2010-02-10,17.081,17.169,16.791,17.037,1555776,0
2010-02-11,17.009,17.299,16.902,17.29,2211771,0
2010-02-12,17.046,17.282,16.859,17.245,1310286,0
2010-02-16,17.37,17.441,17.273,17.396,1176237,0
2010-02-17,17.459,17.81,17.308,17.503,1243846,0
2010-02-18,17.45,17.793,17.413,17.731,893520,0
2010-02-19,17.713,17.875,17.521,17.776,922422,0
2010-02-22,17.838,17.902,17.661,17.866,944170,0
2010-02-23,17.786,17.96,17.607,17.713,1102124,0
2010-02-24,17.722,17.918,17.661,17.902,879109,0
2010-02-25,17.722,18.048,17.389,18.022,1290505,0
2010-02-26,18.083,18.092,17.767,18.004,1797747,0
2010-03-01,18.057,18.2,17.968,18.2,1337484,0
2010-03-02,18.285,18.375,18.173,18.313,1196903,0
2010-03-03,18.348,18.419,18.27,18.375,1064892,0
2010-03-04,18.339,18.419,17.902,18.092,1667056,0
2010-03-05,18.27,18.453,18.173,18.428,1370440,0
2010-03-08,18.445,18.631,18.278,18.4,1486022,0
2010-03-09,18.304,18.348,18.128,18.245,1887107,0
2010-03-10,18.236,18.49,18.031,18.366,1981815,0
2010-03-11,18.294,18.409,18.164,18.383,642723,0
2010-03-12,18.517,18.648,18.419,18.596,1062413,0
2010-03-15,18.605,18.675,18.472,18.666,978856,0
2010-03-16,18.675,18.949,18.666,18.932,1302450,0
2010-03-17,18.932,19.178,18.851,19.133,1275547,0
2010-03-18,19.169,19.223,19.071,19.16,1224555,0
2010-03-19,19.169,19.477,18.949,19.035,1480205,0
2010-03-22,18.975,19.24,18.897,19.169,1231374,0
2010-03-23,19.151,19.186,18.958,19.16,1252860,0
2010-03-24,19.107,19.114,18.914,18.923,1004436,0
2010-03-25,19.062,19.169,18.753,18.753,1732763,0
2010-03-26,18.797,18.999,18.631,18.779,1049990,0
2010-03-29,18.788,18.999,18.648,18.753,1461759,0
2010-03-30,18.745,18.851,18.639,18.842,1444018,0
2010-03-31,18.753,18.842,18.561,18.579,1224668,0
2010-04-01,18.761,18.975,18.666,18.797,1219332,0
2010-04-05,18.905,19.133,18.807,19.123,720920,0
2010-04-06,19.098,19.204,18.991,19.178,1378160,0
2010-04-07,19.107,19.272,18.905,18.958,1718527,0
2010-04-08,18.878,19.114,18.761,19.098,1149307,0
2010-04-09,19.098,19.169,18.991,19.123,956022,0
2010-04-12,19.151,19.214,18.851,18.941,1071073,0
2010-04-13,18.887,18.958,18.675,18.932,1184932,0
2010-04-14,18.949,19.503,18.949,19.503,1808524,0
2010-04-15,19.529,20.007,19.407,20.007,2254807,0
2010-04-16,20.032,20.145,19.697,19.786,2720098,0
2010-04-19,19.671,19.908,19.617,19.88,1492108,0
2010-04-20,19.953,20.262,19.899,20.217,1533940,0
2010-04-21,20.289,20.632,20.234,20.34,1717229,0
2010-04-22,20.244,20.453,20.058,20.445,1116524,0
2010-04-23,20.52,20.686,20.385,20.602,1053795,0
2010-04-26,20.554,20.64,20.27,20.383,0,0
2010-04-27,20.297,20.426,20.024,20.058,2659508,0
2010-04-28,20.234,20.426,19.343,19.654,3182422,0
2010-04-29,19.725,19.804,19.425,19.645,1285197,0
2010-04-30,19.715,19.821,18.905,18.949,2120204,0
2010-05-03,19.071,19.133,18.815,19.107,1899130,0
2010-05-04,18.87,19.08,18.753,18.958,2316219,0
2010-05-05,18.807,19.169,18.666,18.897,1762669,0
2010-05-06,18.779,18.941,17.027,18.227,2169917,0
2010-05-07,18.156,18.463,17.767,18.137,2943385,0
2010-05-10,18.941,19.043,18.702,18.914,1288471,0
2010-05-11,18.745,18.87,18.525,18.552,1534120,0
2010-05-12,18.561,18.878,18.525,18.833,867117,0
2010-05-13,18.807,19.169,18.615,18.983,1593567,0
2010-05-14,18.897,18.949,18.508,18.631,1587402,0
2010-05-17,18.77,20.11,18.77,19.671,3511347,0
2010-05-18,19.75,19.854,18.991,18.991,2187755,0
2010-05-19,18.923,19.204,18.788,19.142,1963558,0
2010-05-20,18.658,18.761,18.182,18.182,1765708,0
2010-05-21,18.039,18.49,17.661,18.472,2397537,0
2010-05-24,18.313,18.409,18.075,18.137,1633096,0
2010-05-25,17.74,18.173,17.478,18.173,1591830,0
2010-05-26,18.304,18.428,17.977,18.039,1634530,0
2010-05-27,18.409,18.579,18.092,18.571,1549886,0
2010-05-28,18.571,18.615,18.262,18.366,1071305,0
2010-06-01,18.156,18.4,17.838,17.866,1230574,0
2010-06-02,17.847,18.2,17.75,18.191,923455,0
2010-06-03,18.252,18.391,18.147,18.357,1062406,0
2010-06-04,18.013,18.262,17.643,17.722,1622882,0
2010-06-07,17.722,17.786,17.513,17.59,1807348,0
2010-06-08,17.565,17.759,17.37,17.686,2551156,0
2010-06-09,17.786,17.987,17.616,17.82,2082048,0
2010-06-10,18.083,18.285,17.892,18.156,1249418,0
2010-06-11,17.968,18.428,17.918,18.375,1279228,0
2010-06-14,18.552,18.779,18.391,18.445,932131,0
2010-06-15,18.535,18.807,18.535,18.807,1141949,0
2010-06-16,18.622,18.788,18.517,18.666,966828,0
2010-06-17,18.745,18.842,18.587,18.833,1029407,0
2010-06-18,18.905,18.983,18.825,18.966,1151925,0
2010-06-21,19.24,19.265,18.702,18.861,998952,0
2010-06-22,18.87,18.949,18.419,18.445,696863,0
2010-06-23,18.437,18.587,18.2,18.409,960044,0
2010-06-24,18.391,18.631,18.156,18.2,867590,0
2010-06-25,18.2,18.339,17.995,18.236,990173,0
2010-06-28,18.245,18.322,17.968,18.004,865276,0
2010-06-29,17.767,17.968,17.539,17.626,1512664,0
2010-06-30,17.659,17.792,17.374,17.465,1957737,0
2010-07-01,17.396,17.478,16.991,17.263,1224185,0
2010-07-02,17.317,17.326,17.046,17.178,944057,0
2010-07-06,17.362,17.503,17.169,17.422,2379019,0
2010-07-07,17.486,17.909,17.389,17.909,1429261,0
2010-07-08,18.013,18.236,17.902,18.227,1063754,0
2010-07-09,18.331,18.445,18.227,18.375,713463,0
2010-07-12,18.375,18.683,18.339,18.383,831355,0
2010-07-13,18.525,19.062,18.525,19.008,1029608,0
2010-07-14,18.941,19.071,18.761,19.017,931850,0
2010-07-15,19.035,19.272,18.923,19.223,1218042,0
2010-07-16,19.16,19.16,18.561,18.615,853068,0
2010-07-19,18.675,18.761,18.535,18.745,627024,0
2010-07-20,18.571,19.282,18.517,19.272,1281734,0
2010-07-21,19.389,19.425,18.878,19.08,1240683,0
2010-07-22,19.3,19.654,19.265,19.564,864835,0
2010-07-23,19.546,20.04,19.521,19.988,857553,0
2010-07-26,20.04,20.316,20.04,20.145,1563861,0
2010-07-27,20.27,20.324,20.075,20.234,1121450,0
2010-07-28,19.979,20.032,19.169,19.68,2193961,0
2010-07-29,19.821,20.015,19.08,19.265,2082580,0
2010-07-30,19.053,19.265,18.941,19.062,1819785,0
2010-08-02,19.282,19.733,19.282,19.671,1316896,0
2010-08-03,19.671,19.697,19.47,19.609,919438,0
2010-08-04,19.68,19.846,19.617,19.821,874170,0
2010-08-05,19.821,19.846,19.554,19.742,1295989,0
2010-08-06,19.6,19.706,19.3,19.706,1231279,0
2010-08-09,19.829,20.015,19.742,19.945,547732,0
2010-08-10,19.758,19.89,19.546,19.804,960044,0
2010-08-11,19.538,19.538,19.195,19.204,1085611,0
2010-08-12,18.949,19.265,18.851,19.114,818763,0
2010-08-13,19.026,19.204,18.999,19.071,1118092,0
2010-08-16,18.975,19.16,18.887,19.08,610275,0
2010-08-17,19.407,19.936,19.389,19.854,1483148,0
2010-08-18,19.813,19.854,19.223,19.249,1492835,0
2010-08-19,19.169,19.195,18.702,18.842,834195,0
2010-08-20,18.683,18.923,18.639,18.702,943203,0
2010-08-23,18.745,18.897,18.445,18.472,487118,0
2010-08-24,18.27,18.294,18.039,18.039,915291,0
2010-08-25,17.96,18.137,17.759,18.075,847709,0
2010-08-26,18.191,18.236,17.838,17.875,1035773,0
2010-08-27,18.004,18.463,17.883,18.419,1521684,0
2010-08-30,18.375,18.453,18.191,18.2,970695,0
2010-08-31,18.29,18.442,18.103,18.167,1705567,0
2010-09-01,18.137,18.252,18.013,18.066,3001138,0
2010-09-02,18.164,18.375,18.11,18.375,1612698,0
2010-09-03,18.535,18.736,18.535,18.648,1134999,0
2010-09-07,18.615,18.702,18.445,18.543,870601,0
2010-09-08,18.543,18.761,18.508,18.726,768070,0
2010-09-09,18.923,18.949,18.726,18.905,980685,0
2010-09-10,18.923,19.223,18.87,19.114,941039,0
2010-09-13,19.257,19.477,19.204,19.334,665993,0
2010-09-14,19.334,19.512,19.204,19.398,877053,0
2010-09-15,19.361,19.477,19.204,19.434,647879,0
2010-09-16,19.434,19.546,19.334,19.494,502472,0
2010-09-17,19.582,19.997,19.494,19.829,1290064,0
2010-09-20,19.89,20.066,19.6,20.024,1109506,0
2010-09-21,20.024,20.155,19.89,19.945,1097495,0
2010-09-22,19.936,20.12,19.75,19.804,1075338,0
2010-09-23,19.617,19.846,19.521,19.538,717006,0
2010-09-24,19.75,20.12,19.75,20.015,802171,0
2010-09-27,20.015,20.024,19.837,19.837,647588,0
2010-09-28,19.854,20.024,19.554,20.007,758585,0
2010-09-29,19.899,20.024,19.725,19.908,1053111,0
2010-09-30,20.12,20.317,19.812,19.908,876631,0
2010-10-01,19.979,20.226,19.979,20.032,1132646,0
2010-10-04,20.032,20.201,19.554,19.706,1038182,0
2010-10-05,19.927,20.209,19.917,20.182,1122174,0
2010-10-06,20.192,20.209,19.953,20.075,612554,0
2010-10-07,20.182,20.182,19.715,19.917,744232,0
2010-10-08,19.971,20.217,19.854,20.145,771075,0
2010-10-11,20.136,20.262,20.007,20.164,759265,0
2010-10-12,20.155,20.262,19.979,20.217,459521,0
2010-10-13,20.27,20.692,20.209,20.614,775836,0
2010-10-14,20.64,20.799,20.536,20.632,704974,0
2010-10-15,20.862,20.982,20.563,20.949,1377550,0
2010-10-18,20.957,20.991,20.743,20.889,1309483,0
2010-10-19,20.64,20.88,20.499,20.683,1284855,0
2010-10-20,20.762,21.327,20.7,21.117,1058002,0
2010-10-21,21.196,21.31,20.844,20.982,671334,0
2010-10-22,21.026,21.036,20.808,20.939,406900,0
2010-10-25,21.08,21.265,20.982,21.036,678981,0
2010-10-26,20.949,21.08,20.743,20.753,1287887,0
2010-10-27,20.589,20.599,20.032,20.417,1605507,0
2010-10-28,20.545,20.58,20.102,20.27,981418,0
2010-10-29,20.307,20.531,20.234,20.503,1206178,0
2010-11-01,20.518,20.632,20.173,20.316,640678,0
2010-11-02,20.602,20.831,20.583,20.679,837127,0
2010-11-03,20.623,20.676,20.226,20.426,935209,0
2010-11-04,20.676,20.827,20.49,20.827,550183,0
2010-11-05,20.817,20.924,20.571,20.79,1020142,0
2010-11-08,20.657,20.762,20.445,20.725,872511,0
2010-11-09,20.78,20.808,20.367,20.499,1350108,0
2010-11-10,20.462,20.599,20.11,20.201,1395488,0
2010-11-11,20.04,20.244,19.997,20.102,1517438,0
2010-11-12,19.988,19.988,19.697,19.846,1258056,0
2010-11-15,19.936,20.201,19.795,19.821,771949,0
2010-11-16,19.662,19.813,19.398,19.609,1023560,0
2010-11-17,19.733,19.927,19.617,19.795,1458076,0
2010-11-18,19.971,20.102,19.927,20.007,944154,0
2010-11-19,20.049,20.164,19.953,20.155,822913,0
2010-11-22,20.024,20.409,19.758,20.28,1768197,0
2010-11-23,20.075,20.262,19.899,20.173,1216060,0
2010-11-24,20.28,20.623,20.217,20.614,965100,0
2010-11-26,20.462,20.614,20.383,20.499,618110,0
2010-11-29,20.34,20.799,20.201,20.734,1489443,0
2010-11-30,20.633,20.928,20.571,20.59,1640234,0
2010-12-01,20.657,20.897,20.657,20.817,1152789,0
2010-12-02,20.889,21.196,20.808,21.134,1197684,0
2010-12-03,21.089,21.556,21.089,21.4,1262050,0
2010-12-06,21.4,21.441,21.221,21.275,643580,0
2010-12-07,21.511,21.592,21.161,21.257,993320,0
2010-12-08,21.248,21.355,21.117,21.142,720451,0
2010-12-09,21.284,21.4,21.257,21.318,1138078,0
2010-12-10,21.327,21.494,21.257,21.432,903125,0
2010-12-13,21.432,21.601,21.415,21.494,985954,0
2010-12-14,21.486,21.801,21.45,21.707,1136056,0
2010-12-15,21.656,21.918,21.656,21.829,1361273,0
2010-12-16,22.069,22.201,21.864,22.129,1704708,0
2010-12-17,22.016,22.112,21.873,22.077,1271618,0
2010-12-20,22.137,22.28,22.095,22.172,844894,0
2010-12-21,22.289,22.412,22.208,22.341,868429,0
2010-12-22,22.332,22.535,22.299,22.438,531897,0
2010-12-23,22.368,22.498,22.324,22.385,804175,0
2010-12-27,22.316,22.438,22.153,22.393,371689,0
2010-12-28,22.429,22.516,22.272,22.516,431636,0
2010-12-29,22.698,22.759,22.592,22.663,569911,0
2010-12-30,22.672,22.75,22.556,22.644,476030,0
2010-12-31,22.642,22.697,22.505,22.533,403695,0
2011-01-03,22.632,22.871,22.604,22.703,1069747,0
2011-01-04,22.711,22.747,22.412,22.525,1256172,0
2011-01-05,22.402,22.604,22.385,22.571,1417212,0
2011-01-06,22.604,22.817,22.571,22.763,1480874,0
2011-01-07,22.826,22.949,22.754,22.853,1817792,0
2011-01-10,22.65,22.958,22.544,22.835,1850861,0
2011-01-11,22.876,23.055,22.809,23.027,1315160,0
2011-01-12,23.15,23.319,23.11,23.143,1194722,0
2011-01-13,23.091,23.433,23.064,23.425,1027354,0
2011-01-14,23.409,23.672,23.355,23.672,820860,0
2011-01-18,23.779,23.965,23.583,23.672,1671450,0
2011-01-19,23.477,23.574,22.6,22.75,4157990,0
2011-01-20,22.58,22.885,22.544,22.623,2760559,0
2011-01-21,22.632,22.763,22.324,22.429,1840332,0
2011-01-24,22.086,23.672,22.025,23.645,3353688,0
2011-01-25,23.557,23.654,23.185,23.635,1097240,0
2011-01-26,23.706,24.183,23.699,24.007,1326976,0
2011-01-27,24.023,24.023,23.815,23.955,976163,0
2011-01-28,23.989,24.059,23.372,23.477,1229231,0
2011-01-31,23.663,23.837,23.581,23.635,1063820,0
2011-02-01,23.522,24.658,23.522,24.622,3100481,0
2011-02-02,24.474,24.544,24.201,24.28,1596091,0
2011-02-03,24.425,24.974,24.372,24.955,1331525,0
2011-02-04,24.8,24.879,24.569,24.826,1090829,0
2011-02-07,24.816,25.013,24.773,24.967,722021,0
2011-02-08,24.922,25.117,24.765,25.108,1286345,0
2011-02-09,24.985,25.214,24.835,25.081,1638317,0
2011-02-10,25.115,25.257,24.91,24.992,1051356,0
2011-02-11,24.946,25.267,24.946,25.143,1004975,0
2011-02-14,25.169,25.354,24.976,25.135,1520739,0
2011-02-15,25.135,25.249,24.896,25.072,1266166,0
2011-02-16,25.294,25.327,24.902,25.088,1494733,0
2011-02-17,24.931,25.055,24.773,24.949,1086536,0
2011-02-18,25.097,25.133,24.893,25.011,1729757,0
2011-02-22,24.71,24.841,24.487,24.573,1330139,0
2011-02-23,24.609,24.91,24.211,24.557,1824679,0
2011-02-24,24.506,24.663,23.77,24.106,1754370,0
2011-02-25,24.185,24.309,23.999,24.309,788842,0
2011-02-28,24.335,24.425,24.149,24.255,1016575,0
2011-03-01,24.229,24.372,23.654,23.663,1147658,0
2011-03-02,23.608,23.991,23.549,23.841,1037200,0
2011-03-03,24.061,24.326,24.025,24.168,877265,0
2011-03-04,24.115,24.229,23.618,23.825,989464,0
2011-03-07,23.947,24.034,23.308,23.407,1113015,0
2011-03-08,23.521,23.742,23.299,23.663,1208637,0
2011-03-09,23.608,23.724,23.308,23.494,740692,0
2011-03-10,23.164,23.361,22.991,23.124,865278,0
2011-03-11,22.981,23.317,22.881,23.183,980673,0
2011-03-14,23.08,23.229,22.742,23.061,1401362,0
2011-03-15,22.38,23.018,22.219,22.85,968774,0
2011-03-16,22.75,22.787,22.173,22.274,1766409,0
2011-03-17,22.672,22.787,22.35,22.509,1256458,0
2011-03-18,22.89,22.945,22.716,22.874,1438842,0
2011-03-21,23.141,23.407,23.141,23.37,418098,0
2011-03-22,23.345,23.432,23.21,23.274,821658,0
2011-03-23,23.192,23.424,22.955,23.308,659721,0
2011-03-24,23.407,23.512,23.283,23.335,796645,0
2011-03-25,23.354,23.503,23.317,23.407,1051541,0
2011-03-28,23.486,23.494,23.164,23.173,760987,0
2011-03-29,23.149,23.326,22.964,23.317,967928,0
2011-03-30,23.432,23.557,23.157,23.512,694627,0
2011-03-31,23.437,23.682,23.437,23.608,769556,0
2011-04-01,23.816,23.965,23.707,23.825,854885,0
2011-04-04,23.816,23.9,23.618,23.732,583397,0
2011-04-05,23.645,23.848,23.521,23.742,886294,0
2011-04-06,23.816,23.999,23.486,23.672,806334,0
2011-04-07,23.6,23.699,23.317,23.521,1005931,0
2011-04-08,23.682,23.732,23.124,23.192,678416,0
2011-04-11,23.183,23.299,22.964,23.042,940592,0
2011-04-12,22.9,23.143,22.831,22.909,919807,0
2011-04-13,23.089,23.22,22.759,22.84,957134,0
2011-04-14,22.742,22.964,22.565,22.936,757965,0
2011-04-15,22.999,23.183,22.918,23.107,1104046,0
2011-04-18,22.777,22.936,22.565,22.812,891813,0
2011-04-19,22.822,23.124,22.804,23.116,762502,0
2011-04-20,23.45,23.557,23.256,23.308,934977,0
2011-04-21,23.38,23.38,23.173,23.335,500847,0
2011-04-25,23.264,23.398,23.107,23.274,468436,0
2011-04-26,23.361,23.707,23.335,23.574,1528768,0
2011-04-27,23.192,23.335,22.733,22.955,2021447,0
2011-04-28,22.867,22.981,22.742,22.822,1216692,0
2011-04-29,22.851,22.986,22.642,22.823,894470,0
2011-05-02,22.867,22.981,22.68,22.831,871272,0
2011-05-03,22.759,22.874,22.644,22.715,1348270,0
2011-05-04,22.707,22.822,22.396,22.538,906160,0
2011-05-05,22.403,22.831,22.308,22.599,1043764,0
2011-05-06,22.874,23.01,22.617,22.768,973759,0
2011-05-09,22.787,22.945,22.707,22.908,975656,0
2011-05-10,22.981,23.21,22.955,23.089,1501725,0
2011-05-11,23.063,23.222,22.813,23.053,896107,0
2011-05-12,22.991,23.164,22.858,23.08,1249128,0
2011-05-13,23.09,23.166,22.617,22.672,1010839,0
2011-05-16,22.593,22.991,22.547,22.881,1032875,0
2011-05-17,22.795,22.805,22.564,22.635,892413,0
2011-05-18,22.689,22.858,22.547,22.822,1480168,0
2011-05-19,22.908,23.124,22.787,23.024,2019773,0
2011-05-20,23.025,23.025,22.759,22.795,1045758,0
2011-05-23,22.557,22.635,22.405,22.458,1159105,0
2011-05-24,22.528,22.617,22.262,22.35,666470,0
2011-05-25,22.235,22.413,22.039,22.325,859838,0
2011-05-26,22.262,22.492,22.084,22.378,1103765,0
2011-05-27,22.378,22.573,22.36,22.447,661435,0
2011-05-31,22.718,22.762,22.413,22.745,1029302,0
2011-06-01,24.46,24.523,21.176,21.219,13182058,0
2011-06-02,21.264,21.415,19.546,19.939,12072857,0
2011-06-03,19.645,20.231,19.475,19.484,5885511,0
2011-06-06,20.295,20.295,19.572,20.01,7829857,0
2011-06-07,20.106,20.624,20.071,20.425,3152681,0
2011-06-08,20.391,20.571,20.295,20.527,3296535,0
2011-06-09,21.013,21.408,20.857,21.299,3953362,0
2011-06-10,21.184,21.317,20.71,20.847,3829721,0
2011-06-13,20.883,20.944,20.736,20.847,2279445,0
2011-06-14,21.123,21.131,20.866,21.05,2742433,0
2011-06-15,20.82,20.91,20.435,20.518,1841636,0
2011-06-16,20.503,20.637,20.225,20.385,1961796,0
2011-06-17,20.563,20.65,20.408,20.453,1479297,0
2011-06-20,20.408,20.615,20.286,20.382,1618995,0
2011-06-21,20.554,20.571,20.348,20.435,1644292,0
2011-06-22,20.416,20.49,20.223,20.295,1779368,0
2011-06-23,20.053,20.133,19.856,20.027,3502003,0
2011-06-24,20.08,20.151,19.831,20.037,2037638,0
2011-06-27,20.08,20.357,19.865,20.323,1619453,0
2011-06-28,20.425,20.83,20.382,20.82,1915219,0
2011-06-29,20.874,21.041,20.694,20.774,1779584,0
2011-06-30,20.855,21.224,20.828,21.179,1789334,0
2011-07-01,21.283,21.46,21.14,21.246,2053634,0
2011-07-05,21.264,21.291,20.935,21.013,1061881,0
2011-07-06,20.942,21.149,20.881,21.149,1517925,0
2011-07-07,21.283,21.354,21.168,21.229,1500044,0
2011-07-08,20.971,21.032,20.774,20.944,1019761,0
2011-07-11,20.641,20.755,20.615,20.736,1600531,0
2011-07-12,21.219,21.585,21.123,21.168,2647073,0
2011-07-13,21.256,21.317,20.892,20.944,1592378,0
2011-07-14,20.928,20.953,20.49,20.554,1321220,0
2011-07-15,20.65,20.727,20.348,20.508,1336044,0
2011-07-18,20.382,20.49,20.027,20.08,1324140,0
2011-07-19,20.045,20.162,19.864,19.939,1875548,0
2011-07-20,20.037,20.099,19.796,19.823,2063131,0
2011-07-21,20.019,20.546,19.948,20.48,3885698,0
2011-07-22,20.499,20.563,20.4,20.518,2182976,0
2011-07-25,20.286,20.408,20.08,20.231,1224240,0
2011-07-26,20.19,20.225,19.966,19.983,1572785,0
2011-07-27,19.805,20.001,19.359,19.404,2307719,0
2011-07-28,19.517,19.57,19.068,19.095,2416478,0
2011-07-29,18.912,19.21,18.765,19.164,3271342,0
2011-08-01,19.306,19.331,18.853,18.993,1871532,0
2011-08-02,18.762,18.979,18.246,18.263,2316701,0
2011-08-03,18.248,18.406,17.829,18.362,3651097,0
2011-08-04,18.127,18.209,17.519,17.563,3207104,0
2011-08-05,17.829,17.961,17.125,17.465,2910044,0
2011-08-08,17.019,17.276,15.986,15.986,3307626,0
2011-08-09,16.242,17.038,15.799,16.963,3607885,0
2011-08-10,16.633,16.735,15.887,15.942,3661289,0
2011-08-11,15.996,16.626,15.887,16.395,2118403,0
2011-08-12,16.549,16.673,16.316,16.434,1483729,0
2011-08-15,16.911,16.911,16.608,16.892,1833718,0
2011-08-16,16.651,16.972,16.546,16.799,3765485,0
2011-08-17,16.932,17.098,16.673,16.775,1460530,0
2011-08-18,16.298,16.307,15.571,15.716,2430256,0
2011-08-19,15.507,15.805,15.43,15.468,1686701,0
2011-08-22,15.841,15.875,15.257,15.313,1119944,0
2011-08-23,15.376,15.552,15.238,15.552,2149571,0
2011-08-24,15.507,15.833,15.439,15.824,2079741,0
2011-08-25,16.013,16.091,15.169,15.247,3761852,0
2011-08-26,15.134,15.169,14.415,15.15,8959771,0
2011-08-29,15.376,15.571,15.285,15.507,6787383,0
2011-08-30,15.49,16.307,15.276,16.199,7703655,0
2011-08-31,16.244,16.706,16.244,16.519,3322475,0
2011-09-01,16.424,16.541,16.1,16.343,3174998,0
2011-09-02,15.939,16.065,15.864,15.911,2816488,0
2011-09-06,15.34,15.866,15.34,15.77,2739257,0
2011-09-07,16.057,16.307,15.941,16.29,2756739,0
2011-09-08,16.165,16.298,16.091,16.147,2019466,0
2011-09-09,15.941,15.985,15.515,15.645,1701981,0
2011-09-12,15.507,15.753,15.304,15.707,1950797,0
2011-09-13,15.707,16.137,15.645,16.048,2289902,0
2011-09-14,16.199,16.62,15.948,16.378,3370683,0
2011-09-15,16.549,17.169,16.396,17.089,5266036,0
2011-09-16,17.23,17.275,16.863,17.151,2047357,0
2011-09-19,16.794,16.924,16.62,16.863,2823267,0
2011-09-20,16.873,16.941,16.378,16.406,2732603,0
2011-09-21,16.343,16.592,16.208,16.218,2645684,0
2011-09-22,15.68,15.857,15.16,15.43,3079448,0
2011-09-23,15.359,15.745,15.276,15.617,1860172,0
2011-09-26,15.761,16.03,15.49,16.03,1598196,0
2011-09-27,16.415,16.62,16.091,16.208,2362733,0
2011-09-28,16.183,16.325,15.402,15.421,2170085,0
2011-09-29,15.745,15.903,15.276,15.645,2179160,0
2011-09-30,15.425,15.521,14.968,14.968,1658571,0
2011-10-03,14.802,15.064,13.996,13.996,3024087,0
2011-10-04,13.779,14.721,13.481,14.702,2804879,0
2011-10-05,14.73,14.836,14.469,14.793,2179495,0
2011-10-06,14.748,15.169,14.586,15.15,2208369,0
2011-10-07,15.204,15.219,14.541,14.767,2335095,0
2011-10-10,15.072,15.204,14.97,15.195,1930346,0
2011-10-11,15.064,15.411,15.026,15.35,1933255,0
2011-10-12,15.483,15.948,15.468,15.841,4851655,0
2011-10-13,15.68,15.833,15.468,15.698,2277670,0
2011-10-14,15.913,15.948,15.534,15.707,2277544,0
2011-10-17,15.483,15.626,14.97,15.116,1959199,0
2011-10-18,15.107,15.562,14.97,15.449,4425437,0
2011-10-19,15.476,15.599,15.107,15.15,3425231,0
2011-10-20,15.195,15.35,14.785,15.257,2365918,0
2011-10-21,15.43,15.617,15.266,15.543,4395873,0
2011-10-24,15.636,16.082,15.626,16.048,3087023,0
2011-10-25,15.93,16.038,15.667,15.783,2697613,0
2011-10-26,15.266,15.866,14.998,15.67,4390004,0
2011-10-27,16.335,16.72,16.165,16.532,6490626,0
2011-10-28,16.461,16.558,16.262,16.451,3708424,0
2011-10-31,16.36,16.36,15.906,15.96,4462449,0
2011-11-01,15.453,15.873,15.212,15.758,3526613,0
2011-11-02,15.966,16.118,15.68,15.913,3522311,0
2011-11-03,16.128,16.199,15.873,15.955,5477968,0
2011-11-04,15.775,15.955,15.651,15.864,4225103,0
2011-11-07,15.894,16.013,15.617,15.975,2815304,0
2011-11-08,16.073,16.424,15.726,16.35,4109519,0
2011-11-09,15.947,16.128,15.557,15.685,3647377,0
2011-11-10,15.864,15.939,15.557,15.783,2709332,0
2011-11-11,16.021,16.379,15.974,16.272,2234098,0
2011-11-14,16.243,16.415,15.796,15.922,2472280,0
2011-11-15,15.875,16.065,15.67,15.941,2153608,0
2011-11-16,15.745,15.948,15.571,15.617,2530167,0
2011-11-17,15.543,15.562,14.96,15.107,3511173,0
2011-11-18,15.1,15.387,15.1,15.135,2055198,0
2011-11-21,14.988,14.988,14.702,14.891,1772684,0
2011-11-22,14.908,15.268,14.899,15.082,3125672,0
2011-11-23,14.872,14.925,14.628,14.69,1495151,0
2011-11-25,14.645,14.863,14.61,14.62,605242,0
2011-11-28,14.908,15.25,14.908,15.1,1837391,0
2011-11-29,15.152,15.204,14.942,14.988,1697845,0
2011-11-30,15.724,15.916,15.358,15.916,3131364,0
2011-12-01,15.864,16.038,15.793,15.93,1965027,0
2011-12-02,16.109,16.253,16.072,16.099,3145891,0
2011-12-05,16.37,16.569,16.218,16.317,1759432,0
2011-12-06,16.446,16.641,16.317,16.528,3350122,0
2011-12-07,16.528,16.985,16.483,16.912,4294454,0
2011-12-08,16.79,16.842,16.137,16.175,2956719,0
2011-12-09,16.209,16.552,16.199,16.398,2289714,0
2011-12-12,16.235,16.308,15.793,15.947,2296761,0
2011-12-13,16.082,16.281,15.538,15.713,2313777,0
2011-12-14,15.641,15.659,15.324,15.405,2677939,0
2011-12-15,15.576,15.685,15.434,15.548,1573258,0
2011-12-16,15.703,15.92,15.538,15.741,2097081,0
2011-12-19,15.783,15.812,14.988,15.064,3087731,0
2011-12-20,15.334,15.751,15.324,15.485,2369322,0
2011-12-21,15.361,15.37,14.998,15.135,12704234,0
2011-12-22,15.221,15.415,15.073,15.396,5054565,0
2011-12-23,15.511,15.519,15.278,15.405,2626494,0
2011-12-27,15.324,15.472,15.278,15.424,2559187,0
2011-12-28,15.405,15.415,15.126,15.231,2421445,0
2011-12-29,15.315,15.478,15.278,15.415,2439408,0
2011-12-30,15.415,15.604,15.396,15.548,2506802,0
2012-01-03,15.864,15.965,15.676,15.703,2925168,0
2012-01-04,15.676,15.855,15.651,15.821,3500192,0
2012-01-05,15.713,15.783,15.595,15.713,2299914,0
2012-01-06,15.659,15.92,15.659,15.847,2357853,0
2012-01-09,15.847,15.873,15.793,15.831,2617201,0
2012-01-10,15.993,16.137,15.758,15.793,3035497,0
2012-01-11,15.758,15.92,15.703,15.911,2016148,0
2012-01-12,15.974,16.352,15.831,16.291,2558883,0
2012-01-13,16.218,16.317,16.002,16.244,1692473,0
2012-01-17,16.697,17.37,16.697,17.006,6529531,0
2012-01-18,16.929,17.392,16.842,17.265,3337131,0
2012-01-19,17.284,17.539,17.159,17.466,2799575,0
2012-01-20,17.447,17.476,17.212,17.438,3238752,0
2012-01-23,17.698,17.736,17.357,17.529,3733257,0
2012-01-24,17.484,18.016,17.428,17.989,4587987,0
2012-01-25,17.891,18.198,17.627,18.179,3257119,0
2012-01-26,18.189,18.34,17.997,18.097,2789395,0
2012-01-27,18.033,18.207,17.864,17.979,1911963,0
2012-01-30,17.791,17.791,17.548,17.68,1922955,0
2012-01-31,17.835,18.135,17.669,18.006,3846616,0
2012-02-01,18.134,18.449,18.115,18.314,1742666,0
2012-02-02,18.359,18.359,18.006,18.088,1514400,0
2012-02-03,18.359,18.765,18.34,18.713,2407899,0
2012-02-06,18.532,18.649,18.304,18.587,1759981,0
2012-02-07,18.553,18.662,18.38,18.498,1411825,0
2012-02-08,18.435,18.544,18.307,18.48,2075807,0
2012-02-09,18.788,19.427,18.406,18.752,4316114,0
2012-02-10,18.971,19.071,17.9,18.144,6149827,0
2012-02-13,18.359,18.403,17.663,17.745,4649960,0
2012-02-14,17.68,17.717,17.237,17.447,3698871,0
2012-02-15,17.453,17.891,17.424,17.854,5615220,0
2012-02-16,17.882,18.747,17.826,18.605,6290018,0
2012-02-17,18.734,19.052,18.671,19.005,6366039,0
2012-02-21,19.19,19.19,18.508,18.644,4370055,0
2012-02-22,18.609,18.609,17.961,17.979,4509176,0
2012-02-23,17.935,18.19,17.724,18.006,3580513,0
2012-02-24,18.088,18.154,17.854,17.917,2664176,0
2012-02-27,17.743,18.154,17.462,18.024,3508874,0
2012-02-28,17.997,18.08,17.882,18.016,2426562,0
2012-02-29,18.005,18.069,17.638,17.851,3272778,0
2012-03-01,17.825,18.106,17.753,17.935,2628651,0
2012-03-02,17.9,18.051,17.743,17.988,2503862,0
2012-03-05,17.844,17.935,17.615,17.844,4552434,0
2012-03-06,17.588,17.854,17.453,17.825,4589878,0
2012-03-07,17.825,17.969,17.734,17.797,1783414,0
2012-03-08,17.909,18.016,17.661,17.697,3081230,0
2012-03-09,17.697,17.935,17.652,17.734,1880624,0
2012-03-12,17.705,17.734,17.315,17.49,2635943,0
2012-03-13,17.571,18.016,17.535,17.952,2047975,0
2012-03-14,17.969,18.18,17.835,18.08,2510870,0
2012-03-15,18.08,18.28,17.9,18.253,3519411,0
2012-03-16,18.287,18.599,18.271,18.48,4276283,0
2012-03-19,18.461,18.526,18.287,18.334,4850592,0
2012-03-20,18.199,18.297,18.051,18.098,1673978,0
2012-03-21,18.088,18.162,17.926,18.106,2270768,0
2012-03-22,17.961,18.098,17.734,17.882,1886923,0
2012-03-23,17.844,17.863,17.643,17.79,1775179,0
2012-03-26,17.935,18.07,17.797,17.835,2558882,0
2012-03-27,17.882,18.016,17.771,17.935,2181158,0
2012-03-28,17.9,17.952,17.563,17.734,1469610,0
2012-03-29,17.634,17.771,17.571,17.697,1418703,0
2012-03-30,17.807,17.825,17.554,17.563,1646599,0
2012-04-02,17.563,17.854,17.535,17.661,2749198,0
2012-04-03,17.661,18.263,17.634,18.116,4196874,0
2012-04-04,18.154,18.263,17.988,18.144,5037339,0
2012-04-05,18.08,18.088,17.678,17.687,3175763,0
2012-04-09,17.389,17.424,17.116,17.116,5748035,0
2012-04-10,17.081,17.081,16.482,16.577,3933236,0
2012-04-11,16.678,16.888,16.614,16.706,2567690,0
2012-04-12,16.697,17.081,16.659,17.071,2213574,0
2012-04-13,16.978,17.241,16.968,17.035,3012254,0
2012-04-16,17.107,17.216,16.801,16.888,1630372,0
2012-04-17,17.071,17.428,16.968,17.308,1853009,0
2012-04-18,17.232,17.462,17.181,17.389,2711495,0
2012-04-19,17.38,17.58,17.269,17.389,1234029,0
2012-04-20,17.499,17.615,17.297,17.38,1992447,0
2012-04-23,17.199,17.199,16.914,16.978,1907202,0
2012-04-24,16.968,17.045,16.706,16.791,3349281,0
2012-04-25,16.931,17.269,16.888,17.208,3049046,0
2012-04-26,17.181,17.434,17.181,17.434,1696865,0
2012-04-27,17.462,17.526,17.352,17.499,2723107,0
2012-04-30,17.49,17.58,17.343,17.443,1416031,0
2012-05-01,17.418,17.787,17.345,17.54,2102772,0
2012-05-02,17.472,17.481,17.116,17.232,3061441,0
2012-05-03,17.318,17.336,16.514,16.647,5603382,0
2012-05-04,16.297,16.577,16.008,16.087,4801539,0
2012-05-07,16.008,16.153,15.753,16.008,2857883,0
2012-05-08,15.934,16.416,15.616,16.334,4233935,0
2012-05-09,16.155,16.54,15.989,16.505,3545323,0
2012-05-10,16.675,16.761,16.43,16.477,3754601,0
2012-05-11,16.382,16.439,16.155,16.192,2321406,0
2012-05-14,16.017,16.061,15.806,15.951,1717356,0
2012-05-15,15.915,15.943,15.578,15.653,2283687,0
2012-05-16,15.688,15.753,15.315,15.334,2460574,0
2012-05-17,15.387,15.435,14.771,14.789,2629584,0
2012-05-18,14.852,15.017,14.485,14.577,3336055,0
2012-05-21,14.659,14.879,14.559,14.734,3976727,0
2012-05-22,14.806,14.852,14.55,14.614,2701796,0
2012-05-23,14.503,14.852,14.303,14.789,2069045,0
2012-05-24,14.825,14.871,14.403,14.624,1969667,0
2012-05-25,14.55,14.696,14.467,14.55,1786293,0
2012-05-29,14.658,14.871,14.586,14.762,2439280,0
2012-05-30,14.614,14.676,14.377,14.411,1833040,0
2012-05-31,14.403,14.457,14.154,14.349,2496980,0
2012-06-01,14.101,14.101,13.861,13.992,3734958,0
2012-06-04,13.963,14.019,13.494,13.698,2443503,0
2012-06-05,13.643,14.019,13.614,13.982,2405293,0
2012-06-06,14.083,14.384,14.083,14.358,2376924,0
2012-06-07,14.596,14.668,14.219,14.246,1519700,0
2012-06-08,14.219,14.411,14.146,14.331,1823056,0
2012-06-11,14.476,14.476,14.108,14.118,1565183,0
2012-06-12,14.219,14.349,14.073,14.349,1591419,0
2012-06-13,14.266,14.384,14.019,14.055,1583265,0
2012-06-14,14.073,14.284,14.019,14.227,1577842,0
2012-06-15,14.313,14.331,14.045,14.246,2637365,0
2012-06-18,14.19,14.358,14.154,14.313,1073014,0
2012-06-19,14.421,14.696,14.358,14.558,1630195,0
2012-06-20,14.558,14.686,14.403,14.494,1499115,0
2012-06-21,14.503,14.531,14.073,14.154,2135677,0
2012-06-22,14.256,14.349,14.028,14.284,1411528,0
2012-06-25,14.083,14.128,13.87,14.028,1615915,0
2012-06-26,14.028,14.045,13.815,14.001,1613463,0
2012-06-27,14.037,14.101,13.614,13.66,4093731,0
2012-06-28,13.597,13.797,13.56,13.707,4277385,0
2012-06-29,14.045,14.154,13.973,14.154,3719764,0
2012-07-02,14.199,14.256,14.019,14.246,3304991,0
2012-07-03,14.256,14.734,14.199,14.624,1512863,0
2012-07-05,14.624,14.762,14.485,14.624,2673713,0
2012-07-06,14.394,14.567,14.293,14.503,1950818,0
2012-07-09,14.503,14.531,14.256,14.377,1344345,0
2012-07-10,14.421,14.558,14.209,14.339,2163098,0
2012-07-11,14.313,14.403,14.137,14.256,2739446,0
2012-07-12,14.101,14.137,13.815,13.824,2207687,0
2012-07-13,13.861,14.083,13.861,14.083,1922722,0
2012-07-16,14.128,14.173,13.889,14.019,3653495,0
2012-07-17,14.118,14.209,13.982,14.181,2677637,0
2012-07-18,14.108,14.303,14.037,14.154,2871416,0
2012-07-19,14.19,14.403,14.118,14.367,2518168,0
2012-07-20,14.266,14.367,14.181,14.284,2259235,0
2012-07-23,14.073,14.154,13.861,14.128,2140554,0
2012-07-24,14.146,14.173,13.917,14.108,2877891,0
2012-07-25,14.181,14.284,13.917,14.01,2618608,0
2012-07-26,14.163,14.256,13.926,14.055,2252408,0
2012-07-27,14.163,14.724,14.055,14.614,3243498,0
2012-07-30,14.596,14.833,14.558,14.771,2058211,0
2012-07-31,14.705,14.924,14.705,14.852,3101245,0
2012-08-01,14.898,14.941,14.457,14.485,2763654,0
2012-08-02,13.028,13.047,10.553,12.055,26035702,0
2012-08-03,12.167,13.038,12.082,12.67,11126983,0
2012-08-06,12.67,12.752,12.358,12.652,4088239,0
2012-08-07,12.634,12.873,12.588,12.771,3677342,0
2012-08-08,12.725,12.845,12.69,12.752,1865460,0
2012-08-09,12.725,12.927,12.699,12.845,2729563,0
2012-08-10,12.797,12.873,12.725,12.825,2103280,0
2012-08-13,12.761,12.816,12.467,12.542,2751598,0
2012-08-14,12.662,12.715,12.486,12.532,2333890,0
2012-08-15,12.532,12.579,12.385,12.423,3589902,0
2012-08-16,12.523,12.864,12.523,12.69,12457606,0
2012-08-17,12.733,12.816,12.366,12.45,5496105,0
2012-08-20,12.45,12.45,12.176,12.239,3609373,0
2012-08-21,12.249,12.414,12.167,12.23,2171077,0
2012-08-22,12.212,12.366,12.064,12.349,3184627,0
2012-08-23,12.294,12.303,11.984,12.018,2537085,0
2012-08-24,11.992,12.23,11.992,12.157,2007853,0
2012-08-27,12.221,12.286,11.992,12.027,2084905,0
2012-08-28,12.01,12.12,11.984,12.036,2595710,0
2012-08-29,12.788,13.499,12.759,13.499,10598960,0
2012-08-30,13.427,13.547,13.175,13.251,5705597,0
2012-08-31,13.353,13.453,13.175,13.213,3171043,0
2012-09-04,13.193,13.251,12.954,13.073,4000496,0
2012-09-05,13.056,13.861,13.056,13.852,5455543,0
2012-09-06,13.842,14.139,13.796,13.88,4209131,0
2012-09-07,13.944,14.03,13.734,13.944,2781262,0
2012-09-10,14.075,14.509,13.954,14.491,6703128,0
2012-09-11,14.39,14.584,14.362,14.445,2986131,0
2012-09-12,14.5,14.648,14.436,14.63,4858232,0
2012-09-13,14.694,15.058,14.556,15.019,6517384,0
2012-09-14,15.086,15.438,15.039,15.095,4787710,0
2012-09-17,15.039,15.039,14.694,14.815,2866860,0
2012-09-18,14.834,14.943,14.723,14.898,3294422,0
2012-09-19,14.971,15.029,14.825,14.917,2960865,0
2012-09-20,14.971,15.354,14.806,15.345,4787198,0
2012-09-21,15.467,15.525,15.211,15.438,5747802,0
2012-09-24,15.335,15.438,15.131,15.139,2659009,0
2012-09-25,15.186,15.194,14.491,14.509,3895080,0
2012-09-26,14.463,14.509,14.231,14.417,2273384,0
2012-09-27,14.481,14.509,14.307,14.436,2197841,0
2012-09-28,14.39,14.407,14.231,14.317,1995192,0
2012-10-01,14.407,14.666,14.372,14.518,2390435,0
2012-10-02,14.556,14.63,14.166,14.212,2583929,0
2012-10-03,14.241,14.407,14.038,14.111,2684719,0
2012-10-04,14.212,14.399,14.184,14.288,1769738,0
2012-10-05,14.407,14.761,14.407,14.733,2961447,0
2012-10-08,14.648,14.751,14.537,14.547,3943130,0
2012-10-09,14.556,14.789,14.436,14.436,1635234,0
2012-10-10,14.473,14.565,14.241,14.26,1550139,0
2012-10-11,14.362,14.574,14.288,14.334,1532491,0
2012-10-12,14.307,14.353,14.176,14.212,1298278,0
2012-10-15,14.203,14.362,13.983,14.353,1830482,0
2012-10-16,14.445,14.78,14.372,14.78,1762895,0
2012-10-17,14.842,15.095,14.842,15.077,2274786,0
2012-10-18,15.01,15.287,14.933,15.287,1779279,0
2012-10-19,15.194,15.287,14.666,14.771,2271568,0
2012-10-22,14.622,14.933,14.622,14.852,1413284,0
2012-10-23,14.63,14.657,14.39,14.556,1792577,0
2012-10-24,14.612,14.675,14.473,14.574,2141023,0
2012-10-25,14.685,14.761,14.528,14.742,1468215,0
2012-10-26,14.751,14.751,14.453,14.666,1890867,0
2012-10-31,14.806,15.105,14.751,15.019,2016720,0
2012-11-01,15.068,15.554,14.99,15.447,3082695,0
2012-11-02,15.467,15.564,14.825,15.438,5665455,0
2012-11-05,15.447,15.796,15.447,15.603,2783268,0
2012-11-06,15.659,15.734,15.545,15.603,4495817,0
2012-11-07,15.467,15.603,15.278,15.408,4469470,0
2012-11-08,15.354,15.631,15.325,15.345,3137865,0
2012-11-09,15.268,15.564,15.186,15.447,3093781,0
2012-11-12,15.507,15.621,15.345,15.525,1851204,0
2012-11-13,15.389,16.15,15.363,15.927,4670617,0
2012-11-14,15.734,15.908,15.363,15.399,12735072,0
2012-11-15,15.428,15.525,15.211,15.268,3287165,0
2012-11-16,15.239,15.249,14.89,15.177,2525808,0
2012-11-19,15.418,15.564,15.363,15.507,3355619,0
2012-11-20,15.483,15.686,15.438,15.497,2425366,0
2012-11-21,15.507,15.659,15.483,15.545,2317065,0
2012-11-23,15.641,15.888,15.593,15.888,1055062,0
2012-11-26,15.843,16.021,15.752,15.908,3140949,0
2012-11-27,15.833,15.898,15.631,15.659,2620864,0
2012-11-28,15.798,15.881,15.593,15.807,2714705,0
2012-11-29,15.9,15.9,15.583,15.677,2155612,0
2012-11-30,15.677,15.77,15.621,15.695,2831860,0
2012-12-03,15.762,15.77,15.397,15.436,2854667,0
2012-12-04,15.416,15.524,15.255,15.352,2505756,0
2012-12-05,15.313,15.482,15.284,15.342,2563144,0
2012-12-06,15.387,15.64,15.387,15.583,1908239,0
2012-12-07,15.631,15.753,15.313,15.406,3579679,0
2012-12-10,15.416,15.612,15.397,15.465,3784304,0
2012-12-11,15.506,15.65,15.378,15.387,14297290,0
2012-12-12,15.191,15.534,15.191,15.265,7746199,0
2012-12-13,15.226,15.506,15.226,15.332,3727696,0
2012-12-14,15.304,15.378,15.044,15.053,3888551,0
2012-12-17,15.053,15.313,15.053,15.207,3423966,0
2012-12-18,15.236,15.554,15.164,15.534,4926313,0
2012-12-19,15.573,16.173,15.544,16.076,4550178,0
2012-12-20,16.115,16.273,15.947,16.192,2993782,0
2012-12-21,16.076,16.199,15.91,16.192,2887613,0
2012-12-24,16.124,16.424,15.985,16.375,1165123,0
2012-12-26,16.434,16.628,16.254,16.283,2339514,0
2012-12-27,16.33,16.339,15.985,16.208,2511655,0
2012-12-28,16.069,16.144,15.919,15.947,1710825,0
2012-12-31,15.919,16.356,15.89,16.339,2180244,0
2013-01-02,16.703,16.889,16.589,16.742,2296672,0
2013-01-03,16.742,17.097,16.722,16.799,2180130,0
2013-01-04,16.818,16.934,16.771,16.898,1498126,0
2013-01-07,16.799,16.952,16.799,16.943,1799235,0
2013-01-08,16.952,17.068,16.889,16.982,2692021,0
2013-01-09,17.001,17.122,16.924,17.001,1656824,0
2013-01-10,17.05,17.105,16.898,17.068,2241331,0
2013-01-11,17.05,17.05,16.664,17.001,2054753,0
2013-01-14,17.011,17.161,16.982,17.105,1727679,0
2013-01-15,16.982,17.077,16.872,17.059,1401648,0
2013-01-16,17.318,17.402,17.171,17.347,1942798,0
2013-01-17,17.45,17.681,17.356,17.572,1770482,0
2013-01-18,17.588,17.627,17.281,17.545,1384651,0
2013-01-22,17.507,17.598,17.262,17.598,3747055,0
2013-01-23,17.563,17.729,17.516,17.664,1863369,0
2013-01-24,17.664,17.767,17.563,17.664,1472345,0
2013-01-25,17.719,17.748,17.252,17.375,3412620,0
2013-01-28,17.375,17.525,17.181,17.393,1498300,0
2013-01-29,17.337,17.44,17.262,17.44,1041091,0
2013-01-30,17.393,17.572,17.375,17.411,1579758,0
2013-01-31,17.347,17.581,17.347,17.469,1288465,0
2013-02-01,17.572,17.99,17.553,17.804,2471452,0
2013-02-04,17.748,17.787,17.545,17.636,2973297,0
2013-02-05,17.729,18.15,17.672,18.121,2341245,0
2013-02-06,18.009,18.307,17.953,18.217,2920924,0
2013-02-07,18.207,18.235,17.862,17.944,2438789,0
2013-02-08,17.953,18.009,17.813,17.962,1427344,0
2013-02-11,17.926,17.953,17.787,17.832,1213126,0
2013-02-12,17.804,17.852,17.572,17.681,2875653,0
2013-02-13,17.681,17.832,17.607,17.709,1700789,0
2013-02-14,17.664,17.777,17.588,17.7,1879049,0
2013-02-15,17.767,18.197,17.664,18.102,2638835,0
2013-02-19,18.207,21.715,18.169,19.736,19584116,0
2013-02-20,19.643,20.016,19.119,19.167,7725683,0
2013-02-21,19.073,19.333,18.83,19.277,3882281,0
2013-02-22,19.352,20.008,19.352,19.614,3843187,0
2013-02-25,19.728,20.184,19.53,19.671,5573883,0
2013-02-26,19.736,20.175,19.671,20.135,3885165,0
2013-02-27,20.071,20.634,19.892,20.504,3390699,0
2013-02-28,20.543,20.919,20.464,20.852,3080620,0
2013-03-01,20.774,21.066,20.644,21.008,2701461,0
2013-03-04,20.963,21.142,20.833,21.056,1973666,0
2013-03-05,21.171,21.421,21.124,21.339,1964454,0
2013-03-06,21.421,21.469,20.963,20.972,3077611,0
2013-03-07,20.954,21.161,20.654,20.989,4164080,0
2013-03-08,21.142,21.329,21.114,21.124,2659765,0
2013-03-11,21.142,21.659,21.124,21.431,2289731,0
2013-03-12,21.469,21.659,21.292,21.377,1888540,0
2013-03-13,21.414,22.192,21.414,21.893,3190596,0
2013-03-14,21.921,22.719,21.921,22.673,3590995,0
2013-03-15,22.794,23.546,22.634,22.785,5167384,0
2013-03-18,22.579,22.86,22.474,22.55,2186013,0
2013-03-19,22.569,22.87,22.278,22.531,2089411,0
2013-03-20,22.625,22.885,22.521,22.794,2074549,0
2013-03-21,22.625,22.719,22.126,22.135,2022203,0
2013-03-22,22.192,22.373,22.016,22.26,1656325,0
2013-03-25,22.363,22.55,22.061,22.288,2499751,0
2013-03-26,22.437,22.765,22.363,22.719,1418387,0
2013-03-27,22.492,22.775,22.389,22.748,1168121,0
2013-03-28,22.842,23.047,22.474,22.634,2366010,0
2013-04-01,22.634,22.822,22.298,22.363,1364703,0
2013-04-02,22.353,22.455,21.535,21.641,4323408,0
2013-04-03,21.641,21.696,20.398,20.871,8277544,0
2013-04-04,20.981,21.18,20.69,20.69,4217233,0
2013-04-05,20.362,20.6,20.145,20.562,6015813,0
2013-04-08,20.682,21.018,20.504,20.881,2564139,0
2013-04-09,20.871,20.954,20.57,20.735,1879002,0
2013-04-10,20.804,21.622,20.765,21.301,3092972,0
2013-04-11,21.31,21.602,21.18,21.498,3089234,0
2013-04-12,21.349,21.441,20.919,21.263,1821901,0
2013-04-15,21.066,21.066,20.108,20.145,2524143,0
2013-04-16,20.289,20.608,20.212,20.533,2393797,0
2013-04-17,20.39,20.408,19.845,20.08,2564731,0
2013-04-18,20.118,20.155,19.696,19.854,2231131,0
2013-04-19,19.902,20.38,19.862,20.165,1413608,0
2013-04-22,20.165,20.416,19.977,20.269,1358859,0
2013-04-23,20.398,20.58,20.24,20.562,1778097,0
2013-04-24,20.616,20.928,20.562,20.717,1815737,0
2013-04-25,20.833,21.075,20.543,20.944,1927737,0
2013-04-26,20.89,20.944,20.454,20.454,1910172,0
2013-04-29,20.57,20.842,20.426,20.735,2049474,0
2013-04-30,20.774,20.954,20.533,20.765,2113744,0
2013-05-01,20.707,21.631,20.334,20.842,3237772,0
2013-05-02,20.852,21.133,20.353,20.436,2968417,0
2013-05-03,20.682,21.161,20.663,21.133,2492619,0
2013-05-06,21.124,21.573,21.124,21.377,1556577,0
2013-05-07,21.329,21.535,21.216,21.441,1505888,0
2013-05-08,21.414,21.573,21.255,21.421,2791288,0
2013-05-09,21.377,21.622,21.292,21.349,1478477,0
2013-05-10,21.359,21.751,21.359,21.686,3171352,0
2013-05-13,21.582,21.705,21.31,21.451,1414032,0
2013-05-14,21.421,21.806,21.421,21.769,2215777,0
2013-05-15,21.705,21.988,21.498,21.902,2060332,0
2013-05-16,21.796,22.343,21.796,22.172,3468485,0
2013-05-17,22.22,22.569,22.172,22.399,2218457,0
2013-05-20,22.363,22.569,22.288,22.334,1248482,0
2013-05-21,22.308,22.483,22.202,22.381,1902622,0
2013-05-22,22.381,22.729,22.061,22.202,1745019,0
2013-05-23,21.921,22.492,21.787,22.353,1349087,0
2013-05-24,22.153,22.373,22.043,22.308,1111635,0
2013-05-28,22.615,22.905,22.615,22.851,2020485,0
2013-05-29,22.673,22.924,22.55,22.876,2348329,0
2013-05-30,22.87,23.076,22.22,22.755,1933745,0
2013-05-31,22.602,23.02,22.536,22.546,1953466,0
2013-06-03,22.719,23.037,22.56,23.02,2303142,0
2013-06-04,22.964,23.31,22.785,23.057,2205334,0
2013-06-05,22.963,23.047,22.236,22.275,2251995,0
2013-06-06,22.245,22.528,21.934,22.275,2069246,0
2013-06-07,22.461,23.057,22.294,23.037,1717668,0
2013-06-10,23.124,23.15,22.783,22.783,1288633,0
2013-06-11,22.508,22.679,22.387,22.508,1259446,0
2013-06-12,22.727,22.727,22.076,22.13,1051258,0
2013-06-13,22.121,22.566,21.992,22.518,1210036,0
2013-06-14,22.528,22.622,22.349,22.538,742517,0
2013-06-17,22.764,22.963,22.622,22.933,1416452,0
2013-06-18,22.992,23.35,22.992,23.255,1305502,0
2013-06-19,23.227,23.359,22.884,22.924,1534304,0
2013-06-20,22.661,22.698,22.001,22.207,2098899,0
2013-06-21,22.33,22.498,21.799,22.149,2082809,0
2013-06-24,21.876,21.876,21.414,21.517,2388318,0
2013-06-25,21.754,22.02,21.707,21.953,1875226,0
2013-06-26,22.149,22.339,21.906,22.255,2032155,0
2013-06-27,22.415,22.746,22.359,22.689,2117299,0
2013-06-28,22.706,22.849,22.515,22.696,3908640,0
2013-07-01,23.246,23.462,22.943,23.077,2154927,0
2013-07-02,23.106,23.444,23.037,23.264,2588163,0
2013-07-03,23.106,23.557,23.057,23.557,2820236,0
2013-07-05,23.671,24.143,23.49,24.124,1594938,0
2013-07-08,24.302,24.492,24.199,24.387,1634270,0
2013-07-09,24.548,24.7,24.33,24.622,1656712,0
2013-07-10,25.296,25.359,24.757,25.266,3127577,0
2013-07-11,25.613,25.736,25.339,25.726,1734892,0
2013-07-12,25.718,26.095,25.559,25.963,3693017,0
2013-07-15,25.973,26.115,25.89,26.057,2243744,0
2013-07-16,26.027,26.115,25.852,25.963,3256014,0
2013-07-17,25.963,26.105,25.774,25.991,1666859,0
2013-07-18,25.991,26.086,25.755,25.803,1932693,0
2013-07-19,25.823,26.01,25.632,26.001,2663466,0
2013-07-22,25.983,26.2,25.718,25.793,1565391,0
2013-07-23,25.917,25.917,25.349,25.512,2487830,0
2013-07-24,25.623,25.709,25.199,25.228,3332437,0
2013-07-25,25.144,25.632,25.104,25.549,1871533,0
2013-07-26,25.397,25.632,25.237,25.598,1077311,0
2013-07-29,25.512,25.642,25.321,25.387,1298129,0
2013-07-30,25.472,25.746,25.331,25.642,1474980,0
2013-07-31,25.774,26.037,25.632,25.709,1909575,0
2013-08-01,25.973,26.482,25.872,26.31,2038130,0
2013-08-02,26.765,28.936,26.756,28.654,6479397,0
2013-08-05,28.757,29.445,28.266,28.465,2598077,0
2013-08-06,28.503,28.729,27.889,28.353,3232115,0
2013-08-07,28.256,28.577,27.718,28.36,1902128,0
2013-08-08,28.559,28.815,28.313,28.38,1691116,0
2013-08-09,28.304,28.777,28.236,28.399,1567314,0
2013-08-12,28.228,28.587,28.136,28.493,1563640,0
2013-08-13,28.644,28.682,28.246,28.568,1522505,0
2013-08-14,28.493,28.926,28.437,28.605,1496910,0
2013-08-15,28.236,28.36,27.87,27.917,1994814,0
2013-08-16,27.889,27.899,27.445,27.52,2429314,0
2013-08-19,27.52,27.588,27.049,27.075,1309826,0
2013-08-20,27.18,27.368,27.04,27.257,1313746,0
2013-08-21,27.248,27.559,27.142,27.341,1370788,0
2013-08-22,27.472,27.52,26.957,27.324,972839,0
2013-08-23,27.427,27.804,27.161,27.756,915572,0
2013-08-26,27.756,28.03,27.53,27.663,768864,0
2013-08-27,27.277,27.341,26.436,26.558,1473073,0
2013-08-28,26.605,26.917,26.398,26.528,1489493,0
2013-08-29,26.492,27.085,26.369,26.811,811457,0
2013-08-30,26.953,27.037,26.639,26.914,1541849,0
2013-09-03,27.231,27.371,26.719,26.937,1721551,0
2013-09-04,26.907,28.034,26.907,27.864,2401445,0
2013-09-05,27.864,28.122,27.75,27.997,1429533,0
2013-09-06,28.064,28.206,27.542,27.988,1550405,0
2013-09-09,28.064,28.766,28.025,28.69,1650641,0
2013-09-10,28.88,29.135,28.672,28.982,1258910,0
2013-09-11,28.982,28.982,28.386,28.575,1126487,0
2013-09-12,28.491,28.566,28.14,28.272,1172128,0
2013-09-13,28.396,28.491,28.074,28.481,1269320,0
2013-09-16,29.012,29.088,28.585,28.795,2168974,0
2013-09-17,28.776,28.841,28.007,28.262,3072741,0
2013-09-18,28.311,28.831,28.025,28.746,2386721,0
2013-09-19,28.776,28.972,28.272,28.281,4135645,0
2013-09-20,28.52,28.841,26.887,27.076,7740532,0
2013-09-23,26.614,26.782,25.172,25.608,7916160,0
2013-09-24,25.608,26.151,25.581,25.837,3600366,0
2013-09-25,25.703,26.042,25.524,25.74,1871096,0
2013-09-26,25.759,26.245,25.759,26.187,1822182,0
2013-09-27,26.111,26.263,25.978,26.062,2711711,0
2013-09-30,25.694,26.208,25.572,25.887,2700914,0
2013-10-01,25.73,26.052,25.73,26.052,1744858,0
2013-10-02,25.788,26.015,25.591,25.713,2018752,0
2013-10-03,25.627,25.674,25.066,25.419,2946698,0
2013-10-04,25.475,25.807,25.239,25.664,1157405,0
2013-10-07,25.297,25.562,25.125,25.181,1455410,0
2013-10-08,25.076,26.042,25.013,25.333,3129675,0
2013-10-09,25.351,25.409,24.774,25.21,1991057,0
2013-10-10,25.627,26.007,25.617,25.968,1531111,0
2013-10-11,25.713,26.169,25.664,26.015,1210907,0
2013-10-14,25.759,25.968,25.683,25.903,1297995,0
2013-10-15,25.797,25.857,25.524,25.749,1910566,0
2013-10-16,25.997,26.033,25.627,25.683,1866063,0
2013-10-17,25.627,26.49,25.627,26.434,1907637,0
2013-10-18,26.508,26.536,26.225,26.48,1371977,0
2013-10-21,26.472,26.651,26.298,26.49,796069,0
2013-10-22,26.585,27.106,26.508,26.927,1060238,0
2013-10-23,26.791,26.84,26.357,26.585,1256493,0
2013-10-24,26.68,27.003,26.526,26.976,1323165,0
2013-10-25,26.967,27.115,26.772,26.86,1064932,0
2013-10-28,26.887,26.897,26.453,26.623,1290146,0
2013-10-29,26.68,27.25,26.651,27.04,2243224,0
2013-10-30,28.358,29.668,27.969,28.776,5148912,0
2013-10-31,28.559,29.14,28.475,28.73,3805288,0
2013-11-01,28.785,29.678,28.756,29.591,3713180,0
2013-11-04,29.621,29.998,29.384,29.914,2033887,0
2013-11-05,29.885,29.924,29.428,29.494,1614578,0
2013-11-06,29.668,29.816,29.288,29.485,1256794,0
2013-11-07,29.659,29.778,28.889,28.918,1942585,0
2013-11-08,28.963,29.335,28.945,29.219,2188078,0
2013-11-11,29.219,29.532,29.173,29.485,1413014,0
2013-11-12,29.393,29.532,29.107,29.298,1031041,0
2013-11-13,28.992,29.41,28.87,29.21,1358791,0
2013-11-14,29.306,29.475,29.022,29.355,901242,0
2013-11-15,29.335,30.31,29.258,30.082,1762145,0
2013-11-18,30.121,30.329,29.914,30.044,1641416,0
2013-11-19,29.981,30.227,29.651,29.806,1149555,0
2013-11-20,29.806,29.894,29.173,29.21,1389356,0
2013-11-21,29.298,30.574,29.298,30.444,1942380,0
2013-11-22,30.378,30.463,30.054,30.13,1320558,0
2013-11-25,30.256,30.769,30.207,30.502,1391992,0
2013-11-26,30.444,30.72,30.387,30.604,1368405,0
2013-11-27,30.759,30.788,30.472,30.66,1035357,0
2013-11-29,30.722,30.842,30.445,30.567,542029,0
2013-12-02,30.492,30.594,30.073,30.159,1695567,0
2013-12-03,30.321,30.752,30.148,30.378,1343121,0
2013-12-04,30.044,30.503,29.893,30.396,1453515,0
2013-12-05,30.273,30.426,29.843,29.951,1453659,0
2013-12-06,30.273,31.067,30.12,30.957,1573926,0
2013-12-09,30.957,31.087,30.454,30.585,1029761,0
2013-12-10,30.503,31.212,30.378,30.957,1600875,0
2013-12-11,30.826,30.977,29.786,29.883,1881800,0
2013-12-12,29.883,30.178,29.776,30.035,1173572,0
2013-12-13,30.187,30.692,30.11,30.321,1818157,0
2013-12-16,30.567,30.752,30.217,30.445,1891623,0
2013-12-17,30.311,30.493,30.044,30.207,1427914,0
2013-12-18,30.227,30.927,29.873,30.826,1874306,0
2013-12-19,30.791,31.095,30.662,30.987,1123818,0
2013-12-20,31.212,31.548,30.967,31.369,2016984,0
2013-12-23,31.539,31.568,31.302,31.5,1015193,0
2013-12-24,31.605,32.365,31.605,32.355,905197,0
2013-12-26,32.375,32.473,32.005,32.327,1171665,0
2013-12-27,32.493,32.493,32.033,32.197,580046,0
2013-12-30,32.13,32.719,32.043,32.493,897019,0
2013-12-31,32.622,32.622,32.16,32.415,820917,0
2014-01-02,32.385,32.405,31.853,32.11,1168048,0
2014-01-03,32.081,32.244,31.891,32.052,993830,0
2014-01-06,32.282,32.493,31.929,32.024,1581085,0
2014-01-07,32.062,32.613,32.033,32.3,861063,0
2014-01-08,32.291,32.513,32.024,32.415,1423711,0
2014-01-09,32.425,32.651,32.024,32.13,1642855,0
2014-01-10,32.327,32.405,32.052,32.385,1168155,0
2014-01-13,32.215,32.395,31.51,31.673,1227621,0
2014-01-14,31.758,32.16,31.615,32.1,1484575,0
2014-01-15,32.18,32.395,31.845,31.996,1323655,0
2014-01-16,31.911,32.13,31.758,32.062,1065806,0
2014-01-17,32.062,32.062,31.407,31.472,1141385,0
2014-01-21,31.605,31.653,31.139,31.387,1167127,0
2014-01-22,31.49,31.529,31.185,31.445,1172114,0
2014-01-23,31.167,31.242,30.396,30.55,2079933,0
2014-01-24,30.416,30.445,29.539,29.578,2013863,0
2014-01-27,29.796,30.017,29.235,29.608,2051323,0
2014-01-28,29.702,29.883,29.434,29.52,1900280,0
2014-01-29,29.254,30.063,28.902,29.568,2292561,0
2014-01-30,29.902,30.017,29.73,29.883,1440681,0
2014-01-31,29.434,29.971,29.274,29.693,1350603,0
2014-02-03,29.683,29.824,28.523,28.587,1737580,0
2014-02-04,28.884,29.235,28.702,28.948,1668042,0
2014-02-05,28.912,29.539,28.523,29.407,2426939,0
2014-02-06,28.475,29.321,26.825,28.426,5058938,0
2014-02-07,28.655,30.017,28.587,29.941,3102136,0
2014-02-10,29.824,30.614,29.666,30.522,2433451,0
2014-02-11,30.55,31.378,30.329,31.167,1743476,0
2014-02-12,31.232,31.369,30.282,30.445,3009284,0
2014-02-13,30.256,30.889,30.207,30.852,1648032,0
2014-02-14,30.818,31.017,30.682,30.722,1183420,0
2014-02-18,30.732,31.176,30.712,31.087,1449364,0
2014-02-19,30.937,31.425,30.781,30.842,1492451,0
2014-02-20,30.879,31.222,30.387,31.148,1726040,0
2014-02-21,31.222,31.51,30.957,31.203,1624025,0
2014-02-24,31.176,31.701,31.13,31.262,2057224,0
2014-02-25,31.222,32.197,31.222,32.005,2461541,0
2014-02-26,32.052,32.272,31.539,31.72,2474484,0
2014-02-27,31.663,32.005,31.539,31.853,1688009,0
2014-02-28,31.892,32.901,31.854,32.405,2534132,0
2014-03-03,32.015,32.454,31.853,32.17,1509077,0
2014-03-04,32.651,33.129,32.559,32.986,1892454,0
2014-03-05,33.092,33.178,32.777,32.917,1583743,0
2014-03-06,33.112,33.3,32.863,33.053,999658,0
2014-03-07,32.816,32.946,31.878,32.03,2977083,0
2014-03-10,32.001,32.021,31.429,31.792,1855350,0
2014-03-11,31.868,32.039,31.429,31.648,1735079,0
2014-03-12,31.449,31.841,31.255,31.315,1611664,0
2014-03-13,31.439,31.762,30.782,30.939,2200123,0
2014-03-14,30.854,31.245,30.464,30.663,2183781,0
2014-03-17,30.9,31.305,30.653,31.115,1194535,0
2014-03-18,31.124,31.458,31.049,31.354,698302,0
2014-03-19,31.401,31.42,30.493,30.733,1193084,0
2014-03-20,30.596,30.969,30.576,30.969,953920,0
2014-03-21,31.169,31.235,30.683,30.801,1678408,0
2014-03-24,30.827,31.169,30.08,30.387,1132319,0
2014-03-25,30.436,30.606,29.949,30.55,1675322,0
2014-03-26,30.693,30.772,29.861,29.861,1319425,0
2014-03-27,29.812,30.015,29.449,29.978,1286515,0
2014-03-28,30.042,30.358,29.93,30.128,836842,0
2014-03-31,30.387,31.581,30.387,31.41,2371003,0
2014-04-01,31.61,31.744,30.969,31.504,1816518,0
2014-04-02,31.476,32.048,31.255,31.964,2335390,0
2014-04-03,31.982,32.137,31.325,31.677,1990796,0
2014-04-04,31.935,32.137,30.782,30.939,1800899,0
2014-04-07,30.753,30.999,30.109,30.329,2103421,0
2014-04-08,30.177,30.558,29.851,30.196,1592852,0
2014-04-09,30.255,30.844,29.94,30.836,1689739,0
2014-04-10,30.743,30.836,29.774,29.93,1820714,0
2014-04-11,29.663,29.718,28.943,29.011,2082288,0
2014-04-14,29.337,29.506,29.051,29.327,2228715,0
2014-04-15,29.737,30.368,29.107,30.31,3222573,0
2014-04-16,30.683,30.929,30.454,30.723,1844243,0
2014-04-17,30.713,30.989,30.483,30.836,1451364,0
2014-04-21,30.862,31.265,30.586,31.196,1343425,0
2014-04-22,31.179,31.792,31.089,31.63,1407116,0
2014-04-23,31.648,31.878,31.354,31.744,1918446,0
2014-04-24,31.859,31.878,31.504,31.658,2468381,0
2014-04-25,31.552,31.6,30.939,31.079,2998866,0
2014-04-28,31.142,31.439,30.723,30.939,1653651,0
2014-04-29,31.079,31.382,30.919,31.142,1712840,0
2014-04-30,35.01,35.546,32.058,32.787,5382422,0
2014-05-01,32.557,32.718,31.744,32.068,4282583,0
2014-05-02,32.021,32.26,31.725,31.725,1855990,0
2014-05-05,31.543,32.001,31.354,31.887,1423961,0
2014-05-06,31.696,31.915,31.42,31.476,1648118,0
2014-05-07,31.467,31.85,31.089,31.841,1685547,0
2014-05-08,31.725,32.269,31.514,31.696,1964761,0
2014-05-09,31.668,31.925,31.335,31.915,1847026,0
2014-05-12,32.039,32.334,32.03,32.194,1522253,0
2014-05-13,32.269,32.353,31.868,31.897,1046646,0
2014-05-14,31.973,32.048,31.581,31.696,1281491,0
2014-05-15,31.59,31.677,30.713,30.854,2095474,0
2014-05-16,30.844,31.265,30.792,31.196,1712921,0
2014-05-19,31.106,31.897,31.049,31.63,1394649,0
2014-05-20,31.62,31.696,30.827,30.949,1281986,0
2014-05-21,31.079,31.364,30.949,31.079,792129,0
2014-05-22,31.151,31.225,30.999,31.059,774838,0
2014-05-23,31.16,31.429,30.999,31.335,900742,0
2014-05-27,31.476,31.945,31.42,31.792,1379049,0
2014-05-28,31.753,31.897,31.467,31.485,1069353,0
2014-05-29,31.485,31.677,31.225,31.61,714362,0
2014-05-30,31.572,31.6,31.132,31.467,1932615,0
2014-06-02,31.572,31.822,31.325,31.658,1206258,0
2014-06-03,31.543,31.696,31.364,31.467,1289239,0
2014-06-04,31.42,31.581,30.898,30.927,1796938,0
2014-06-05,31.104,31.284,30.779,31.159,1066672,0
2014-06-06,31.264,32.013,31.264,31.899,1506767,0
2014-06-09,31.956,32.07,31.697,31.716,970774,0
2014-06-10,32.577,32.714,31.899,32.407,6239253,0
2014-06-11,32.11,32.328,31.783,32.31,2499534,0
2014-06-12,32.244,32.272,31.793,31.88,1716181,0
2014-06-13,31.927,32.013,31.64,31.937,1513863,0
2014-06-16,31.87,32.762,31.744,32.685,2792833,0
2014-06-17,32.544,33.089,32.505,32.907,1911849,0
2014-06-18,32.868,32.982,32.407,32.942,1178717,0
2014-06-19,32.907,33.203,32.822,33.127,1288400,0
2014-06-20,33.223,33.568,33.175,33.52,2564173,0
2014-06-23,33.529,33.674,33.08,33.307,1291606,0
2014-06-24,33.195,33.259,32.84,32.868,1447371,0
2014-06-25,32.868,33.109,32.397,32.695,1285441,0
2014-06-26,32.772,33.109,32.407,33.07,1537094,0
2014-06-27,32.952,33.424,32.923,33.288,1938826,0
2014-06-30,33.307,33.337,32.685,32.782,1635762,0
2014-07-01,32.933,33.02,32.655,32.812,1657808,0
2014-07-02,32.645,32.762,32.17,32.17,1384264,0
2014-07-03,32.417,32.597,32.041,32.397,1201218,0
2014-07-07,32.357,32.397,31.861,31.899,848427,0
2014-07-08,31.783,31.909,31.562,31.763,1191756,0
2014-07-09,31.975,32.11,31.793,32.05,1192297,0
2014-07-10,31.688,31.994,31.494,31.861,1198575,0
2014-07-11,31.861,31.994,31.813,31.889,1059626,0
2014-07-14,32.15,32.3,31.984,32.032,798256,0
2014-07-15,32.12,32.552,31.899,32.262,1169381,0
2014-07-16,32.357,32.495,32.12,32.32,970875,0
2014-07-17,32.07,32.282,31.688,31.793,905225,0
2014-07-18,31.861,32.282,31.793,32.06,913717,0
2014-07-21,31.833,32.08,31.659,32.032,659511,0
2014-07-22,32.16,32.215,31.591,31.611,1188293,0
2014-07-23,31.611,31.64,31.324,31.344,1121796,0
2014-07-24,31.391,31.659,31.104,31.123,1596626,0
2014-07-25,31.077,31.401,31.017,31.131,1707602,0
2014-07-28,31.159,31.195,30.499,30.519,2720331,0
2014-07-29,30.546,30.759,30.286,30.383,2904278,0
2014-07-30,32.616,33.07,31.037,31.373,6707441,0
2014-07-31,31.224,31.294,30.789,30.817,3049738,0
2014-08-01,30.808,31.467,30.65,31.037,2559001,0
2014-08-04,31.131,31.678,30.967,31.649,1386508,0
2014-08-05,31.391,31.631,31.159,31.504,1814881,0
2014-08-06,31.284,32.022,31.187,32.003,1987753,0
2014-08-07,32.15,32.32,31.494,31.744,2243191,0
2014-08-08,31.773,32.13,31.458,32.11,1087050,0
2014-08-11,32.188,32.328,31.793,31.889,1501434,0
2014-08-12,31.917,32.013,31.591,31.803,1308659,0
2014-08-13,31.917,32.387,31.754,32.357,1721899,0
2014-08-14,32.447,33.185,32.328,33.165,2213258,0
2014-08-15,33.279,33.529,33.109,33.434,2522861,0
2014-08-18,33.606,33.875,33.414,33.845,2238221,0
2014-08-19,33.875,34.287,33.836,34.113,2113047,0
2014-08-20,33.98,34.213,33.711,34.153,1502777,0
2014-08-21,34.232,34.42,33.97,34.353,1842158,0
2014-08-22,34.287,35.025,34.163,34.718,2485022,0
2014-08-25,34.883,34.968,34.519,34.597,992298,0
2014-08-26,34.622,34.688,34.381,34.49,1081914,0
2014-08-27,34.605,34.688,34.391,34.45,959461,0
2014-08-28,34.372,34.519,34.27,34.353,732111,0
2014-08-29,34.48,34.708,34.241,34.632,1359952,0
2014-09-02,34.738,35.199,34.614,35.005,1840889,0
2014-09-03,35.316,35.391,34.727,34.776,1431891,0
2014-09-04,34.844,35.496,34.834,35.297,1705846,0
2014-09-05,35.287,35.825,34.976,35.825,1733553,0
2014-09-08,35.825,36.259,35.71,35.776,1802270,0
2014-09-09,35.625,35.757,35.411,35.615,1684555,0
2014-09-10,35.634,35.653,34.958,35.411,1285199,0
2014-09-11,35.277,35.625,35.2,35.45,1068709,0
2014-09-12,35.634,35.785,35.362,35.585,1991450,0
2014-09-15,35.526,35.643,35.171,35.575,2060766,0
2014-09-16,35.496,35.785,35.094,35.516,1682114,0
2014-09-17,35.401,35.691,34.604,35.161,2413421,0
2014-09-18,35.257,35.46,34.902,35.084,1954195,0
2014-09-19,35.228,35.353,34.854,35.094,3910696,0
2014-09-22,34.95,35.171,34.448,34.622,1286395,0
2014-09-23,34.585,34.622,34.101,34.12,1506352,0
2014-09-24,34.072,34.275,33.736,34.239,1510608,0
2014-09-25,34.15,34.313,33.755,33.921,1536923,0
2014-09-26,33.911,34.239,33.803,33.901,1388296,0
2014-09-29,33.592,34.16,33.457,34.062,1459051,0
2014-09-30,34.033,34.229,33.273,33.582,1548657,0
2014-10-01,33.554,33.563,32.447,32.696,3194252,0
2014-10-02,32.626,32.784,31.841,32.417,2242083,0
2014-10-03,32.544,33.092,32.544,32.899,2185382,0
2014-10-06,33.023,33.206,32.397,32.516,1608122,0
2014-10-07,32.197,32.225,31.3,31.35,2753487,0
2014-10-08,31.31,32.696,30.744,32.588,3203085,0
2014-10-09,32.588,32.725,31.446,31.588,2267871,0
2014-10-10,31.511,31.868,30.819,30.819,2085771,0
2014-10-13,30.783,31.184,29.797,29.836,3211616,0
2014-10-14,30,30.278,29.547,29.954,2139871,0
2014-10-15,29.376,30.193,28.739,30.048,3380910,0
2014-10-16,29.413,31.11,29.366,30.972,2651143,0
2014-10-17,31.155,31.761,30.884,31.3,2966435,0
2014-10-20,31.23,31.724,31.184,31.379,2824693,0
2014-10-21,31.714,32.407,31.578,32.099,3531787,0
2014-10-22,32.169,32.617,31.473,31.501,2837801,0
2014-10-23,31.761,32.188,31.705,31.771,2448158,0
2014-10-24,31.771,32.282,31.369,32.254,1244533,0
2014-10-27,31.878,31.983,31.24,31.657,3448399,0
2014-10-28,31.705,32.725,31.647,32.598,4607999,0
2014-10-29,34.805,35.45,33.083,33.391,8958973,0
2014-10-30,33.65,34.498,33.495,33.901,5294943,0
2014-10-31,34.536,35.055,34.22,34.902,3362289,0
2014-11-03,34.912,35.267,34.478,34.986,1921650,0
2014-11-04,35.005,35.516,35.005,35.496,2106013,0
2014-11-05,35.7,36.392,35.555,36.345,2665175,0
2014-11-06,36.392,36.846,36.23,36.692,2440497,0
2014-11-07,37.134,37.519,36.817,37.442,3738348,0
2014-11-10,37.509,37.742,37.25,37.308,2641343,0
2014-11-11,37.018,37.25,36.586,36.702,5681134,0
2014-11-12,36.702,37.154,36.402,37.048,3212904,0
2014-11-13,37.087,37.164,36.509,36.951,2386405,0
2014-11-14,37.001,37.164,36.412,36.548,2272811,0
2014-11-17,36.499,36.846,36.441,36.702,1900585,0
2014-11-18,36.702,37.308,36.558,37.203,2415984,0
2014-11-19,37.058,37.058,36.595,36.778,1842537,0
2014-11-20,36.499,37.067,36.383,37.048,1489722,0
2014-11-21,37.549,37.837,37.231,37.423,1667596,0
2014-11-24,37.636,38.031,37.529,37.751,1608988,0
2014-11-25,37.76,37.944,37.442,37.656,1491846,0
2014-11-26,37.665,37.76,37.559,37.665,947178,0
2014-11-28,37.626,38.386,37.461,38.059,1321923,0
2014-12-01,37.636,37.751,36.692,37.173,3121997,0
2014-12-02,37.356,38.154,37.241,38.031,2049527,0
2014-12-03,38.125,38.591,38.069,38.541,1705557,0
2014-12-04,38.551,39.15,38.512,38.84,1666648,0
2014-12-05,38.746,39.006,38.697,38.948,1309777,0
2014-12-08,38.89,39.482,38.707,39.422,3654470,0
2014-12-09,39.364,40.185,38.811,40.155,3914515,0
2014-12-10,40.155,40.339,39.799,39.961,3511087,0
2014-12-11,40.106,40.685,40.011,40.503,2961172,0
2014-12-12,40.241,40.387,39.491,39.525,3263618,0
2014-12-15,39.603,39.873,39.054,39.354,3281908,0
2014-12-16,39.314,40.251,39.16,39.827,2256995,0
2014-12-17,40.051,40.667,39.722,40.513,2212704,0
2014-12-18,41.237,41.431,40.368,40.842,2393168,0
2014-12-19,41.082,41.44,40.734,40.763,3522510,0
2014-12-22,40.891,41.382,40.714,41.101,1646086,0
2014-12-23,41.274,41.73,41.256,41.517,1176287,0
2014-12-24,41.575,42.144,41.536,41.924,600438,0
2014-12-26,41.932,42.173,41.797,41.991,587301,0
2014-12-29,41.874,41.942,41.517,41.555,1265314,0
2014-12-30,41.362,41.701,41.274,41.449,1332432,0
2014-12-31,41.565,41.604,40.92,40.984,1255285,0
2015-01-02,41.304,41.479,40.704,41.246,1451230,0
2015-01-05,40.891,41.21,40.261,40.657,1890474,0
2015-01-06,40.929,41.131,40.214,40.872,3376615,0
2015-01-07,41.19,41.459,40.832,40.929,3038602,0
2015-01-08,41.392,42.125,41.392,41.681,2794371,0
2015-01-09,41.778,41.991,40.984,41.024,1709910,0
2015-01-12,41.121,41.575,40.842,41.499,1309464,0
2015-01-13,41.691,42.173,41.131,41.44,2480164,0
2015-01-14,41.063,41.246,40.31,40.734,2681963,0
2015-01-15,40.812,40.92,40.078,40.185,2760838,0
2015-01-16,40.145,40.619,39.912,40.444,2764588,0
2015-01-20,40.647,40.872,39.846,40.185,1836430,0
2015-01-21,40.106,40.523,39.864,40.494,2001665,0
2015-01-22,40.571,41.623,40.387,41.584,3132495,0
2015-01-23,41.614,41.642,38.521,38.677,5858634,0
2015-01-26,38.773,38.85,37.826,38.079,4186531,0
2015-01-27,37.469,38.561,37.112,38.174,4733562,0
2015-01-28,38.63,38.677,37.935,38.087,1690064,0
2015-01-29,38.079,39.462,38.079,39.344,3828409,0
2015-01-30,38.9,39.534,38.87,39.123,2254730,0
2015-02-02,39.245,39.472,38.746,39.123,2846266,0
2015-02-03,39.285,40.194,39.113,40.097,2146879,0
2015-02-04,39.873,40.503,39.682,40.231,1786590,0
2015-02-05,40.434,41.092,40.33,40.542,2485762,0
2015-02-06,40.59,40.647,39.961,40.061,3139611,0
2015-02-09,39.78,40.051,39.189,39.534,4990949,0
2015-02-10,42.01,44.097,41.402,43.728,8419671,0
2015-02-11,43.738,44.23,43.256,43.68,3394451,0
2015-02-12,43.855,44.753,43.835,44.638,2913005,0
2015-02-13,44.79,44.839,44.221,44.483,2026521,0
2015-02-17,44.319,45.315,44.212,45.061,1954278,0
2015-02-18,45.169,45.488,44.688,45.448,1458959,0
2015-02-19,45.537,46.078,45.052,46.058,1746786,0
2015-02-20,45.883,46.79,45.564,46.539,1792190,0
2015-02-23,46.269,46.519,45.846,46.279,1505270,0
2015-02-24,45.979,46.79,45.939,46.658,1079596,0
2015-02-25,46.519,46.762,45.66,45.93,1510551,0
2015-02-26,45.939,46.698,45.827,46.462,1060802,0
2015-02-27,46.068,46.368,45.488,45.528,3285742,0
2015-03-02,45.63,46.249,45.594,45.892,2111361,0
2015-03-03,45.65,45.939,45.109,45.237,2130101,0
2015-03-04,44.897,45.41,44.276,45.119,1755735,0
2015-03-05,45.109,45.227,44.636,44.694,1176170,0
2015-03-06,44.386,44.606,43.589,43.851,1940423,0
2015-03-09,43.947,44.937,43.861,44.646,1406901,0
2015-03-10,44.104,44.336,43.724,43.986,1838120,0
2015-03-11,43.695,44.18,43.695,44.036,2375773,0
2015-03-12,44.471,44.984,44.266,44.724,1808385,0
2015-03-13,44.517,44.636,43.851,44.451,1947961,0
2015-03-16,44.666,44.838,44.336,44.771,1473284,0
2015-03-17,44.517,44.762,44.152,44.616,1117427,0
2015-03-18,44.471,45.459,44.227,45.305,2134613,0
2015-03-19,45.014,45.315,44.897,45.07,1243996,0
2015-03-20,45.295,45.4,44.481,45.257,1719294,0
2015-03-23,45.315,45.73,44.976,44.976,1102562,0
2015-03-24,44.857,44.917,44.471,44.636,905175,0
2015-03-25,44.616,44.771,43.648,43.686,2393425,0
2015-03-26,43.619,43.87,43.29,43.638,1142927,0
2015-03-27,43.512,44.026,43.493,43.851,1362716,0
2015-03-30,44.122,44.828,44.064,44.481,1055176,0
2015-03-31,44.256,44.577,44.026,44.132,1357442,0
2015-04-01,43.967,44.006,43.318,43.87,1659933,0
2015-04-02,43.861,44.432,43.58,43.676,1189279,0
2015-04-06,43.298,44.256,43.212,44.132,1111027,0
2015-04-07,44.064,44.557,43.774,43.804,1045981,0
2015-04-08,43.804,44.847,43.667,44.78,1642693,0
2015-04-09,44.606,45.237,44.547,45.169,1621067,0
2015-04-10,44.676,45.09,44.413,44.847,1344030,0
2015-04-13,44.734,45.315,44.471,44.596,934802,0
2015-04-14,44.49,44.676,43.667,43.804,1269701,0
2015-04-15,44.074,44.296,42.863,43.066,2206767,0
2015-04-16,42.892,43.434,42.892,43.086,1422669,0
2015-04-17,42.96,43.057,42.446,42.669,1319669,0
2015-04-20,43.037,43.066,42.688,42.767,805918,0
2015-04-21,42.776,42.999,42.223,42.426,1521456,0
2015-04-22,42.456,42.989,42.069,42.941,1425185,0
2015-04-23,42.931,43.57,42.621,43.386,1946620,0
2015-04-24,43.386,43.695,43.115,43.338,1030389,0
2015-04-27,43.444,43.619,42.785,42.814,1542760,0
2015-04-28,42.776,43.192,42.592,43.037,1446551,0
2015-04-29,43.008,43.356,42.524,42.737,2413867,0
2015-04-30,44.046,44.686,43.096,44.17,4142660,0
2015-05-01,44.356,45.641,44.209,45.459,4081026,0
2015-05-04,45.489,46.165,45.227,45.932,2237746,0
2015-05-05,45.912,45.912,44.838,45.207,2874712,0
2015-05-06,45.39,45.809,45.07,45.43,1047366,0
2015-05-07,45.489,46.572,45.459,46.466,1939163,0
2015-05-08,47.066,47.279,46.361,46.411,3139307,0
2015-05-11,46.321,47.386,46.232,46.962,2684965,0
2015-05-12,46.737,46.952,46.419,46.446,1367466,0
2015-05-13,46.642,46.873,46.361,46.484,1665777,0
2015-05-14,46.814,47.908,46.552,47.824,2981871,0
2015-05-15,47.946,47.976,47.213,47.416,1704004,0
2015-05-18,47.406,48.237,47.308,48.163,1274608,0
2015-05-19,48.076,48.296,47.889,48.076,1612390,0
2015-05-20,48.143,48.256,47.726,48.085,921339,0
2015-05-21,48.076,48.143,47.608,47.88,1364783,0
2015-05-22,47.88,47.936,47.406,47.776,1388113,0
2015-05-26,47.716,47.796,47.366,47.504,878650,0
2015-05-27,47.646,48.414,47.495,48.306,1306660,0
2015-05-28,48.256,48.54,47.853,47.917,1370053,0
2015-05-29,47.796,47.796,46.991,47.174,2233410,0
2015-06-01,47.561,47.966,47.164,47.636,1723461,0
2015-06-02,47.561,47.796,46.972,47.318,1425068,0
2015-06-03,47.562,47.747,47.184,47.337,1481614,0
2015-06-04,46.971,47.446,46.773,46.921,988738,0
2015-06-05,46.716,47.252,46.59,47.124,1081507,0
2015-06-08,47.727,48.25,47.465,47.697,2177223,0
2015-06-09,47.58,48.25,47.327,48.136,1322300,0
2015-06-10,48.24,48.708,48.077,48.494,1405763,0
2015-06-11,48.533,49.095,48.455,49.036,2145170,0
2015-06-12,48.884,49.338,48.688,49.194,1603728,0
2015-06-15,48.804,48.923,48.106,48.155,1583339,0
2015-06-16,47.928,49.291,47.882,49.253,1892739,0
2015-06-17,49.376,49.678,48.591,49.494,2732596,0
2015-06-18,49.718,50.368,49.347,50.155,2876740,0
2015-06-19,50.116,51.125,50.116,50.504,3847668,0
2015-06-22,50.806,50.815,50.328,50.66,2206051,0
2015-06-23,50.601,51.048,50.018,50.428,1560443,0
2015-06-24,50.428,50.689,49.952,50.291,1793897,0
2015-06-25,50.611,50.66,50.252,50.358,1748695,0
2015-06-26,50.504,51.164,50.466,51.087,2749687,0
2015-06-29,50.601,50.912,50.097,50.262,2305408,0
2015-06-30,50.582,50.679,49.902,49.902,2378903,0
2015-07-01,50.418,50.902,50.31,50.524,2474059,0
2015-07-02,50.641,50.767,50.203,50.378,1450623,0
2015-07-06,49.883,50.942,49.649,50.757,2003215,0
2015-07-07,50.863,51.019,50.097,50.922,2110810,0
2015-07-08,50.601,50.709,49.602,49.718,2199154,0
2015-07-09,50.631,50.699,49.465,49.62,2145817,0
2015-07-10,50.281,50.524,50.203,50.281,2295628,0
2015-07-13,50.621,51.435,50.601,51.283,2597408,0
2015-07-14,51.387,51.952,51.293,51.698,3806437,0
2015-07-15,51.716,51.766,51.174,51.224,2270633,0
2015-07-16,51.416,51.726,51.311,51.377,1615362,0
2015-07-17,51.087,51.485,50.892,51.184,1497056,0
2015-07-20,51.135,51.495,51.135,51.349,1587562,0
2015-07-21,51.387,51.475,50.484,50.514,1206914,0
2015-07-22,50.484,51.087,50.447,50.533,2738051,0
2015-07-23,50.67,50.719,49.426,49.514,2097221,0
2015-07-24,49.718,50.057,48.349,48.504,3105933,0
2015-07-27,48.203,48.523,47.9,48.087,1878221,0
2015-07-28,48.417,48.708,48.339,48.533,1973873,0
2015-07-29,48.658,49.31,48.155,49.145,3826384,0
2015-07-30,49.376,53.378,49.194,51.455,3780536,0
2015-07-31,51.726,52.243,51.048,51.64,2624177,0
2015-08-03,51.816,52.213,51.214,51.972,2634927,0
2015-08-04,52.175,52.592,52.058,52.447,1707717,0
2015-08-05,53.069,54.099,52.983,53.807,3349951,0
2015-08-06,53.67,53.981,52.747,53.049,2433431,0
2015-08-07,52.903,53.68,52.582,53.68,2342166,0
2015-08-10,53.951,54.234,53.254,53.71,2083424,0
2015-08-11,53.224,53.341,52.795,53.03,1516574,0
2015-08-12,52.447,52.824,51.786,52.485,2478383,0
2015-08-13,52.281,52.943,52.175,52.582,1764243,0
2015-08-14,52.853,53.555,52.524,53.447,1732533,0
2015-08-17,53.154,53.388,52.863,53.234,1664063,0
2015-08-18,53.069,53.408,52.757,52.795,1910242,0
2015-08-19,52.447,52.711,52.127,52.428,2396941,0
2015-08-20,52.213,52.341,51.145,51.545,2488989,0
2015-08-21,51.154,51.387,50.476,50.67,2777694,0
2015-08-24,47.863,51.087,47.174,49.347,3752919,0
2015-08-25,50.008,50.524,48.649,48.658,2654447,0
2015-08-26,49.554,49.979,48.727,49.865,3317929,0
2015-08-27,50.514,50.972,49.726,50.504,2890229,0
2015-08-28,50.319,50.942,50.116,50.562,1967080,0
2015-08-31,50.301,50.737,49.688,49.97,2045533,0
2015-09-01,48.884,49.874,48.794,49.155,2380465,0
2015-09-02,49.699,49.904,48.843,49.63,1709390,0
2015-09-03,49.669,50.411,49.535,49.748,1842074,0
2015-09-04,48.853,49.709,48.707,49.174,2164234,0
2015-09-08,50,50.441,49.748,50.331,2598129,0
2015-09-09,50.664,50.713,49.738,49.857,1342556,0
2015-09-10,49.535,50.245,49.348,49.797,2724691,0
2015-09-11,49.66,50.129,49.456,49.797,1932858,0
2015-09-14,49.797,49.797,49.194,49.699,2006800,0
2015-09-15,49.348,50.265,49.155,50.099,3475468,0
2015-09-16,49.876,50.431,49.565,50.216,1857684,0
2015-09-17,49.876,50.478,49.719,49.904,2134934,0
2015-09-18,49.338,49.555,48.462,48.667,5925201,0
2015-09-21,48.667,49.594,48.599,48.726,2243825,0
2015-09-22,48.142,48.405,47.208,47.275,2970201,0
2015-09-23,47.411,47.548,46.544,46.683,2177552,0
2015-09-24,46.271,46.301,45.415,45.979,2998036,0
2015-09-25,46.184,46.251,45.345,45.667,2838028,0
2015-09-28,45.627,45.627,44.442,44.577,3201839,0
2015-09-29,44.547,45.201,44.198,44.763,3313925,0
2015-09-30,45.162,45.727,44.949,45.647,2215275,0
2015-10-01,45.787,46.251,45.073,45.737,2797771,0
2015-10-02,45.261,46.719,44.8,46.719,2013988,0
2015-10-05,46.984,47.643,46.856,47.079,2302902,0
2015-10-06,47.228,47.228,45.909,46.271,3689591,0
2015-10-07,46.643,47.237,46.251,47.129,2826826,0
2015-10-08,47.002,47.576,46.777,47.431,1630416,0
2015-10-09,47.441,47.955,46.915,47.595,1738967,0
2015-10-12,47.521,48.18,47.256,48.123,1416857,0
2015-10-13,47.888,48.267,47.558,47.576,1446588,0
2015-10-14,47.53,47.831,47.069,47.198,1980099,0
2015-10-15,47.614,47.935,46.984,47.624,1936351,0
2015-10-16,47.634,47.812,47.179,47.381,1350670,0
2015-10-19,47.303,47.723,47.149,47.605,1681413,0
2015-10-20,47.548,48.415,47.548,48.356,1416910,0
2015-10-21,48.472,48.58,47.663,48.065,1589031,0
2015-10-22,48.415,50.245,48.337,50.099,2338512,0
2015-10-23,50.498,50.819,50.049,50.341,2240950,0
2015-10-26,50.216,50.321,49.427,49.837,3207021,0
2015-10-27,51.346,51.346,45.591,47.663,4614479,0
2015-10-28,47.585,48.162,47.303,47.733,2755255,0
2015-10-29,47.614,48.005,47.351,47.822,1967160,0
2015-10-30,47.822,48.803,47.743,47.831,1962845,0
2015-11-02,48.084,48.648,47.925,48.531,1981011,0
2015-11-03,48.415,48.415,45.854,46.411,4427652,0
2015-11-04,46.583,46.797,45.979,46.749,2156830,0
2015-11-05,46.544,47.011,46.42,46.856,1331876,0
2015-11-06,46.703,46.984,46.331,46.563,1849161,0
2015-11-09,46.381,46.524,45.221,45.677,1645762,0
2015-11-10,45.191,45.504,43.973,44.461,2728863,0
2015-11-11,44.647,44.929,44.236,44.275,2947607,0
2015-11-12,43.964,44.236,42.533,42.572,3481117,0
2015-11-13,42.679,43.478,42.455,43.175,3217288,0
2015-11-16,43.088,43.428,42.651,43.185,2682649,0
2015-11-17,43.302,43.536,42.873,43.059,1792882,0
2015-11-18,43.049,43.828,42.883,43.76,1733010,0
2015-11-19,43.828,44.557,43.594,44.461,1858712,0
2015-11-20,44.597,44.849,43.837,44.14,1327459,0
2015-11-23,44.236,44.627,43.584,43.701,1268923,0
2015-11-24,43.235,44.023,43.155,43.828,1303121,0
2015-11-25,43.82,43.944,43.468,43.75,1000988,0
2015-11-27,43.906,44.305,43.351,44.082,631175,0
2015-11-30,44.062,44.335,43.8,44.168,1796168,0
2015-12-01,44.062,44.508,43.925,44.335,1991140,0
2015-12-02,44.188,44.971,43.728,43.914,1869848,0
2015-12-03,44.042,44.688,43.798,44.061,2683831,0
2015-12-04,44.188,44.911,43.905,44.891,1320701,0
2015-12-07,44.678,44.801,44.032,44.236,1558788,0
2015-12-08,43.768,43.885,43.251,43.641,1899924,0
2015-12-09,43.612,43.875,42.665,42.997,1694372,0
2015-12-10,43.222,43.377,42.439,42.479,1714340,0
2015-12-11,41.932,42.156,41.658,41.815,2246226,0
2015-12-14,41.913,41.991,40.829,41.181,2382588,0
2015-12-15,41.639,41.991,41.286,41.708,1989909,0
2015-12-16,41.923,42.909,41.834,42.791,2413756,0
2015-12-17,42.752,42.87,41.805,42.059,1749977,0
2015-12-18,41.757,41.873,41.286,41.688,4534537,0
2015-12-21,41.786,42.313,41.531,41.786,1374566,0
2015-12-22,41.834,42.02,41.375,41.903,1092045,0
2015-12-23,42.215,42.889,42.069,42.772,1817664,0
2015-12-24,42.772,42.994,42.597,42.781,320078,0
2015-12-28,42.665,43.006,42.255,42.958,1708245,0
2015-12-29,43.045,43.651,42.958,43.29,1841630,0
2015-12-30,43.242,44.101,43.123,43.875,1508929,0
2015-12-31,43.846,43.943,43.406,43.553,1552797,0
2016-01-04,42.674,42.693,41.531,42.03,1738340,0
2016-01-05,42.225,42.538,42.04,42.439,1338746,0
2016-01-06,41.678,42.235,41.375,41.776,1143335,0
2016-01-07,41.102,41.336,40.417,40.457,1578521,0
2016-01-08,41.385,41.541,40.252,40.398,2196110,0
2016-01-11,40.634,40.993,39.736,40.341,1467148,0
2016-01-12,40.75,40.974,40.204,40.69,1349124,0
2016-01-13,41.316,41.776,39.756,39.813,1834920,0
2016-01-14,39.9,40.73,39.483,40.351,1515677,0
2016-01-15,39.275,40.672,39.198,39.979,2611466,0
2016-01-19,40.437,40.516,38.622,39.012,1296021,0
2016-01-20,38.436,39.344,37.626,38.962,2619148,0
2016-01-21,39.022,39.776,38.836,38.886,1202482,0
2016-01-22,39.511,40.029,39.11,39.999,1191977,0
2016-01-25,39.92,39.969,37.952,38.056,1821397,0
2016-01-26,38.202,39.223,38.056,39.032,2205239,0
2016-01-27,38.962,39.647,38.603,38.866,1357677,0
2016-01-28,39.012,39.245,37.127,37.46,2942451,0
2016-01-29,37.714,39.578,37.714,39.578,2521627,0
2016-02-01,39.305,40.497,38.915,40.322,1814171,0
2016-02-02,39.804,39.91,38.915,39.473,2550191,0
2016-02-03,39.949,41.072,39.334,41.053,3040710,0
2016-02-04,40.869,41.531,39.984,40.663,3424227,0
2016-02-05,40.653,40.74,39.502,39.706,1408111,0
2016-02-08,39.265,39.334,37.987,38.523,1669773,0
2016-02-09,38.066,39.776,38.041,39.483,2810789,0
2016-02-10,44.471,44.921,40.672,42.606,4375144,0
2016-02-11,41.619,41.834,40.77,41.306,2908034,0
2016-02-12,42.098,43.045,41.503,42.225,2107890,0
2016-02-16,42.597,42.86,41.658,42.41,2292766,0
2016-02-17,42.577,42.712,41.883,42.089,1521288,0
2016-02-18,41.365,42.449,41.162,42.117,1620839,0
2016-02-19,43.162,43.44,42.04,42.275,2352179,0
2016-02-22,42.762,43.836,42.762,43.808,2140583,0
2016-02-23,43.563,43.778,42.879,43.035,1824911,0
2016-02-24,42.693,44.538,42.449,44.471,2367871,0
2016-02-25,44.528,45.302,44.198,45.272,2130745,0
2016-02-26,45.398,45.497,44.941,45.184,1536810,0
2016-02-29,45.204,45.517,44.648,44.658,1904774,0
2016-03-01,44.981,45.527,44.052,45.272,1610828,0
2016-03-02,45.084,45.606,44.781,45.548,1478625,0
2016-03-03,45.528,45.576,44.95,45.557,2246365,0
2016-03-04,45.408,45.672,44.526,44.734,1684106,0
2016-03-07,44.42,45.084,44.367,45.084,1645606,0
2016-03-08,44.676,44.98,44.287,44.469,1162613,0
2016-03-09,44.81,45.064,44.536,44.92,984394,0
2016-03-10,44.94,45.214,44.262,44.998,1184148,0
2016-03-11,45.468,46.026,44.92,45.966,1889778,0
2016-03-14,45.692,46.25,45.576,45.576,1116034,0
2016-03-15,45.234,45.642,45.184,45.448,1209265,0
2016-03-16,45.214,46.006,44.91,45.722,1304559,0
2016-03-17,45.802,46.33,45.538,46.27,1945310,0
2016-03-18,46.22,46.429,45.906,46.116,1872870,0
2016-03-21,46.036,46.35,45.822,46.25,1325140,0
2016-03-22,46.086,47.78,45.888,47.526,1840631,0
2016-03-23,47.386,47.506,46.624,46.75,1198445,0
2016-03-24,46.437,46.818,45.976,46.32,1391561,0
2016-03-28,46.36,46.978,46.066,46.818,912507,0
2016-03-29,46.778,47.396,46.27,47.356,1022062,0
2016-03-30,47.506,47.626,46.41,47.034,1281277,0
2016-03-31,47.062,47.376,46.73,47.014,1229046,0
2016-04-01,46.918,47.554,46.848,47.486,1056836,0
2016-04-04,47.66,47.944,47.396,47.65,972328,0
2016-04-05,47.182,47.69,46.908,47.289,1830424,0
2016-04-06,47.308,48.739,47.053,48.729,2131270,0
2016-04-07,48.426,48.503,47.73,47.984,1580837,0
2016-04-08,48.328,48.651,48.034,48.483,1721217,0
2016-04-11,48.767,49.209,48.338,48.602,2254938,0
2016-04-12,48.582,48.719,47.974,48.034,1116320,0
2016-04-13,48.367,49.031,47.476,48.994,1845998,0
2016-04-14,49.179,49.248,48.243,48.592,1043068,0
2016-04-15,48.7,49.071,48.396,48.994,1253175,0
2016-04-18,49.866,50.06,49.316,49.698,2068864,0
2016-04-19,49.953,50.1,49.473,49.747,1514534,0
2016-04-20,50.031,50.648,49.718,50.462,2014293,0
2016-04-21,50.569,50.805,49.629,49.688,1716744,0
2016-04-22,49.875,51.296,49.732,50.902,2857435,0
2016-04-25,50.648,50.79,49.884,50.559,1556826,0
2016-04-26,50.618,51.002,50.315,50.863,1518433,0
2016-04-27,51.04,51.734,50.731,51.59,2806788,0
2016-04-28,47.73,49.004,46.948,47.346,6352655,0
2016-04-29,47.043,47.327,44.763,46.38,7156258,0
2016-05-02,46.28,47.755,46.22,47.64,3016254,0
2016-05-03,47.122,47.346,45.966,46.106,2242075,0
2016-05-04,45.772,45.966,45.321,45.557,1282774,0
2016-05-05,45.538,45.976,45.438,45.613,1720601,0
2016-05-06,45.488,45.752,45.047,45.642,1566307,0
2016-05-09,45.408,46.437,45.302,46.27,1281143,0
2016-05-10,46.37,46.798,46.126,46.34,1324842,0
2016-05-11,46.419,46.419,45.528,45.672,1071664,0
2016-05-12,46.36,47.337,46.24,46.808,1865170,0
2016-05-13,46.704,47.092,46.514,46.75,1854384,0
2016-05-16,46.654,47.308,46.37,46.958,1376211,0
2016-05-17,46.674,46.838,45.732,45.906,1805266,0
2016-05-18,45.87,46.27,45.596,45.888,1877972,0
2016-05-19,45.722,46.036,44.81,45.722,2560550,0
2016-05-20,45.926,46.162,45.518,45.897,1864609,0
2016-05-23,45.85,45.966,45.234,45.272,2675813,0
2016-05-24,45.388,46.006,45.358,45.802,1906051,0
2016-05-25,45.986,46.23,45.802,45.956,1526675,0
2016-05-26,45.996,45.996,45.282,45.576,1737347,0
2016-05-27,45.518,45.986,45.312,45.888,1126784,0
2016-05-31,46.066,46.429,45.264,45.478,2021173,0
2016-06-01,45.183,45.753,44.938,45.643,1275200,0
2016-06-02,45.468,45.908,45.123,45.908,1359050,0
2016-06-03,45.843,45.851,45.458,45.653,1195991,0
2016-06-06,45.693,45.881,44.76,45.006,2773526,0
2016-06-07,45.083,45.348,44.779,45.183,2156505,0
2016-06-08,45.203,45.448,44.663,45.368,2889270,0
2016-06-09,45.143,46.518,45.016,46.373,2843604,0
2016-06-10,46.058,47.403,45.743,47.324,4497885,0
2016-06-13,47.068,47.218,46.184,46.478,2258646,0
2016-06-14,46.383,46.423,45.871,46.233,2249588,0
2016-06-15,46.343,46.823,46.164,46.184,1614294,0
2016-06-16,45.988,46.558,45.773,46.498,1489475,0
2016-06-17,46.393,46.558,45.633,46.028,2343501,0
2016-06-20,46.698,47.138,46.193,46.263,2188942,0
2016-06-21,46.403,46.578,46.184,46.283,1265353,0
2016-06-22,46.393,46.813,46.253,46.548,1119904,0
2016-06-23,47.039,47.208,46.808,47.019,871848,0
2016-06-24,45.213,45.928,44.663,44.77,1885535,0
2016-06-27,44.318,44.583,42.569,42.795,2005491,0
2016-06-28,43.1,43.453,42.668,43.247,2209565,0
2016-06-29,43.856,44.583,43.503,44.348,2390226,0
2016-06-30,44.426,45.263,44.151,45.173,2105552,0
2016-07-01,45.006,45.508,44.978,45.329,1424555,0
2016-07-05,45.103,45.103,44.2,44.328,1698044,0
2016-07-06,44.278,45.123,43.895,45.016,1404722,0
2016-07-07,45.103,45.448,44.623,44.898,1640567,0
2016-07-08,45.548,46.343,45.408,46.213,1835694,0
2016-07-11,46.431,46.764,46.118,46.638,1229420,0
2016-07-12,46.843,47.019,46.469,46.963,1219038,0
2016-07-13,46.982,47.894,46.893,47.532,1306207,0
2016-07-14,47.807,48.033,47.285,47.493,1045024,0
2016-07-15,48.406,48.642,48.043,48.228,1615909,0
2016-07-18,48.228,48.454,47.904,48.248,905710,0
2016-07-19,48.131,48.228,47.638,48.111,1295053,0
2016-07-20,48.179,48.74,47.836,48.553,1388101,0
2016-07-21,48.543,48.681,47.738,47.855,1058613,0
2016-07-22,47.953,48.386,47.768,47.846,1194804,0
2016-07-25,47.855,48.131,47.463,47.708,1176751,0
2016-07-26,47.798,48.484,47.798,48.464,1319456,0
2016-07-27,48.513,48.513,47.884,48.268,1519171,0
2016-07-28,47.884,49.133,46.363,46.498,3121260,0
2016-07-29,46.353,46.395,45.408,46.363,3727787,0
2016-08-01,46.528,46.578,46.16,46.323,1735359,0
2016-08-02,46.174,46.343,45.073,45.193,1985740,0
2016-08-03,45.143,45.448,44.701,45.428,2241810,0
2016-08-04,45.613,46.213,45.348,45.803,1581008,0
2016-08-05,46.068,46.415,45.763,45.948,1675467,0
2016-08-08,45.968,45.988,45.253,45.528,1665394,0
2016-08-09,45.633,46.164,45.311,45.928,4116770,0
2016-08-10,45.881,46.16,45.653,46.098,1401967,0
2016-08-11,46.184,46.724,46.098,46.333,1840660,0
2016-08-12,46.313,46.598,45.813,46.098,1417777,0
2016-08-15,46.243,46.658,46.164,46.283,1174669,0
2016-08-16,46.253,46.439,45.998,46.108,1431378,0
2016-08-17,46.108,46.118,45.478,45.723,1509172,0
2016-08-18,45.703,45.703,45.263,45.538,1014666,0
2016-08-19,45.301,45.733,45.163,45.576,1255211,0
2016-08-22,45.468,46.078,45.035,46.068,1579869,0
2016-08-23,46.724,47.363,46.608,46.823,1870186,0
2016-08-24,46.754,46.953,46.538,46.706,1266563,0
2016-08-25,46.608,47.267,46.608,46.853,1493720,0
2016-08-26,47.009,47.088,45.843,46.038,1842944,0
2016-08-29,45.898,46.383,45.885,46.283,1131376,0
2016-08-30,46.184,46.578,46.038,46.283,1514697,0
2016-08-31,46.203,46.679,46.077,46.47,2146291,0
2016-09-01,46.403,46.845,46.047,46.835,1594026,0
2016-09-02,47.201,48.019,47.201,47.92,2167133,0
2016-09-06,48.009,48.185,46.785,46.785,1857785,0
2016-09-07,46.203,46.945,46.203,46.835,1522333,0
2016-09-08,46.689,47.022,46.333,46.403,832312,0
2016-09-09,45.907,45.947,44.803,44.803,1832451,0
2016-09-12,44.459,45.336,44.45,45.189,2316578,0
2016-09-13,44.657,45.159,44.271,44.755,1636098,0
2016-09-14,44.647,45.298,44.597,44.755,1647865,0
2016-09-15,44.617,45.731,44.577,45.611,1464031,0
2016-09-16,45.336,45.525,44.765,45.209,1576143,0
2016-09-19,45.545,45.987,45.495,45.584,1022586,0
2016-09-20,45.781,46.156,45.564,45.631,727984,0
2016-09-21,45.781,45.86,44.923,45.515,1505796,0
2016-09-22,45.888,46.127,45.415,45.611,1261163,0
2016-09-23,45.475,46.146,45.278,45.927,1946512,0
2016-09-26,45.801,46.293,45.594,46.017,1418213,0
2016-09-27,45.86,46.136,45.515,45.621,1305799,0
2016-09-28,45.731,46.047,45.445,45.87,1239629,0
2016-09-29,45.701,45.907,45.051,45.079,1396534,0
2016-09-30,45.385,45.811,44.878,45.179,1623560,0
2016-10-03,44.903,45.084,44.617,44.793,873894,0
2016-10-04,44.853,45.069,44.014,44.271,1236768,0
2016-10-05,44.517,44.933,44.42,44.617,1321438,0
2016-10-06,44.361,44.696,44.105,44.587,1060292,0
2016-10-07,44.44,44.567,43.621,43.729,2231029,0
2016-10-10,44.035,44.361,43.838,44.173,1499464,0
2016-10-11,44.065,44.222,43.562,43.966,2550309,0
2016-10-12,44.015,44.154,43.848,43.897,677947,0
2016-10-13,43.423,43.858,42.733,43.69,1051948,0
2016-10-14,43.985,44.391,43.917,43.995,590385,0
2016-10-17,44.085,44.271,43.887,44.095,623016,0
2016-10-18,44.627,45.297,43.513,43.591,3932668,0
2016-10-19,43.68,44.075,43.207,43.611,4252256,0
2016-10-20,43.453,43.966,42.97,42.98,1496299,0
2016-10-21,42.625,43.276,42.251,42.733,2811514,0
2016-10-24,43.059,43.207,42.389,42.527,3841373,0
2016-10-25,42.447,42.467,41.659,41.855,3676727,0
2016-10-26,41.599,42.931,41.423,42.901,4422046,0
2016-10-27,44.617,45.099,43.581,43.848,6022855,0
2016-10-28,43.769,45.041,43.749,44.793,3032838,0
2016-10-31,44.982,45.313,44.755,44.992,1622385,0
2016-11-01,45.139,45.505,44.627,44.943,2075165,0
2016-11-02,44.913,45.159,44.599,44.637,2180104,0
2016-11-03,44.755,45.06,44.547,44.813,1486813,0
2016-11-04,45.002,45.069,44.303,44.321,1558651,0
2016-11-07,44.913,45.651,44.755,45.327,1830876,0
2016-11-08,45.288,45.701,44.943,45.545,1539061,0
2016-11-09,44.873,46.273,44.371,46.107,3086997,0
2016-11-10,46.303,47.357,45.957,46.283,2740914,0
2016-11-11,46.077,46.363,45.821,46.117,2096549,0
2016-11-14,46.393,47.131,45.651,45.977,4840197,0
2016-11-15,46.107,46.519,45.958,46.432,1608769,0
2016-11-16,46.383,46.619,46.136,46.519,1442475,0
2016-11-17,46.589,47.181,46.403,47.081,2306203,0
2016-11-18,46.984,47.161,46.479,46.529,730331,0
2016-11-21,46.489,46.639,45.977,46.057,1661123,0
2016-11-22,46.127,46.422,46.027,46.343,1326688,0
2016-11-23,46.363,46.766,46.343,46.766,1329740,0
2016-11-25,46.835,46.855,46.273,46.795,590722,0
2016-11-28,46.579,46.815,46.027,46.077,991479,0
2016-11-29,46.077,46.45,46.077,46.333,1587922,0
2016-11-30,46.708,46.708,45.115,45.115,3048580,0
2016-12-01,45.165,45.205,44.117,44.789,2860709,0
2016-12-02,44.808,45.669,44.73,45.629,2317987,0
2016-12-05,45.799,46.223,45.799,45.926,1532372,0
2016-12-06,46.026,46.203,45.916,46.096,1199274,0
2016-12-07,45.926,47.014,45.886,47.014,1360991,0
2016-12-08,47.154,48.38,46.967,48.322,2252726,0
2016-12-09,48.242,48.4,47.578,47.668,1443840,0
2016-12-12,47.668,48.015,47.044,47.361,977836,0
2016-12-13,47.451,47.836,47.451,47.798,971328,0
2016-12-14,47.925,48.162,46.807,47.281,2058880,0
2016-12-15,47.244,47.371,46.243,46.59,1949608,0
2016-12-16,46.56,46.867,46.436,46.708,2352190,0
2016-12-19,46.737,46.887,46.422,46.62,1482546,0
2016-12-20,46.67,46.767,46.213,46.243,1064650,0
2016-12-21,46.253,46.59,46.116,46.46,1054518,0
2016-12-22,46.393,46.393,45.689,45.749,619986,0
2016-12-23,45.779,45.956,45.619,45.848,785477,0
2016-12-27,46.006,46.253,45.769,45.936,487026,0
2016-12-28,46.145,46.193,45.105,45.225,1164582,0
2016-12-29,45.165,45.482,44.77,45.027,1116634,0
2016-12-30,45.195,45.2,44.591,44.858,1324165,0
2017-01-03,45.185,46.016,45.056,46.006,1857655,0
2017-01-04,46.253,46.727,46.145,46.708,1623959,0
2017-01-05,46.7,47.084,46.51,46.877,1660463,0
2017-01-06,46.877,46.994,46.6,46.68,671985,0
2017-01-09,46.797,46.797,46.383,46.57,996780,0
2017-01-10,46.708,47.401,46.393,47.291,2065839,0
2017-01-11,47.461,47.817,47.214,47.798,1827507,0
2017-01-12,47.559,47.836,47.272,47.768,834015,0
2017-01-13,47.688,48.025,46.986,47.521,1201540,0
2017-01-17,47.154,47.865,46.817,47.738,1159955,0
2017-01-18,47.817,48.182,47.578,48.084,1133031,0
2017-01-19,47.935,48.212,47.371,47.608,1378162,0
2017-01-20,47.865,48.035,47.549,47.758,1288729,0
2017-01-23,47.788,48.035,47.559,47.995,1046421,0
2017-01-24,48.222,48.776,48.113,48.726,928170,0
2017-01-25,48.846,49.073,48.449,48.657,1963107,0
2017-01-26,48.559,48.716,48.272,48.707,1581095,0
2017-01-27,48.707,48.866,48.439,48.677,1152380,0
2017-01-30,49.083,49.083,47.728,48.065,837437,0
2017-01-31,47.945,48.192,47.371,47.985,1165295,0
2017-02-01,48.142,48.653,48.025,48.38,1106726,0
2017-02-02,48.292,49.36,47.758,49.251,2600806,0
2017-02-03,49.44,49.647,48.599,49.143,2443636,0
2017-02-06,48.944,49.38,48.766,49.043,1383604,0
2017-02-07,49.053,49.261,48.771,48.974,1205831,0
2017-02-08,48.925,50.082,48.786,49.687,3124843,0
2017-02-09,45.779,47.014,44.958,46.64,8901349,0
2017-02-10,46.63,47.873,45.779,47.321,3979468,0
2017-02-13,47.471,47.618,46.48,46.49,2732290,0
2017-02-14,46.383,46.68,46.273,46.62,1567881,0
2017-02-15,46.52,47.244,46.5,47.114,1204863,0
2017-02-16,47.234,47.688,47.194,47.401,1124815,0
2017-02-17,47.401,47.608,47.094,47.254,1660557,0
2017-02-21,46.937,47.511,46.937,47.431,1479462,0
2017-02-22,47.341,47.549,46.887,47.214,1005181,0
2017-02-23,47.391,47.807,47.331,47.381,1494523,0
2017-02-24,47.244,47.244,46.6,46.757,1704473,0
2017-02-27,46.6,46.792,46.056,46.193,2235753,0
2017-02-28,45.996,46.343,45.764,45.986,2416500,0
2017-03-01,46.522,47.158,46.384,46.78,2248887,0
2017-03-02,46.89,46.96,46.354,46.374,1110391,0
2017-03-03,46.344,46.384,45.708,45.966,2506944,0
2017-03-06,45.609,45.838,44.746,44.964,3451862,0
2017-03-07,44.874,44.919,43.877,44.09,3343838,0
2017-03-08,44.17,44.278,43.712,43.762,3975259,0
2017-03-09,43.922,44.536,43.683,44.526,4372462,0
2017-03-10,44.814,45.222,44.736,44.884,1602647,0
2017-03-13,44.984,45.072,44.288,44.716,1297129,0
2017-03-14,44.716,45.43,44.656,45.172,1628649,0
2017-03-15,45.52,45.718,45.36,45.57,1550951,0
2017-03-16,45.758,45.758,45.4,45.55,2591000,0
2017-03-17,45.728,45.828,45.345,45.728,1302946,0
2017-03-20,45.808,46.096,45.57,45.868,1508255,0
2017-03-21,45.916,46.146,44.969,45.034,1276803,0
2017-03-22,45.112,45.302,44.666,45.082,1186056,0
2017-03-23,45.044,45.41,44.894,45.132,939362,0
2017-03-24,45.132,45.132,44.01,44.348,2125523,0
2017-03-27,43.932,43.932,42.234,43.236,6956319,0
2017-03-28,43.127,43.882,43.038,43.514,2573176,0
2017-03-29,43.376,43.484,42.948,43.176,2495300,0
2017-03-30,43.226,43.326,42.958,42.988,1058139,0
2017-03-31,42.839,43.494,42.6,43.266,2238763,0
2017-04-03,43.336,43.634,42.928,43.276,2100700,0
2017-04-04,42.69,43.088,42.67,42.73,1516124,0
2017-04-05,42.839,43.216,42.65,42.76,2076491,0
2017-04-06,42.76,43.088,42.67,42.75,2925580,0
2017-04-07,42.64,42.948,42.442,42.591,2065150,0
2017-04-10,42.591,43.008,42.502,42.581,1309702,0
2017-04-11,42.442,42.76,42.313,42.69,1664473,0
2017-04-12,42.66,42.68,42.254,42.382,1229084,0
2017-04-13,42.154,42.382,41.986,42.204,1522685,0
2017-04-17,42.442,42.64,42.274,42.502,1575811,0
2017-04-18,42.204,42.69,42.104,42.65,1213825,0
2017-04-19,42.869,43.386,42.81,43.226,2725859,0
2017-04-20,43.346,43.832,43.226,43.673,2182834,0
2017-04-21,43.614,43.882,43.395,43.434,1601895,0
2017-04-24,43.782,44,43.624,43.842,1224816,0
2017-04-25,44.01,44.636,43.98,44.546,1542660,0
2017-04-26,44.576,44.756,44.388,44.408,1296954,0
2017-04-27,44.348,44.368,43.614,43.892,1498106,0
2017-04-28,43.842,43.902,43.395,43.702,1522114,0
2017-05-01,43.762,43.922,43.434,43.772,767869,0
2017-05-02,43.822,44.21,43.702,44.14,1578534,0
2017-05-03,44.05,44.19,43.742,43.942,1044733,0
2017-05-04,43.99,44.854,43.99,44.854,1611143,0
2017-05-05,45.072,45.936,44.814,45.46,2269811,0
2017-05-08,45.322,46.174,45.322,46.076,3556075,0
2017-05-09,45.152,45.262,41.856,41.996,11423382,0
2017-05-10,41.836,43.206,41.44,43.088,5012140,0
2017-05-11,42.76,43.286,42.6,42.82,4235358,0
2017-05-12,42.69,42.988,42.184,42.224,2234876,0
2017-05-15,42.422,42.898,42.323,42.68,3684510,0
2017-05-16,42.75,43.434,42.67,43.395,2554119,0
2017-05-17,42.928,43.644,42.78,43.326,2760790,0
2017-05-18,42.61,43.038,42.114,42.63,2243776,0
2017-05-19,42.83,43.166,42.6,43.137,1872221,0
2017-05-22,43.156,43.742,43.156,43.584,1569528,0
2017-05-23,43.564,44.03,43.454,43.584,2267983,0
2017-05-24,43.534,43.98,43.524,43.752,3105867,0
2017-05-25,43.702,44.378,43.702,43.902,2207324,0
2017-05-26,43.882,44.353,43.882,44.229,1349252,0
2017-05-30,44.06,44.626,44,44.358,2504512,0
2017-05-31,44.478,44.488,44.004,44.258,1694802,0
2017-06-01,44.358,44.759,44.149,44.537,1270097,0
2017-06-02,44.577,45.016,44.328,44.368,7218334,0
2017-06-05,44.298,44.707,44.298,44.428,2314465,0
2017-06-06,44.368,44.408,43.94,44.059,1641096,0
2017-06-07,44.099,44.458,44.029,44.159,2619398,0
2017-06-08,44.199,44.498,43.969,44.169,1865034,0
2017-06-09,44.179,44.288,43.561,43.979,2613342,0
2017-06-12,43.9,44.438,43.89,44.029,1620079,0
2017-06-13,44.348,44.866,44.069,44.816,1910189,0
2017-06-14,44.796,45.125,44.796,44.986,1790977,0
2017-06-15,44.836,45.125,44.627,44.677,1702017,0
2017-06-16,44.796,44.926,44.527,44.866,2235560,0
2017-06-19,44.886,45.175,44.627,45.135,1429787,0
2017-06-20,45.105,45.185,44.816,44.906,2341390,0
2017-06-21,44.976,45.165,44.816,45.105,1766055,0
2017-06-22,45.075,45.225,44.707,44.757,1969155,0
2017-06-23,44.657,45.026,44.557,44.667,4130250,0
2017-06-26,44.707,45.3,44.707,45.175,1312084,0
2017-06-27,45.235,45.335,44.896,44.896,1577037,0
2017-06-28,45.235,45.534,45.075,45.305,1292983,0
2017-06-29,45.305,45.434,44.418,44.707,2077116,0
2017-06-30,44.747,44.846,44.453,44.597,2032506,0
2017-07-03,44.876,44.996,44.627,44.846,986011,0
2017-07-05,44.826,45.085,44.501,44.866,1431592,0
2017-07-06,44.657,44.796,44.398,44.557,1288654,0
2017-07-07,44.787,45.424,44.672,45.155,1339686,0
2017-07-10,45.125,45.723,44.976,45.673,1823071,0
2017-07-11,45.653,45.743,45.085,45.235,1942560,0
2017-07-12,45.494,45.763,45.315,45.713,1166384,0
2017-07-13,45.693,46.062,45.658,45.693,1071390,0
2017-07-14,45.853,46.122,45.713,45.883,1082643,0
2017-07-17,45.793,46.062,45.554,45.952,1280149,0
2017-07-18,45.604,45.813,45.434,45.613,991834,0
2017-07-19,45.693,46.052,45.693,45.853,1139211,0
2017-07-20,45.763,45.763,45.265,45.364,1154201,0
2017-07-21,45.315,45.544,44.966,45.534,982869,0
2017-07-24,45.663,45.713,45.056,45.135,1414226,0
2017-07-25,45.414,45.499,44.911,45.036,1191503,0
2017-07-26,45.036,45.115,44.727,44.896,1061031,0
2017-07-27,44.707,44.826,44.149,44.527,2916871,0
2017-07-28,44.537,44.537,43.591,43.71,2203627,0
2017-07-31,43.76,43.76,43.232,43.352,2747134,0
2017-08-01,43.541,43.661,43.162,43.382,1677064,0
2017-08-02,43.362,43.471,42.704,43.402,3287256,0
2017-08-03,43.461,43.461,42.684,43.103,2004215,0
2017-08-04,43.272,43.501,43.023,43.332,3225482,0
2017-08-07,43.421,43.969,43.302,43.7,2629580,0
2017-08-08,44.239,45.723,43.641,44.836,4436950,0
2017-08-09,44.836,45.036,44.498,44.687,2293774,0
2017-08-10,44.587,44.782,43.85,43.87,1714668,0
2017-08-11,43.84,44.099,43.631,44.019,2315495,0
2017-08-14,44.358,45.056,44.239,44.836,1713497,0
2017-08-15,44.806,45.115,44.677,44.787,1608716,0
2017-08-16,44.996,45.31,44.946,45.305,1530998,0
2017-08-17,45.165,45.265,44.767,44.777,1283656,0
2017-08-18,44.647,44.896,44.328,44.796,1822632,0
2017-08-21,44.816,44.966,44.607,44.677,1424025,0
2017-08-22,44.707,45.339,44.707,45.335,2189049,0
2017-08-23,45.135,45.444,44.946,45.135,1585444,0
2017-08-24,45.165,45.225,44.652,44.687,1471057,0
2017-08-25,44.836,44.941,44.508,44.657,1724607,0
2017-08-28,44.697,44.727,43.955,44.099,1408089,0
2017-08-29,43.94,43.979,43.421,43.83,2625582,0
2017-08-30,43.82,44.41,43.78,44.31,1502309,0
2017-08-31,44.4,44.605,44.23,44.38,2456482,0
2017-09-01,44.59,45.02,44.4,44.95,1488610,0
2017-09-05,44.88,44.88,43.89,44.23,2901613,0
2017-09-06,44.2,44.2,43.13,43.44,5446360,0
2017-09-07,42.87,43.93,42.45,43.75,4443671,0
2017-09-08,43.76,43.83,42.81,43.02,6942639,0
2017-09-11,43.34,43.97,43.16,43.61,3512685,0
2017-09-12,43.68,44,43.44,43.63,3288354,0
2017-09-13,43.59,43.77,43.34,43.43,2598419,0
2017-09-14,43.31,43.41,43.02,43.26,2131559,0
2017-09-15,43.21,43.6199,43.21,43.45,3823117,0
2017-09-18,43.62,43.72,42.84,42.89,1762692,0
2017-09-19,42.77,43.02,41.22,41.72,5122617,0
2017-09-20,41.74,42.14,41.61,41.87,3217902,0
2017-09-21,42.45,42.97,42.18,42.44,2198606,0
2017-09-22,42.41,42.74,42.33,42.5,2520817,0
2017-09-25,42.5,42.53,42.12,42.17,1704753,0
2017-09-26,42.3,42.94,42.3,42.8,2514789,0
2017-09-27,42.88,43.03,42.1401,42.54,1987162,0
2017-09-28,42.46,43.245,42.41,42.94,2486678,0
2017-09-29,42.81,43.05,42.3,42.72,2739311,0
2017-10-02,42.75,43.13,42.53,43.01,2150670,0
2017-10-03,43.27,43.895,43.17,43.74,3162621,0
2017-10-04,43.84,44.0812,43.76,44,2277779,0
2017-10-05,44.02,44.405,43.88,44.09,1929536,0
2017-10-06,44.01,44.49,43.905,44.16,1731700,0
2017-10-09,44.14,44.37,44.13,44.32,1478301,0
2017-10-10,44.32,44.86,44.32,44.78,4922214,0
2017-10-11,44.77,44.93,43.88,44.01,2889463,0
2017-10-12,43.84,44.21,43.71,44.14,2180225,0
2017-10-13,44.45,44.8,44.25,44.55,2389954,0
2017-10-16,44.66,44.72,44.26,44.65,1341383,0
2017-10-17,44.49,44.55,44.105,44.27,2045471,0
2017-10-18,44.33,44.515,44.05,44.08,1297572,0
2017-10-19,44.05,44.26,43.82,44.16,1270803,0
2017-10-20,44.24,45.39,44.22,45.22,3190089,0
2017-10-23,45.37,45.56,44.83,44.86,1854027,0
2017-10-24,44.84,45.1,44.48,44.56,2025771,0
2017-10-25,44.47,44.68,44.1,44.58,2439371,0
2017-10-26,44.76,44.9,44.52,44.74,1612213,0
2017-10-27,44.66,44.9,43.9001,44.6,1703013,0
2017-10-30,44.365,44.6,43.88,44.1,1881053,0
2017-10-31,44.15,44.53,43.99,44.23,2035600,0
2017-11-01,44.31,44.49,43.82,43.96,1795891,0
2017-11-02,43.81,44,43.34,43.89,1288434,0
2017-11-03,43.78,44.17,43.66,44.14,1109473,0
2017-11-06,44.14,44.2772,43.74,43.81,2847446,0
2017-11-07,43.79,44.01,43.48,43.61,2442242,0
2017-11-08,43.83,45.19,43.83,44.8,3765954,0
2017-11-09,44.5,45.14,44.44,44.77,2779176,0
2017-11-10,44.56,44.73,44.22,44.35,2340527,0
